date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-06,25.43,25.449,25.28,25.28,2385,21.6795569480291,21.6957548081161,21.5516791052369,21.5516791052369,2797.59176561557,0.0,1.0
2017-11-07,25.49,25.6,25.49,25.6,4607,21.7307080851459,21.8244851698602,21.7307080851459,21.8244851698602,5403.98543571948,0.0,1.0
2017-11-08,25.558,25.56,25.5,25.52,5389,21.7886793738784,21.7903844117823,21.7392332746654,21.7562836537044,6321.26709639509,0.0,1.0
2017-11-09,25.43,25.52,25.43,25.52,1200,21.6795569480291,21.7562836537044,21.6795569480291,21.7562836537044,1407.59334119022,0.0,1.0
2017-11-10,25.625,25.625,25.559,25.559,450,21.8457981436589,21.8457981436589,21.7895318928303,21.7895318928303,527.847502946334,0.0,1.0
2017-11-13,25.65,25.7,25.57,25.57,3431,21.8671111174576,21.9097370650549,21.7989096013017,21.7989096013017,4024.54396135304,0.0,1.0
2017-11-14,25.26,25.377,25.25,25.377,202324,21.534628726198,21.6343734435758,21.5261035366785,21.6343734435758,237324.929302476,0.0,1.0
2017-11-15,25.11,25.16,25.11,25.16,1640,21.4067508834058,21.4493768310032,21.4067508834058,21.4493768310032,1923.71089962664,0.0,1.0
2017-11-16,25.63,25.68,25.56,25.56,400,21.8500607384186,21.892686686016,21.7903844117823,21.7903844117823,469.197780396742,0.0,1.0
2017-11-17,25.69,25.71,25.65,25.65,7926,21.9012118755355,21.9182622545744,21.8671111174576,21.8671111174576,9297.15401856142,0.0,1.0
2017-11-20,25.95,25.95,25.8,25.8,1620,22.1228668030419,22.1228668030419,21.9949889602497,21.9949889602497,1900.2510106068,0.0,1.0
2017-11-21,26.48,26.54,26.45,26.479,7095,22.5747018475741,22.625852984691,22.5491262790157,22.5738493286222,8322.39562978721,0.0,1.0
2017-11-22,26.42,26.45,26.36,26.42,1547,22.5235507104573,22.5491262790157,22.4723995733404,22.5235507104573,1814.6224156844,0.0,1.0
2017-11-24,26.27,26.27,26.2,26.2,1279,22.3956728676651,22.3956728676651,22.3359965410288,22.3359965410288,1500.25990281858,0.0,1.0
2017-11-27,25.84,25.98,25.82,25.98,5081,22.0290897183276,22.1484423716003,22.0120393392887,22.1484423716003,5959.98480548961,0.0,1.0
2017-11-28,25.96,25.96,25.8559,25.96,3548,22.1313919925613,22.1313919925613,22.0426447696636,22.1313919925613,4161.7843121191,0.0,1.0
2017-11-29,25.374,25.72,25.374,25.72,3315,21.63181588672,21.9267874440939,21.63181588672,21.9267874440939,3888.476605038,0.0,1.0
2017-11-30,25.15,25.27,25.15,25.27,7539,21.4408516414837,21.5431539157174,21.4408516414837,21.5431539157174,8843.2051660276,0.0,1.0
2017-12-01,24.87,25.0,24.625,25.0,6678,21.2021463349384,21.3129737986916,20.9932791917112,21.3129737986916,7833.2569437236,0.0,1.0
2017-12-04,24.83,25.11,24.825,25.11,1930,21.1680455768605,21.4067508834058,21.1637829821007,21.4067508834058,2263.87929041428,0.0,1.0
2017-12-05,24.65,24.719,24.65,24.719,1471,21.0145921655099,21.0734159731943,21.0145921655099,21.0734159731943,1725.47483740902,0.0,1.0
2017-12-06,24.2516,24.295,24.1499,24.18,3661,20.6749486150539,20.7119479375685,20.5882474376409,20.6139082580945,4294.33268508119,0.0,1.0
2017-12-07,24.35,24.43,24.33,24.37,5178,20.7588364799256,20.8270379960814,20.7417861008866,20.7758868589645,6073.76526723582,0.0,1.0
2017-12-08,24.75,24.89,24.695,24.89,13009,21.0998440607047,21.2191967139773,21.0529555183475,21.2191967139773,15259.484812953,0.0,1.0
2017-12-11,25.09,25.14,25.015,25.11,17300,21.3897005043669,21.4323264519642,21.3257615829708,21.4067508834058,20292.804002159,0.0,1.0
2017-12-12,24.73,24.83,24.68,24.8,12466,21.0827936816657,21.1680455768605,21.0401677340683,21.142470008302,14622.5488260645,0.0,1.0
2017-12-13,25.2,25.2,25.2,25.2,1039,21.4834775890811,21.4834775890811,21.4834775890811,21.4834775890811,1218.74123458054,0.0,1.0
2017-12-14,24.8,25.04,24.8,25.04,62210,21.142470008302,21.3470745567695,21.142470008302,21.3470745567695,72971.9847962034,0.0,1.0
2017-12-15,24.808,24.9,24.805,24.86,13698,21.1492901599176,21.2277219034968,21.1467326030618,21.1936211454189,16067.6779896864,0.0,1.0
2017-12-18,25.01,25.01,24.92,25.0,12962,21.3214989882111,21.3214989882111,21.2447722825358,21.3129737986916,15204.3540737564,0.0,1.0
2017-12-19,25.034,25.05,25.0,25.0,1573,21.3419594430578,21.355599746289,21.3129737986916,21.3129737986916,1845.12027141019,0.0,1.0
2017-12-20,24.95,25.0,24.95,25.0,298,21.2717459821754,21.3143747316387,21.2717459821754,21.3143747316387,349.52937131866,0.00164,1.0
2017-12-21,25.41,25.49,25.41,25.49,82334,21.6639304772375,21.7321364763788,21.6639304772375,21.7321364763788,96570.9773763444,0.0,1.0
2017-12-22,25.55,25.55,25.405,25.44,1957,21.7832909757347,21.7832909757347,21.6596676022912,21.6895077269155,2295.39926063966,0.0,1.0
2017-12-26,25.49,25.54,25.415,25.54,3435,21.7321364763788,21.7747652258421,21.6681933521839,21.7747652258421,4028.97110899194,0.0,1.0
2017-12-27,25.4,25.49,25.295,25.42,3308,21.6554047273449,21.7321364763788,21.565884353472,21.6724562271302,3880.01060510781,0.0,1.0
2017-12-28,25.58,25.6,25.58,25.6,2121,21.8088682254127,21.825919725198,21.8088682254127,21.825919725198,2487.75770660026,0.0,1.0
2017-12-29,25.66,25.67,25.61,25.67,4027,21.8770742245539,21.8855999744466,21.8344454750906,21.8855999744466,4723.33818221559,0.0,1.0
2018-01-02,26.505,26.53,26.19,26.35,5913,22.5975000904833,22.6188144652149,22.3289389688647,22.4653509671471,6935.46031076255,0.0,1.0
2018-01-03,26.81,26.81,26.714,26.72,21110,22.8575354622093,22.8575354622093,22.7756882632398,22.7808037131754,24760.2853306608,0.0,1.0
2018-01-04,26.955,27.1,26.907,27.1,8456,22.9811588356528,23.1047822090963,22.9402352361681,23.1047822090963,9918.18914050534,0.0,1.0
2018-01-05,27.155,27.172,26.928,26.928,6039,23.1516738335059,23.1661676083234,22.9581393109426,22.9581393109426,7083.24789729326,0.0,1.0
2018-01-08,27.26,27.3,27.13,27.2,17572,23.2411942073788,23.2752972069494,23.1303594587743,23.1900397080229,20610.5037342668,0.0,1.0
2018-01-09,27.32,27.36,27.23,27.25,3850,23.2923487067347,23.3264517063053,23.2156169577008,23.2326684574861,4515.73181066055,0.0,1.0
2018-01-10,27.13,27.23,27.045,27.22,466932,23.1303594587743,23.2156169577008,23.0578905846867,23.2070912078082,547672.645666324,0.0,1.0
2018-01-11,27.27,27.27,27.11,27.17,11308,23.2497199572714,23.2497199572714,23.113307958989,23.1644624583449,13263.3494324544,0.0,1.0
2018-01-12,27.68,27.72,27.45,27.45,14825,23.5992757028703,23.6333787024409,23.4031834553392,23.4031834553392,17388.4997644267,0.0,1.0
2018-01-16,27.35,27.855,27.35,27.75,23293,23.3179259564127,23.7484763259918,23.3179259564127,23.6589559521189,27320.763913173,0.0,1.0
2018-01-17,27.792,27.792,27.53,27.615,6947,23.6947641016681,23.6947641016681,23.4713894544805,23.5438583285681,8148.25685419708,0.0,1.0
2018-01-18,27.92,27.92,27.769,27.899,2443,23.8038937002941,23.8038937002941,23.675154876915,23.7859896255195,2865.43709440096,0.0,1.0
2018-01-19,28.17,28.18,28.05,28.06,4082,24.0170374476104,24.0255631975031,23.9147284488986,23.9232541987912,4787.8486366536,0.0,1.0
2018-01-22,28.395,28.395,28.188,28.25,260636,24.2088668201952,24.2088668201952,24.0323837974172,24.0852434467517,305704.487325538,0.0,1.0
2018-01-23,28.782,28.789,28.45,28.59,60631,24.538813341041,24.5447813659658,24.2557584446048,24.375118943102,71115.1520551062,0.0,1.0
2018-01-24,29.01,29.18,28.91,28.98,109534,24.7332004385935,24.8781381867686,24.6479429396669,24.7076231889155,128474.329389323,0.0,1.0
2018-01-25,28.76,28.91,27.83,28.68,40852,24.5200566912771,24.6479429396669,23.7271619512602,24.4518506921359,47916.0197218454,0.0,1.0
2018-01-26,29.488,29.488,29.17,29.28,30064,25.1407312834624,25.1407312834624,24.869612436876,24.9633956856952,35262.5873131685,0.0,1.0
2018-01-29,29.0,29.12,29.0,29.12,11843,24.7246746887008,24.8269836874127,24.7246746887008,24.8269836874127,13890.8602165332,0.0,1.0
2018-01-30,28.53,28.57,28.46,28.57,5897,24.323964443746,24.3580674433167,24.2642841944974,24.3580674433167,6916.69363310786,0.0,1.0
2018-01-31,28.81,29.02,28.73,29.0,19494,24.5626854407404,24.7417261884862,24.4944794415991,24.7246746887008,22864.8508875368,0.0,1.0
2018-02-01,28.25,28.46,28.25,28.28,8301,24.0852434467517,24.2642841944974,24.0852434467517,24.1108206964297,9736.38695072549,0.0,1.0
2018-02-02,27.805,28.23,27.72,28.19,8247,23.7058475765285,24.0681919469664,23.6333787024409,24.0340889473958,9673.04941364092,0.0,1.0
2018-02-05,26.85,27.8,26.71,27.69,6888,22.8916384617799,23.7015847015822,22.7722779632827,23.607801452763,8079.05473034542,0.0,1.0
2018-02-06,27.5,27.5,26.081,26.34,5582,23.4458122048025,23.4458122048025,22.2360082950347,22.4568252172545,6547.22466678109,0.0,1.0
2018-02-07,26.36,26.88,26.36,26.88,5699,22.4738767170398,22.9172157114579,22.4738767170398,22.9172157114579,6684.45599713102,0.0,1.0
2018-02-08,25.314,26.3,25.314,26.3,2836,21.582083278268,22.4227222176839,21.582083278268,22.4227222176839,3326.39361429437,0.0,1.0
2018-02-09,25.531,25.531,24.65,25.19,4702,21.7670920509387,21.7670920509387,21.0159734853957,21.4763639795991,5515.05739577295,0.0,1.0
2018-02-12,25.79,25.91,25.503,25.71,4207,21.9879089731584,22.0902179718703,21.7432199512392,21.9197029740172,4934.46330583089,0.0,1.0
2018-02-13,25.891,25.894,25.68,25.68,1286,22.0740190470743,22.0765767720421,21.8941257243392,21.8941257243392,1508.37171649596,0.0,1.0
2018-02-14,26.89,26.89,26.49,26.56,2800,22.9257414613505,22.9257414613505,22.5847114656443,22.6443917148929,3284.16858957131,0.0,1.0
2018-02-15,27.38,27.534,27.25,27.534,10667,23.3435032060907,23.4747997544376,23.2326684574861,23.4747997544376,12511.5094089132,0.0,1.0
2018-02-16,27.6,27.85,27.38,27.38,4881,23.5310697037291,23.7442134510455,23.3435032060907,23.3435032060907,5725.00960203483,0.0,1.0
2018-02-20,27.26,27.284,27.04,27.04,2694,23.2411942073788,23.2616560071212,23.0536277097404,23.0536277097404,3159.83935010896,0.0,1.0
2018-02-21,27.49,27.86,27.48,27.82,1748,23.4372864549099,23.7527392009381,23.4287607050172,23.7186362013675,2050.25953377523,0.0,1.0
2018-02-22,27.415,27.559,27.399,27.48,306057,23.373343330715,23.4961141291692,23.3597021308867,23.4287607050172,358979.566435151,0.0,1.0
2018-02-23,27.829,27.89,27.6,27.6,3518,23.7263093762709,23.7783164506161,23.5310697037291,23.5310697037291,4126.32324932566,0.0,1.0
2018-02-26,28.04,28.065,27.89,27.94,3512,23.9062026990059,23.9275170737376,23.7783164506161,23.8209452000794,4119.28574520515,0.0,1.0
2018-02-27,27.074,27.419,27.053,27.405,6407,23.0826152593754,23.376753630672,23.0647111846008,23.3648175808223,7514.8814833512,0.0,1.0
2018-02-28,26.68,26.972,26.68,26.97,3844,22.7467007136048,22.9956526104703,22.7467007136048,22.9939474604918,4508.69430654003,0.0,1.0
2018-03-01,26.395,27.01,26.377,27.01,11806,22.5037168416641,23.0280504600624,22.4883704918573,23.0280504600624,13847.4622744567,0.0,1.0
2018-03-02,26.446,26.446,26.1,26.24,2630,22.5471981661166,22.5471981661166,22.2522072198308,22.3715677183279,3084.7726394902,0.0,1.0
2018-03-05,26.575,26.575,26.15,26.15,620,22.6571803397319,22.6571803397319,22.294835969294,22.294835969294,727.20875911936,0.0,1.0
2018-03-06,26.858,26.939,26.73,26.9,23030,22.898459061694,22.9675176358246,22.7893294630681,22.9342672112432,27012.286649224,0.0,1.0
2018-03-07,26.999,26.999,26.71,26.79,697,23.0186721351805,23.0186721351805,22.7722779632827,22.840483962424,817.523395332571,0.0,1.0
2018-03-08,27.168,27.168,27.03,27.11,1223,23.1627573083664,23.1627573083664,23.0451019598477,23.113307958989,1434.47792323061,0.0,1.0
2018-03-09,27.694,27.74,27.55,27.55,14457,23.61121175272,23.6504302022263,23.4884409542658,23.4884409542658,16956.8661783687,0.0,1.0
2018-03-12,27.89,27.92,27.82,27.82,5428,23.7783164506161,23.8038937002941,23.7186362013675,23.7186362013675,6366.59539435466,0.0,1.0
2018-03-13,27.428,28.01,27.428,28.01,2124,23.3844268055754,23.880625449328,23.3844268055754,23.880625449328,2491.27645866052,0.0,1.0
2018-03-14,27.595,27.79,27.49,27.75,1591,23.5268068287827,23.6930589516895,23.4372864549099,23.6589559521189,1866.11150928856,0.0,1.0
2018-03-15,27.975,27.99,27.795,27.99,3016,23.8507853247037,23.8635739495426,23.6973218266359,23.8635739495426,3537.51873790966,0.0,1.0
2018-03-16,28.01,28.01,27.93,28.0,4802,23.880625449328,23.880625449328,23.8124194501867,23.8720996994353,5632.34913111478,0.0,1.0
2018-03-19,27.56,27.831,27.43,27.79,5274,23.4969667041585,23.7280145262494,23.3861319555539,23.6930589516895,6185.96612192823,0.0,1.0
2018-03-20,28.125,28.125,27.96,27.96,2402,23.9786715730935,23.9786715730935,23.8379966998647,23.8379966998647,2817.34748291081,0.0,1.0
2018-03-21,27.909,27.909,27.64,27.64,4595,23.7945153754121,23.7945153754121,23.5651727032997,23.5651727032997,5389.5552389572,0.0,1.0
2018-03-22,26.46,26.85,26.39,26.85,4276,22.5591342159664,22.8916384617799,22.4994539667178,22.8916384617799,5015.39460321674,0.0,1.0
2018-03-23,25.79,26.49,25.77,26.49,7274,21.9879089731584,22.5847114656443,21.9708574733731,22.5847114656443,8531.8008287649,0.0,1.0
2018-03-26,26.92,26.92,26.406,26.73,3254,22.9513187110285,22.9513187110285,22.513095166546,22.7893294630681,3816.67306802323,0.0,1.0
2018-03-27,26.89,26.978,26.874,26.978,869,22.9257414613505,23.0007680604059,22.9121002615223,23.0007680604059,1019.26518012052,0.0,1.0
2018-03-28,25.98,26.076,25.87,26.0,4886,22.1498982211189,22.2317454200884,22.0561149722997,22.1669497209042,5730.87418880193,0.0,1.0
2018-03-29,26.47,26.47,26.047,26.047,4766,22.567659965859,22.567659965859,22.2070207453997,22.2070207453997,5590.12410639173,0.0,1.0
2018-04-02,25.659,26.31,25.64,26.27,1288,21.8762216495647,22.4312479675765,21.8600227247686,22.3971449680059,1510.7175512028,0.0,1.0
2018-04-03,25.92,25.92,25.92,25.92,206,22.098743721763,22.098743721763,22.098743721763,22.098743721763,241.620974804174,0.0,1.0
2018-04-04,26.11,26.11,25.29,25.29,10099,22.2607329697234,22.2607329697234,21.5616214785257,21.5616214785257,11845.2923521717,0.0,1.0
2018-04-05,26.3,26.377,26.272,26.377,611,22.4227222176839,22.4883704918573,22.3988501179844,22.4883704918573,716.652502938595,0.0,1.0
2018-04-06,25.595,25.85,25.595,25.84,1591,21.8216568502517,22.0390634725144,21.8216568502517,22.0305377226217,1866.11150928855,0.0,1.0
2018-04-09,25.965,25.965,25.965,25.965,1050,22.1371095962799,22.1371095962799,22.1371095962799,22.1371095962799,1231.56322108924,0.0,1.0
2018-04-10,26.67,26.67,26.494,26.5,5859,22.7381749637121,22.7381749637121,22.5881217656014,22.593237215537,6872.12277367796,0.0,1.0
2018-04-11,26.64,26.666,26.636,26.65,2800,22.7125977140342,22.7347646637551,22.7091874140771,22.7211234639268,3284.1685895713,0.0,1.0
2018-04-12,26.64,26.7,26.54,26.54,2943,22.7125977140342,22.7637522133901,22.6273402151076,22.6273402151076,3451.89577111012,0.0,1.0
2018-04-13,26.64,26.64,26.64,26.64,125,22.7125977140342,22.7125977140342,22.7125977140342,22.7125977140342,146.61466917729,0.0,1.0
2018-04-16,26.07,26.07,25.88,25.9,6892,22.2266299701528,22.2266299701528,22.0646407221923,22.0816922219777,8083.74639975908,0.0,1.0
2018-04-17,26.217,26.217,25.88,25.88,2134,22.3519584935748,22.3519584935748,22.0646407221923,22.0646407221923,2503.0056321947,0.0,1.0
2018-04-18,26.051,26.051,25.87,25.87,971,22.2104310453567,22.2104310453567,22.0561149722997,22.0561149722997,1138.90275016919,0.0,1.0
2018-04-19,26.105,26.232,26.1,26.23,1320,22.2564700947771,22.3647471184138,22.2522072198308,22.3630419684353,1548.25090651219,0.0,1.0
2018-04-20,25.83,25.89,25.75,25.89,12135,22.0220119727291,22.073166472085,21.9538059735878,22.073166472085,14233.3520837313,0.0,1.0
2018-04-23,25.69,25.74,25.69,25.74,1341,21.9026514742319,21.9452802236952,21.9026514742319,21.9452802236952,1572.88217093397,0.0,1.0
2018-04-24,25.693,26.1,25.54,26.03,2711,21.9052091991997,22.2522072198308,21.7747652258421,22.1925269705822,3179.77894511707,0.0,1.0
2018-04-25,25.526,25.543,25.47,25.47,2510,21.7628291759923,21.7773229508099,21.7150849765935,21.7150849765935,2944.02255708,0.0,1.0
2018-04-26,25.67,25.71,25.542,25.6,11066,21.8855999744466,21.9197029740172,21.7764703758206,21.825919725198,12979.5034329272,0.0,1.0
2018-04-27,25.863,25.863,25.767,25.767,4661,22.0501469473748,22.0501469473748,21.9682997484053,21.9682997484053,5466.96778428281,0.0,1.0
2018-04-30,25.88,26.137,25.88,26.08,1402,22.0646407221923,22.2837524944336,22.0646407221923,22.2351557200454,1644.43012949249,0.0,1.0
2018-05-01,25.81,25.81,25.81,25.81,100,22.0049604729438,22.0049604729438,22.0049604729438,22.0049604729438,117.291735341832,0.0,1.0
2018-05-02,26.046,26.068,25.993,25.993,12859,22.2061681704104,22.2249248201743,22.1609816959793,22.1609816959793,15082.5442476062,0.0,1.0
2018-05-03,25.623,25.8,25.42,25.8,15854,21.8455289499511,21.9964347230511,21.6724562271302,21.9964347230511,18595.4317210941,0.0,1.0
2018-05-04,26.07,26.089,25.61,25.61,1900,22.2266299701528,22.2428288949488,21.8344454750906,21.8344454750906,2228.54297149481,0.0,1.0
2018-05-07,26.125,26.169,25.88,25.88,8202,22.2735215945624,22.3110348940901,22.0646407221923,22.0646407221923,9620.26813273709,0.0,1.0
2018-05-08,26.345,26.345,26.27,26.31,8849,22.4610880922008,22.4610880922008,22.3971449680059,22.4312479675765,10379.1456603987,0.0,1.0
2018-05-09,26.558,26.56,26.51,26.51,300,22.6426865649144,22.6443917148929,22.6017629654296,22.6017629654296,351.875206025497,0.0,1.0
2018-05-10,26.975,27.059,26.868,27.059,6029,22.9982103354381,23.0698266345364,22.9069848115867,23.0698266345364,7071.51872375908,0.0,1.0
2018-05-11,26.975,27.0,26.889,27.0,2115,22.9982103354381,23.0195247101698,22.9248888863613,23.0195247101698,2480.72020247976,0.0,1.0
2018-05-14,27.213,27.33,27.14,27.14,10398,23.2011231828833,23.3008744566274,23.1388852086669,23.1388852086669,12195.9946408437,0.0,1.0
2018-05-15,26.67,26.72,26.58,26.58,3425,22.7381749637121,22.7808037131754,22.6614432146782,22.6614432146782,4017.24193545776,0.0,1.0
2018-05-16,27.25,27.28,26.99,26.99,1210,23.2326684574861,23.2582457071641,23.0109989602771,23.0109989602771,1419.22999763617,0.0,1.0
2018-05-17,26.86,27.1,26.79,27.06,11363,22.9001642116726,23.1047822090963,22.840483962424,23.0706792095257,13327.8598868924,0.0,1.0
2018-05-18,26.765,26.89,26.687,26.89,8437,22.8191695876924,22.9257414613505,22.7526687385296,22.9257414613505,9895.90371079037,0.0,1.0
2018-05-21,26.91,27.1,26.907,27.05,5373,22.9427929611359,23.1047822090963,22.9402352361681,23.062153459633,6302.08493991664,0.0,1.0
2018-05-22,26.87,27.11,26.85,27.11,8824,22.9086899615652,23.113307958989,22.8916384617799,23.113307958989,10349.8227265633,0.0,1.0
2018-05-23,26.869,26.869,26.7,26.75,3687,22.907837386576,22.907837386576,22.7637522133901,22.8063809628534,4324.54628205335,0.0,1.0
2018-05-24,26.66,26.77,26.531,26.77,11255,22.7296492138195,22.8234324626387,22.6196670402042,22.8234324626387,13201.1848127232,0.0,1.0
2018-05-25,26.662,26.7,26.61,26.61,3195,22.731354363798,22.7637522133901,22.6870204643562,22.6870204643562,3747.47094417154,0.0,1.0
2018-05-29,26.169,26.54,26.169,26.48,20464,22.3110348940901,22.6273402151076,22.3110348940901,22.5761857157517,24002.5807203525,0.0,1.0
2018-05-30,26.1855,26.335,26.17,26.17,17306,22.325102381413,22.4525623423082,22.3118874690793,22.3118874690793,20298.5077182575,0.0,1.0
2018-05-31,26.45,26.47,26.26,26.36,16669,22.5506084660737,22.567659965859,22.3886192181132,22.4738767170398,19551.35936413,0.0,1.0
2018-06-01,26.76,26.87,26.66,26.66,14301,22.814906712746,22.9086899615652,22.7296492138195,22.7296492138195,16773.8910712355,0.0,1.0
2018-06-04,27.255,27.255,27.14,27.14,10020,23.2369313324325,23.2369313324325,23.1388852086669,23.1388852086669,11752.6318812516,0.0,1.0
2018-06-05,27.336,27.38,27.28,27.38,10619,23.305989906563,23.3435032060907,23.2582457071641,23.3435032060907,12455.2093759492,0.0,1.0
2018-06-06,27.68,27.73,27.47,27.56,5029,23.5992757028703,23.6419044523336,23.4202349551246,23.4969667041585,5898.60137034075,0.0,1.0
2018-06-07,27.46,27.64,27.46,27.64,245,23.4117092052319,23.5651727032997,23.4117092052319,23.5651727032997,287.364751587489,0.0,1.0
2018-06-08,27.32,27.33,27.22,27.25,3814,23.2923487067347,23.3008744566274,23.2070912078082,23.2326684574861,4473.50678593749,0.0,1.0
2018-06-11,27.33,27.4,27.3,27.4,3917,23.3008744566274,23.360554705876,23.2752972069494,23.360554705876,4594.31727333957,0.0,1.0
2018-06-12,27.42,27.43,27.3,27.43,1133,23.3776062056613,23.3861319555539,23.2752972069494,23.3861319555539,1328.91536142296,0.0,1.0
2018-06-13,27.226,27.38,27.226,27.38,5089,23.2122066577438,23.3435032060907,23.2122066577438,23.3435032060907,5968.97641154584,0.0,1.0
2018-06-14,27.162,27.21,27.14,27.161,4012,23.1576418584308,23.1985654579155,23.1388852086669,23.1567892834415,4705.74442191431,0.0,1.0
2018-06-15,26.83,26.849,26.75,26.84,3022,22.8745869619946,22.8907858867907,22.8063809628534,22.8831127118873,3544.55624203017,0.0,1.0
2018-06-18,26.62,26.64,26.58,26.64,10437,22.6955462142488,22.7125977140342,22.6614432146782,22.7125977140342,12241.7384176271,0.0,1.0
2018-06-19,26.3,26.36,26.0,26.04,28938,22.4227222176839,22.4738767170398,22.1669497209042,22.2010527204748,33941.8823732194,0.0,1.0
2018-06-20,26.31,26.39,26.29,26.29,10850,22.5171022689956,22.5855693226451,22.4999855055832,22.4999855055832,12677.6303891048,0.1007,1.0
2018-06-21,25.74,26.01,25.74,26.0,18074,22.0292745117425,22.2603508178098,22.0292745117425,22.2517924361036,21118.4784933347,0.0,1.0
2018-06-22,25.9,25.954,25.9,25.95,2738,22.1662086190416,22.2124238802551,22.1662086190416,22.2090005275726,3199.20294980361,0.0,1.0
2018-06-25,25.19,25.54,25.0,25.54,3327,21.5585635179019,21.8581068776187,21.3959542654842,21.8581068776187,3887.41717092643,0.0,1.0
2018-06-26,25.16,25.2,25.08,25.1,3132,21.5328883727833,21.5671218996081,21.4644213191337,21.4815380825461,3659.57035748169,0.0,1.0
2018-06-27,24.45,24.93,24.44,24.93,9681,20.9252432716435,21.3360455935408,20.9166848899374,21.3360455935408,11311.7179536336,0.0,1.0
2018-06-28,24.5,24.5,24.27,24.35,5544,20.9680351801745,20.9680351801745,20.7711924009321,20.8396594545816,6477.86017301358,0.0,1.0
2018-06-29,25.02,25.038,24.94,24.94,2558,21.4130710288966,21.4284761159677,21.344603975247,21.344603975247,2988.88281431615,0.0,1.0
2018-07-02,24.584,24.584,24.46,24.47,1105,21.0399255865065,21.0399255865065,20.9338016533497,20.9423600350559,1291.13194285354,0.0,1.0
2018-07-03,24.621,24.873,24.621,24.838,5994,21.0715915988195,21.2872628178155,21.0715915988195,21.2573084818439,7003.66051173219,0.0,1.0
2018-07-05,24.43,24.46,24.29,24.41,4516,20.9081265082312,20.9338016533497,20.7883091643444,20.8910097448188,5276.69851034077,0.0,1.0
2018-07-06,24.82,24.86,24.46,24.46,8822,21.2419033947727,21.2761369215975,20.9338016533497,20.9338016533497,10308.0235292795,0.0,1.0
2018-07-09,25.22,25.322,24.98,25.26,12038,21.5842386630205,21.6715341564236,21.3788375020718,21.6184721898452,14065.743283322,0.0,1.0
2018-07-10,24.92,25.08,24.85,25.08,4124,21.3274872118346,21.4644213191337,21.2675785398913,21.4644213191337,4818.66799305701,0.0,1.0
2018-07-11,24.549,24.72,24.53,24.634,1810,21.0099712505349,21.1563195777108,20.9937103252931,21.0827174950375,2114.88580684606,0.0,1.0
2018-07-12,25.01,25.036,24.995,25.02,2161,21.4045126471904,21.4267644396265,21.3916750746311,21.4130710288966,2525.0100710466,0.0,1.0
2018-07-13,24.961,25.015,24.961,24.99,1547,21.36257657683,21.4087918380435,21.36257657683,21.387395883778,1807.58471999495,0.0,1.0
2018-07-16,24.823,24.85,24.766,24.77,3822,21.2444709092846,21.2675785398913,21.1956881335593,21.1991114862417,4465.79754351693,0.0,1.0
2018-07-17,24.86,24.86,24.769,24.769,41210,21.2761369215975,21.2761369215975,21.1982556480711,21.1982556480711,48151.6265746553,0.0,1.0
2018-07-18,24.896,24.896,24.75,24.8,7340,21.3069470957398,21.3069470957398,21.1819947228294,21.2247866313603,8576.3877470995,0.0,1.0
2018-07-19,24.494,24.494,24.415,24.42,3594,20.9629001511508,20.9629001511508,20.8952889356719,20.899568126525,4199.39203856616,0.0,1.0
2018-07-20,24.745,24.77,24.745,24.76,1918,21.1777155319763,21.1991114862417,21.1777155319763,21.1905531045355,2241.07788813853,0.0,1.0
2018-07-23,24.592,24.628,24.59,24.628,1364,21.0467722918715,21.0775824660138,21.0450606155303,21.0775824660138,1593.75924891604,0.0,1.0
2018-07-24,25.109,25.309,25.08,25.08,4660,21.4892406260817,21.6604082602056,21.4644213191337,21.4644213191337,5444.95461873075,0.0,1.0
2018-07-25,25.46,25.55,25.278,25.279,10860,21.7896398239691,21.8666652593248,21.6338772769164,21.634733115087,12689.3148410764,0.0,1.0
2018-07-26,25.09,25.14,25.065,25.07,4012,21.4729797008399,21.5157716093709,21.4515837465745,21.4558629374276,4687.80213097592,0.0,1.0
2018-07-27,24.904,25.15,24.9,25.15,2505,21.3137938011047,21.5243299910771,21.3103704484223,21.5243299910771,2926.95521886707,0.0,1.0
2018-07-30,24.62,24.869,24.53,24.869,3194,21.0707357606488,21.2838394651331,20.9937103252931,21.2838394651331,3732.01395970516,0.0,1.0
2018-07-31,24.78,24.78,24.37,24.63,6385,21.2076698679479,21.2076698679479,20.856776217994,21.079294142355,7460.52258381886,0.0,1.0
2018-08-01,24.35,24.51,24.32,24.32,291650,20.8396594545816,20.9765935618807,20.813984309463,20.813984309463,340777.041749533,0.0,1.0
2018-08-02,23.89,23.909,23.66,23.77,4253,20.4459738960967,20.4622348213385,20.2491311168542,20.3432733156224,4969.39742348967,0.0,1.0
2018-08-03,23.97,24.03,23.95,23.97,5688,20.5144409497462,20.5657912399834,20.4973241863339,20.5144409497462,6646.11628140355,0.0,1.0
2018-08-06,23.809,23.84,23.74,23.79,3102,20.3766510042765,20.4031819875657,20.3175981705038,20.3603900790348,3624.51700156712,0.0,1.0
2018-08-07,24.22,24.239,24.12,24.12,10357,20.7284004924011,20.7446614176429,20.6428166753392,20.6428166753392,12101.5869069086,0.0,1.0
2018-08-08,24.128,24.128,24.0,24.05,2290,20.6496633807041,20.6496633807041,20.5401160948648,20.5829080033958,2675.73950147927,0.0,1.0
2018-08-09,24.435,24.53,24.434,24.46,3970,20.9124056990842,20.9937103252931,20.9115498609136,20.9338016533497,4638.72743269552,0.0,1.0
2018-08-10,24.101,24.143,24.1,24.143,3295,20.6265557500974,20.6625009532634,20.6256999119268,20.6625009532634,3850.02692461755,0.0,1.0
2018-08-13,23.876,24.05,23.8,24.04,5071,20.433992161708,20.5829080033958,20.368948460741,20.5743496216896,5925.18559476044,0.0,1.0
2018-08-14,23.49,23.56,23.4401,23.51,6898,20.1036386278489,20.1635472997923,20.060932303135,20.1207553912613,8059.93496995811,0.0,1.0
2018-08-15,22.566,22.71,22.349,22.5,17374,19.3128441581967,19.4360848547658,19.1271272751722,19.2563588389358,20300.5668553278,0.0,1.0
2018-08-16,22.855,23.032,22.69,22.93,19117,19.5601813895057,19.7116647457053,19.4189680913535,19.6243692523021,22337.1668339647,0.0,1.0
2018-08-17,22.955,22.955,22.688,22.688,3875,19.6457652065676,19.6457652065676,19.4172564150122,19.4172564150122,4527.72513896602,0.0,1.0
2018-08-20,23.39,23.39,23.2,23.2,9504,20.018054810787,20.018054810787,19.8554455583693,19.8554455583693,11104.9031537376,0.0,1.0
2018-08-21,23.719,23.719,23.68,23.68,1175,20.2996255689208,20.2996255689208,20.2662478802666,20.2662478802666,1372.92310665421,0.0,1.0
2018-08-22,23.83,23.92,23.81,23.81,5400,20.3946236058595,20.4716490412153,20.3775068424471,20.3775068424471,6309.60406462362,0.0,1.0
2018-08-23,23.396,23.9,23.396,23.9,7789,20.0231898398107,20.4545322778029,20.0231898398107,20.4545322778029,9101.019640621,0.0,1.0
2018-08-24,23.705,23.705,23.655,23.655,1520,20.2876438345321,20.2876438345321,20.2448519260011,20.2448519260011,1776.03669967183,0.0,1.0
2018-08-27,24.291,24.32,24.06,24.06,3397,20.7891650025151,20.813984309463,20.591466385102,20.591466385102,3969.20833472711,0.0,1.0
2018-08-28,24.01,24.212,24.01,24.212,2765,20.548674476571,20.7215537870361,20.548674476571,20.7215537870361,3230.75097012672,0.0,1.0
2018-08-29,24.28,24.28,24.049,24.049,938,20.7797507826382,20.7797507826382,20.5820521652252,20.5820521652252,1096.00159492907,0.0,1.0
2018-08-30,23.502,23.85,23.5,23.83,4690,20.1139086858964,20.4117403692719,20.1121970095551,20.3946236058595,5480.00797464532,0.0,1.0
2018-08-31,23.589,23.65,23.39,23.65,3971,20.1883666067403,20.240572735148,20.018054810787,20.240572735148,4639.89587789265,0.0,1.0
2018-09-04,23.16,23.39,23.11,23.39,58841,19.8212120315446,20.018054810787,19.7784201230136,20.018054810787,68752.4838456513,0.0,1.0
2018-09-05,22.631,22.85,22.631,22.85,6190,19.3684736392869,19.5559021986526,19.3684736392869,19.5559021986526,7232.67577037411,0.0,1.0
2018-09-06,22.534,22.69,22.464,22.69,1751,19.2854573367368,19.4189680913535,19.2255486647935,19.4189680913535,2045.94754021407,0.0,1.0
2018-09-07,22.36,22.52,22.36,22.52,2661,19.1365414950491,19.2734756023482,19.1365414950491,19.2734756023482,3109.23266962285,0.0,1.0
2018-09-10,22.0,22.23,22.0,22.23,2972,18.8284397536261,19.0252825328685,18.8284397536261,19.0252825328685,3472.61912593729,0.0,1.0
2018-09-11,21.8643,21.8643,21.65,21.71,2141,18.712302513873,18.712302513873,18.5288963939093,18.5802466841465,2501.64116710355,0.0,1.0
2018-09-12,22.16,22.297,21.748,21.8,10047,18.9653738609252,19.0826236903,18.61276853463,18.6572721195022,11739.3688957914,0.0,1.0
2018-09-13,22.655,22.86,22.0,22.747,33968,19.3890137553818,19.5644605803587,18.8284397536261,19.4677508670788,39689.7464568768,0.0,1.0
2018-09-14,22.49,22.72,22.49,22.72,2510,19.2478004572296,19.444643236472,19.2478004572296,19.444643236472,2932.79744485282,0.0,1.0
2018-09-17,22.22,22.358,22.22,22.32,4248,19.0167241511624,19.1348298187078,19.0167241511624,19.1023079682243,4963.5551975039,0.0,1.0
2018-09-18,22.462,22.47,22.37,22.37,2422,19.2238369884522,19.2306836938172,19.1450998767553,19.1450998767553,2829.97426750341,0.0,1.0
2018-09-19,23.019,23.036,22.99,22.99,1020,19.7005388494872,19.7150880983878,19.6757195425393,19.6757195425393,1191.81410109557,0.0,1.0
2018-09-20,23.22,23.24,23.01,23.11,5951,19.8725623217817,19.8896790851941,19.6928363059517,19.7784201230136,6953.41736825466,0.0,1.0
2018-09-21,23.43,23.59,23.43,23.59,5911,20.0522883376118,20.1892224449109,20.0522883376118,20.1892224449109,6906.67956036855,0.0,1.0
2018-09-24,23.079,23.11,23.05,23.1,1768,19.7518891397244,19.7784201230136,19.7270698327764,19.7698617413074,2065.81110856566,0.0,1.0
2018-09-25,23.21,23.21,23.21,23.21,1973,19.8640039400755,19.8640039400755,19.8640039400755,19.8640039400755,2305.34237398193,0.0,1.0
2018-09-26,23.36,23.48,23.35,23.4,4460,19.9923796656684,20.0950802461428,19.9838212839622,20.0266131924932,5211.26557930025,0.0,1.0
2018-09-27,23.293,23.33,23.17,23.17,2160,19.9350385082369,19.9667045205498,19.8297704132508,19.8297704132508,2523.84162584945,0.0,1.0
2018-09-28,23.099,23.13,23.05,23.13,2793,19.7690059031368,19.795536886426,19.7270698327764,19.795536886426,3263.46743564699,0.0,1.0
2018-10-01,23.188,23.188,23.188,23.188,451,19.8451755003219,19.8451755003219,19.8451755003219,19.8451755003219,526.968783915787,0.0,1.0
2018-10-02,22.67,22.689,22.63,22.66,5966,19.4018513279411,19.4181122531828,19.3676178011163,19.3932929462349,6970.94404621193,0.0,1.0
2018-10-03,22.5,22.73,22.5,22.73,6710,19.2563588389358,19.4532016181782,19.2563588389358,19.4532016181782,7840.2672728934,0.0,1.0
2018-10-04,21.853,22.15,21.85,22.15,6409,18.702631542545,18.956815479219,18.7000640280332,18.956815479219,7488.56526855052,0.0,1.0
2018-10-05,21.81,21.935,21.636,21.91,13971,18.6658305012084,18.7728102725358,18.5169146595206,18.7514143182703,16324.3478494179,0.0,1.0
2018-10-08,21.55,21.55,21.341,21.46,4622,18.4433125768474,18.4433125768474,18.2644423991879,18.3662871414916,5400.55370123894,0.0,1.0
2018-10-09,21.36,21.506,21.36,21.4,1287,18.2807033244297,18.4056556973401,18.2807033244297,18.3149368512545,1503.78896873529,0.0,1.0
2018-10-10,20.649,21.15,20.649,21.15,6832,17.6722023851193,18.1009773085996,17.6722023851193,18.1009773085996,7982.81758694604,0.0,1.0
2018-10-11,20.731,20.81,20.45,20.45,14810,17.7423811151101,17.809992330589,17.5018905891661,17.5018905891661,17304.6733698288,0.0,1.0
2018-10-12,21.16,21.233,21.158,21.22,5371,18.1095356903058,18.172011876761,18.1078240139646,18.160885980543,6275.7191539062,0.0,1.0
2018-10-15,21.012,21.012,20.88,20.88,12131,17.9828716410542,17.9828716410542,17.8699010025324,17.8699010025324,14174.4086866572,0.0,1.0
2018-10-16,21.24,21.24,21.08,21.08,853,18.1780027439554,18.1780027439554,18.0410686366563,18.0410686366563,996.683753171099,0.0,1.0
2018-10-17,21.12,21.15,21.053,21.053,10528,18.075302163481,18.1009773085996,18.0179610060495,18.0179610060495,12301.3910356218,0.0,1.0
2018-10-18,20.32,20.704,20.32,20.704,9700,17.3906316269856,17.7192734845034,17.3906316269856,17.7192734845034,11333.9184123794,0.0,1.0
2018-10-19,20.726,20.746,20.67,20.72,1426,17.738101924257,17.7552186876694,17.6901749867023,17.7329668952333,1666.2028511395,0.0,1.0
2018-10-22,21.35,21.497,21.297,21.31,34369,18.2721449427235,18.3979531538045,18.2267855196807,18.2379114158987,40158.292980935,0.0,1.0
2018-10-23,20.84,20.92,20.49,20.49,48366,17.8356674757076,17.9041345293572,17.5361241159908,17.5361241159908,56513.0204054789,0.0,1.0
2018-10-24,20.13,20.6,20.13,20.6,11457,17.2280223745679,17.630266314759,17.2280223745679,17.630266314759,13386.8766237764,0.0,1.0
2018-10-25,20.74,20.74,20.34,20.34,7113,17.7500836586457,17.7500836586457,17.4077483903979,17.4077483903979,8311.15068734587,0.0,1.0
2018-10-26,20.23,20.45,20.017,20.05,4139,17.3136061916298,17.5018905891661,17.1313126612879,17.1595553209183,4836.19467101429,0.0,1.0
2018-10-29,19.8,20.21,19.5,20.17,15728,16.9455957782635,17.2964894282174,16.6888443270777,17.2622559013926,18377.3060608148,0.0,1.0
2018-10-30,19.789,19.886,19.72,19.753,31186,16.9361815583867,17.0191978609367,16.8771287246139,16.9053713842444,36439.1319183985,0.0,1.0
2018-10-31,20.6,20.6,20.31,20.31,1014,17.630266314759,17.630266314759,17.3820732452794,17.3820732452794,1184.80342991265,0.0,1.0
2018-11-01,21.667,21.68,20.78,20.82,7661,18.5434456428098,18.5545715390279,17.7843171854705,17.8185507122952,8951.45865538548,0.0,1.0
2018-11-02,21.815,22.1,21.5,22.1,4548,18.6701096920615,18.914023570688,18.4005206683164,18.914023570688,5314.08875664967,0.0,1.0
2018-11-05,21.56,21.58,21.4,21.5,3490,18.4518709585536,18.468987721966,18.3149368512545,18.4005206683164,4077.87373806229,0.0,1.0
2018-11-06,21.62,21.699,21.62,21.699,2041,18.5032212487907,18.5708324642697,18.5032212487907,18.5708324642697,2384.7966473883,0.0,1.0
2018-11-07,21.958,21.958,21.7,21.93,1831,18.7924945504601,18.7924945504601,18.5716883024403,18.7685310816827,2139.42315598626,0.0,1.0
2018-11-08,21.389,21.685,21.349,21.685,8031,18.3055226313777,18.558850729881,18.2712891045529,18.558850729881,9383.78337833187,0.0,1.0
2018-11-09,20.83,20.98,20.663,20.98,5298,17.8271090940014,17.9554848195943,17.684184119508,17.9554848195943,6190.42265451407,0.0,1.0
2018-11-12,20.6,20.74,20.6,20.74,9291,17.630266314759,17.7500836586457,17.630266314759,17.7500836586457,10856.0243267441,0.0,1.0
2018-11-13,21.07,21.312,20.98,20.98,3912,18.0325102549501,18.23962309224,17.9554848195943,17.9554848195943,4570.95761126066,0.0,1.0
2018-11-14,21.25,21.41,21.24,21.41,2649,18.1865611256616,18.3234952329607,18.1780027439554,18.3234952329607,3095.21132725702,0.0,1.0
2018-11-15,21.737,21.96,21.5,21.5,2385,18.6033543147532,18.7942062268013,18.4005206683164,18.4005206683164,2786.74179520876,0.0,1.0
2018-11-16,21.919,21.929,21.58,21.58,8477,18.7591168618059,18.7676752435121,18.468987721966,18.468987721966,9904.90993626193,0.0,1.0
2018-11-19,21.43,21.65,21.35,21.65,6011,18.340611996373,18.5288963939093,18.2721449427235,18.5288963939093,7023.52408008382,0.0,1.0
2018-11-20,21.0,21.155,20.88,20.98,22688,17.9726015830067,18.1052564994527,17.8699010025324,17.9554848195943,26509.6846329964,0.0,1.0
2018-11-21,21.45,21.59,21.437,21.451,8644,18.3577287597854,18.4775461036722,18.3466028635674,18.3585845979561,10100.0402841864,0.0,1.0
2018-11-23,21.25,21.285,21.038,21.19,13736,18.1865611256616,18.2165154616332,18.0051234334903,18.1352108354244,16049.763228087,0.0,1.0
2018-11-26,21.65,21.71,21.61,21.61,4185,18.5288963939093,18.5802466841465,18.4946628670845,18.4946628670845,4889.9431500833,0.0,1.0
2018-11-27,21.76,21.78,21.44,21.44,16428,18.6230385926774,18.6401553560898,18.3491703780792,18.3491703780792,19195.2176988217,0.0,1.0
2018-11-28,22.26,22.29,21.901,21.98,2634,19.0509576779871,19.0766328231057,18.7437117747348,18.8113229902137,3077.68464929974,0.0,1.0
2018-11-29,21.91,21.98,21.8,21.88,5746,18.7514143182703,18.8113229902137,18.6572721195022,18.7257391731518,6713.8861028384,0.0,1.0
2018-11-30,22.22,22.22,22.03,22.03,4288,19.0167241511624,19.0167241511624,18.8541148987447,18.8541148987447,5010.29300539,0.0,1.0
2018-12-03,22.7,22.91,22.627,22.89,9175,19.4275264730596,19.6072524888897,19.3650502866044,19.5901357254773,10720.4846838744,0.0,1.0
2018-12-04,22.25,22.75,22.17,22.75,7001,19.0423992962809,19.4703183815906,18.9739322426314,19.4703183815906,8180.28482526481,0.0,1.0
2018-12-06,21.6879,21.74,21.38,21.38,9896,18.5613326605758,18.6059218292651,18.2978200878421,18.2978200878421,11562.9336710213,0.0,1.0
2018-12-07,21.48,21.89,21.48,21.89,2469,18.383403904904,18.734297554858,18.383403904904,18.734297554858,2884.89119176958,0.0,1.0
2018-12-10,21.369,21.369,21.02,21.21,2847,18.2884058679653,18.2884058679653,17.9897183464191,18.1523275988368,3326.56347629322,0.0,1.0
2018-12-11,21.493,21.64,21.45,21.6,4753,18.3945298011221,18.5203380122031,18.3577287597854,18.4861044853783,5553.62002206592,0.0,1.0
2018-12-12,21.725,21.99,21.725,21.93,6765,18.5930842567058,18.8198813719199,18.5930842567058,18.7685310816827,7904.53175873679,0.0,1.0
2018-12-13,21.832,21.94,21.8,21.94,1591,18.684658940962,18.7770894633889,18.6572721195022,18.7770894633889,1858.99630866966,0.0,1.0
2018-12-14,21.56,21.601,21.49,21.49,5103,18.4518709585536,18.486960323549,18.3919622866102,18.3919622866102,5962.5758410693,0.0,1.0
2018-12-17,21.0933,21.38,21.0501,21.2178,7635,18.0524512843255,18.2978200878421,18.0154790753548,18.1590031365676,8921.0790802595,0.0,1.0
2018-12-18,21.027,21.17,20.98,21.13,11562,17.9957092136134,18.118094072012,17.9554848195943,18.0838605451872,13509.5633694775,0.0,1.0
2018-12-19,20.5783,21.06,20.42,21.04,10881,17.6116946264565,18.0239518732439,17.4762154440475,18.0068351098315,12713.8521902166,0.0,1.0
2018-12-20,20.202,20.38,20.029,20.28,7370,17.5375790408809,17.6921028043339,17.3873958325811,17.6052917012704,8489.69744643394,0.2897,1.0
2018-12-21,20.095,20.459,20.089,20.31,5719,17.444691160603,17.760683575754,17.4394824944192,17.6313350321894,6587.86698726672,0.0,1.0
2018-12-24,19.942,20.159,19.942,20.159,2557,17.3118701729159,17.5002502665636,17.3118701729159,17.5002502665636,2945.47576262301,0.0,1.0
2018-12-26,20.38,20.38,19.83,20.12,20062,17.6921028043339,17.6921028043339,17.2146417374848,17.4663939363689,23109.947105883,0.0,1.0
2018-12-27,20.286,20.296,19.94,19.99,7880,17.6105003674542,17.6191814777606,17.3101339508546,17.3535395023864,9077.17990202164,0.0,1.0
2018-12-28,20.3923,20.51,20.35,20.49,8351,17.7027805700107,17.8049572383164,17.6660594734148,17.7875950177037,9619.73722865261,0.0,1.0
2018-12-31,20.2816,20.69,20.2521,20.69,11800,17.6066806789194,17.9612172238306,17.5810714035157,17.9612172238306,13592.7313253624,0.0,1.0
2019-01-02,20.2081,20.2081,19.99,19.99,1968,17.5428745181678,17.5428745181678,17.3535395023864,17.3535395023864,2266.9911227384,0.0,1.0
2019-01-03,19.749,19.87,19.712,19.85,20942,17.1443247440034,17.2493661787102,17.1122046358699,17.2320039580975,24123.6423233677,0.0,1.0
2019-01-04,20.58,20.6,20.2,20.2,3529,17.8657250104608,17.8830872310735,17.5358428188196,17.5358428188196,4065.14820739014,0.0,1.0
2019-01-07,20.765,20.78,20.54,20.56,15915,18.0263255511282,18.0393472165877,17.8310005692354,17.8483627898481,18332.9083934866,0.0,1.0
2019-01-08,20.897,20.959,20.67,20.85,4674,18.140916207172,18.1947390910713,17.9438550032179,18.1001149887321,5384.10391650369,0.0,1.0
2019-01-09,21.385,21.52,21.3,21.32,3630,18.5645543901217,18.6817493792573,18.4907649525177,18.5081271731304,4181.49277212418,0.0,1.0
2019-01-10,21.545,21.545,21.28,21.28,3350,18.7034521550232,18.7034521550232,18.473402731905,18.473402731905,3858.9533847427,0.0,1.0
2019-01-11,21.395,21.395,21.31,21.36,1331,18.573235500428,18.573235500428,18.4994460628241,18.5428516143558,1533.21401644553,0.0,1.0
2019-01-14,21.108,21.18,21.0,21.0,929,18.3240876346359,18.3865916288416,18.2303316433273,18.2303316433273,1070.13961027641,0.0,1.0
2019-01-15,21.333,21.48,21.3,21.3,1897,18.5194126165287,18.647024938032,18.4907649525177,18.4907649525177,2185.20434950952,0.0,1.0
2019-01-16,21.685,21.761,21.61,21.61,6892,18.8249876993121,18.8909641376403,18.7598793720145,18.7598793720145,7939.0766351184,0.0,1.0
2019-01-17,21.787,21.85,21.55,21.55,2770,18.9135350244368,18.9682260193668,18.7077927101764,18.7077927101764,3190.83608230964,0.0,1.0
2019-01-18,22.11,22.181,21.995,22.0,11308,19.1939348873318,19.2555707705068,19.0941021188088,19.098442673962,13025.9835446777,0.0,1.0
2019-01-22,21.4882,21.72,21.4206,21.72,6681,18.6541434484832,18.8553715853843,18.5954591428123,18.8553715853843,7696.02016819879,0.0,1.0
2019-01-23,21.641,21.69,21.6,21.621,8731,18.7867908139641,18.8293282544652,18.7511982617081,18.7694285933514,10057.4692543847,0.0,1.0
2019-01-24,21.848,21.919,21.76,21.76,7378,18.9664897973055,19.0281256804806,18.8900960266097,18.8900960266097,8498.91285750199,0.0,1.0
2019-01-25,22.337,22.337,22.19,22.19,3705,19.3909960912858,19.3909960912858,19.2633837697826,19.2633837697826,4267.88725088709,0.0,1.0
2019-01-28,22.163,22.163,21.979,22.14,5237,19.2399447719554,19.2399447719554,19.0802123423186,19.2199782182508,6032.63847041718,0.0,1.0
2019-01-29,22.174,22.22,22.147,22.22,1288,19.2494939932924,19.2894271007016,19.2260549954653,19.2894271007016,1483.68118195481,0.0,1.0
2019-01-30,22.679,22.705,22.398,22.41,2610,19.6878900637629,19.7104609505594,19.4439508641546,19.4543681965222,3006.52786094879,0.0,1.0
2019-01-31,22.979,22.979,22.908,22.92,1691,19.9483233729533,19.9483233729533,19.8866874897782,19.8971048221458,1947.90751450743,0.0,1.0
2019-02-01,22.853,22.86,22.6,22.79,1753,19.8389413830933,19.8450181603078,19.6193092923428,19.7842503881633,2019.32695028476,0.0,1.0
2019-02-04,22.89,22.92,22.86,22.86,808,19.8710614912268,19.8971048221458,19.8450181603078,19.8450181603078,930.756517872269,0.0,1.0
2019-02-05,23.45,24.06,23.0,23.0,82721,20.3572036683822,20.8867513970693,19.9665537045966,19.9665537045966,95288.5023699406,0.0,1.0
2019-02-06,23.15,23.249,23.06,23.249,12161,20.0967703591918,20.1827133512246,20.0186403664347,20.1827133512246,14008.5767498078,0.0,1.0
2019-02-07,22.762,22.93,22.643,22.93,3573,19.7599432793056,19.9057859324522,19.65663806666,19.9057859324522,4115.83296826437,0.0,1.0
2019-02-08,22.827,22.83,22.69,22.69,1034,19.8163704962968,19.8189748293887,19.6974392850999,19.6974392850999,1191.09188054446,0.0,1.0
2019-02-11,22.945,23.058,22.94,23.039,13967,19.9188075979117,20.0169041443734,19.9144670427585,20.0004100347914,16088.9557984183,0.0,1.0
2019-02-12,23.048,23.1,23.0,23.0,6071,20.0082230340671,20.0533648076601,19.9665537045966,19.9665537045966,6993.34507426057,0.0,1.0
2019-02-13,23.17,23.292,23.125,23.292,1707,20.1141325798045,20.2200421255419,20.0750675834259,20.2200421255419,1966.33833664352,0.0,1.0
2019-02-14,23.056,23.1,22.92,22.92,7833,20.0151679223121,20.0533648076601,19.8971048221458,19.8971048221458,9023.03936199691,0.0,1.0
2019-02-15,22.89,22.97,22.868,22.97,4642,19.8710614912268,19.9405103736776,19.8519630485528,19.9405103736776,5347.24227223153,0.0,1.0
2019-02-19,23.1661,23.24,22.87,22.87,18134,20.110746946785,20.1749003519489,19.8536992706141,19.8536992706141,20889.0330384848,0.0,1.0
2019-02-20,23.245,23.41,23.23,23.29,4360,20.1792409071021,20.3224792271568,20.1662192416426,20.2183059034807,5022.39903208304,0.0,1.0
2019-02-21,23.205,23.37,23.1809,23.37,8991,20.1445164658767,20.2877547859314,20.1235949900384,20.2877547859314,10356.970114096,0.0,1.0
2019-02-22,23.6501,23.6501,23.5,23.5,10441,20.5309126856122,20.5309126856122,20.4006092199139,20.4006092199139,12027.2633701787,0.0,1.0
2019-02-25,24.1715,24.2101,24.09,24.1,44981,20.9835457769851,21.0170548627676,20.9127947279884,20.9214758382947,51814.8006564511,0.0,1.0
2019-02-26,24.037,24.04,23.758,23.78,6621,20.8667848433647,20.8693891764566,20.6245818658177,20.6436803084916,7626.90458518849,0.0,1.0
2019-02-27,23.757,23.78,23.657,23.72,6850,20.623713754787,20.6436803084916,20.5369026517236,20.5915936466535,7890.69572701121,0.0,1.0
2019-02-28,23.575,23.69,23.535,23.69,6359,20.4657175472115,20.5655503157345,20.4309931059861,20.5655503157345,7325.09987271011,0.0,1.0
2019-03-01,23.815,23.93,23.75,23.93,7141,20.6740641945638,20.7738969630868,20.6176369775726,20.7738969630868,8225.90630461125,0.0,1.0
2019-03-04,24.038,24.19,23.8,24.19,12110,20.8676529543954,20.9996058310518,20.6610425291043,20.9996058310518,13949.828504249,0.0,1.0
2019-03-05,24.457,24.5,24.26,24.26,78373,21.2313914762313,21.2687202505486,21.0603736031963,21.0603736031963,90279.9264544595,0.0,1.0
2019-03-06,24.03,24.44,24.03,24.4,77445,20.8607080661503,21.2166335887105,20.8607080661503,21.1819091474851,89210.9387705666,0.0,1.0
2019-03-07,23.488,23.82,23.42,23.82,74693,20.3901918875463,20.678404749717,20.3311603374632,20.678404749717,86040.8373631602,0.0,1.0
2019-03-08,23.19,23.19,22.95,23.03,10513,20.1314948004172,20.1314948004172,19.9231481530649,19.9925970355156,12110.202069791,0.0,1.0
2019-03-11,23.82,23.82,23.52,23.56,6836,20.678404749717,20.678404749717,20.4179714405266,20.452695881752,7874.56875764212,0.0,1.0
2019-03-12,23.948,23.95,23.851,23.9,2367,20.7895229616382,20.7912591836995,20.7053161916667,20.7478536321678,2726.60974975701,0.0,1.0
2019-03-13,23.927,23.99,23.882,23.89,3535,20.7712926299949,20.8259836249249,20.7322276336164,20.7391725218614,4072.05976569118,0.0,1.0
2019-03-14,23.785,23.785,23.665,23.74,5834,20.6480208636448,20.6480208636448,20.5438475399686,20.6089558672662,6720.33852136983,0.0,1.0
2019-03-15,24.0443,24.0443,23.98,23.98,4071,20.8731220538884,20.8731220538884,20.8173025146186,20.8173025146186,4689.49230725,0.0,1.0
2019-03-18,24.37,24.387,24.31,24.37,5898,21.1558658165661,21.1706237040868,21.103779154728,21.1558658165661,6794.06180991415,0.0,1.0
2019-03-19,24.5583,24.61,24.37,24.42,36592,21.3193311236346,21.3642124639184,21.1558658165661,21.1992713680978,42151.2902252253,0.0,1.0
2019-03-20,24.399,24.52,24.145,24.3,3527,21.1810410364545,21.2860824711613,20.9605408346733,21.0950980444216,4062.84435462313,0.0,1.0
2019-03-21,24.4,24.46,24.17,24.17,9750,21.1819091474851,21.2339958093232,20.9822436104391,20.9822436104391,11231.2822391765,0.0,1.0
2019-03-22,23.712,24.04,23.7,24.04,4553,20.5846487584085,20.8693891764566,20.5742314260408,20.8693891764566,5244.72082409955,0.0,1.0
2019-03-25,23.695,23.71,23.55,23.55,5220,20.5698908708877,20.5829125363472,20.4440147714457,20.4440147714457,6013.05572189758,0.0,1.0
2019-03-26,23.697,23.764,23.61,23.76,3233,20.5716270929489,20.6297905320015,20.4961014332837,20.6263180878789,3724.17799787259,0.0,1.0
2019-03-27,23.695,23.75,23.695,23.7,3446,20.5698908708877,20.6176369775726,20.5698908708877,20.5742314260408,3969.5383175592,0.0,1.0
2019-03-28,23.832,23.84,23.69,23.69,10185,20.6888220820846,20.6957669703297,20.5655503157345,20.5655503157345,11732.3702160013,0.0,1.0
2019-03-29,24.197,24.22,24.089,24.1,5610,21.0056826082663,21.0256491619709,20.9119266169577,20.9214758382947,6462.30701146463,0.0,1.0
2019-04-01,24.54,24.57,24.39,24.5,5653,21.3034446917739,21.329488022693,21.1732280371787,21.2687202505486,6511.83984595538,0.0,1.0
2019-04-02,24.477,24.533,24.47,24.53,5947,21.248753696844,21.2973679145595,21.2426769196295,21.2947635814676,6850.50620270591,0.0,1.0
2019-04-03,24.67,24.87,24.655,24.75,8994,21.4162991257564,21.5899213318834,21.4032774602969,21.4857480082072,10360.4258932465,0.0,1.0
2019-04-04,24.88,24.89,24.68,24.68,12260,21.5986024421897,21.6072835524961,21.4249802360628,21.4249802360628,14122.6174617748,0.0,1.0
2019-04-05,25.149,25.15,24.93,24.93,10748,21.8321243094304,21.8329924204611,21.6420079937215,21.6420079937215,12380.9047699148,0.0,1.0
2019-04-08,25.2,25.2,25.07,25.07,5507,21.8763979719928,21.8763979719928,21.7635435380103,21.7635435380103,6343.6585939636,0.0,1.0
2019-04-09,25.136,25.2,25.107,25.18,4562,21.8208388660322,21.8763979719928,21.7956636461438,21.8590357513801,5255.0881615511,0.0,1.0
2019-04-10,25.178,25.2,25.06,25.1,2172,21.8572995293188,21.8763979719928,21.754862427704,21.7895868689293,2501.98410497348,0.0,1.0
2019-04-11,24.869,24.93,24.86,24.93,10432,21.5890532208527,21.6420079937215,21.581240221577,21.6420079937215,12016.8960327271,0.0,1.0
2019-04-12,25.228,25.29,25.15,25.15,13698,21.9007050808506,21.9545279647499,21.8329924204611,21.8329924204611,15779.0876012554,0.0,1.0
2019-04-15,24.741,25.02,24.66,25.02,22424,21.4779350089315,21.7201379864786,21.4076180154501,21.7201379864786,25830.7972237225,0.0,1.0
2019-04-16,25.0476,25.0592,24.9801,25.01,2554,21.7440978509241,21.7541679388794,21.6855003563562,21.7114568761722,2942.01998347249,0.0,1.0
2019-04-17,25.112,25.21,24.98,25.199,17346,21.800004201297,21.8850790822991,21.6854135452532,21.8755298609622,19981.3150482826,0.0,1.0
2019-04-18,25.143,25.2,25.08,25.11,1994,21.8269156432466,21.8763979719928,21.7722246483166,21.7982679792357,2296.94120870954,0.0,1.0
2019-04-22,24.88,24.997,24.792,24.86,59768,21.5986024421897,21.700171432774,21.5222086714939,21.581240221577,68848.3360893439,0.0,1.0
2019-04-23,24.98,25.02,24.844,24.88,3542,21.6854135452532,21.7201379864786,21.5673504450869,21.5986024421897,4080.12325037571,0.0,1.0
2019-04-24,24.702,24.87,24.68,24.87,47881,21.4440786787368,21.5899213318834,21.4249802360628,21.5899213318834,55155.3871686164,0.0,1.0
2019-04-25,24.524,24.524,24.35,24.46,15063,21.2895549152838,21.2895549152838,21.1385035959534,21.2339958093232,17351.4671147401,0.0,1.0
2019-04-26,24.6673,24.69,24.59,24.63,29377,21.4139552259737,21.4336613463691,21.3468502433057,21.3815746845311,33840.1413682348,0.0,1.0
2019-04-29,24.734,24.74,24.711,24.73,1248,21.4718582317171,21.4770668979009,21.4518916780125,21.4683857875945,1437.60412661459,0.0,1.0
2019-04-30,24.707,24.775,24.58,24.64,11980,21.4484192338899,21.5074507839731,21.3381691329993,21.3902557948374,13800.0780743933,0.0,1.0
2019-05-01,24.58,24.972,24.58,24.69,7196,21.3381691329993,21.6784686570081,21.3381691329993,21.4336613463691,8289.26225570403,0.0,1.0
2019-05-02,24.7,24.79,24.508,24.79,43658,21.4423424566755,21.5204724494326,21.2756651387936,21.5204724494326,50290.8020510736,0.0,1.0
2019-05-03,25.06,25.06,24.89,24.89,1354,21.754862427704,21.754862427704,21.6072835524961,21.6072835524961,1559.70832326615,0.0,1.0
2019-05-06,24.29,24.29,23.99,23.99,10965,21.0864169341153,21.0864169341153,20.8259836249249,20.8259836249249,12630.8727951354,0.0,1.0
2019-05-07,23.643,23.938,23.51,23.938,10624,20.5247490972947,20.7808418513319,20.4092903302203,20.7808418513319,12238.0658983601,0.0,1.0
2019-05-08,23.612,23.68,23.581,23.61,5625,20.497837655345,20.5568692054282,20.4709262133953,20.4961014332837,6479.58590721722,0.0,1.0
2019-05-09,23.31,23.43,22.9,23.04,25014,20.2356681240933,20.3398414477695,19.8797426015331,20.001278145822,28814.2865570012,0.0,1.0
2019-05-10,23.416,23.42,23.16,23.42,1535,20.3276878933406,20.3311603374632,20.1054514694981,20.3311603374632,1768.20699868061,0.0,1.0
2019-05-13,22.535,22.677,22.41,22.66,22790,19.5628820753515,19.6861538417016,19.4543681965222,19.6713959541808,26252.4022800854,0.0,1.0
2019-05-14,22.96,23.04,22.84,22.85,5668,19.9318292633712,20.001278145822,19.8276559396951,19.8363370500014,6529.11874170796,0.0,1.0
2019-05-15,23.15,23.18,22.95,22.95,3960,20.0967703591918,20.1228136901108,19.9231481530649,19.9231481530649,4561.62847868092,0.0,1.0
2019-05-16,23.24,23.35,23.166,23.24,29737,20.1749003519489,20.2703925653187,20.110660135682,20.1749003519489,34254.8348662967,0.0,1.0
2019-05-17,22.45,22.56,22.445,22.52,7594,19.4890926377476,19.5845848511174,19.4847520825944,19.549860409892,8747.72895633911,0.0,1.0
2019-05-20,21.8,22.0,21.694,22.0,28923,18.924820467835,19.098442673962,18.8328006985878,19.098442673962,33317.1667901234,0.0,1.0
2019-05-21,22.102,22.12,21.95,22.02,7185,19.1869899990867,19.2026159976381,19.0550371224302,19.1158048945747,8276.59106548547,0.0,1.0
2019-05-22,21.91,21.94,21.869,21.94,3799,19.0203126812049,19.0463560121239,18.9847201289488,19.0463560121239,4376.16833093656,0.0,1.0
2019-05-23,21.44,21.532,21.26,21.48,65338,18.6123004968066,18.692166711625,18.4560405112923,18.647024938032,75264.5660454682,0.0,1.0
2019-05-24,21.304,21.54,21.304,21.54,9456,18.4942373966403,18.69911159987,18.4942373966403,18.69911159987,10892.6158824259,0.0,1.0
2019-05-28,21.46,21.694,21.46,21.58,4511,18.6296627174193,18.8328006985878,18.6296627174193,18.7338360410954,5196.33991599233,0.0,1.0
2019-05-29,21.51,21.53,21.38,21.38,5320,18.673068268951,18.6904304895637,18.5602138349685,18.5602138349685,6128.24836024811,0.0,1.0
2019-05-30,21.492,21.54,21.445,21.515,6680,18.6574422703996,18.69911159987,18.6166410519597,18.6774088241042,7694.86824181529,0.0,1.0
2019-05-31,21.479,21.497,21.34,21.34,9164,18.6461568270013,18.6617828255528,18.5254893937431,18.5254893937431,10556.2533784424,0.0,1.0
2019-06-03,21.526,21.64,21.526,21.58,9409,18.6869580454412,18.7859227029335,18.6869580454412,18.7338360410954,10838.4753424012,0.0,1.0
2019-06-04,21.6027,21.6027,21.41,21.42,7217,18.7535421614908,18.7535421614908,18.5862571658875,18.5949382761939,8313.45270975765,0.0,1.0
2019-06-05,21.392,21.609,21.28,21.609,12800,18.5706311673361,18.7590112609838,18.473402731905,18.7590112609838,14744.6577088676,0.0,1.0
2019-06-06,21.417,21.45,21.33,21.384,6709,18.592333943102,18.6209816071129,18.5168082834368,18.563686279091,7728.27410693694,0.0,1.0
2019-06-07,21.702,21.8671,21.63,21.63,9073,18.8397455868329,18.9830707179906,18.7772415926272,18.7772415926272,10451.4280775434,0.0,1.0
2019-06-10,22.0238,22.12,22.01,22.02,3485,19.1191037164911,19.2026159976381,19.1071237842683,19.1158048945747,4014.46344651591,0.0,1.0
2019-06-11,22.313,22.37,22.24,22.37,3728,19.3965520018819,19.4461017470577,19.3330935563059,19.4461017470577,4288.53870481359,0.0304,1.0
2019-06-12,21.907,21.93,21.865,21.91,2501,19.0436187292263,19.0636124860516,19.0071083906757,19.0462266105514,2877.04809569174,0.0,1.0
2019-06-13,21.911,22.047,21.91,21.94,1982,19.0470959043264,19.1653198577282,19.0462266105514,19.0723054238018,2280.01172557417,0.0,1.0
2019-06-14,21.714,21.765,21.714,21.765,2183,18.8758450306487,18.9201790131744,18.8758450306487,18.9201790131744,2511.23390359658,0.0,1.0
2019-06-17,21.78,21.84,21.72,21.79,4191,18.9332184197996,18.9853760463004,18.8810607932987,18.9419113575497,4821.15496563136,0.0,1.0
2019-06-18,22.449,22.54,22.39,22.43,6575,19.5147759552838,19.59388168881,19.463487622558,19.4982593735585,7563.61104725035,0.0,1.0
2019-06-19,22.67,22.67,22.5135,22.64,6837,19.7068898795618,19.7068898795618,19.5708454037722,19.6808110663114,7865.00513004574,0.0,1.0
2019-06-20,23.0144,23.1588,22.965,23.0593,6007,20.0062746556765,20.1318006767885,19.9633315431909,20.0453059461747,6910.20708149552,0.0,1.0
2019-06-21,22.918,22.978,22.86,22.86,3234,19.9224747357652,19.9746323622661,19.8720556968144,19.8720556968144,3720.26131206201,0.0,1.0
2019-06-24,22.92,23.0,22.92,22.94,2134,19.9242133233153,19.9937568253164,19.9242133233153,19.9415991988155,2454.86630795927,0.0,1.0
2019-06-25,22.561,22.67,22.535,22.625,3917,19.6121368580853,19.7068898795618,19.589535219935,19.6677716596862,4505.95657370033,0.0,1.0
2019-06-26,22.889,22.95,22.721,22.949,3937,19.8972652162898,19.9502921365657,19.7512238620875,19.9494228427907,4528.96375559311,0.0,1.0
2019-06-27,23.1,23.12,22.85,22.86,47841,20.0806862028177,20.098072078318,19.8633627590643,19.8720556968144,55034.3294466167,0.0,1.0
2019-06-28,23.059,23.12,23.02,23.12,3946,20.0450451580422,20.098072078318,20.0111427008166,20.098072078318,4539.31698744484,0.0,1.0
2019-07-01,23.531,23.75,23.483,23.66,8978,20.4553518198487,20.6457271565767,20.413625718648,20.5674907168254,10327.9239516675,0.0,1.0
2019-07-02,23.561,23.561,23.497,23.518,10149,20.4814306330991,20.4814306330991,20.4257958314982,20.4440510007735,11674.9944514895,0.0,1.0
2019-07-03,23.55,23.55,23.38,23.38,13271,20.4718684015739,20.4718684015739,20.3240884598216,20.3240884598216,15266.415544952,0.0,1.0
2019-07-05,23.207,23.26,23.2,23.26,1514,20.1737006367442,20.2197732068199,20.1676155803191,20.2197732068199,1741.6436692832,0.0,1.0
2019-07-08,22.939,22.99,22.91,22.99,2279,19.9407299050405,19.9850638875662,19.9155203855651,19.9850638875662,2621.66837668191,0.0,1.0
2019-07-09,22.942,22.942,22.79,22.79,2113,19.9433377863656,19.9433377863656,19.8112051325635,19.8112051325635,2430.70876697186,0.0,1.0
2019-07-10,22.967,23.05,22.953,23.05,5144,19.9650701307409,20.037221514067,19.9529000178907,20.037221514067,5917.44718282218,0.0,1.0
2019-07-11,22.881,22.95,22.825,22.95,2373,19.8903108660897,19.9502921365657,19.8416304146889,19.9502921365657,2729.80213157796,0.0,1.0
2019-07-12,22.947,22.98,22.9,22.96,8689,19.9476842552406,19.9763709498161,19.906827447815,19.9589850743158,9995.47017331687,0.0,1.0
2019-07-15,23.135,23.135,23.096,23.096,2209,20.1111114849432,20.1111114849432,20.0772090277177,20.0772090277177,2541.14324005719,0.0,1.0
2019-07-16,23.13,23.2,23.127,23.2,5372,20.1067650160681,20.1676155803191,20.1041571347431,20.1676155803191,6179.72905639985,0.0,1.0
2019-07-17,23.12,23.209,23.11,23.209,5270,20.098072078318,20.1754392242942,20.0893791405679,20.1754392242942,6062.39242874668,0.0,1.0
2019-07-18,23.096,23.21,22.857,23.08,12101,20.0772090277177,20.1763085180692,19.8694478154894,20.0633003273175,13920.4954042246,0.0,1.0
2019-07-19,23.128,23.277,23.128,23.273,5816,20.1050264285181,20.2345512009952,20.1050264285181,20.2310740258951,6690.48849441948,0.0,1.0
2019-07-22,23.035,23.11,23.025,23.08,7252,20.0241821074418,20.0893791405679,20.0154891696917,20.0633003273175,8342.40415432086,0.0,1.0
2019-07-23,23.285,23.3,23.15,23.163,5324,20.2415055511953,20.2545449578205,20.1241508915684,20.1354517106436,6124.51181985716,0.0,1.0
2019-07-24,23.428,23.428,23.37,23.389,1633,20.3658145610222,20.3658145610222,20.3153955220714,20.3319121037967,1878.53640154523,0.0,1.0
2019-07-25,23.295,23.37,23.28,23.37,8728,20.2501984889454,20.3153955220714,20.2371590823202,20.3153955220714,10040.3341780078,0.0,1.0
2019-07-26,23.306,23.306,23.28,23.28,3894,20.2597607204706,20.2597607204706,20.2371590823202,20.2371590823202,4479.49831452363,0.0,1.0
2019-07-29,23.199,23.25,23.102,23.24,4220,20.1667462865441,20.2110802690698,20.0824247903678,20.2023873313197,4854.51537937589,0.0,1.0
2019-07-30,23.016,23.02,22.966,22.97,3963,20.0076655257166,20.0111427008166,19.9642008369659,19.9676780120659,4558.87309205371,0.0,1.0
2019-07-31,22.751,22.971,22.5,22.971,8255,19.7773026753379,19.968547305841,19.5591099378095,19.968547305841,9496.21432624362,0.0,1.0
2019-08-01,22.129,23.013,22.1,22.87,12391,19.2366019472794,20.0050576443915,19.211392427804,19.8807486345646,14254.0995416698,0.0,1.0
2019-08-02,21.825,22.06,21.797,21.99,15212,18.9723366396752,19.1766206768034,18.9479964139748,19.1157701125525,17499.262547646,0.0,1.0
2019-08-05,20.977,21.27,20.85,21.27,65456,18.2351755184635,18.4898785945426,18.1247752090368,18.4898785945426,75297.9048986799,0.0,1.0
2019-08-06,21.105,21.3,21.05,21.18,25551,18.3464451216653,18.515957407793,18.2986339640395,18.4116421547913,29392.8252271169,0.0,1.0
2019-08-07,21.253,21.29,20.93,20.93,97492,18.4751006003673,18.5072644700428,18.1943187110379,18.1943187110379,112150.80885453,0.0,1.0
2019-08-08,21.519,21.519,21.39,21.39,7282,18.706332744521,18.706332744521,18.5941938475442,18.5941938475442,8376.91492716001,0.0,1.0
2019-08-09,21.282,21.36,21.199,21.36,5547,18.5003101198427,18.5681150342938,18.4281587365166,18.5681150342938,6381.04189796164,0.0,1.0
2019-08-12,21.065,21.11,20.97,21.06,10055,18.3116733706647,18.3507915905404,18.2290904620384,18.3073269017897,11566.8606965935,0.0,1.0
2019-08-13,21.476,21.61,21.09,21.09,7155,18.6689531121954,18.7854384780472,18.3334057150401,18.3334057150401,8230.81932214088,0.0,1.0
2019-08-14,20.892,21.01,20.874,21.01,7643,18.1612855475874,18.263862213039,18.1456382596371,18.263862213039,8792.19456032461,0.0,1.0
2019-08-15,21.065,21.19,21.01,21.14,12135,18.3116733706647,18.4203350925415,18.263862213039,18.3768704037908,13959.6076134423,0.0,1.0
2019-08-16,21.5309,21.5309,21.3301,21.3301,6320,18.7166773404436,18.7166773404436,18.5421231504209,18.5421231504209,7270.26947811747,0.0,1.0
2019-08-19,21.933,22.06,21.881,22.06,5966,19.0662203673767,19.1766206768034,19.021017091076,19.1766206768034,6863.0423586153,0.0,1.0
2019-08-20,21.879,21.98,21.879,21.96,3250,19.0192785035259,19.1070771748023,19.0192785035259,19.089691299302,3738.66705757623,0.0,1.0
2019-08-21,21.996,22.07,21.951,22.07,9696,19.1209858752025,19.1853136145536,19.0818676553269,19.1853136145536,11153.8817816182,0.0,1.0
2019-08-22,21.799,21.93,21.71,21.93,3403,18.9497350015248,19.0636124860516,18.8723678555486,19.0636124860516,3914.67199905597,0.0,1.0
2019-08-23,21.297,21.74,21.297,21.67,1643,18.5133495264679,18.898446668799,18.5133495264679,18.8375961045481,1890.03999249161,0.0,1.0
2019-08-26,21.5,21.57,21.5,21.55,6981,18.6898161627957,18.7506667270467,18.6898161627957,18.7332808515464,8030.65683967373,0.0,1.0
2019-08-27,21.612,21.73,21.47,21.722,8009,18.7871770655973,18.8897537310489,18.6637373495453,18.8827993808488,9213.22598896243,0.0,1.0
2019-08-28,21.561,21.61,21.48,21.48,5317,18.7428430830716,18.7854384780472,18.6724302872954,18.6724302872954,6116.45930619469,0.0,1.0
2019-08-29,21.827,21.845,21.714,21.73,1919,18.9740752272252,18.9897225151755,18.8758450306487,18.8897537310489,2207.53910261193,0.0,1.0
2019-08-30,21.867,21.903,21.79,21.89,5706,19.0088469782258,19.0401415541263,18.9419113575497,19.0288407350511,6563.9489940092,0.0,1.0
2019-09-03,21.83,21.85,21.78,21.84,6755,18.9766831085503,18.9940689840505,18.9332184197996,18.9853760463004,7770.67568428533,0.0,1.0
2019-09-04,22.214,22.3,22.214,22.3,3666,19.3104919181555,19.3852511828067,19.3104919181555,19.3852511828067,4217.21644094599,0.0,1.0
2019-09-05,22.55,22.57,22.368,22.43,5113,19.6025746265602,19.6199605020604,19.4443631595077,19.4982593735585,5881.78605088837,0.0,1.0
2019-09-06,22.596,22.62,22.58,22.58,6620,19.6425621402108,19.6634251908111,19.6286534398106,19.6286534398106,7615.3772065091,0.0,1.0
2019-09-09,22.665,22.685,22.59,22.59,2143,19.7025434106867,19.719929286187,19.6373463775607,19.6373463775607,2465.21953981103,0.0,1.0
2019-09-10,22.565,22.577,22.504,22.504,914,19.6156140331854,19.6260455584855,19.5625871129095,19.5625871129095,1051.4282124999,0.0,1.0
2019-09-11,22.819,22.85,22.71,22.71,7809,19.8364146520389,19.8633627590643,19.7416616305624,19.7416616305624,8983.15417003467,0.0,1.0
2019-09-12,23.006,23.04,22.915,22.915,7193,19.9989725879664,20.0285285763169,19.9198668544402,19.9198668544402,8274.53296773717,0.0,1.0
2019-09-13,23.177,23.177,23.15,23.155,3105,20.1476218234938,20.1476218234938,20.1241508915684,20.1284973604435,3571.86498885359,0.0,1.0
2019-09-16,22.92,23.0,22.87,22.98,3416,19.9242133233153,19.9937568253164,19.8807486345646,19.9763709498161,3929.62666728626,0.0,1.0
2019-09-17,22.886,22.886,22.72,22.74,1461,19.8946573349648,19.8946573349648,19.7503545683125,19.7677404438128,1680.67463726734,0.0,1.0
2019-09-18,22.737,22.81,22.55,22.81,9882,19.7651325624877,19.8285910080637,19.6025746265602,19.8285910080637,11367.848573221,0.0,1.0
2019-09-19,22.686,22.825,22.67,22.68,3173,19.720798579962,19.8416304146889,19.7068898795618,19.715582817312,3650.08940728904,0.0,1.0
2019-09-20,22.595,22.754,22.58,22.725,2932,19.6416928464358,19.779910556663,19.6286534398106,19.7547010371876,3372.85286548107,0.0,1.0
2019-09-23,22.418,22.44,22.345,22.44,2012,19.4878278482583,19.5069523113087,19.4243694026823,19.5069523113087,2314.52249841335,0.0,1.0
2019-09-24,22.111,22.375,22.106,22.34,3955,19.2209546593291,19.4504482159328,19.2166081904541,19.4200229338073,4549.67021929661,0.0,1.0
2019-09-25,22.181,22.19,21.96,22.055,7843,19.2818052235801,19.2896288675552,19.089691299302,19.1722742079284,9022.2663792524,0.0,1.0
2019-09-26,22.076,22.15,22.076,22.105,2544,19.1905293772036,19.2548571165547,19.1905293772036,19.215738896679,2926.51353676121,0.0,1.0
2019-09-27,21.56,22.12,21.34,22.12,11552,18.7419737892965,19.2287783033042,18.5507291587935,19.2287783033042,13288.9482612679,0.0,1.0
2019-09-30,21.79,21.94,21.79,21.92,3351,18.9419113575497,19.0723054238018,18.9419113575497,19.0549195483015,3854.85332613475,0.0,1.0
2019-10-01,21.673,21.827,21.652,21.827,2855,18.8402039858731,18.9740752272252,18.8219488165978,18.9740752272252,3284.27521519388,0.0,1.0
2019-10-02,21.698,21.701,21.58,21.58,2774,18.8619363302484,18.8645442115735,18.7593596647968,18.7593596647968,3191.09612852814,0.0,1.0
2019-10-03,22.002,22.01,21.77,21.77,821,19.1262016378526,19.1331559880527,18.9245254820494,18.9245254820494,944.444816698487,0.0,1.0
2019-10-04,21.961,22.0,21.775,21.9,13379,19.0905605930771,19.1244630503026,18.9288719509245,19.0375336728012,15390.654327173,0.0,1.0
2019-10-07,21.831,21.96,21.82,21.92,18720,18.9775524023253,19.089691299302,18.9679901708001,19.0549195483015,21534.722251639,0.0,1.0
2019-10-08,21.56,21.73,21.56,21.73,24198,18.7419737892965,18.8897537310489,18.7419737892965,18.8897537310489,27836.3893720707,0.0,1.0
2019-10-09,21.829,21.893,21.81,21.84,2048,18.9758138147752,19.0314486163761,18.95929723305,18.9853760463004,2355.93542582035,0.0,1.0
2019-10-10,22.144,22.218,21.96,21.96,3343,19.2496413539046,19.3139690932556,19.089691299302,19.089691299302,3845.65045337763,0.0,1.0
2019-10-11,22.534,22.67,22.48,22.48,10878,19.5886659261599,19.7068898795618,19.5417240623092,19.5417240623092,12513.6062314813,0.0,1.0
2019-10-14,22.458,22.59,22.458,22.59,3403,19.5225995992589,19.6373463775607,19.5225995992589,19.6373463775607,3914.67199905596,0.0,1.0
2019-10-15,22.699,22.73,22.6,22.6,6064,19.7320993990372,19.7590475060626,19.6460393153109,19.6460393153109,6975.77754988992,0.0,1.0
2019-10-16,22.773,22.773,22.69,22.69,4383,19.7964271383882,19.7964271383882,19.7242757550621,19.7242757550621,5042.02391180203,0.0,1.0
2019-10-17,22.79,22.93,22.79,22.93,52358,19.8112051325635,19.9329062610654,19.8112051325635,19.9329062610654,60230.5014771002,0.0,1.0
2019-10-18,22.499,22.63,22.48,22.63,2916,19.5582406440345,19.6721181285613,19.5417240623092,19.6721181285613,3354.44711996684,0.0,1.0
2019-10-21,22.701,22.701,22.61,22.67,3090,19.7338379865872,19.7338379865872,19.654732253061,19.7068898795618,3554.60960243402,0.0,1.0
2019-10-22,22.501,22.56,22.44,22.56,1174,19.5599792315845,19.6112675643103,19.5069523113087,19.6112675643103,1350.52157710599,0.0,1.0
2019-10-23,22.44,22.44,22.33,22.4,720,19.5069523113087,19.5069523113087,19.4113299960571,19.4721805603081,828.258548139961,0.0,1.0
2019-10-24,22.534,22.534,22.47,22.47,627,19.5886659261599,19.5886659261599,19.5330311245591,19.5330311245591,721.275152338553,0.0,1.0
2019-10-25,22.754,22.754,22.55,22.55,3539,19.779910556663,19.779910556663,19.6025746265602,19.6025746265602,4071.12083592684,0.0,1.0
2019-10-28,23.038,23.08,22.9,22.9,1422,20.0267899887669,20.0633003273175,19.906827447815,19.906827447815,1635.81063257643,0.0,1.0
2019-10-29,22.789,22.79,22.78,22.79,1761,19.8103358387885,19.8112051325635,19.8025121948133,19.8112051325635,2025.78236565899,0.0,1.0
2019-10-30,22.809,22.809,22.61,22.66,2252,19.8277217142887,19.8277217142887,19.654732253061,19.6981969418117,2590.60868112667,0.0,1.0
2019-10-31,22.699,22.73,22.66,22.66,1052,19.7320993990372,19.7590475060626,19.6981969418117,19.6981969418117,1210.17776756006,0.0,1.0
2019-11-01,23.072,23.1,23.01,23.01,1794,20.0563459771173,20.0806862028177,20.0024497630665,20.0024497630665,2063.74421578208,0.0,1.0
2019-11-04,23.451,23.495,23.381,23.43,5980,20.3858083178476,20.4240572439482,20.3249577535966,20.3675531485723,6879.14738594023,0.0,1.0
2019-11-05,23.572,23.6,23.52,23.6,1731,20.4909928646242,20.5153330903246,20.4457895883235,20.5153330903246,1991.27159281983,0.0,1.0
2019-11-06,23.573,23.676,23.57,23.62,2936,20.4918621583992,20.5813994172257,20.4892542770742,20.5327189658249,3377.45430185963,0.0,1.0
2019-11-07,23.834,23.96,23.79,23.79,8972,20.7187478336778,20.8282788493296,20.6804989075772,20.6804989075772,10321.0217970997,0.0,1.0
2019-11-08,23.711,23.785,23.67,23.77,3127,20.6118246993511,20.6761524387022,20.5761836545756,20.6631130320769,3597.17288893565,0.0,1.0
2019-11-11,23.47,23.47,23.28,23.29,3533,20.4023248995728,20.4023248995728,20.2371590823202,20.2458520200703,4064.21868135902,0.0,1.0
2019-11-12,23.325,23.34,23.325,23.335,1653,20.2762773021958,20.289316708821,20.2762773021958,20.284970239946,1901.543583438,0.0,1.0
2019-11-13,22.99,23.03,22.925,23.0,2017,19.9850638875662,20.0198356385668,19.9285597921903,19.9937568253164,2320.27429388654,0.0,1.0
2019-11-14,22.938,22.955,22.845,22.955,2202,19.9398606112655,19.9546386054407,19.8590162901892,19.9546386054407,2533.09072639472,0.0,1.0
2019-11-15,23.01,23.035,22.93,22.93,1950,20.0024497630665,20.0241821074418,19.9329062610654,19.9329062610654,2243.20023454573,0.0,1.0
2019-11-18,23.11,23.148,23.08,23.12,3946,20.0893791405679,20.1224123040184,20.0633003273175,20.098072078318,4539.31698744484,0.0,1.0
2019-11-19,23.3,23.34,23.3,23.34,411,20.2545449578205,20.289316708821,20.2545449578205,20.289316708821,472.797587896562,0.0,1.0
2019-11-20,23.117,23.251,23.085,23.23,7115,20.095464196993,20.2119495628448,20.0676467961925,20.1936943935695,8184.80495835531,0.0,1.0
2019-11-21,23.09,23.119,23.03,23.06,7507,20.0719932650676,20.097202784543,20.0198356385668,20.0459144518172,8635.74572345375,0.0,1.0
2019-11-22,23.09,23.1,23.02,23.1,11998,20.0719932650676,20.0806862028177,20.0111427008166,20.0806862028177,13802.0084174768,0.0,1.0
2019-11-25,23.475,23.485,23.31,23.31,2057,20.4066713684479,20.415364306198,20.2632378955706,20.2632378955706,2366.28865767209,0.0,1.0
2019-11-26,23.67,23.67,23.402,23.47,48631,20.5761836545756,20.5761836545756,20.3432129228719,20.4023248995728,55943.1131313812,0.0,1.0
2019-11-27,23.74,23.75,23.62,23.63,13047,20.6370342188265,20.6457271565767,20.5327189658249,20.541411903575,15008.7351077529,0.0,1.0
2019-11-29,23.3,23.31,23.26,23.31,1687,20.2545449578205,20.2632378955706,20.2197732068199,20.2632378955706,1940.65579265572,0.0,1.0
2019-12-02,23.201,23.29,23.155,23.26,6667,20.1684848740941,20.2458520200703,20.1284973604435,20.2197732068199,7669.44408395714,0.0,1.0
2019-12-03,23.05,23.08,22.91,22.95,4114,20.037221514067,20.0633003273175,19.9155203855651,19.9502921365657,4732.57731534419,0.0,1.0
2019-12-04,23.182,23.221,23.18,23.221,1048,20.1519682923689,20.1858707495944,20.1502297048188,20.1858707495944,1205.5763311815,0.0,1.0
2019-12-05,23.363,23.39,23.27,23.27,1736,20.3093104656463,20.3327813975717,20.2284661445701,20.2284661445701,1997.02338829303,0.0,1.0
2019-12-06,23.572,23.63,23.55,23.63,3066,20.4909928646242,20.541411903575,20.4718684015739,20.541411903575,3527.00098416268,0.0,1.0
2019-12-09,23.402,23.58,23.402,23.51,2528,20.3432129228719,20.4979472148243,20.3432129228719,20.4370966505734,2908.10779124698,0.0,1.0
2019-12-10,23.514,23.587,23.514,23.55,2335,20.4405738256734,20.5040322712494,20.4405738256734,20.4718684015739,2686.08848598169,0.0,1.0
2019-12-11,23.424,23.446,23.26,23.27,1930,20.7606477936335,20.7801463528659,20.6152948975374,20.6241578790066,2177.59679030168,0.4582,1.0
2019-12-12,23.824,23.824,23.542,23.542,575,21.1151670524046,21.1151670524046,20.865230974971,20.865230974971,648.765883120966,0.0,1.0
2019-12-13,23.74,24.015,23.74,23.84,3817,21.0407180080626,21.2844499984677,21.0407180080626,21.1293478227554,4306.67717543085,0.0,1.0
2019-12-16,24.05,24.123,24.03,24.03,12545,21.3154704336102,21.3801701983359,21.2977444706716,21.2977444706716,14154.3791369609,0.0,1.0
2019-12-17,24.33,24.34,24.26,24.26,3556,21.5636339147499,21.5724968962192,21.501593044465,21.501593044465,4012.19387891855,0.0,1.0
2019-12-18,24.471,24.485,24.38,24.38,13047,21.6886019534667,21.7010101275237,21.6079488220963,21.6079488220963,14720.7799601379,0.0,1.0
2019-12-19,24.35,24.415,24.27,24.27,4460,21.5813598776885,21.6389692572388,21.5104560259343,21.5104560259343,5032.16667603394,0.0,1.0
2019-12-20,24.485,24.53,24.4,24.4,4924,21.7010101275237,21.7408935441355,21.6256747850349,21.6256747850349,5555.69253650026,0.0,1.0
2019-12-23,24.519,24.519,24.344,24.48,5923,21.7311442645193,21.7311442645193,21.5760420888069,21.6965786367891,6682.85274039215,0.0,1.0
2019-12-24,24.536,24.56,24.53,24.55,1310,21.746211333017,21.7674824885433,21.7408935441355,21.758619507074,1478.05792502343,0.0,1.0
2019-12-26,24.71,24.75,24.6,24.688,14097,21.9004272105825,21.9358791364596,21.8029344144204,21.88092865135,15905.4828771413,0.0,1.0
2019-12-27,24.77,24.86,24.766,24.81,6897,21.9536050993981,22.0333719326216,21.9500599068104,21.9890570252752,7781.80573197447,0.0,1.0
2019-12-30,24.664,24.804,24.664,24.804,11627,21.8596574958238,21.9837392363937,21.8596574958238,21.9837392363937,13118.6103009522,0.0,1.0
2019-12-31,24.688,24.698,24.62,24.69,4677,21.88092865135,21.8897916328193,21.820660377359,21.8827012476439,5277.00527888134,0.0,1.0
2020-01-02,25.508,25.508,25.17,25.17,5561,22.6076931318307,22.6076931318307,22.3081243581692,22.3081243581692,6274.41230614905,0.0,1.0
2020-01-03,25.121,25.23,25.04,25.04,7081,22.2646957489697,22.3613022469848,22.1929055990686,22.1929055990686,7989.41081457318,0.0,1.0
2020-01-06,25.086,25.086,24.937,24.94,3494,22.2336753138273,22.2336753138273,22.101616889935,22.1042757843758,3942.23999239071,0.0,1.0
2020-01-07,25.198,25.229,25.17,25.18,6230,22.3329407062832,22.3604159488379,22.3081243581692,22.3169873396385,7029.23730755412,0.0,1.0
2020-01-08,25.25,25.38,25.07,25.07,2441,22.3790282099234,22.494246969024,22.2194945434764,22.2194945434764,2754.15220991006,0.0,1.0
2020-01-09,25.505,25.505,25.431,25.48,2544,22.6050342373899,22.6050342373899,22.5394481745173,22.5828767837168,2870.36592462564,0.0,1.0
2020-01-10,25.71,25.755,25.587,25.66,7914,22.7867253575101,22.8266087741219,22.677710685438,22.7424104501637,8929.27512872929,0.0,1.0
2020-01-13,26.205,26.23,25.934,25.96,14253,23.2254429402393,23.2476003939125,22.9852561424219,23.008299894242,16081.4958819533,0.0,1.0
2020-01-14,25.925,26.0,25.848,25.98,9581,22.9772794590996,23.0437518201191,22.9090345017861,23.0260258571806,10810.1320455339,0.0,1.0
2020-01-15,25.848,25.878,25.8,25.8,4391,22.9090345017861,22.935623446194,22.8664921907336,22.8664921907336,4954.31477005943,0.0,1.0
2020-01-16,25.931,25.97,25.871,25.97,8952,22.9825972479811,23.0171628757113,22.9294193591655,23.0171628757113,10100.4385838242,0.0,1.0
2020-01-17,26.121,26.121,26.035,26.06,12457,23.1509938958974,23.1509938958974,23.0747722552616,23.0969297089348,14055.0897496311,0.0,1.0
2020-01-21,25.21,25.28,25.13,25.22,19972,22.3435762840463,22.4056171543312,22.2726724322921,22.3524392655156,22534.1777698991,0.0,1.0
2020-01-22,25.277,25.451,25.228,25.45,5398,22.4029582598904,22.5571741374559,22.359529650691,22.5562878393089,6090.50128189042,0.0,1.0
2020-01-23,24.97,24.98,24.66,24.84,10502,22.1308647287836,22.1397277102529,21.8561123032361,22.0156459696831,11849.2857470199,0.0,1.0
2020-01-24,24.525,24.83,24.36,24.83,10604,21.7364620534008,22.0067829882138,21.5902228591578,22.0067829882138,11964.3711732431,0.0,1.0
2020-01-27,23.628,23.769,23.11,23.11,26469,20.9414526156067,21.0664206543235,20.4823501754982,20.4823501754982,29864.6681049199,0.0,1.0
2020-01-28,23.824,23.87,23.615,23.72,8992,21.1151670524046,21.1559367671632,20.9299307396967,21.0229920451241,10145.5701235195,0.0,1.0
2020-01-29,24.019,24.13,23.992,24.13,8361,21.2879951910554,21.3863742853644,21.2640651410884,21.3863742853644,9433.62008482508,0.0,1.0
2020-01-30,23.7558,23.7558,23.32,23.47,9095,21.0547215187841,21.0547215187841,20.668472786353,20.8014175083922,10261.7838382351,0.0,1.0
2020-01-31,23.25,23.34,23.16,23.33,91744,20.6064319160681,20.6861987492916,20.5266650828446,20.6773357678223,103513.699445304,0.0,1.0
2020-02-03,23.628,23.7,23.35,23.35,22629,20.9414526156067,21.0052660821855,20.6950617307608,20.6950617307608,25532.0402941642,0.0,1.0
2020-02-04,24.471,24.625,24.32,24.32,17922,21.6886019534667,21.8250918680936,21.5547709332807,21.5547709332807,20221.1863605113,0.0,1.0
2020-02-05,24.4677,24.85,24.412,24.85,4197,21.6856771695819,22.0245089511523,21.636310362798,22.0245089511523,4735.42680253687,0.0,1.0
2020-02-06,24.585,24.715,24.585,24.66,6447,21.7896399422165,21.9048587013171,21.7896399422165,21.8561123032361,7274.07591040153,0.0,1.0
2020-02-07,24.336,24.49,24.29,24.49,9874,21.5689517036315,21.7054416182584,21.5281819888728,21.7054416182584,11140.7205738025,0.0,1.0
2020-02-10,24.61,24.61,24.37,24.37,4216,21.8117973958897,21.8117973958897,21.5990858406271,21.5990858406271,4756.86428389217,0.0,1.0
2020-02-11,24.96,25.087,24.93,24.93,24167,22.1220017473144,22.2345616119742,22.0954128029065,22.0954128029065,27267.3479954511,0.0,1.0
2020-02-12,25.408,25.43,25.229,25.253,8598,22.519063317138,22.5385618763704,22.3604159488379,22.3816871043642,9701.02445752012,0.0,1.0
2020-02-13,25.13,25.23,24.89,25.15,7774,22.2726724322921,22.3613022469848,22.0599608770294,22.2903983952306,8771.31473979547,0.0,1.0
2020-02-14,25.077,25.19,25.06,25.132,4303,22.2256986305049,22.3258503211077,22.2106315620071,22.2744450285859,4855.02538272961,0.0,1.0
2020-02-18,25.1,25.17,25.03,25.03,13187,22.2460834878842,22.3081243581692,22.1840426175993,22.1840426175993,14878.7403490717,0.0,1.0
2020-02-19,25.299,25.32,25.299,25.32,2856,22.4224568191228,22.4410690802083,22.4224568191228,22.4410690802083,3222.39193424954,0.0,1.0
2020-02-20,25.04,25.27,24.975,25.27,3659,22.1929055990686,22.3967541728619,22.1352962195183,22.3967541728619,4128.40759363412,0.0,1.0
2020-02-21,24.88,24.98,24.88,24.98,2705,22.0510978955602,22.1397277102529,22.0510978955602,22.1397277102529,3052.0203718995,0.0,1.0
2020-02-24,24.11,24.17,23.78,23.88,198373,21.3686483224259,21.4218262112415,21.0761699339397,21.1647997486325,223821.973099749,0.0,1.0
2020-02-25,24.021,24.408,23.985,24.408,5475,21.2897677873493,21.6327651702103,21.2578610540599,21.6327651702103,6177.379495804,0.0,1.0
2020-02-26,24.29,24.5,24.27,24.35,5459,21.5281819888728,21.7143045997276,21.5104560259343,21.5813598776885,6159.32687992586,0.0,1.0
2020-02-27,24.068,24.368,23.99,24.15,13994,21.3314238002549,21.5973132443332,21.2622925447945,21.404100248303,15789.2691624258,0.0,1.0
2020-02-28,23.886,23.886,23.155,23.4,29380,21.1701175375141,21.1701175375141,20.5222335921099,20.7393766381072,33149.1159062504,0.0,1.0
2020-03-02,24.317,24.317,23.97,24.07,8734,21.5521120388399,21.5521120388399,21.244566581856,21.3331963965488,9854.4716924844,0.0,1.0
2020-03-03,24.215,24.53,23.99,24.35,24602,21.4617096278533,21.7408935441355,21.2622925447945,21.5813598776885,27758.1534896383,0.0,1.0
2020-03-04,24.56,24.59,24.4,24.48,14423,21.7674824885433,21.7940714329511,21.6256747850349,21.6965786367891,16273.3049256586,0.0,1.0
2020-03-05,24.572,24.789,24.52,24.599,22470,21.7781180663064,21.9704447641897,21.7320305626662,21.8020481162735,25352.6424238751,0.0,1.0
2020-03-06,24.049,24.13,23.826,24.13,18204,21.3145841354633,21.3863742853644,21.1169396486984,21.3863742853644,20539.3637153636,0.0,1.0
2020-03-09,23.12,23.37,22.66,23.04,14336,20.4912131569675,20.7127876936994,20.0835160093808,20.4203093052133,16175.1438268212,0.0,1.0
2020-03-10,23.97,23.97,23.49,23.94,20120,21.244566581856,21.244566581856,20.8191434713307,21.2179776374482,22701.1644667719,0.0,1.0
2020-03-11,23.272,23.37,23.08,23.35,12559,20.6259304753005,20.7127876936994,20.4557612310904,20.6950617307608,14170.1751758543,0.0,1.0
2020-03-12,21.4,21.7,21.15,21.61,24917,18.9667803442519,19.2326697883302,18.74520580752,19.1529029551067,28113.5643647394,0.0,1.0
2020-03-13,22.393,22.53,22.001,22.35,290068,19.8468744041511,19.9682972502802,19.4994455305554,19.8087635838332,327280.386408926,0.0,1.0
2020-03-16,20.48,21.1,20.09,20.55,28158,18.1513860490785,18.7008909001736,17.8057297717767,18.2134269193634,31770.3473685568,0.0,1.0
2020-03-17,21.315,21.48,20.7,20.85,16956,18.8914450017631,19.0376841960061,18.3463716414025,18.4793163634417,19131.259676868,0.0,1.0
2020-03-18,20.25,20.567,19.77,20.35,26579,17.9475374752851,18.2284939878612,17.5221143647598,18.0361672899779,29988.7798390821,0.0,1.0
2020-03-19,20.547,20.896,20.11,20.58,34971,18.2107680249226,18.5200860782004,17.8234557347152,18.2400158637712,39457.3768671711,0.0,1.0
2020-03-20,20.592,21.35,20.55,21.24,14324,18.2506514415344,18.9224654369055,18.2134269193634,18.8249726407435,16161.6043649126,0.0,1.0
2020-03-23,20.51,20.84,20.105,20.84,22451,18.1779749934863,18.4704533819724,17.8190242439806,18.4704533819724,25331.2049425197,0.0,1.0
2020-03-24,21.666,21.73,21.35,21.5,22119,19.2025356513347,19.259258732738,18.9224654369055,19.0554101589447,24956.6131630481,0.0,1.0
2020-03-25,22.15,22.44,21.72,21.89,15413,19.6315039544476,19.8885304170567,19.2503957512688,19.4010664362465,17390.3105331191,0.0,1.0
2020-03-26,22.71,22.71,22.08,22.08,11150,20.1278309167271,20.1278309167271,19.5694630841627,19.5694630841627,12580.4166900849,0.0,1.0
2020-03-27,21.58,21.9,21.53,21.6,16876,19.1263140106989,19.4099294177157,19.0819991033525,19.1440399736374,19040.9965974773,0.0,1.0
2020-03-30,22.09,22.09,21.67,21.73,21361,19.578326065632,19.578326065632,19.2060808439224,19.259258732738,24101.3704858208,0.0,1.0
2020-03-31,22.15,22.36,22.09,22.09,23768,19.6315039544476,19.8176265653025,19.578326065632,19.578326065632,26817.1608869899,0.0,1.0
2020-04-01,21.51,21.98,21.51,21.84,14531,19.0642731404139,19.4808332694699,19.0642731404139,19.3567515289001,16395.1600828362,0.0,1.0
2020-04-02,22.04,22.07,21.8,21.88,7626,19.5340111582856,19.5606001026934,19.321299603023,19.3922034547772,8604.32804292261,0.0,1.0
2020-04-03,21.77,22.13,21.72,22.12,10283,19.2947106586151,19.6137779915091,19.2503957512688,19.6049150100398,11602.1905671877,0.0,1.0
2020-04-06,22.64,22.64,22.33,22.34,14709,20.0657900464422,20.0657900464422,19.7910376208946,19.7999006023639,16595.9954344806,0.0,1.0
2020-04-07,22.69,23.08,22.633,23.02,15901,20.1101049537886,20.4557612310904,20.0595859594137,20.4025833422747,17940.9153174026,0.0,1.0
2020-04-08,22.63,22.73,22.5,22.64,11326,20.0569270649729,20.1455568796657,19.9417083058723,20.0657900464422,12778.9954647445,0.0,1.0
2020-04-09,22.675,22.95,22.59,22.87,18329,20.0968104815847,20.3405424719898,20.0214751390958,20.2696386202356,20680.3997769117,0.0,1.0
2020-04-13,22.74,22.85,22.5,22.52,68629,20.154419861135,20.251912657297,19.9417083058723,19.9594342688109,77433.3109438414,0.0,1.0
2020-04-14,23.2,23.28,23.07,23.07,34684,20.5621170087217,20.6330208604759,20.4468982496211,20.4468982496211,39133.5580698568,0.0,1.0
2020-04-15,22.83,22.95,22.615,22.82,25202,20.2341866943585,20.3405424719898,20.043632592769,20.2253237128892,28435.1265850689,0.0,1.0
2020-04-16,23.233,23.233,23.1,23.12,4262,20.5913648475703,20.5913648475703,20.4734871940289,20.4912131569675,4808.76555454185,0.0,1.0
2020-04-17,23.331,23.464,23.223,23.39,9521,20.6782220659692,20.7960997195106,20.582501866101,20.7305136566379,10742.4347359908,0.0,1.0
2020-04-20,23.325,23.54,23.22,23.22,10417,20.6729042770876,20.8634583786771,20.5798429716602,20.5798429716602,11753.3812251672,0.0,1.0
2020-04-21,22.79,22.97,22.71,22.94,73075,20.1987347684814,20.3582684349283,20.1278309167271,20.3316794905205,82449.6815809819,0.0,1.0
2020-04-22,23.249,23.33,23.227,23.24,11951,20.6055456179211,20.6773357678223,20.5860470586887,20.5975689345988,13484.1757724847,0.0,1.0
2020-04-23,23.02,23.42,23.02,23.26,14793,20.4025833422747,20.7571026010458,20.4025833422747,20.6152948975374,16690.7716678408,0.0,1.0
2020-04-24,23.089,23.16,22.969,23.16,8470,20.4637379144127,20.5266650828446,20.3573821367814,20.5266650828446,9556.60353049496,0.0,1.0
2020-04-27,23.437,23.45,23.3,23.3,9763,20.7721696695435,20.7836915454536,20.6507468234145,20.6507468234145,11015.4805511479,0.0,1.0
2020-04-28,23.43,23.64,23.43,23.64,8919,20.7659655825151,20.9520881933699,20.7659655825151,20.9520881933699,10063.2050635755,0.0,1.0
2020-04-29,23.8,23.8,23.66,23.725,8519,21.0938958968783,21.0938958968783,20.9698141563084,21.0274235358587,9611.88966662178,0.0,1.0
2020-04-30,23.289,23.75,23.25,23.75,14935,20.6409975437983,21.0495809895319,20.6064319160681,21.0495809895319,16850.9886337594,0.0,1.0
2020-05-01,22.482,22.75,22.429,22.75,14200,19.9257549392276,20.1632828426042,19.8787811374405,20.1632828426042,16021.696591857,0.0,1.0
2020-05-04,22.56,22.58,22.42,22.47,7977,19.994886194688,20.0126121576265,19.8708044541181,19.9151193614645,9000.35730374949,0.0,1.0
2020-05-05,22.863,22.99,22.863,22.93,1687,20.2634345332071,20.3759943978669,20.2634345332071,20.3228165090512,1903.4226866523,0.0,1.0
2020-05-06,23.03,23.235,23.03,23.16,8774,20.411446323744,20.5931374438642,20.411446323744,20.5266650828446,9899.60323217977,0.0,1.0
2020-05-07,23.164,23.23,23.122,23.23,3853,20.5302102754323,20.5887059531295,20.4929857532613,20.5887059531295,4347.29556115667,0.0,1.0
2020-05-08,23.72,23.76,23.6,23.6,7678,21.0229920451241,21.0584439710012,20.9166362674928,20.9166362674928,8662.99904452658,0.0,1.0
2020-05-11,23.8,23.881,23.75,23.75,10358,21.0938958968783,21.1656860467794,21.0495809895319,21.0495809895319,11686.8122041165,0.0,1.0
2020-05-12,23.64,23.99,23.64,23.94,5993,20.9520881933699,21.2622925447945,20.9520881933699,21.2179776374482,6761.83293485905,0.0,1.0
2020-05-13,23.777,24.04,23.62,24.04,7267,21.073511039499,21.3066074521409,20.9343622304313,21.3066074521409,8199.27247415663,0.0,1.0
2020-05-14,23.685,23.685,23.23,23.23,7338,20.9919716099816,20.9919716099816,20.5887059531295,20.5887059531295,8279.38095711593,0.0,1.0
2020-05-15,23.553,23.553,23.4,23.48,5375,20.8749802545872,20.8749802545872,20.7393766381072,20.8102804898614,6064.55064656556,0.0,1.0
2020-05-18,24.44,24.44,24.11,24.12,19757,21.661126710912,21.661126710912,21.3686483224259,21.3775113038951,22291.5957440364,0.0,1.0
2020-05-19,24.36,24.575,24.36,24.545,10131,21.5902228591578,21.7807769607472,21.5902228591578,21.7541880163394,11430.6907163452,0.0,1.0
2020-05-20,24.494,24.766,24.315,24.715,4392,21.7089868108461,21.9500599068104,21.550339442546,21.9048587013171,4955.44305855181,0.0,1.0
2020-05-21,23.979,24.08,23.83,24.0,15680,21.2525432651783,21.342059378018,21.1204848412861,21.2711555262638,17691.5635605857,0.0,1.0
2020-05-22,23.073,23.37,23.031,23.37,10243,20.4495571440619,20.7127876936994,20.4123326218909,20.7127876936994,11557.0590274923,0.0,1.0
2020-05-26,23.532,23.871,23.53,23.71,9253,20.8563679935017,21.1568230653101,20.8545953972078,21.0141290636548,10440.0534200318,0.0,1.0
2020-05-27,23.371,23.457,23.23,23.457,6892,20.7136739918463,20.7898956324821,20.5887059531295,20.7898956324821,7776.16428951255,0.0,1.0
2020-05-28,23.11,23.45,23.02,23.3,298721,20.4823501754982,20.7836915454536,20.4025833422747,20.6507468234145,337043.466733528,0.0,1.0
2020-05-29,23.687,23.687,23.115,23.31,24232,20.9937442062755,20.9937442062755,20.4867816662328,20.6596098048837,27340.6867474561,0.0,1.0
2020-06-01,24.17,24.17,23.94,23.94,8865,21.4218262112415,21.4218262112415,21.2179776374482,21.2179776374482,10002.2774849868,0.0,1.0
2020-06-02,24.657,24.68,24.37,24.37,9761,21.8534534087953,21.8738382661746,21.5990858406271,21.5990858406271,11013.2239741631,0.0,1.0
2020-06-03,25.071,25.071,24.85,24.85,5591,22.2203808416233,22.2203808416233,22.0245089511523,22.0245089511523,6308.26096092059,0.0,1.0
2020-06-04,24.782,24.985,24.73,24.8,10957,21.9642406771612,22.1441592009876,21.918153173521,21.9801940438059,12362.6570110547,0.0,1.0
2020-06-05,25.187,25.26,25.14,25.24,7206,22.323191426667,22.3878911913927,22.2815354137614,22.3701652284541,8130.44687612119,0.0,1.0
2020-06-08,25.16,25.16,24.94,25.1,22460,22.2992613766999,22.2992613766999,22.1042757843758,22.2460834878842,25341.3595389512,0.0,1.0
2020-06-09,25.15,25.15,25.0,25.0,10021,22.2903983952306,22.2903983952306,22.1574536731915,22.1574536731915,11306.578982183,0.0,1.0
2020-06-10,25.485,25.5,25.24,25.25,8135,22.5873082744514,22.6006027466553,22.3701652284541,22.3790282099234,9178.62688554621,0.0,1.0
2020-06-11,24.52,24.92,24.46,24.81,6653,21.7694323444665,22.124561746497,21.716162934162,22.0269011609386,7493.60651296293,0.0422,1.0
2020-06-12,24.79,24.918,24.57,24.915,5450,22.0091446908371,22.1227860994868,21.8138235197204,22.1201226289716,6138.60746965998,0.0,1.0
2020-06-15,24.763,24.8,24.45,24.45,9452,21.9851734562,22.0180229258879,21.7072846991112,21.7072846991112,10646.260147381,0.0,1.0
2020-06-16,25.07,25.41,25.05,25.37,5768,22.2577352722584,22.5595952639843,22.2399788021569,22.5240823237813,6496.78676788969,0.0,1.0
2020-06-17,25.326,25.379,25.28,25.28,3171,22.4850180895579,22.5320727353269,22.4441782083244,22.4441782083244,3571.65583234712,0.0,1.0
2020-06-18,25.427,25.5,25.39,25.4,3444,22.5746882635706,22.6394993794412,22.5418387938828,22.5507170289335,3879.14938082734,0.0,1.0
2020-06-19,25.448,25.73,25.41,25.73,10274,22.5933325571772,22.8436987856087,22.5595952639843,22.8436987856087,11572.1198428049,0.0,1.0
2020-06-22,25.654,25.67,25.51,25.51,8879,22.7762241992229,22.7904293753041,22.6483776144919,22.6483776144919,10000.8616005708,0.0,1.0
2020-06-23,26.065,26.157,26.0,26.0,6770,23.1411196598092,23.2227994222762,23.0834111319792,23.0834111319792,7625.38946231156,0.0,1.0
2020-06-24,25.783,26.03,25.61,26.03,2007,22.8907534313777,23.1100458371315,22.7371599649995,23.1100458371315,2260.58443882708,0.0,1.0
2020-06-25,25.707,25.75,25.635,25.635,2581,22.8232788449919,22.8614552557102,22.7593555526264,22.7593555526264,2907.10933563164,0.0,1.0
2020-06-26,25.499,25.74,25.433,25.74,6783,22.6386115559361,22.8525770206594,22.5800152046011,22.8525770206594,7640.0320122392,0.0,1.0
2020-06-29,25.4943,25.55,25.314,25.4,4332,22.6344387854622,22.683890554695,22.474364207497,22.5507170289335,4879.34817588386,0.0,1.0
2020-06-30,25.495,25.61,25.455,25.52,2246,22.6350602619158,22.7371599649995,22.5995473217127,22.6572558495427,2529.78208749657,0.0,1.0
2020-07-01,25.77,25.845,25.667,25.845,1300,22.8792117258117,22.9457984886924,22.7877659047889,22.9457984886924,1464.25499276293,0.0,1.0
2020-07-02,26.54,26.64,26.38,26.407,10433,23.5628358247203,23.6516181752279,23.4207840639081,23.4447552985452,11751.2094919198,0.0,1.0
2020-07-06,28.546,28.55,28.0,28.0,35523,25.343809775903,25.3473610699233,24.8590581421315,24.8590581421315,40011.3308522444,0.0,1.0
2020-07-07,28.047,28.32,28.047,28.13,32900,24.90078584687,25.1431616637558,24.90078584687,24.9744751977914,37056.9148168466,0.0,1.0
2020-07-08,29.22,29.239,28.6,28.6,46981,25.9422028183243,25.9590714649208,25.3917522451771,25.3917522451771,52917.049088458,0.0,1.0
2020-07-09,29.391,29.73,29.268,29.73,37300,26.0940206376923,26.3949928059132,25.984818346568,26.3949928059132,42012.8547923519,0.0,1.0
2020-07-10,29.113,29.2,28.96,29.2,15600,25.8472057032812,25.9244463482228,25.7113687070045,25.9244463482228,17571.0599131552,0.0,1.0
2020-07-13,28.763,29.47,28.763,29.3,29700,25.5364674765045,26.1641586945934,25.5364674765045,26.0132286987304,33452.5948346609,0.0,1.0
2020-07-14,28.552,28.59,28.08,28.27,14428,25.3491367169335,25.3828740101264,24.9300840225375,25.098770488502,16250.9777196797,0.0,1.0
2020-07-15,28.554,28.66,28.45,28.64,7100,25.3509123639436,25.4450216554817,25.2585787194157,25.4272651853802,7997.08496047448,0.0,1.0
2020-07-16,27.7,27.73,27.465,27.51,9726,24.5927110906086,24.6193457957609,24.3840725669157,24.4240246246442,10954.8800458556,0.0,1.0
2020-07-17,27.859,27.91,27.755,27.85,5016,24.7338750279157,24.7791540266746,24.6415413833878,24.72588461637,5649.77157207606,0.0,1.0
2020-07-20,28.49,28.49,28.222,28.27,7079,25.2940916596188,25.2940916596188,25.0561549602584,25.098770488502,7973.43161059137,0.0,1.0
2020-07-21,28.725,28.97,28.725,28.97,8026,25.5027301833117,25.7202469420553,25.5027301833117,25.7202469420553,9040.08505531944,0.0,1.0
2020-07-22,28.2967,28.5,28.1465,28.5,11232,25.1224753760875,25.3029698946695,24.9891242856251,25.3029698946695,12651.1631374718,0.0,1.0
2020-07-23,28.17,28.585,28.14,28.32,7417,25.0099881379944,25.378434892601,24.9833534328421,25.1431616637558,8354.13790870974,0.0,1.0
2020-07-24,27.81,27.81,27.379,27.52,14842,24.690371676167,24.690371676167,24.3077197454792,24.4329028596949,16717.2866173749,0.0,1.0
2020-07-27,27.8077,27.82,27.545,27.58,8254,24.6883296821053,24.6992499112178,24.4550984473218,24.4861722699995,9296.89285405019,0.0,1.0
2020-07-28,27.63,27.93,27.63,27.93,54229,24.5305634452533,24.7969104967761,24.5305634452533,24.7969104967761,61080.8338481085,0.0,1.0
2020-07-29,28.1455,28.16,28.06,28.13,4477,24.98823646212,25.0011099029436,24.912327552436,24.9744751977914,5042.66892507666,0.0,1.0
2020-07-30,27.9967,28.0,27.75,27.96,3042,24.8561283245647,24.8590581421315,24.6371022658624,24.8235452019284,3426.35668306526,0.0,1.0
2020-07-31,27.9055,27.965,27.7946,27.965,3034,24.7751588209018,24.8279843194538,24.6766991941888,24.8279843194538,3417.34588310979,0.0,1.0
2020-08-03,28.53,28.58,28.41,28.41,7528,25.3296045998218,25.3739957750756,25.2230657792127,25.2230657792127,8479.16275809181,0.0,1.0
2020-08-04,28.8998,28.9,28.7203,28.75,10602,25.657921731999,25.6580992967,25.4985574128378,25.5249257709386,11941.5626409789,0.0,1.0
2020-08-05,29.1637,29.23,29.1637,29.165,5203,25.8922183549885,25.9510810533751,25.8922183549885,25.8933725255451,5860.39902103503,0.0,1.0
2020-08-06,29.24,29.24,28.92,29.07,10543,25.9599592884258,25.9599592884258,25.6758557668015,25.8090292925629,11875.1079913074,0.0,1.0
2020-08-07,28.2958,28.519,28.1,28.43,20820,25.121676334933,25.319838541266,24.9478404926391,25.2408222493142,23450.6068840955,0.0,1.0
2020-08-10,28.1231,28.16,27.95,28.16,7839,24.9683492156063,25.0011099029436,24.8146669668777,25.0011099029436,8829.45760636049,0.0,1.0
2020-08-11,28.12,28.39,28.11,28.34,4251,24.9655969627406,25.2053093091111,24.9567187276898,25.1609181338573,4788.11382633479,0.0,1.0
2020-08-12,28.4999,28.53,28.2605,28.3,3326,25.302881112319,25.3296045998218,25.0903361652038,25.1254051936543,3746.24008148424,0.0,1.0
2020-08-13,28.2734,28.39,28.19,28.39,8691,25.1017890884193,25.2053093091111,25.0277446080959,25.2053093091111,9789.1078016174,0.0,1.0
2020-08-14,28.25,28.29,28.19,28.29,2872,25.0810140184005,25.1165269586035,25.0277446080959,25.1165269586035,3234.87718401164,0.0,1.0
2020-08-17,28.8427,28.8427,28.565,28.58,10847,25.6072270098591,25.6072270098591,25.3606784224995,25.3739957750756,12217.518389615,0.0,1.0
2020-08-18,28.91,28.9961,28.86,28.93,5810,25.6669775317507,25.7434191355378,25.6225863564969,25.6847340018523,6544.09346765588,0.0,1.0
2020-08-19,28.7429,28.892,28.675,28.84,38941,25.5186222240525,25.6509967086594,25.4583390080578,25.6048298863954,43861.1951332164,0.0,1.0
2020-08-20,28.7437,28.7437,28.46,28.4899,17659,25.5193324828566,25.5193324828566,25.2674569544665,25.2940028772683,19890.2145516928,0.0,1.0
2020-08-21,29.041,29.07,28.7,28.75,9591,25.7832824109157,25.8090292925629,25.4805345956847,25.5249257709386,10802.8227966071,0.0,1.0
2020-08-24,29.5152,29.598,29.41,29.5,12345,26.2042883170228,26.2778001032431,26.1108892842888,26.1907933997456,13904.7906812757,0.0,1.0
2020-08-25,29.92,29.98,29.52,29.52,19981,26.5636792718776,26.6169486821822,26.2085498698472,26.2085498698472,22505.5992387663,0.0,1.0
2020-08-26,30.07,30.07,29.84,29.94,10035,26.696852797639,26.696852797639,26.4926533914715,26.5814357419791,11302.9221941354,0.0,1.0
2020-08-27,29.8839,30.02,29.7959,30.02,6507,26.5316288433444,26.6524616223852,26.4535003748977,26.6524616223852,7329.15941377568,0.0,1.0
2020-08-28,30.2116,30.2116,30.02,30.02,9495,26.8225686059578,26.8225686059578,26.6524616223852,26.6524616223852,10694.6931971416,0.0,1.0
2020-08-31,29.7078,29.78,29.5,29.78,7479,26.3752831241005,26.439383981167,26.1907933997456,26.439383981167,8423.97160836458,0.0,1.0
2020-09-01,30.2113,30.2113,29.953,29.99,26453,26.8223022589063,26.8223022589063,26.5929774475451,26.6258269172329,29795.3364027368,0.0,1.0
2020-09-02,30.205,30.36,29.965,30.36,6122,26.8167089708243,26.9543216141111,26.603631329606,26.9543216141111,6895.51466591898,0.0,1.0
2020-09-03,29.392,29.7658,29.17,29.76,10352,26.0949084611974,26.4267768873949,25.8978116430705,26.4216275110654,11659.9751423707,0.0,1.0
2020-09-04,29.3066,29.37,28.66,29.24,18110,26.0190883338639,26.0753763440858,25.4450216554817,25.9599592884258,20398.1983991821,0.0,1.0
2020-09-08,28.4563,28.6461,28.331,28.41,13459,25.2641720074977,25.4326809087611,25.1529277223117,25.2230657792127,15159.5445750741,0.0,1.0
2020-09-09,28.7,28.775,28.535,28.56,12233,25.4805345956847,25.5471213585655,25.3340437173472,25.3562393049741,13778.6394818992,0.0,1.0
2020-09-10,28.1822,28.6499,28.1822,28.64,7981,25.0208195847563,25.4360546380804,25.0208195847563,25.4272651853802,8989.39930556998,0.0,1.0
2020-09-11,28.4909,28.6525,28.39,28.6525,4575,25.2948907007733,25.4383629791936,25.2053093091111,25.4383629791936,5153.05122453109,0.0,1.0
2020-09-14,28.9432,28.9432,28.84,28.84,3707,25.6964532721193,25.6964532721193,25.6048298863954,25.6048298863954,4175.37942936321,0.0,1.0
2020-09-15,29.26,29.389,29.2404,29.28,4531,25.9777157585274,26.0922449906822,25.9603144178279,25.9954722286289,5103.49182477603,0.0,1.0
2020-09-16,29.2145,29.4,29.13,29.4,10051,25.9373197890464,26.102011049238,25.8622987028675,26.102011049238,11320.9437940463,0.0,1.0
2020-09-17,29.1333,29.1333,28.9349,28.9349,9548,25.8652285204342,25.8652285204342,25.6890843370271,25.6890843370271,10754.3897468465,0.0,1.0
2020-09-18,29.0434,29.14,28.99,29.14,2489,25.7854131873279,25.8711769379182,25.7380034121568,25.8711769379182,2803.4851361438,0.0,1.0
2020-09-21,28.884,28.884,28.36,28.57,8224,25.6438941206188,25.6438941206188,25.1786746039589,25.3651175400249,9263.10235421718,0.0,1.0
2020-09-22,28.7181,28.8,28.505,28.8,8933,25.4966042011266,25.5693169461924,25.3074090121949,25.5693169461924,10061.6845002702,0.0,1.0
2020-09-23,28.4408,28.59,28.4408,28.59,3370,25.250410743169,25.3828740101264,25.250410743169,25.3828740101264,3795.79948123929,0.0,1.0
2020-09-24,28.1817,28.287,28.0,28.1,6068,25.0203756730038,25.1138634880883,24.8590581421315,24.9478404926391,6834.69176621959,0.0,1.0
2020-09-25,28.0588,28.0588,27.63,27.85,7722,24.9112621642299,24.9112621642299,24.5305634452533,24.72588461637,8697.67465701183,0.0,1.0
2020-09-28,28.37,28.37,28.28,28.34,10298,25.1875528390096,25.1875528390096,25.1076487235528,25.1609181338573,11599.1522426713,0.0,1.0
2020-09-29,28.41,28.46,28.31,28.36,9868,25.2230657792127,25.2674569544665,25.1342834287051,25.1786746039589,11114.8217450651,0.0,1.0
2020-09-30,29.0875,29.0914,28.76,28.76,15973,25.8245662039017,25.8280287155715,25.5338040059893,25.5338040059893,17991.1884610787,0.0,1.0
2020-10-01,29.2691,29.38,29.15,29.38,12092,25.9857949524236,26.0842545791365,25.880055172969,26.0842545791365,13619.8241326841,0.0,1.0
2020-10-02,28.9582,29.29,28.87,28.87,12088,25.7097706246954,26.0043504636797,25.6314645915477,25.6314645915477,13615.3187327064,0.0,1.0
2020-10-05,29.0928,29.0928,28.954,29.01,11262,25.8292716684786,25.8292716684786,25.7060417659741,25.7557598822583,12684.9536373047,0.0,1.0
2020-10-06,29.3743,29.5,29.3,29.3,5479,26.0791939851576,26.1907933997456,26.0132286987304,26.0132286987304,6171.27161949854,0.0,1.0
2020-10-07,29.6648,29.71,29.59,29.65,5947,26.3371067133822,26.3772363358116,26.2706975152025,26.3239669255071,6698.40341689319,0.0,1.0
2020-10-08,29.852,29.887,29.74,29.74,11006,26.5033072735324,26.5343810962101,26.4038710409639,26.4038710409639,12396.6080387299,0.0,1.0
2020-10-09,30.0403,30.055,29.816,29.83,2991,26.6704844395383,26.6835354450629,26.4713456273497,26.4837751564208,3368.91283334917,0.0,1.0
2020-10-12,30.72,30.779,30.475,30.54,13023,27.2739380759385,27.326319662738,27.0564213171949,27.1141298450248,14668.4559775013,0.0,1.0
2020-10-13,30.7637,30.7637,30.54,30.69,5828,27.3127359631103,27.3127359631103,27.1141298450248,27.2473033707862,6564.36776755568,0.0,1.0
2020-10-14,30.4638,30.78,30.4638,30.71,6881,27.046477693938,27.3272074862431,27.046477693938,27.2650598408878,7750.41431169364,0.0,1.0
2020-10-15,30.1698,30.185,30.01,30.01,8737,26.7854575834456,26.7989525007228,26.6435833873345,26.6435833873345,9840.91990136135,0.0,1.0
2020-10-16,30.5401,30.68,30.4529,30.49,13689,27.1142186273753,27.2384251357355,27.0368004177327,27.069738669771,15418.6050737937,0.0,1.0
2020-10-19,30.3711,30.7419,30.3711,30.56,16548,26.9641764550175,27.2933814106997,26.9641764550175,27.1318863151263,18638.8397078777,0.0,1.0
2020-10-20,30.8,30.85,30.62,30.62,18232,27.3449639563446,27.3893551315984,27.1851557254309,27.1851557254309,20535.6130985029,0.0,1.0
2020-10-21,30.8182,31.039,30.8182,30.88,16928,27.361122344137,27.5571537740578,27.361122344137,27.4159898367507,19066.8527057622,0.0,1.0
2020-10-22,30.7362,30.89,30.6663,30.87,8499,27.2883208167207,27.4248680718015,27.2262619537159,27.4071116016999,9572.84860268629,0.0,1.0
2020-10-23,30.8002,30.8002,30.48,30.66,7994,27.3451415210456,27.3451415210456,27.0608604347202,27.2206686656339,9004.0418554976,0.0,1.0
2020-10-26,30.4652,30.7099,30.2,30.53,25220,27.0477206468451,27.2649710585372,26.8122698532989,27.1052516099741,28406.5468596009,0.0,1.0
2020-10-27,31.0389,31.049,30.6293,30.6293,27942,27.5570649917073,27.5660320091086,27.1934124840281,27.1934124840281,31472.4715444476,0.0,1.0
2020-10-28,30.4965,30.65,30.3933,30.65,10131,27.075509522554,27.2117904305832,26.9838861368301,27.2117904305832,11411.051793601,0.0,1.0
2020-10-29,31.101,31.17,30.895,30.9,12732,27.6121988313725,27.6734586532228,27.4293071893268,27.4337463068522,14340.6881291213,0.0,1.0
2020-10-30,30.5456,30.83,30.4138,30.83,21330,27.1191016566532,27.3715986614969,27.0020865186842,27.3715986614969,24025.0453812564,0.0,1.0
2020-11-02,31.0467,31.1,30.78,31.1,24262,27.5639900150469,27.6113110078674,27.3272074862431,27.6113110078674,27327.503564934,0.0,1.0
2020-11-03,30.7122,30.87,30.49,30.63,31618,27.2670130525989,27.4071116016999,27.069738669771,27.1940339604817,35612.9341239834,0.0,1.0
2020-11-04,31.9934,32.12,31.3561,31.4901,27701,28.4044925273025,28.5168909830451,27.8386826075174,27.9576509571976,31201.0211957892,0.0,1.0
2020-11-05,32.45,32.57,32.08,32.57,27118,28.8098727397202,28.9164115603293,28.481378042842,28.9164115603293,30544.3591490348,0.0,1.0
2020-11-06,32.51,32.58,32.2199,32.27,19767,28.8631421500248,28.9252897953801,28.6055845512022,28.6500645088065,22264.5603399576,0.0,1.0
2020-11-09,32.31,33.35,32.31,33.35,35841,28.6855774490096,29.6089138942887,28.6855774490096,29.6089138942887,40369.510150474,0.0,1.0
2020-11-10,31.2039,31.81,31.015,31.81,34271,27.7035558700449,28.2416656964715,27.535846009936,28.2416656964715,38601.1406592141,0.0,1.0
2020-11-11,31.34,31.3766,30.85,30.85,23592,27.8243886490857,27.8568829893715,27.3893551315984,27.3893551315984,26572.8490686639,0.0,1.0
2020-11-12,31.2713,31.8686,31.25,31.66,29480,27.763395174287,28.293692153869,27.7444845336289,28.1084921707101,33204.7978358855,0.0,1.0
2020-11-13,31.6233,31.85,31.46,31.77,22820,28.0759090480738,28.2771786366745,27.9309274696948,28.2061527562684,25703.3068729616,0.0,1.0
2020-11-16,31.6565,31.89,31.61,31.63,890011,28.1053847884423,28.3126915768776,28.0641009954563,28.0818574655578,1002463.88489533,0.0,1.0
2020-11-17,31.5361,31.6197,31.44,31.51,6383,27.9984908384311,28.0727128834555,27.9131709995933,27.9753186449487,7189.49201446601,0.0,1.0
2020-11-18,31.3782,31.5,31.3305,31.5,15520,27.8583035069796,27.9664404098979,27.8159543257875,27.9664404098979,17480.9519136006,0.0,1.0
2020-11-19,31.5373,31.58,31.26,31.26,17247,27.9995562266372,28.037466290304,27.7533627686796,27.7533627686796,19426.1583539864,0.0,1.0
2020-11-20,32.0315,32.07,31.7,31.7,19688,28.4383186028459,28.4724998077913,28.1440051109131,28.1440051109131,22175.5786903973,0.0,1.0
2020-11-23,31.92,32.19,31.79,32.19,23545,28.3393262820299,28.5790386284004,28.22390922637,28.5790386284004,26519.9106189255,0.0,1.0
2020-11-24,32.15,32.17,31.9,32.17,47401,28.5435256881974,28.5612821582989,28.3215698119283,28.5612821582989,53390.1160861197,0.0,1.0
2020-11-25,31.89,31.89,31.7,31.76,35842,28.3126915768776,28.3126915768776,28.1440051109131,28.1972745212177,40370.6365004684,0.0,1.0
2020-11-27,32.38,32.42,32.27,32.31,16118,28.7477250943649,28.7832380345679,28.6500645088065,28.6855774490096,18154.5092102715,0.0,1.0
2020-11-30,31.43,31.82,31.43,31.82,21957,27.9042927645426,28.2505439315223,27.9042927645426,28.2505439315223,24731.2668277659,0.0,1.0
2020-12-01,31.66,31.8,31.64,31.78,19598,28.1084921707101,28.2327874614207,28.0907357006086,28.2150309913192,22074.2071908984,0.0,1.0
2020-12-02,31.48,31.57,31.3,31.35,29213,27.9486839397964,28.0285880552532,27.7888757088827,27.8332668841365,32904.0623873719,0.0,1.0
2020-12-03,31.7312,31.88,31.63,31.63,14183,28.1717052042715,28.3038133418268,28.0818574655578,28.0818574655578,15975.0219710436,0.0,1.0
2020-12-04,31.77,31.86,31.73,31.86,6845,28.2061527562684,28.2860568717253,28.1706398160654,28.2860568717253,7709.86571189406,0.0,1.0
2020-12-07,31.61,31.66,31.54,31.54,33105,28.0641009954563,28.1084921707101,28.0019533501009,28.0019533501009,37287.8165657052,0.0,1.0
2020-12-08,31.699,31.7141,31.47,31.61,12807,28.143117287408,28.1565234223347,27.9398057047456,28.0641009954563,14425.1643787038,0.0,1.0
2020-12-09,31.16,31.53,31.11,31.53,36009,27.664580418172,27.9930751150502,27.6201892429182,27.9930751150502,40558.7369495388,0.0,1.0
2020-12-10,31.53,31.56,31.15,31.15,10648,27.9930751150502,28.0197098202025,27.6557021831212,27.6557021831212,11993.3747407228,0.0,1.0
2020-12-11,31.25,31.405,31.231,31.38,18728,27.7444845336289,27.8820971769157,27.7276158870324,27.8599015892888,21094.2826957417,0.0,1.0
2020-12-14,30.85,30.97,30.8316,30.93,16880,27.6102687030725,27.7176668309288,27.5938009901345,27.6818674549767,18860.6639652895,0.248826,1.0
2020-12-15,30.99,30.99,30.7602,30.89,16628,27.7355665189049,27.7355665189049,27.52989910406,27.6460680790246,18579.0948113053,0.0,1.0
2020-12-16,31.24,31.2826,31.1,31.1,7728,27.9593126186057,27.9974389539947,27.8340148027732,27.8340148027732,8634.78738884817,0.0,1.0
2020-12-17,31.59,31.63,31.4115,31.58,10602,28.2725571581867,28.3083565341388,28.1128024430004,28.2636073141987,11846.016549763,0.0,1.0
2020-12-18,31.52,31.53,31.47,31.5,19868,28.2099082502705,28.2188580942585,28.1651590303303,28.1920085622944,22199.2696482448,0.0,1.0
2020-12-21,31.3955,31.45,31.05,31.05,12691,28.0984826926195,28.1472593423543,27.7892655828331,27.7892655828331,14180.1354492588,0.0,1.0
2020-12-22,31.13,31.32,31.105,31.32,9439,27.8608643347373,28.0309113705099,27.8384897247672,28.0309113705099,10546.5525573678,0.0,1.0
2020-12-23,31.35,31.42,31.27,31.42,9104,28.057760902474,28.1204098103902,27.9861621505697,28.1204098103902,10172.2443566348,0.0,1.0
2020-12-24,30.5329,30.81,30.33,30.79,32446,27.3264691502121,27.5744693271204,27.1448768156949,27.5565696391443,36253.1459133757,0.0,1.0
2020-12-28,30.45,30.573,30.397,30.49,25025,27.2522749435513,27.3623580246041,27.2048407704147,27.2880743195034,27961.3812637067,0.0,1.0
2020-12-29,31.11,31.1334,30.75,30.75,26402,27.8429646467613,27.8639072816933,27.5207702631922,27.5207702631922,29499.955569406,0.0,1.0
2020-12-30,31.8,31.835,31.64,31.78,17807,28.4605038819353,28.4918283358934,28.3173063781269,28.4426041939593,19896.4362103028,0.0,1.0
2020-12-31,31.809,32.19,31.61,32.19,22603,28.4685587415246,28.8095477974685,28.2904568461628,28.8095477974685,25255.1888393032,0.0,1.0
2021-01-04,31.91,32.31,31.83,32.17,32900,28.5589521658037,28.9169459253249,28.4873534138994,28.7916481094924,36760.4173257123,0.0,1.0
2021-01-05,32.99,32.99,32.26,32.26,14487,29.5255353165109,29.5255353165109,28.8721967053847,28.8721967053847,16186.8743403524,0.0,1.0
2021-01-06,32.39,32.97,32.28,32.75,61821,28.9885446772291,29.5076356285348,28.8900963933608,29.3107390607982,69074.9470970476,0.0,1.0
2021-01-07,32.59,32.63,32.26,32.56,19576,29.1675415569897,29.2033409329418,28.8721967053847,29.1406920250256,21873.0069777552,0.0,1.0
2021-01-08,33.5079,33.53,32.83,33.015,39629,29.989047736651,30.0088268918645,29.3823378127024,29.547909926481,44278.9841398375,0.0,1.0
2021-01-11,32.97,33.17,32.96,32.97,37098,29.5076356285348,29.6866325082954,29.4986857845468,29.5076356285348,41451.0018829568,0.0,1.0
2021-01-12,33.28,33.42,33.27,33.3272,13549,29.7850807921638,29.9103786079962,29.7761309481757,29.8273240557873,15138.8113783002,0.0,1.0
2021-01-13,33.56,33.72,33.27,33.36,16846,30.0356764238286,30.1788739276371,29.7761309481757,29.856679544068,18822.6744762599,0.0,1.0
2021-01-14,33.8021,34.09,33.79,34.04,20284,30.2523521467788,30.5100181551942,30.2415228355533,30.465268935254,22664.0822199012,0.0,1.0
2021-01-15,33.69,33.905,33.64,33.905,13637,30.152024395673,30.3444460414156,30.1072751757328,30.3444460414156,15237.1371146121,0.0,1.0
2021-01-19,34.89,34.98,34.67,34.88,29026,31.2260056742366,31.3065542701289,31.0291091064999,31.2170558302486,32431.8502521619,0.0,1.0
2021-01-20,35.91,36.0,35.75,35.84,35678,32.1388897610156,32.2194383569079,31.9956922572072,32.0762408530994,39864.3820470142,0.0,1.0
2021-01-21,35.86,35.91,35.58,35.81,47272,32.0941405410755,32.1388897610156,31.8435449094107,32.0493913211354,52818.7978061117,0.0,1.0
2021-01-22,35.78,35.92,35.48,35.48,15840,32.0225417891713,32.1478396050037,31.7540464695304,31.7540464695304,17698.6325361484,0.0,1.0
2021-01-25,36.65,36.96,36.33,36.96,49204,32.8011782161299,33.0786233797588,32.5147832085129,33.0786233797588,54977.4946533237,0.0,1.0
2021-01-26,36.23,36.23,36.05,36.22,26904,32.4252847686326,32.4252847686326,32.2641875768481,32.4163349246446,30060.8592015491,0.0,1.0
2021-01-27,35.07,35.48,35.0502,35.28,33281,31.3871028660211,31.7540464695304,31.3693821749248,31.5750495897698,37186.1230704266,0.0,1.0
2021-01-28,35.12,35.16,34.55,34.73,64383,31.4318520859613,31.4676514619134,30.9217109786436,31.0828081704281,71937.56682922,0.0,1.0
2021-01-29,34.49,34.78,34.31,34.67,29804,30.8680119147154,31.1275573903683,30.7069147229309,31.0291091064999,33301.1391481925,0.0,1.0
2021-02-01,35.4,35.42,35.01,35.19,15386,31.6824477176261,31.7003474056022,31.333403802093,31.4945009938775,17191.3611238119,0.0,1.0
2021-02-02,35.85,35.91,35.61,35.91,17743,32.0851906970875,32.1388897610156,31.8703944413748,32.1388897610156,19824.926583894,0.0,1.0
2021-02-03,36.16,36.25,36.09,36.23,23678,32.3626358607164,32.4431844566087,32.2999869528002,32.4252847686326,26456.3270953866,0.0,1.0
2021-02-04,36.09,36.18,35.94,36.18,17457,32.2999869528002,32.3805355486925,32.1657392929797,32.3805355486925,19505.3679408803,0.0,1.0
2021-02-05,36.36,36.37,36.0896,36.17,13121,32.541632740477,32.550582584465,32.2996289590407,32.3715857047044,14660.5907516922,0.0,1.0
2021-02-08,36.43,36.49,36.355,36.38,49446,32.6042816483932,32.6579807123214,32.537157818483,32.5595324284531,55247.8904281816,0.0,1.0
2021-02-09,37.12,37.12,36.63,36.65,12698,33.2218208835673,33.2218208835673,32.7832785281538,32.8011782161299,14187.9568146473,0.0,1.0
2021-02-10,37.4,37.73,37.17,37.63,29741,33.4724165152321,33.7677613668371,33.2665701035074,33.6782629269568,33230.7468596964,0.0,1.0
2021-02-11,37.98,38.155,37.8502,37.88,22464,33.9915074665379,34.1481297363284,33.8753384915732,33.9020090266576,25099.8788694469,0.0,1.0
2021-02-12,37.97,38.16,37.8,37.82,50564,33.9825576225498,34.1526046583224,33.8304102747533,33.8483099627294,56497.0742145083,0.0,1.0
2021-02-16,38.05,38.31,38.01,38.17,53041,34.0541563744541,34.2868523181428,34.0183569985019,34.1615545023104,59264.7202241066,0.0,1.0
2021-02-17,38.31,38.35,38.0516,38.29,21519,34.2868523181428,34.322651694095,34.0555883494922,34.2689526301668,24043.9945420063,0.0,1.0
2021-02-18,37.4,37.47,36.9691,37.24,58038,33.4724165152321,33.5350654231483,33.0867677377879,33.3292190114236,64848.057773547,0.0,1.0
2021-02-19,37.72,37.89,37.635,37.81,17290,33.7588115228491,33.9109588706456,33.6827378489508,33.8393601187414,19318.7725094701,0.0,1.0
2021-02-22,36.13,36.619,36.13,36.44,47128,32.3357863287523,32.773433699767,32.3357863287523,32.6132314923812,52657.9011466922,0.0,1.0
2021-02-23,36.22,36.35,35.12,35.67,80460,32.4163349246446,32.532682896489,31.4318520859613,31.9240935053029,89901.0084506631,0.0,1.0
2021-02-24,35.41,35.47,34.915,35.23,48564,31.6913975616141,31.7450966255423,31.2483802842067,31.5303003698296,54262.398389237,0.0,1.0
2021-02-25,34.665,35.52,34.635,35.41,47570,31.0246341845059,31.7898458454825,30.9977846525418,31.6913975616141,53151.7645040772,0.0,1.0
2021-02-26,34.29,34.52,34.0,34.5,46983,30.6890150349548,30.8948614466795,30.4294695593019,30.8769617587034,52495.88714936,0.0,1.0
2021-03-01,35.315,35.349,34.87,35.04,28243,31.6063740437279,31.6368035132872,31.2081059862605,31.360253334057,31556.9746665682,0.0,1.0
2021-03-02,34.6,34.98,34.6,34.95,41968,30.9664601985837,31.3065542701289,30.9664601985837,31.2797047381648,46892.4375174924,0.0,1.0
2021-03-03,34.51,35.105,34.5004,34.98,29398,30.8859116026915,31.4184273199792,30.8773197524629,31.3065542701289,32847.4999556623,0.0,1.0
2021-03-04,33.35,34.15,33.11,34.0,30305,29.84772970008,30.5637172191224,29.6329334443673,30.4294695593019,33860.9254424229,0.0,1.0
2021-03-05,33.58,33.78,32.91,33.78,28567,30.0535761118047,30.2325729915653,29.4539365646067,30.2325729915653,31918.9921502621,0.0,1.0
2021-03-08,32.17,32.66,32.11,32.66,36839,28.7916481094924,29.2301904649059,28.7379490455643,29.2301904649059,41161.6113635842,0.0,1.0
2021-03-09,33.31,33.4,32.73,32.73,36387,29.8119303241279,29.8924789200201,29.2928393728221,29.2928393728221,40656.5746270728,0.0,1.0
2021-03-10,32.85,33.51,32.73,33.51,30147,29.4002375006785,29.9909272038885,29.2928393728221,29.9909272038885,33684.3860522265,0.0,1.0
2021-03-11,34.23,34.25,33.7,33.85,20766,30.6353159710266,30.6532156590027,30.160974239661,30.2952218994815,23202.6390937916,0.0,1.0
2021-03-12,33.33,33.33,33.0,33.13,26023,29.8298300121039,29.8298300121039,29.5344851604989,29.6508331323433,29076.4845005171,0.0,1.0
2021-03-15,33.16,33.169,32.8295,32.95,14620,29.6776826643074,29.6857375238966,29.381890320503,29.4897359405588,16335.480282733,0.0,1.0
2021-03-16,33.35,33.465,33.16,33.25,15137,29.84772970008,29.9506529059423,29.6776826643074,29.7582312601997,16913.1439835656,0.0,1.0
2021-03-17,33.47,33.57,32.8899,33.06,55833,29.9551278279363,30.0446262678166,29.4359473781907,29.5881842244271,62384.3276761855,0.0,1.0
2021-03-18,33.15,33.42,33.15,33.4,10831,29.6687328203194,29.9103786079962,29.6687328203194,29.8924789200201,12101.8869317565,0.0,1.0
2021-03-19,33.44,33.44,32.97,32.97,5298,29.9282782959722,29.9282782959722,29.5076356285348,29.5076356285348,5919.6562611436,0.0,1.0
2021-03-22,33.28,33.39,33.14,33.32,21397,29.7850807921638,29.8835290760321,29.6597829763313,29.8208801681159,23907.6793166646,0.0,1.0
2021-03-23,32.7,32.899,32.66,32.75,31956,29.265989840858,29.4440917362198,29.2301904649059,29.3107390607982,35705.6503361844,0.0,1.0
2021-03-24,31.33,32.2,31.29,32.2,45622,28.0398612144979,28.8184976414565,28.0040618385458,28.8184976414565,50975.190250263,0.0,1.0
2021-03-25,31.21,31.475,31.13,31.13,18979,27.9324630866416,28.1696339523244,27.8608643347373,27.8608643347373,21205.9562439117,0.0,1.0
2021-03-26,32.0,32.0,31.1913,31.42,38480,28.6395007616959,28.6395007616959,27.9157268783839,28.1204098103902,42995.1628782193,0.0,1.0
2021-03-29,31.82,31.91,31.68,31.78,38366,28.4784035699114,28.5589521658037,28.353105754079,28.4426041939593,42867.7863561788,0.0,1.0
2021-03-30,32.04,32.15,31.79,31.8,16295,28.6753001376481,28.7737484215164,28.4515540379473,28.4605038819353,18207.0212863976,0.0,1.0
2021-03-31,32.18,32.205,31.95,31.95,185707,28.8005979534805,28.8229725634505,28.5947515417558,28.5947515417558,207497.471741826,0.0,1.0
2021-04-01,32.67,32.96,32.61,32.9,29531,29.2391403088939,29.4986857845468,29.1854412449658,29.4449867206186,32996.105898043,0.0,1.0
2021-04-05,32.76,32.9,32.6929,32.9,18383,29.3196889047862,29.4449867206186,29.2596354516265,29.4449867206186,20540.0228479809,0.0,1.0
2021-04-06,32.98,33.21,32.62,32.7,12980,29.5165854725229,29.7224318842476,29.1943910889538,29.265989840858,14503.0461060105,0.0,1.0
2021-04-07,32.06,32.23,31.93,32.18,150223,28.6931998256241,28.8453471734206,28.5768518537797,28.8005979534805,167849.853249863,0.0,1.0
2021-04-08,32.42,32.6,32.42,32.53,22186,29.0153942091932,29.1764914009777,29.0153942091932,29.1138424930615,24789.2589297342,0.0,1.0
2021-04-09,32.07,32.08,31.96,32.08,15197,28.7021496696121,28.7110995136002,28.6037013857438,28.7110995136002,16980.1842583238,0.0,1.0
2021-04-12,32.05,32.06,31.87,31.99,45739,28.6842499816361,28.6931998256241,28.5231527898515,28.6305509177079,51105.9187860412,0.0,1.0
2021-04-13,32.1107,32.17,31.9,31.94,13201,28.7385755346434,28.7916481094924,28.5500023218156,28.5858016977678,14749.977784703,0.0,1.0
2021-04-14,31.99,32.4,31.91,32.4,1005338,28.6305509177079,28.9974945212171,28.5589521658037,28.9974945212171,1123302.26241328,0.0,1.0
2021-04-15,32.11,32.2,32.0901,32.19,33252,28.7379490455643,28.8184976414565,28.7201388560281,28.8095477974685,37153.7202709601,0.0,1.0
2021-04-16,32.25,32.37,32.2,32.37,20507,28.8632468613967,28.970644989253,28.8184976414565,28.970644989253,22913.2485744189,0.0,1.0
2021-04-19,32.24,32.37,32.08,32.29,568620,28.8542970174087,28.970644989253,28.7110995136002,28.8990462373488,635340.683882873,0.0,1.0
2021-04-20,32.08,32.36,31.98,32.28,32243,28.7110995136002,28.961695145265,28.6216010737199,28.8900963933608,36026.3263171107,0.0,1.0
2021-04-21,32.31,32.31,31.9,31.96,17145,28.9169459253249,28.9169459253249,28.5500023218156,28.6037013857438,19156.7585121379,0.0,1.0
2021-04-22,32.39,32.62,32.28,32.33,51485,28.9885446772291,29.1943910889538,28.8900963933608,28.9348456133009,57526.1424320456,0.0,1.0
2021-04-23,32.91,32.91,32.77,32.77,69570,29.4539365646067,29.4539365646067,29.3286387487742,29.3286387487742,77733.198582061,0.0,1.0
2021-04-26,32.48,32.51,32.34,32.4,66192,29.0690932731214,29.0959428050855,28.943795457289,28.9974945212171,73958.8311131778,0.0,1.0
2021-04-27,32.55,32.705,32.54,32.63,30044,29.1317421810376,29.270464762852,29.1227923370495,29.2033409329418,33569.300247225,0.0,1.0
2021-04-28,32.81,32.9,32.715,32.81,27068,29.3644381247264,29.4449867206186,29.2794146068401,29.3644381247264,30244.1026192213,0.0,1.0
2021-04-29,32.6162,32.93,32.4,32.93,34423,29.1909901482383,29.4718362525827,28.9974945212171,29.4718362525827,38462.1229666565,0.0,1.0
2021-04-30,32.1217,32.33,32.1,32.22,18571,28.7484203630303,28.9348456133009,28.7289992015762,28.8363973294326,20750.0823755563,0.0,1.0
2021-05-03,32.05,32.3186,32.02,32.13,19161,28.6842499816361,28.9246427911546,28.657400449672,28.7558487335403,21409.3117440114,0.0,1.0
2021-05-04,31.69,31.98,31.5,31.94,19701,28.362055598067,28.6216010737199,28.1920085622944,28.5858016977678,22012.6742168346,0.0,1.0
2021-05-05,31.71,31.8899,31.7,31.78,7548,28.3799552860431,28.5409629793877,28.371005442055,28.4426041939593,8433.66656457376,0.0,1.0
2021-05-06,31.72,31.81,31.59,31.63,27410,28.3889051300311,28.4694537259234,28.2725571581867,28.3083565341388,30626.2321853427,0.0,1.0
2021-05-07,31.7666,31.92,31.71,31.72,9074,28.4306114030153,28.5679020097917,28.3799552860431,28.3889051300311,10138.7242192558,0.0,1.0
2021-05-10,30.85,31.37,30.825,31.36,38633,27.6102687030725,28.07566059045,27.5878940931024,28.066710746462,43166.1155788524,0.0,1.0
2021-05-11,31.0599,31.07,30.36,30.36,20593,27.7981259283812,27.8071652708091,27.171726347659,27.171726347659,23009.3396349057,0.0,1.0
2021-05-12,30.62,31.06,30.57,30.99,40328,27.4044222913478,27.7982154268211,27.3596730714076,27.7355665189049,45060.0033407699,0.0,1.0
2021-05-13,30.1,30.7,30.03,30.69,29934,26.9390304039702,27.476021043252,26.876381496054,27.467071199264,33446.3930768351,0.0,1.0
2021-05-14,30.817,30.85,30.407,30.54,73317,27.580734217912,27.6102687030725,27.2137906144028,27.3328235394436,81919.8637407068,0.0,1.0
2021-05-17,31.099,31.155,30.94,31.0,27598,27.8331198183744,27.8832389447074,27.6908172989648,27.7445163628929,30836.2917129183,0.0,1.0
2021-05-18,31.42,31.59,31.3,31.3,23217,28.1204098103902,28.2725571581867,28.0130116825338,28.0130116825338,25941.2343176615,0.0,1.0
2021-05-19,31.49,31.49,31.13,31.13,22235,28.1830587183064,28.1830587183064,27.8608643347373,27.8608643347373,24844.0084874533,0.0,1.0
2021-05-20,31.67,31.78,31.51,31.51,10583,28.3441559100909,28.4426041939593,28.2009584062825,28.2009584062825,11824.7871294229,0.0,1.0
2021-05-21,31.22,31.54,31.1805,31.52,17292,27.9414129306296,28.2278079382466,27.9060610468769,28.2099082502705,19321.0071852954,0.0,1.0
2021-05-24,31.37,31.471,31.24,31.28,34786,28.07566059045,28.1660540147291,27.9593126186057,27.9951119945578,38867.7166289432,0.0,1.0
2021-05-25,32.0,32.12,31.966,31.97,82584,28.6395007616959,28.7468988895523,28.6090712921366,28.6126512297318,92274.2341771014,0.0,1.0
2021-05-26,32.19,32.23,32.1105,32.18,34493,28.8095477974685,28.8453471734206,28.7383965377637,28.8005979534805,38540.3366205409,0.0,1.0
2021-05-27,32.2847,32.2847,32.12,32.24,9533,28.8943028200351,28.8943028200351,28.7468988895523,28.8542970174087,10651.5823211555,0.0,1.0
2021-05-28,32.25,32.27,32.04,32.04,25480,28.8632468613967,28.8811465493727,28.6753001376481,28.6753001376481,28469.770013956,0.0,1.0
2021-06-01,33.05,33.08,32.82,33.03,39824,29.5792343804391,29.6060839124032,29.3733879687144,29.561334692463,44496.8650328015,0.0,1.0
2021-06-02,32.93,32.93,32.81,32.92,30633,29.4718362525827,29.4718362525827,29.3644381247264,29.4628864085947,34227.4122777674,0.0,1.0
2021-06-03,32.27,32.41,32.23,32.39,21176,28.8811465493727,29.0064443652052,28.8453471734206,28.9885446772291,23660.7476379722,0.0,1.0
2021-06-04,32.58,32.58,32.46,32.46,21475,29.1585917130017,29.1585917130017,29.0511935851453,29.0511935851453,23994.8316738502,0.0,1.0
2021-06-07,32.28,32.31,32.12,32.31,26497,28.8900963933608,28.9169459253249,28.7468988895523,28.9169459253249,29606.1026711064,0.0,1.0
2021-06-08,32.09,32.18,32.0,32.14,89114,28.7200493575882,28.8005979534805,28.6395007616959,28.7647985775283,99570.450746612,0.0,1.0
2021-06-09,32.01,32.26,32.01,32.15,24089,28.648450605684,28.8721967053847,28.648450605684,28.7737484215164,26915.5529774798,0.0,1.0
2021-06-10,32.1863,32.25,32.07,32.07,6999,28.8281760027452,28.8852299297693,28.7240100417892,28.7240100417892,7814.29646046799,0.024514,1.0
2021-06-11,32.1,32.11,31.99,32.11,139022,28.7508800231192,28.7598366835625,28.6523567582424,28.7598366835625,155216.334123043,0.0,1.0
2021-06-14,32.16,32.22,32.05,32.05,9214,28.8046199857792,28.8583599484392,28.7060967209025,28.7060967209025,10287.3164147381,0.0,1.0
2021-06-15,31.72,31.94,31.72,31.92,35444,28.4105269262723,28.6075734560257,28.4105269262723,28.5896601351391,39572.785218578,0.0,1.0
2021-06-16,31.23,31.59,31.155,31.49,18350,27.9716505645487,28.2940903405089,27.9044756112236,28.2045237360755,20487.5467994838,0.0,1.0
2021-06-17,31.72,31.7607,31.58,31.58,11491,28.4105269262723,28.4469805342767,28.2851336800655,28.2851336800655,12829.5585979765,0.0,1.0
2021-06-18,31.69,31.74,31.603,31.73,268253,28.3836569449423,28.428440247159,28.3057339990852,28.4194835867156,299501.138506918,0.0,1.0
2021-06-21,31.58,31.605,31.3201,31.56,17903,28.2851336800655,28.3075253311739,28.0523500751431,28.2672203591789,19988.4768583738,0.0,1.0
2021-06-22,31.37,31.41,31.28,31.28,21652,28.0970438107554,28.1328704525288,28.0164338667654,28.0164338667654,24174.188735827,0.0,1.0
2021-06-23,31.7402,31.92,31.7203,31.8,7801,28.4286193803678,28.5896601351391,28.4107956260856,28.482180209819,8709.71948679966,0.0,1.0
2021-06-24,32.14,32.14,31.96,31.96,6279,28.7867066648925,28.7867066648925,28.6254867769124,28.6254867769124,7010.42541438471,0.0,1.0
2021-06-25,32.68,32.68,32.44,32.54,14870,29.2703663288329,29.2703663288329,29.0554064781927,29.1449730826261,16602.1700767479,0.0,1.0
2021-06-28,32.82,32.885,32.79,32.79,13206,29.3957595750396,29.4539778679213,29.3688895937096,29.3688895937096,14744.3347702444,0.0,1.0
2021-06-29,32.745,32.745,32.4,32.48,10334,29.3285846217146,29.3285846217146,29.0195798364194,29.0912331199661,11537.7824864232,0.0,1.0
2021-06-30,32.41,32.49,32.36,32.38,12047,29.0285364968627,29.1001897804094,28.983753194646,29.0016665155327,13450.3256835631,0.0,1.0
2021-07-01,32.17,32.46,32.01,32.44,14599,28.8135766462226,29.0733197990794,28.6702700791291,29.0554064781927,16299.6019469027,0.0,1.0
2021-07-02,31.73,31.75,31.58,31.74,38490,28.4194835867156,28.4373969076023,28.2851336800655,28.428440247159,42973.606338536,0.0,1.0
2021-07-06,30.91,31.09,30.75,31.09,56872,27.6850374303618,27.8462573183419,27.5417308632684,27.8462573183419,63496.8807400679,0.0,1.0
2021-07-07,30.74,31.13,30.7,31.13,32360,27.532774202825,27.8820839601153,27.4969475610517,27.8820839601153,36129.5375711879,0.0,1.0
2021-07-08,29.84,29.93,29.635,29.81,31754,26.7266747629245,26.8072847069145,26.543063223836,26.6998047815945,35452.9461074011,0.0,1.0
2021-07-09,30.65,30.71,30.3,30.39,13302,27.452164258835,27.505904221495,27.1386811433181,27.2192910873082,14851.5175763888,0.0,1.0
2021-07-12,30.49,30.54,30.4,30.5,20869,27.3088576917415,27.3536409939582,27.2282477477515,27.3178143521849,23299.9789732114,0.0,1.0
2021-07-13,30.8825,31.05,30.76,30.76,18541,27.6604066141426,27.8104306765685,27.5506875237117,27.5506875237117,20700.7959242088,0.0,1.0
2021-07-14,30.8,31.08,30.771,31.08,12884,27.5865141654851,27.8373006578986,27.5605398501994,27.8373006578986,14384.8257746349,0.0,1.0
2021-07-15,31.07,31.23,30.98,31.01,21758,27.8283439974552,27.9716505645487,27.7477340534652,27.7746040347952,24292.5364176115,0.0,1.0
2021-07-16,30.73,31.11,30.73,31.11,19052,27.5238175423817,27.8641706392286,27.5238175423817,27.8641706392286,21271.3210694151,0.0,1.0
2021-07-19,30.2887,30.2993,30.07,30.27,21092,27.1285601170171,27.1380541770871,26.9326779531213,27.1118111619881,23548.9556999844,0.0,1.0
2021-07-20,30.24,30.31,30.03,30.15,43046,27.0849411806581,27.1476378037614,26.8968513113479,27.004331236668,48060.3236801407,0.0,1.0
2021-07-21,30.5,30.5,30.17,30.18,9073,27.3178143521849,27.3178143521849,27.0222445575547,27.031201217998,10129.8916682135,0.0,1.0
2021-07-22,30.52,30.64,30.44,30.64,5597,27.3357276730716,27.4432075983916,27.2640743895249,27.4432075983916,6248.98089573357,0.0,1.0
2021-07-23,29.5248,29.75,29.33,29.75,41441,26.4443608257504,26.6460648189344,26.2698850803142,26.6460648189344,46268.3611399135,0.0,1.0
2021-07-26,27.91,28.429,27.885,28.25,79766,24.99803929736,25.4628899743693,24.9756476462517,25.3025657524335,89057.7470303886,0.0,1.0
2021-07-27,26.82,26.846,26.202,26.64,89081,24.021763309036,24.0450506261887,23.4682416936377,23.8605434210559,99457.8286890912,0.0,1.0
2021-07-28,28.28,28.38,27.55,27.57,43508,25.3294357337636,25.419002338197,24.6755995213998,24.6935128422865,48576.1409347108,0.0,1.0
2021-07-29,28.1747,28.54,28.04,28.46,22658,25.2351220992952,25.5623089052904,25.1144758831234,25.4906556217437,25297.3752252156,0.0,1.0
2021-07-30,28.06,28.12,27.78,27.78,16355,25.1323892040101,25.1861291666701,24.8816027115966,24.8816027115966,18260.1541092947,0.0,1.0
2021-08-02,28.45,28.53,28.25,28.25,41513,25.4816989613003,25.553352244847,25.3025657524335,25.3025657524335,46348.7482445218,0.0,1.0
2021-08-03,28.12,28.12,27.94,28.1,39356,25.1861291666701,25.1861291666701,25.02490927869,25.1682158457835,43940.4845689639,0.0,1.0
2021-08-04,28.51,28.61,28.4,28.45,18770,25.5354389239604,25.6250055283938,25.4369156590836,25.4816989613003,20956.4715763658,0.0,1.0
2021-08-05,28.25,28.32,28.125,28.18,6975,25.3025657524335,25.3652623755369,25.1906074968918,25.2398691293302,7787.50075893189,0.0,1.0
2021-08-06,27.92,28.22,27.85,28.2,20127,25.0069959578033,25.2756957711035,24.9442993347,25.2577824502168,22471.54520072,0.0,1.0
2021-08-09,28.39,28.449,28.18,28.21,24085,25.4279589986403,25.480803295256,25.2398691293302,25.2667391106602,26890.6029790501,0.0,1.0
2021-08-10,28.62,28.83,28.58,28.83,20533,25.6339621888371,25.8220520581472,25.5981355470637,25.8220520581472,22924.8391517058,0.0,1.0
2021-08-11,28.73,28.95,28.601,28.95,48117,25.7324854537138,25.9295319834673,25.6169445339948,25.9295319834673,53722.032117208,0.0,1.0
2021-08-12,28.35,28.48,28.2201,28.48,22580,25.3921323568669,25.5085689426303,25.275785337708,25.5085689426303,25210.2891952232,0.0,1.0
2021-08-13,28.19,28.21,28.1308,28.21,312620,25.2488257897735,25.2667391106602,25.1958023599489,25.2667391106602,349036.342259109,0.0,1.0
2021-08-16,27.67,27.8,27.56,27.8,30478,24.7830794467199,24.8995160324833,24.6845561818431,24.8995160324833,34028.3079757313,0.0,1.0
2021-08-17,26.85,27.1,26.8002,26.84,32204,24.048633290366,24.2725498014495,24.0040291213582,24.0396766299227,35955.3655112033,0.0,1.0
2021-08-18,27.04,27.27,27.04,27.14,49301,24.2188098387895,24.4248130289863,24.2188098387895,24.3083764432229,55043.9533929893,0.0,1.0
2021-08-19,26.43,26.67,26.34,26.52,33510,23.6724535517458,23.8874134023859,23.5918436077557,23.7530634957358,37413.4982697931,0.0,1.0
2021-08-20,26.2579,26.57,26.1504,26.25,48369,23.5183094255159,23.7978467979525,23.42202532575,23.5112336637657,54003.3869833371,0.0,1.0
2021-08-23,26.78,26.7978,26.39,26.5,41034,23.9859366672627,24.0018795228518,23.6366269099724,23.7351501748492,45813.9507013635,0.0,1.0
2021-08-24,27.92,27.92,27.47,27.47,28060,25.0069959578033,25.0069959578033,24.6039462378531,24.6039462378531,31328.6410459683,0.0,1.0
2021-08-25,27.72,27.72,27.6,27.72,24229,24.8278627489366,24.8278627489366,24.7203828236165,24.8278627489366,27051.3771882667,0.0,1.0
2021-08-26,27.35,27.56,27.35,27.47,32216,24.496466312533,24.6845561818431,24.496466312533,24.6039462378531,35968.7633619713,0.0,1.0
2021-08-27,27.31,27.41,27.26,27.3062,18138,24.4606396707596,24.550206275193,24.415856368543,24.4572361397912,20250.8514359149,0.0,1.0
2021-08-30,27.42,27.42,27.09,27.32,47281,24.5591629356364,24.5591629356364,24.2635931410062,24.469596331203,52788.6485137001,0.0,1.0
2021-08-31,28.0,28.038,27.82,27.9,42288,25.0786492413501,25.1126845510348,24.91742935337,24.9890826369167,47214.0261066252,0.0,1.0
2021-09-01,28.74,28.789,28.27,28.27,30937,25.7414421141572,25.7853297503295,25.3204790733202,25.3204790733202,34540.7757676094,0.0,1.0
2021-09-02,28.5236,28.83,28.5236,28.83,34809,25.5476199821633,25.8220520581472,25.5476199821633,25.8220520581472,38863.8156154351,0.0,1.0
2021-09-03,28.55,28.58,28.42,28.46,7190,25.5712655657337,25.5981355470637,25.4548289799703,25.4906556217437,8027.54558519287,0.0,1.0
2021-09-07,29.25,29.429,29.02,29.02,31633,26.1982317967675,26.3585560187032,25.9922286065707,25.9922286065707,35317.8511121565,0.0,1.0
2021-09-08,28.89,29.21,28.79,29.21,11210,25.8757920208073,26.1624051549941,25.7862254163739,26.1624051549941,12515.8255924912,0.0,1.0
2021-09-09,28.6073,28.675,28.3,28.43,34660,25.6225872300741,25.6832238212755,25.3473490546502,25.4637856404136,38697.4589683984,0.0,1.0
2021-09-10,28.5212,28.9,28.5212,28.88,13572,25.5454703836569,25.8847486812506,25.5454703836569,25.8668353603639,15152.96921867,0.0,1.0
2021-09-13,28.4165,28.4804,28.24,28.41,29665,25.4516941488151,25.5089272090481,25.2936090919902,25.445872319527,33120.6035861956,0.0,1.0
2021-09-14,27.75,28.02,27.75,28.02,18494,24.8547327302666,25.0965625622367,24.8547327302666,25.0965625622367,20648.3210087005,0.0,1.0
2021-09-15,27.5255,27.5255,27.2329,27.46,45081,24.6536557033136,24.6536557033136,24.3915838187415,24.5949895774097,50332.3758728901,0.0,1.0
2021-09-16,27.1,27.1258,26.9,27.02,28563,24.2725498014495,24.2956579853933,24.0934165925827,24.2008965179028,31890.2342906626,0.0,1.0
2021-09-17,27.29,27.38,27.17,27.36,18887,24.442726349873,24.523336293863,24.3352464245529,24.5054229729763,21087.1006213543,0.0,1.0
2021-09-20,26.1871,26.5439,26.0,26.39,52357,23.4548962695771,23.7744699141954,23.2873171526822,23.6366269099724,58455.9393885872,0.0,1.0
2021-09-21,26.4,26.51,26.34,26.41,22815,23.6455835704158,23.7441068352925,23.5918436077557,23.6545402308591,25472.6637727642,0.0,1.0
2021-09-22,26.94,27.21,26.77,26.77,93304,24.1292432343561,24.3710730663263,23.9769800068193,23.9769800068193,104172.755671882,0.0,1.0
2021-09-23,26.85,26.85,26.7,26.79,346737,24.048633290366,24.048633290366,23.9142833837159,23.994893327706,387127.548480253,0.0,1.0
2021-09-24,26.28,26.4607,26.24,26.45,126539,23.5381036450957,23.6999504993068,23.5022770033223,23.6903668726325,141279.219861574,0.0,1.0
2021-09-27,26.61,26.66,26.18,26.23,17750,23.8336734397259,23.8784567419426,23.4485370406623,23.493320342879,19817.6542610811,0.0,1.0
2021-09-28,26.5626,26.81,26.5,26.76,8063,23.7912188692245,24.0128066485927,23.7351501748492,23.968023346376,9002.23922856884,0.0,1.0
2021-09-29,26.298,26.65,26.298,26.52,12967,23.5542256338937,23.8695000814993,23.5542256338937,23.7530634957358,14477.4942424473,0.0,1.0
2021-09-30,26.662,26.81,26.55,26.55,55716,23.8802480740313,24.0128066485927,23.7799334770659,23.7799334770659,62206.2211160785,0.0,1.0
2021-10-01,26.3987,26.67,26.21,26.67,23850,23.6444192045581,23.8874134023859,23.4754070219923,23.8874134023859,26628.2284015091,0.0,1.0
2021-10-04,25.8,26.02,25.68,26.02,25102,23.1081839438154,23.3052304735689,23.0007040184953,23.3052304735689,28026.0708316427,0.0,1.0
2021-10-05,26.0971,26.195,25.82,25.82,17945,23.374286325587,23.4619720313273,23.1260972647021,23.1260972647021,20035.369336062,0.0,1.0
2021-10-06,26.07,26.07,25.7,25.7,10756,23.3500137757856,23.3500137757856,23.018617339382,23.018617339382,12008.9402384331,0.0,1.0
2021-10-07,27.1094,27.189,26.62,26.62,32992,24.2809690622663,24.3522640793952,23.8426301001692,23.8426301001692,36835.1577116387,0.0,1.0
2021-10-08,27.3274,27.355,27.12,27.21,17912,24.4762242599311,24.5009446427547,24.2904631223362,24.3710730663263,19998.5252464498,0.0,1.0
2021-10-11,27.25,27.66,27.25,27.63,15775,24.4068997080996,24.7741227862765,24.4068997080996,24.7472528049465,17612.5913221721,0.0,1.0
2021-10-12,27.062,27.31,27.05,27.289,9433,24.2385144917648,24.4606396707596,24.2277664992328,24.4418306838286,10531.8271912551,0.0,1.0
2021-10-13,27.6651,27.68,27.42,27.45,38122,24.7786906831026,24.7920361071632,24.5591629356364,24.5860329169664,42562.7389149823,0.0,1.0
2021-10-14,27.48,27.57,27.38,27.57,25339,24.6129028982964,24.6935128422865,24.523336293863,24.6935128422865,28290.6783843118,0.0,1.0
2021-10-15,27.79,27.85,27.54,27.58,12926,24.8905593720399,24.9442993347,24.6666428609565,24.7024695027298,14431.7182523231,0.0,1.0
2021-10-18,27.9,27.97,27.74,27.76,12002,24.9890826369167,25.05177926002,24.8457760698232,24.8636893907099,13400.0837431828,0.0,1.0
2021-10-19,28.56,28.59,28.2,28.22,22613,25.5802222261771,25.6070922075071,25.2577824502168,25.2756957711035,25247.1332848353,0.0,1.0
2021-10-20,28.64,28.8,28.5,28.8,17424,25.6518755097238,25.7951820768172,25.526482263517,25.7951820768172,19453.6793152156,0.0,1.0
2021-10-21,28.56,28.605,28.5,28.5,10864,25.5802222261771,25.6205271981721,25.526482263517,25.526482263517,12129.5208953456,0.0,1.0
2021-10-22,28.5422,28.905,28.48,28.7,18873,25.5642793705879,25.8892270114723,25.5085689426303,25.7056154723838,21071.4697954583,0.0,1.0
2021-10-25,28.7,28.73,28.45,28.65,31005,25.7056154723838,25.7324854537138,25.4816989613003,25.6608321701671,34616.6969219617,0.0,1.0
2021-10-26,28.03,28.51,28.03,28.51,21192,25.1055192226801,25.5354389239604,25.1055192226801,25.5354389239604,23660.6044563848,0.0,1.0
2021-10-27,27.79,28.06,27.7,27.81,16474,24.8905593720399,25.1323892040101,24.8099494280499,24.9084726929266,18393.0161294113,0.0,1.0
2021-10-28,27.82,27.82,27.57,27.67,9665,24.91742935337,24.91742935337,24.6935128422865,24.7830794467199,10790.8523061042,0.0,1.0
2021-10-29,27.31,27.57,27.245,27.55,16733,24.4606396707596,24.6935128422865,24.4024213778779,24.6755995213998,18682.1864084885,0.0,1.0
2021-11-01,27.74,27.7599,27.21,27.21,21141,24.8457760698232,24.8635998241055,24.3710730663263,24.3710730663263,23603.6635906207,0.0,1.0
2021-11-02,26.9512,27.25,26.93,27.2,20213,24.1392746940526,24.4068997080996,24.1202865739128,24.3621164058829,22567.5631312244,0.0,1.0
2021-11-03,27.2336,27.2336,27.0,27.14,9549,24.3922107849725,24.3922107849725,24.1829831970161,24.3083764432229,10661.3397486797,0.0,1.0
2021-11-04,27.08,27.48,27.069,27.44,16888,24.2546364805628,24.6129028982964,24.2447841540752,24.5770762565231,18855.2419809092,0.0,1.0
2021-11-05,26.7,27.02,26.65,27.02,25230,23.9142833837159,24.2008965179028,23.8695000814993,24.2008965179028,28168.9812398354,0.0,1.0
2021-11-08,26.97,27.009,26.84,26.9,16306,24.1561132156861,24.1910441914151,24.0396766299227,24.0934165925827,18205.4462186585,0.0,1.0
2021-11-09,26.74,26.9719,26.71,26.84,36783,23.9501100254893,24.1578149811703,23.9232400441593,24.0396766299227,41067.7620667801,0.0,1.0
2021-11-10,27.0302,27.26,26.88,27.03,23757,24.210032311555,24.415856368543,24.0755032716961,24.2098531783461,26524.3950580566,0.0,1.0
2021-11-11,27.85,27.88,27.55,27.55,26197,24.9442993347,24.97116931603,24.6755995213998,24.6755995213998,29248.6247142277,0.0,1.0
2021-11-12,27.92,27.92,27.7,27.76,25766,25.0069959578033,25.0069959578033,24.8099494280499,24.8636893907099,28767.4185741418,0.0,1.0
2021-11-15,27.6889,27.94,27.66,27.93,26469,24.8000075349578,25.02490927869,24.7741227862765,25.0159526182467,29552.3093316369,0.0,1.0
2021-11-16,27.998,28.07,27.88,27.98,11684,25.0768579092614,25.1413458644534,24.97116931603,25.0607359204634,13045.0406978294,0.0,1.0
2021-11-17,27.72,28.1,27.65,28.1,18468,24.8278627489366,25.1682158457835,24.7651661258332,25.1682158457835,20619.2923320364,0.0,1.0
2021-11-18,26.9747,27.21,26.83,27.21,36920,24.1603228460945,24.3710730663263,24.0307199694794,24.3710730663263,41220.7208630487,0.0,1.0
2021-11-19,27.09,27.31,27.06,27.13,26145,24.2635931410062,24.4606396707596,24.2367231596762,24.2994197827795,29190.5673608995,0.0,1.0
2021-11-22,26.8499,27.119,26.71,27.06,28875,24.0485437237616,24.2895674562919,23.9232400441593,24.2367231596762,32238.578410632,0.0,1.0
2021-11-23,26.68,26.989,26.62,26.79,16575,23.8963700628293,24.1731308705285,23.8426301001692,23.994893327706,18505.7813733757,0.0,1.0
2021-11-24,26.79,26.79,26.5103,26.56,8639,23.994893327706,23.994893327706,23.7443755351058,23.7888901375092,9645.33606543549,0.0,1.0
2021-11-26,26.05,26.26,25.935,26.19,17181,23.3321004548989,23.520190324209,23.2290988598005,23.4574937011056,19182.3728371625,0.0,1.0
2021-11-29,25.95,26.14,25.875,26.14,31453,23.2425338504655,23.4127103988889,23.1753588971405,23.4127103988889,35116.8833506358,0.0,1.0
2021-11-30,25.81,26.06,25.57,25.92,27051,23.1171406042588,23.3410571153422,22.9021807536186,23.2156638691355,30202.1050938876,0.0,1.0
2021-12-01,25.62,26.195,25.62,26.07,30624,22.9469640558353,23.4619720313273,22.9469640558353,23.3500137757856,34191.315160076,0.0,1.0
2021-12-02,25.74,26.01,25.49,25.84,41138,23.0544439811554,23.2962738131255,22.8305274700719,23.1440105855888,45930.06540802,0.0,1.0
2021-12-03,25.02,25.64,24.91,25.64,83324,22.4095644292349,22.964877376722,22.3110411643582,22.964877376722,93030.209783117,0.0,1.0
2021-12-06,25.53,25.53,24.87,24.97,74667,22.8663541118453,22.8663541118453,22.2752145225849,22.3647811270182,83364.7769415291,0.0,1.0
2021-12-07,25.84,26.0,25.81,25.91,41627,23.1440105855888,23.2873171526822,23.1171406042588,23.2067072086921,46476.0278268182,0.0,1.0
2021-12-08,26.1,26.25,25.84,25.88,226449,23.3768837571156,23.5112336637657,23.1440105855888,23.1798372273621,252827.492381271,0.0,1.0
2021-12-09,26.16,26.37,26.1,26.17,15233,23.4306237197756,23.6187135890858,23.3768837571156,23.439580380219,17007.4550624816,0.0,1.0
2021-12-10,26.13,26.23,26.0,26.1,31411,23.4037537384456,23.493320342879,23.2873171526822,23.3768837571156,35069.9908729476,0.0,1.0
2021-12-13,25.41,25.65,25.24,25.64,23138,23.0669833057761,23.2848532779676,22.9126587421404,23.2757753624596,25488.2301775793,0.344,1.0
2021-12-14,25.32,25.36,25.05,25.05,37705,22.9852820662042,23.0215937282362,22.7401783474888,22.7401783474888,41534.8655391836,0.0,1.0
2021-12-15,24.78,24.95,24.44,24.95,31377,22.4950746287733,22.649399192409,22.186425501502,22.649399192409,34564.1022682128,0.0,1.0
2021-12-16,24.82,25.22,24.7627,25.13,17677,22.5313862908053,22.8945029111244,22.4793698349445,22.8128016715526,19472.5319754978,0.0,1.0
2021-12-17,24.61,24.69,24.26,24.39,32802,22.3407500651377,22.4133733892015,22.0230230223584,22.1410359239621,36133.8458935499,0.0,1.0
2021-12-20,24.0,24.2,23.9,24.2,34349,21.7869972191509,21.9685555293105,21.6962180640711,21.9685555293105,37837.9816047054,0.0,1.0
2021-12-21,24.67,24.7,24.22,24.22,31004,22.3952175581856,22.4224513047095,21.9867113603265,21.9867113603265,34153.2149894403,0.0,1.0
2021-12-22,24.58,24.62,24.38,24.46,25587,22.3135163186138,22.3498279806457,22.1319580084542,22.204581332518,28185.9860642113,0.0,1.0
2021-12-23,24.859,24.8799,24.55,24.56,59315,22.5667901612864,22.5857630046981,22.2862825720898,22.2953604875978,65339.8899206119,0.0,1.0
2021-12-27,24.7372,24.955,24.67,24.73,49704,22.4562211503992,22.653938150163,22.3952175581856,22.4496850512334,54752.6576517591,0.0,1.0
2021-12-28,24.43,24.58,24.43,24.57,333895,22.1773475859941,22.3135163186138,22.1773475859941,22.3044384031058,367810.208969783,0.0,1.0
2021-12-29,24.0614,24.2,23.91,24.2,47616,21.8427356203699,21.9685555293105,21.7052959795791,21.9685555293105,52452.5701502126,0.0,1.0
2021-12-30,24.97,25.06,24.07,24.07,137099,22.667555023425,22.7492562629968,21.8505426277068,21.8505426277068,151024.758800067,0.0,1.0
2021-12-31,24.82,25.07,24.75,24.79,72401,22.5313862908053,22.7583341785048,22.4678408822494,22.5041525442813,79755.0934863393,0.0,1.0
2022-01-03,24.855,24.88,24.5115,24.8,21017,22.5631589950832,22.5858537838531,22.2513325973841,22.5132304597893,23151.7907183933,0.0,1.0
2022-01-04,24.41,24.64,24.3,24.62,29100,22.1591917549781,22.3679838116616,22.0593346843903,22.3498279806457,32055.8171910951,0.0,1.0
2022-01-05,23.89,24.34,23.88,24.05,36079,21.6871401485632,22.0956463464222,21.6780622330552,21.8323867966908,39743.7054445883,0.0,1.0
2022-01-06,24.21,24.2603,23.9,24.0,13291,21.9776334448185,22.0232953598236,21.6962180640711,21.7869972191509,14641.0263328813,0.0,1.0
2022-01-07,24.58,24.63,24.36,24.44,73117,22.3135163186138,22.3589058961536,22.1138021774382,22.186425501502,80543.8208096665,0.0,1.0
2022-01-10,24.57,24.7,24.385,24.67,19795,22.3044384031058,22.4224513047095,22.1364969662082,22.3952175581856,21805.6667112621,0.0,1.0
2022-01-11,25.2391,25.24,24.67,24.72,23119,22.9118417297447,22.9126587421404,22.3952175581856,22.4406071357255,25467.3002625748,0.0,1.0
2022-01-12,25.73,25.78,25.54,25.67,38983,23.3574766020314,23.4028661795713,23.1849962073798,23.3030091089835,42942.6777168543,0.0,1.0
2022-01-13,25.03,25.4,25.0,25.4,22342,22.7220225164728,23.0579053902681,22.6947887699489,23.0579053902681,24611.3768963384,0.0,1.0
2022-01-14,25.22,25.32,25.0317,25.08,29612,22.8945029111244,22.9852820662042,22.7235657621092,22.7674120940127,32619.8233217426,0.0,1.0
2022-01-18,24.94,25.06,24.74,24.74,162792,22.640321276901,22.7492562629968,22.4587629667414,22.4587629667414,179327.511758514,0.0,1.0
2022-01-19,25.08,25.19,25.035,25.13,31023,22.7674120940127,22.8672691646005,22.7265614742268,22.8128016715526,34174.1449044448,0.0,1.0
2022-01-20,25.73,26.14,25.66,25.98,71857,23.3574766020314,23.7296711378586,23.2939311934755,23.5844244897309,79155.8369725265,0.0,1.0
2022-01-21,25.21,25.71,25.17,25.64,26904,22.8854249956165,23.3393207710154,22.8491133335845,23.2757753624596,29636.759646365,0.0,1.0
2022-01-24,24.82,24.94,24.37,24.91,57440,22.5313862908053,22.640321276901,22.1228800929462,22.6130875303771,63274.4377820103,0.0,1.0
2022-01-25,24.75,24.87,24.59,24.7,28726,22.4678408822494,22.5767758683452,22.3225942341217,22.4224513047095,31643.8283378487,0.0,1.0
2022-01-26,24.31,24.95,24.29,24.95,24100,22.0684125998983,22.649399192409,22.0502567688823,22.649399192409,26547.9448214911,0.0,1.0
2022-01-27,23.85,24.22,23.85,24.22,32281,21.6508284865312,21.9867113603265,21.6508284865312,21.9867113603265,35559.9255926372,0.0,1.0
2022-01-28,23.7295,23.73,23.4,23.6,23274,21.5414396046601,21.5418935004355,21.2423222886722,21.4238805988318,25638.0443060326,0.0,1.0
2022-01-31,24.78,24.78,24.1,24.11,13952,22.4950746287733,22.4950746287733,21.8777763742307,21.8868542897387,15369.167060143,0.0,1.0
2022-02-01,24.95,24.96,24.63,24.87,17799,22.649399192409,22.658477107917,22.3589058961536,22.5767758683452,19606.9240613162,0.0,1.0
2022-02-02,24.73,25.11,24.63,25.1,16693,22.4496850512334,22.7946458405367,22.3589058961536,22.7855679250287,18388.5826931599,0.0,1.0
2022-02-03,24.57,24.77,24.55,24.57,19753,22.3044384031058,22.4859967132654,22.2862825720898,22.3044384031058,21759.4005833574,0.0,1.0
2022-02-04,24.7477,24.8,24.48,24.59,18964,22.4657529616826,22.5132304597893,22.222737163534,22.3225942341217,20890.2583234339,0.0,1.0
2022-02-07,24.56,24.69,24.56,24.61,13539,22.2953604875978,22.4133733892015,22.2953604875978,22.3407500651377,14914.2168024136,0.0,1.0
2022-02-08,24.8998,24.8998,24.52,24.52,12837,22.6038280565589,22.6038280565589,22.2590488255659,22.2590488255659,14140.9115217213,0.0,1.0
2022-02-09,25.3948,25.4,25.09,25.15,21296,23.0531848742039,23.0579053902681,22.7764900095207,22.8309575025686,23459.1299966173,0.0,1.0
2022-02-10,25.22,25.57,25.06,25.14,19603,22.8945029111244,23.2122299539037,22.7492562629968,22.8218795870606,21594.1644122694,0.0,1.0
2022-02-11,24.66,25.2099,24.621,25.13,17580,22.3861396426776,22.8853342164614,22.3507357721965,22.8128016715526,19365.6792515276,0.0,1.0
2022-02-14,24.52,24.6,24.38,24.55,10663,22.2590488255659,22.3316721496297,22.1319580084542,22.2862825720898,11746.0886154174,0.0,1.0
2022-02-15,25.0,25.06,24.74,24.74,11855,22.6947887699489,22.7492562629968,22.4587629667414,22.4587629667414,13059.165388331,0.0,1.0
2022-02-16,25.09,25.18,24.89,24.93,10831,22.7764900095207,22.8581912490925,22.5949316993611,22.631243361393,11931.1531270361,0.0,1.0
2022-02-17,24.91,25.22,24.85,25.0,18513,22.6130875303771,22.8945029111244,22.5586200373292,22.6947887699489,20393.4482356956,0.0,1.0
2022-02-18,24.41,24.65,24.3584,24.65,14821,22.1591917549781,22.3770617271696,22.1123497109569,22.3770617271696,16326.4352779801,0.0,1.0
2022-02-22,23.8127,24.0166,23.73,23.97,44703,21.6169678616865,21.8020665588942,21.5418935004355,21.759763472627,49243.6837076812,0.0,1.0
2022-02-23,23.55,24.02,23.5058,23.98,13729,21.3784910212919,21.8051530501669,21.3383666347466,21.768841388135,15123.5159524586,0.0,1.0
2022-02-24,23.4,23.405,22.52,22.67,55577,21.2423222886722,21.2468612464262,20.44346572397,20.5796344565897,61222.2045370959,0.0,1.0
2022-02-25,23.5,23.51,23.1099,23.4,79739,21.333101443752,21.3421793592599,20.9789719597857,21.2423222886722,87838.44697597,0.0,1.0
2022-02-28,23.34,23.39,23.12,23.12,15761,21.1878547956243,21.2332443731642,20.9881406544487,20.9881406544487,17361.9152834656,0.0,1.0
2022-03-01,23.28,23.51,23.18,23.42,17825,21.1333873025764,21.3421793592599,21.0426081474966,21.2604781196881,19635.5649976382,0.0,1.0
2022-03-02,23.14,23.28,22.9,23.28,25244,21.0062964854647,21.1333873025764,20.7884265132732,21.1333873025764,27808.1460196565,0.0,1.0
2022-03-03,22.55,23.04,22.52,23.03,24085,20.4706994704939,20.9155173303849,20.44346572397,20.9064394148769,26531.4212043823,0.0,1.0
2022-03-04,22.01,22.37,21.96,22.22,41934,19.980492033063,20.3072969913503,19.9351024555231,20.1711282587306,46193.4239893946,0.0,1.0
2022-03-07,21.28,21.8,21.28,21.68,40777,19.3178042009805,19.7898558073954,19.3178042009805,19.6809208212997,44918.9023230682,0.0,1.0
2022-03-08,21.04,21.34,20.81,21.17,44558,19.099934228789,19.3722716940284,18.8911421721055,19.2179471303927,49083.9554089627,0.0,1.0
2022-03-09,21.37,21.39,21.11,21.16,27963,19.3995054405523,19.4176612715683,19.1634796373448,19.2088692148847,30803.3270142472,0.0,1.0
2022-03-10,20.52,20.79,20.38,20.79,40087,18.6278826223741,18.8729863410895,18.5007918052623,18.8729863410895,44158.8159360628,0.0,1.0
2022-03-11,19.72,20.61,19.7,20.61,480078,17.9016493817357,18.7095838619459,17.8834935507197,18.7095838619459,528841.670290947,0.0,1.0
2022-03-14,18.33,19.0099,18.275,18.86,88906,16.6398191261265,17.2570266015141,16.5898905908326,17.1209486480494,97936.5801784023,0.0,1.0
2022-03-15,18.14,18.325,17.535,17.73,90613,16.4673387314749,16.6352801683725,15.9181248432422,16.0951441956478,99816.967805385,0.0,1.0
2022-03-16,21.73,21.73,20.05,20.34,114925,19.7263103988396,19.7263103988396,18.201220593499,18.4644801432304,126598.446415347,0.0,1.0
2022-03-17,20.9,21.06,20.6,21.06,80747,18.9728434116773,19.1180900598049,18.7005059464379,19.1180900598049,88948.8340456822,0.0,1.0
2022-03-18,21.9434,22.18,20.93,20.95,91023,19.9200331157799,20.1348165966987,19.0000771582012,19.0182329892172,100268.613339692,0.0,1.0
2022-03-21,21.1139,21.36,20.86,21.29,30961,19.167020024393,19.3904275250443,18.9365317496454,19.3268821164885,34105.8472870616,0.0,1.0
2022-03-22,21.8759,22.03,21.69,21.73,21632,19.858757186101,19.998647864079,19.6899987368077,19.7263103988396,23829.2590198546,0.0,1.0
2022-03-23,21.74,22.1,21.45,21.63,17875,19.7353883143476,20.0621932726348,19.4721287646161,19.6355312437598,19690.6437213342,0.0,1.0
2022-03-24,21.5592,21.6,21.27,21.56,14377,19.5712596019633,19.6082974972358,19.3087262854725,19.5719858352039,15837.3362115592,0.0,1.0
2022-03-25,21.09,21.16,20.97,21.01,13540,19.1453238063289,19.2088692148847,19.0363888202331,19.0727004822651,14915.3183768875,0.0,1.0
2022-03-28,21.321,21.35,21.08,21.22,9163,19.3550236545632,19.3813496095364,19.1362458908209,19.2633367079326,10093.7269045362,0.0,1.0
2022-03-29,21.7245,21.89,21.68,21.87,9660,19.7213175453102,19.8715570469673,19.6809208212997,19.8534012159513,10641.2094180749,0.0,1.0
2022-03-30,21.77,22.06,21.7,21.73,16016,19.7626220608715,20.0258816106029,19.6990766523156,19.7263103988396,17642.8167743154,0.0,1.0
2022-03-31,21.0787,21.52,21.07,21.51,28969,19.1350657618049,19.535674173172,19.1271679753129,19.526596257664,31911.5109350114,0.0,1.0
2022-04-01,21.7326,22.07,21.62,22.0,18086,19.7286706568717,20.0349595261109,19.6264533282518,19.971414117555,19923.0759353314,0.0,1.0
2022-04-04,22.44,22.44,22.06,22.21,47596,20.3708423999061,20.3708423999061,20.0258816106029,20.1620503432226,52430.5386607342,0.0,1.0
2022-04-05,21.86,22.33,21.8,22.33,49111,19.8443233004433,20.2709853293183,19.7898558073954,20.2709853293183,54099.4239887242,0.0,1.0
2022-04-06,21.52,21.67,21.38,21.67,49160,19.535674173172,19.6718429057917,19.4085833560603,19.6718429057917,54153.4011379463,0.0,1.0
2022-04-07,21.14,21.34,21.0,21.34,174648,19.1907133838688,19.3722716940284,19.0636225667571,19.3722716940284,192387.778721319,0.0,1.0
2022-04-08,21.19,21.36,21.16,21.16,81224,19.2361029614087,19.3904275250443,19.2088692148847,19.2088692148847,89474.2850697425,0.0,1.0
2022-04-11,20.71,20.95,20.6,20.88,53755,18.8003630170257,19.0182329892172,18.7005059464379,18.9546875806613,59215.1358456122,0.0,1.0
2022-04-12,20.66,20.96,20.63,20.96,49231,18.7549734394858,19.0273109047252,18.7277396929618,19.0273109047252,54231.6129255945,0.0,1.0
2022-04-13,20.9851,21.005,20.68,20.74,151305,19.0500964726502,19.0681615245111,18.7731292705017,18.8275967635496,166673.725776586,0.0,1.0
2022-04-14,20.75,20.97,20.75,20.93,7234,18.8366746790576,19.0363888202331,18.8366746790576,19.0000771582012,7968.78974434302,0.0,1.0
2022-04-18,20.63,20.63,20.43,20.58,18661,18.7277396929618,18.7277396929618,18.5461813828022,18.6823501154219,20556.481257836,0.0,1.0
2022-04-19,20.47,20.5,20.175,20.3,25585,18.5824930448342,18.6097267913581,18.3146945373488,18.4281684811985,28183.7829152634,0.0,1.0
2022-04-20,19.9,20.33,19.86,20.33,28047,18.0650518608793,18.4554022277224,18.0287401988474,18.4554022277224,30895.8592700565,0.0,1.0
2022-04-21,19.2,19.76,19.155,19.73,58015,17.4295977753207,17.9379610437676,17.3887471555348,17.9107272972437,63907.8431045151,0.0,1.0
2022-04-22,19.28,19.73,19.28,19.39,29548,17.5022210993846,17.9107272972437,17.5022210993846,17.6020781699724,32549.3225554116,0.0,1.0
2022-04-25,18.94,18.94,18.56,18.7,36352,17.1935719721133,17.1935719721133,16.8486111828101,16.9757019999218,40044.4352759687,0.0,1.0
2022-04-26,18.49,18.83,18.48,18.83,53180,16.7850657742542,17.0937149015255,16.7759878587462,17.0937149015255,58581.7305231078,0.0,1.0
2022-04-27,19.09,19.25,18.9,18.9,67371,17.329740704733,17.4749873528606,17.1572603100814,17.1572603100814,74214.1738825177,0.0,1.0
2022-04-28,19.26,19.31,19.01,19.25,8726,17.4840652683686,17.5294548459085,17.2571173806691,17.4749873528606,9612.33885943287,0.0,1.0
2022-04-29,19.99,20.47,19.99,20.37,37067,18.1467531004511,18.5824930448342,18.1467531004511,18.4917138897544,40832.0610248222,0.0,1.0
2022-05-02,20.09,20.189,19.82,19.83,22321,18.2375322555309,18.3274036190599,17.9924285368155,18.0015064523235,24588.2438323861,0.0,1.0
2022-05-03,20.36,20.43,20.27,20.3,33432,18.4826359742464,18.5461813828022,18.4009347346746,18.4281684811985,36827.8378121199,0.0,1.0
2022-05-04,20.45,20.495,19.9,19.98,26100,18.5643372138182,18.6051878336041,18.0650518608793,18.1376751849432,28751.0937693327,0.0,1.0
2022-05-05,19.47,19.89,19.32,19.85,25669,17.6747014940362,18.0559739453713,17.5385327614165,18.0196622833394,28276.3151710729,0.0,1.0
2022-05-06,18.9,19.19,18.8737,19.19,19039,17.1572603100814,17.4205198598128,17.1333853922954,17.4205198598128,20972.876408978,0.0,1.0
2022-05-09,18.27,18.66,18.2,18.47,52600,16.5853516330787,16.9393903378899,16.5218062245228,16.7669099432382,57942.8173282336,0.0,1.0
2022-05-10,18.49,18.74,18.31,18.71,13599,16.7850657742542,17.0120136619537,16.6216632951106,16.9847799154298,14980.3112708489,0.0,1.0
2022-05-11,18.49,18.98,18.49,18.84,14020,16.7850657742542,17.2298836341452,16.7850657742542,17.1027928170335,15444.0741243695,0.0,1.0
2022-05-12,18.6,18.79,18.24,18.47,58170,16.884922844842,17.0574032394936,16.5581178865547,16.7669099432382,64078.5871479725,0.0,1.0
2022-05-13,19.27,19.27,18.91,18.91,15373,17.4931431838766,17.4931431838766,17.1663382255893,17.1663382255893,16934.5043875844,0.0,1.0
2022-05-16,19.23,19.35,19.15,19.2,8658,17.4568315218447,17.5657665079404,17.3842081977809,17.4295977753207,9537.43179520623,0.0,1.0
2022-05-17,19.75,19.96,19.54,19.83,20269,17.9288831282596,18.1195193539272,17.7382469025921,18.0015064523235,22327.8130119006,0.0,1.0
2022-05-18,19.23,19.6294,19.23,19.49,25482,17.4568315218447,17.8194034672334,17.4568315218447,17.6928573250522,28070.3207444497,0.0,1.0
2022-05-19,19.71,19.74,19.39,19.39,9971,17.8925714662277,17.9198052127516,17.6020781699724,17.6020781699724,10983.7990794642,0.0,1.0
2022-05-20,19.72,19.95,19.48,19.95,29951,17.9016493817357,18.1104414384192,17.6837794095442,18.1104414384192,32993.2570684017,0.0,1.0
2022-05-23,19.68,19.77,19.617,19.7,12692,17.8653377197038,17.9470389592756,17.8081468520035,17.8834935507197,13981.1832230027,0.0,1.0
2022-05-24,19.0,19.25,18.92,19.23,15939,17.2480394651612,17.4749873528606,17.1754161410973,17.4568315218447,17557.9955398235,0.0,1.0
2022-05-25,19.17,19.21,19.0333,19.12,10089,17.4023640287968,17.4386756908287,17.2782689238027,17.3569744512569,11113.7848673869,0.0,1.0
2022-05-26,19.85,19.85,19.41,19.41,10573,18.0196622833394,18.0196622833394,17.6202340009883,17.6202340009883,11646.9469127646,0.0,1.0
2022-05-27,19.9,19.92,19.7,19.81,10736,18.0650518608793,18.0832076918953,17.8834935507197,17.9833506213075,11826.5035520137,0.0,1.0
2022-05-31,20.44,20.75,20.44,20.69,39495,18.5552592983102,18.8366746790576,18.5552592983102,18.7822071860097,43506.6838475018,0.0,1.0
2022-06-01,20.3,20.62,20.2,20.61,16089,18.4281684811985,18.7186617774538,18.3373893261187,18.7095838619459,17723.2317109117,0.0,1.0
2022-06-02,20.88,20.88,20.44,20.44,11315,18.9546875806613,18.9546875806613,18.5552592983102,18.5552592983102,12464.3151724138,0.0,1.0
2022-06-03,20.53,20.7799,20.53,20.74,16727,18.636960537882,18.8638176464264,18.636960537882,18.8275967635496,18426.0362252732,0.0,1.0
2022-06-06,21.04,21.33,20.97,21.2,32943,19.099934228789,19.3631937785204,19.0363888202331,19.2451808769167,36289.1678943727,0.0,1.0
2022-06-07,21.45,21.4567,21.05,21.05,21939,19.4721287646161,19.4782109680065,19.109012144297,19.109012144297,24167.4423833484,0.0,1.0
2022-06-08,22.0958,22.16,21.75,21.75,48490,20.0583805481215,20.1166607656827,19.7444662298555,19.7444662298555,53415.3462404192,0.0,1.0
2022-06-09,21.2901,21.7488,21.29,21.71,37341,19.3269728956436,19.7433768799946,19.3268821164885,19.7081545678236,41133.8924306763,0.0,1.0
2022-06-10,21.34,21.65,21.2136,21.65,71377,19.3722716940284,19.6536870747757,19.2575268420075,19.6536870747757,78627.0812250444,0.0,1.0
2022-06-13,20.46,20.86,20.36,20.82,19540,18.5734151293262,18.9365317496454,18.4826359742464,18.9002200876134,21524.7652204123,0.0,1.0
2022-06-14,21.0674,21.1,20.755,20.79,31170,19.1248077172809,19.1544017218369,18.8412136368116,18.8729863410895,34336.0763521111,0.0,1.0
2022-06-15,21.46,21.5501,21.2,21.32,20874,19.4812066801241,19.562998698851,19.2451808769167,19.3541158630124,22994.2655686227,0.0,1.0
2022-06-16,20.77,20.93,20.64,20.86,14523,18.8548305100735,19.0000771582012,18.7368176084698,18.9365317496454,15998.1660847517,0.0,1.0
2022-06-17,20.95,21.36,20.81,21.27,10388,19.1453528556585,19.520035178848,19.0174125501792,19.4377878396113,11367.1762354424,0.140032,1.0
2022-06-21,21.46,21.56,21.33,21.4,15912,19.6114211113333,19.7028070438185,19.4926193991024,19.5565895518421,17411.8702597573,0.0,1.0
2022-06-22,21.1763,21.32,21.0916,21.12,13564,19.3521592208726,19.4834808058539,19.2747553360576,19.3007089408834,14842.5470213266,0.0,1.0
2022-06-23,21.51,21.67,21.3,21.43,18724,19.6571140775759,19.8033315695523,19.4652036193569,19.5840053315877,20488.9302880653,0.0,1.0
2022-06-24,22.0915,22.11,21.92,21.92,15325,20.1885232749776,20.2054296724873,20.0317964007654,20.0317964007654,16769.5394501496,0.0,1.0
2022-06-27,22.1304,22.4,22.1296,22.4,11752,20.2240724027143,20.4704488766945,20.2233413152544,20.4704488766945,12859.7473160299,0.0,1.0
2022-06-28,22.18,22.58,22.12,22.47,30086,20.269399825227,20.634943555168,20.2145682657359,20.5344190294342,32921.9160781208,0.0,1.0
2022-06-29,22.06,22.07,21.93,21.99,17239,20.1597367062447,20.1688752994932,20.0409349940139,20.095766553505,18863.9537083934,0.0,1.0
2022-06-30,22.0591,22.06,21.7101,21.91,13437,20.1589142328524,20.1597367062447,19.8399773284788,20.0226578075169,14703.5759603041,0.0,1.0
2022-07-01,22.1172,22.1494,21.96,21.96,7355,20.2120094596263,20.2414357298865,20.0683507737595,20.0683507737595,8048.28467574879,0.0,1.0
2022-07-05,21.9945,22.03,21.55,21.72,42727,20.0998789204669,20.1323209264991,19.69366845057,19.8490245357949,46754.4608213078,0.0,1.0
2022-07-06,21.7084,21.78,21.52,21.78,39241,19.8384237676266,19.903856095286,19.6662526708244,19.903856095286,42939.8693352901,0.0,1.0
2022-07-07,22.21,22.2899,21.99,21.99,66595,20.2968156049726,20.3698329650283,20.095766553505,20.095766553505,72872.2662109437,0.0,1.0
2022-07-08,21.9941,22.15,21.87,22.0,39658,20.0995133767369,20.2419840454814,19.9861034345228,20.1049051467536,43396.1758899859,0.0,1.0
2022-07-11,21.1076,21.28,21.05,21.28,18603,19.2893770852553,19.4469264328598,19.2367387881438,19.4469264328598,20356.5247889809,0.0,1.0
2022-07-12,20.9463,21.05,20.85,20.97,3957,19.1419715761566,19.2367387881438,19.0539669231733,19.1636300421556,4329.98809815608,0.0,1.0
2022-07-13,20.8888,20.94,20.62,20.62,20333,19.0894246649775,19.13621426241,18.8437792784572,18.8437792784572,22249.5951477907,0.0,1.0
2022-07-14,20.625,20.77,20.53,20.77,11033,18.8483485750815,18.9808581771851,18.7615319392205,18.9808581771851,12072.9741437847,0.0,1.0
2022-07-15,20.3874,20.41,20.16,20.41,33889,18.6312155994965,18.6518688202382,18.4234039890251,18.6518688202382,37083.3880865332,0.0,1.0
2022-07-18,20.7216,21.01,20.72,20.84,15972,18.9366273858622,19.2001844151497,18.9351652109425,19.0448283299247,17477.525879138,0.0,1.0
2022-07-19,20.91,20.91,20.82,20.86,75448,19.1087984826644,19.1087984826644,19.0265511434277,19.0631055164218,82559.7528505637,0.0,1.0
2022-07-20,20.75,20.8395,20.68,20.79,6584,18.962580990688,19.0443714002623,18.8986108379484,18.9991353636821,7204.60996670703,0.0,1.0
2022-07-21,20.8452,20.85,20.68,20.85,18177,19.049580398414,19.0539669231733,18.8986108379484,19.0539669231733,19890.3698913781,0.0,1.0
2022-07-22,20.3927,20.69,20.36,20.69,16348,18.6360590539183,18.9077494311969,18.6061758539956,18.9077494311969,17888.9677605902,0.0,1.0
2022-07-25,20.48,20.48,20.35,20.46,39989,18.7158389729779,18.7158389729779,18.5970372607471,18.6975617864808,43758.3760569026,0.0,1.0
2022-07-26,20.3849,20.7,20.375,20.69,10094,18.6289309511844,18.9168880244454,18.6198837438684,18.9077494311969,11045.463700477,0.0,1.0
2022-07-27,20.5595,20.6,20.27,20.43,23789,18.7884907893036,18.8255020919602,18.5239285147589,18.6701460067352,26031.3588241181,0.0,1.0
2022-07-28,20.365,20.5,19.92,20.46,28622,18.6107451506198,18.7341161594749,18.2040777510605,18.6975617864808,31319.9189652322,0.0,1.0
2022-07-29,19.7572,19.7572,19.61,19.73,19771,18.0553014529745,18.0553014529745,17.9207813603562,18.0304444793385,21634.6208462583,0.0,1.0
2022-08-01,19.48,19.6,19.36,19.56,12224,17.8019796481254,17.9116427671077,17.6923165291431,17.8750883941136,13376.2381884913,0.0,1.0
2022-08-02,19.44,19.67,19.18,19.18,51238,17.7654252751313,17.9756129198474,17.5278218506697,17.5278218506697,56067.7104304579,0.0,1.0
2022-08-03,19.6059,19.6167,19.32,19.42,9036,17.9170345371244,17.9269042178328,17.655762156149,17.7471480886343,9887.73627873093,0.0,1.0
2022-08-04,19.8404,20.0,19.76,19.93,19139,18.1313345488023,18.2771864970487,18.0578602590841,18.213216344309,20943.048322115,0.0,1.0
2022-08-05,19.6959,19.722,19.61,19.64,34131,17.9992818763611,18.0231336047397,17.9207813603562,17.9481971401018,37348.1990847018,0.0,1.0
2022-08-08,19.58,19.7101,19.54,19.67,11548,17.8933655806107,18.012258678774,17.8568112076166,17.9756129198474,12636.5182101356,0.0,1.0
2022-08-09,19.4798,19.6101,19.4723,19.5001,6075,17.8017968762605,17.9208727462887,17.7949429313241,17.820348220555,6647.63146229421,0.0,1.0
2022-08-10,19.44,19.49,19.285,19.38,29079,17.7654252751313,17.811118241374,17.6237770797792,17.7105937156402,31819.9959328484,0.0,1.0
2022-08-11,19.82,20.1143,19.72,19.72,6848,18.1126918185753,18.3816406178793,18.02130588609,18.02130588609,7493.49469198201,0.0,1.0
2022-08-12,19.8353,19.8353,19.6,19.6,22753,18.1266738662455,18.1266738662455,17.9116427671077,17.9116427671077,24897.7051294783,0.0,1.0
2022-08-15,19.7352,19.79,19.6,19.68,21672,18.0351965478278,18.0852760388297,17.9116427671077,17.9847515130959,23714.8097203029,0.0,1.0
2022-08-16,19.6427,19.69,19.58,19.6,18095,17.9506645602789,17.9938901063444,17.8933655806107,17.9116427671077,19800.6405448912,0.0,1.0
2022-08-17,19.59,19.66,19.52,19.63,8929,17.9025041738592,17.9664743265989,17.8385340211195,17.9390585468533,9770.65042416874,0.0,1.0
2022-08-18,19.39,19.5,19.29,19.5,24750,17.7197323088887,17.8202568346225,17.6283463764035,17.8202568346225,27082.942994532,0.0,1.0
2022-08-19,19.2479,19.36,19.22,19.33,6387,17.5898728988272,17.6923165291431,17.5643762236638,17.6649007493976,6989.04068307377,0.0,1.0
2022-08-22,19.29,19.355,19.25,19.25,12437,17.6283463764035,17.6877472325189,17.5917920034094,17.5917920034094,13609.3156372927,0.0,1.0
2022-08-23,19.36,19.36,19.27,19.27,3001,17.6923165291431,17.6923165291431,17.6100691899064,17.6100691899064,3283.8752293572,0.0,1.0
2022-08-24,19.3317,19.47,19.03,19.05,16413,17.6664543102498,17.7928410548769,17.3907429519418,17.4090201384389,17960.094681586,0.0,1.0
2022-08-25,20.14,20.14,19.74,19.76,16658,18.405126802528,18.405126802528,18.0395830725871,18.0578602590841,18228.1884607238,0.0,1.0
2022-08-26,19.94,20.54,19.93,20.54,16383,18.2223549375576,18.770670532469,18.213216344309,18.770670532469,17927.2668718956,0.0,1.0
2022-08-29,19.7906,19.97,19.7906,19.93,14037,18.0858243544246,18.2497707173031,18.0858243544246,18.213216344309,15360.1321541109,0.0,1.0
2022-08-30,19.3584,19.68,19.2701,19.68,11135,17.6908543542234,17.9847515130959,17.6101605758389,17.9847515130959,12184.5886967319,0.0,1.0
2022-08-31,19.6783,19.8575,19.6783,19.76,3102,17.9831979522437,18.1469615432572,17.9831979522437,18.0578602590841,3394.39552198134,0.0,1.0
2022-09-01,19.53,19.53,19.4099,19.48,10149,17.8476726143681,17.8476726143681,17.7379181094533,17.8019796481254,11105.6480182426,0.0,1.0
2022-09-02,19.16,19.3763,19.14,19.32,42703,17.5095446641727,17.7072124361382,17.4912674776756,17.655762156149,46728.1985735554,0.0,1.0
2022-09-06,18.92,19.0,18.84,19.0,30185,17.2902184262081,17.3633271721963,17.2171096802199,17.3633271721963,33030.2478500989,0.0,1.0
2022-09-07,19.0634,19.1,18.85,18.955,53769,17.4212658533919,17.4547131046815,17.2262482734684,17.3222035025779,58837.2833079997,0.0,1.0
2022-09-08,18.847,18.88,18.75,18.88,7561,17.2235066954938,17.253664053214,17.1348623409832,17.253664053214,8273.70230228917,0.0,1.0
2022-09-09,19.204,19.26,19.13,19.13,7034,17.5497544744662,17.6009305966579,17.4821288844271,17.4821288844271,7697.02711206213,0.0,1.0
2022-09-12,19.4769,19.4769,19.33,19.33,2273,17.7991466842184,17.7991466842184,17.6649007493976,17.6649007493976,2487.2537142049,0.0,1.0
2022-09-13,18.878,19.0665,18.8401,19.02,23539,17.2518363345643,17.424098817299,17.2172010661524,17.3816043586933,25757.7937433652,0.0,1.0
2022-09-14,18.88,18.92,18.7699,18.92,14610,17.253664053214,17.2902184262081,17.1530481415477,17.2902184262081,15987.1433191964,0.0,1.0
2022-09-15,18.7134,18.87,18.69,18.83,12319,17.1014150896936,17.2445254599654,17.080030781492,17.2079710869713,13480.1929191773,0.0,1.0
2022-09-16,18.34,18.5,18.26,18.5,18134,16.7601800177937,16.90639750977,16.6870712718055,16.90639750977,19843.3166974886,0.0,1.0
2022-09-19,18.38,18.38,18.19,18.19,6767,16.7967343907878,16.7967343907878,16.6231011190658,16.6231011190658,7404.85960581808,0.0,1.0
2022-09-20,18.27,18.37,18.21,18.3,6372,16.696209865054,16.7875957975392,16.6413783055628,16.7236256447996,6972.6267782286,0.0,1.0
2022-09-21,17.77,18.08,17.77,18.08,34425,16.2392802026278,16.522576593332,16.2392802026278,16.522576593332,37669.9116196672,0.0,1.0
2022-09-22,17.6879,17.8,17.66,17.8,15766,16.1642523520574,16.2666959823733,16.138755676894,16.2666959823733,17252.1082525976,0.0,1.0
2022-09-23,17.31,17.43,17.23,17.39,49867,15.8189049131956,15.9285680321779,15.7457961672075,15.8920136591838,54567.4795276094,0.0,1.0
2022-09-26,17.39,17.5479,17.361,17.44,13033,15.8920136591838,16.036312046578,15.8655117387631,15.9377066254265,14261.4947898075,0.0,1.0
2022-09-27,17.3,17.64,17.25,17.47,9848,15.8097663199471,16.120478490397,15.7640733537045,15.965122405172,10776.2756610162,0.0,1.0
2022-09-28,17.45,17.4603,17.1,17.1,17935,15.946845218675,15.956257969721,15.6269944549766,15.6269944549766,19625.5588932093,0.0,1.0
2022-09-29,16.98,17.05,16.9,17.05,8608,15.5173313359943,15.581301488734,15.4442225900061,15.581301488734,9419.39286048211,0.0,1.0
2022-09-30,16.9,17.0401,16.82,16.82,10018,15.4442225900061,15.572254281418,15.371113844018,15.371113844018,10962.2999159282,0.0,1.0
2022-10-03,16.99,17.02,16.79,16.91,16420,15.5264699292429,15.5538857089884,15.3436980642724,15.4533611832547,17967.7545038471,0.0,1.0
2022-10-04,17.6148,17.7401,17.3899,17.39,12349,16.0974492354107,16.2119558088147,15.8919222732514,15.8920136591838,13513.0207288677,0.0,1.0
2022-10-05,17.7086,17.735,17.56,17.71,5454,16.1831692400818,16.2072951262579,16.0473697444088,16.1844486431366,5968.09580170415,0.0,1.0
2022-10-06,17.5329,17.629,17.5329,17.5799,1457,16.0226041567053,16.1104260378236,16.0226041567053,16.0655555449733,1594.3372906276,0.0,1.0
2022-10-07,17.1,17.27,17.0667,17.27,5269,15.6269944549766,15.7823505402016,15.5965629394591,15.7823505402016,5765.65764194705,0.0,1.0
2022-10-10,16.55,16.75,16.5,16.75,25856,15.1243718263078,15.3071436912783,15.0786788600652,15.3071436912783,28293.1949117826,0.0,1.0
2022-10-11,16.18,16.34,16.1,16.32,14565,14.7862438761124,14.9324613680888,14.7131351301242,14.9141841815917,15937.901604661,0.0,1.0
2022-10-12,16.1557,16.24,16.11,16.12,6678,14.7640370945185,14.8410754356035,14.7222737233727,14.7314123166213,7307.47043707008,0.0,1.0
2022-10-13,16.05,16.16,15.65,15.65,12618,14.6674421638816,14.7679666896153,14.3018984339406,14.3018984339406,13807.3767557578,0.0,1.0
2022-10-14,15.9158,16.35,15.9158,16.34,9220,14.5448022424864,14.9415999613373,14.5448022424864,14.9324613680888,10089.080178165,0.0,1.0
2022-10-17,16.3466,16.463,16.33,16.34,13834,14.9384928396328,15.0448660650456,14.9233227748403,14.9324613680888,15137.9973085396,0.0,1.0
2022-10-18,16.2972,16.56,16.2501,16.55,8538,14.8933481889851,15.1335104195563,14.8503054147846,15.1243718263078,9342.79463787128,0.0,1.0
2022-10-19,15.6843,15.94,15.6843,15.94,8880,14.333243808783,14.5669176381478,14.333243808783,14.5669176381478,9717.03166834121,0.0,1.0
2022-10-20,15.7497,16.01,15.74,15.74,6731,14.3930102086284,14.6308877908875,14.3841457731773,14.3841457731773,7365.46623418969,0.0,1.0
2022-10-21,15.88,15.88,15.68,15.68,21446,14.5120860786567,14.5120860786567,14.3293142136862,14.3293142136862,23467.5068873023,0.0,1.0
2022-10-24,14.4889,14.64,14.2237,14.64,51618,13.2408163718544,13.3789005158396,12.9984608789036,13.3789005158396,56483.5293532023,0.0,1.0
2022-10-25,14.64,14.81,14.62,14.66,24205,13.3789005158396,13.5342566010646,13.3606233293426,13.3971777023367,26486.5711184909,0.0,1.0
2022-10-26,15.32,15.36,14.8,14.8,332711,14.0003248567393,14.0368792297334,13.525118007816,13.525118007816,364072.446329444,0.0,1.0
2022-10-27,14.92,15.13,14.92,15.0,315551,13.6347811267983,13.8266915850173,13.6347811267983,13.7078898727865,345294.939186569,0.0,1.0
2022-10-28,14.48,14.52,14.37,14.42,26343,13.2326830238633,13.2692373968574,13.1321584981295,13.1778514643721,28826.0996890891,0.0,1.0
2022-10-31,14.225,14.2999,14.17,14.17,7330,12.9996488960259,13.0680969594573,12.949386633159,12.949386633159,8020.92816767351,0.0,1.0
2022-11-01,14.784,15.04,14.784,14.99,11566,13.5104962586184,13.7444442457806,13.5104962586184,13.698751279538,12656.2148959498,0.0,1.0
2022-11-02,14.9161,15.14,14.91,14.99,40888,13.6312170754314,13.8358301782659,13.6256425335498,13.698751279538,44742.1160872899,0.0,1.0
2022-11-03,15.0973,15.15,14.74,14.76,12335,13.7968083850947,13.8449687715144,13.4702864483249,13.4885636348219,13497.7010843455,0.0,1.0
2022-11-04,16.1301,16.14,15.85,16.13,9656,14.7406422958023,14.7496895031183,14.4846702989111,14.7405509098698,10566.177678998,0.0,1.0
2022-11-07,16.1,16.32,16.0745,16.25,21630,14.7131351301242,14.9141841815917,14.6898317173405,14.8502140288521,23668.8507867365,0.0,1.0
2022-11-08,16.1079,16.13,15.9008,15.98,30218,14.7203546187905,14.7405509098698,14.5310943526136,14.6034720111419,33066.3584407584,0.0,1.0
2022-11-09,15.4825,15.66,15.45,15.66,14238,14.1488269970278,14.3110370271891,14.1191265689701,14.3110370271891,15580.0784790363,0.0,1.0
2022-11-10,16.31,16.31,16.12,16.15,10427,14.9050455883432,14.9050455883432,14.7314123166213,14.7588280963668,11409.8523880398,0.0,1.0
2022-11-11,16.91,17.0,16.83,16.83,10824,15.4533611832547,15.5356085224914,15.3802524372665,15.3802524372665,11844.2737362753,0.0,1.0
2022-11-14,17.05,17.19,17.04,17.14,14076,15.581301488734,15.7092417942134,15.5721628954855,15.6635488279707,15402.8083067084,0.0,1.0
2022-11-15,17.8909,18.02,17.75,18.0,12995,16.3497657950024,16.4677450338409,16.2210030161307,16.4494678473438,14219.9128975331,0.0,1.0
2022-11-16,17.6,17.74,17.5301,17.73,18293,16.0839241174029,16.2118644228822,16.0200453505957,16.2027258296337,20017.3040888474,0.0,1.0
2022-11-17,17.8792,17.8792,17.24,17.24,6721,16.3390736409017,16.3390736409017,15.754934760456,15.754934760456,7354.52363095956,0.0,1.0
2022-11-18,17.45,17.58,17.39,17.58,17284,15.946845218675,16.0656469309058,15.8920136591838,16.0656469309058,18913.1954229289,0.0,1.0
2022-11-21,17.13,17.255,17.1065,17.19,24961,15.6544102347222,15.7686426503288,15.6329345405882,15.7092417942134,27313.8319226874,0.0,1.0
2022-11-22,17.0,17.0,16.88,16.9,29613,15.5356085224914,15.5356085224914,15.4259454035091,15.4442225900061,32404.3309453364,0.0,1.0
2022-11-23,17.166,17.19,17.08,17.08,30099,15.6873091704169,15.7092417942134,15.6087172684796,15.6087172684796,32936.14146232,0.0,1.0
2022-11-25,16.89,16.95,16.8564,16.93,3866,15.4350839967576,15.4899155562488,15.4043783234426,15.4716383697517,4230.41040876206,0.0,1.0
2022-11-28,16.99,17.12,16.79,16.79,12665,15.5264699292429,15.6452716414737,15.3436980642724,15.3436980642724,13858.8069909393,0.0,1.0
2022-11-29,17.78,17.82,17.67,17.67,8030,16.2484187958763,16.2849731688704,16.1478942701425,16.1478942701425,8786.91039378149,0.0,1.0
2022-11-30,18.6,18.6506,18.33,18.33,18396,16.9977834422553,17.0440247240928,16.7510414245451,16.7510414245451,20130.0129021176,0.0,1.0
2022-12-01,18.38,18.53,18.38,18.43,32805,16.7967343907878,16.9338132895156,16.7967343907878,16.8424273570304,35897.2098963887,0.0,1.0
2022-12-02,18.8729,18.95,18.27,18.27,22191,17.2471756520075,17.3176342059536,16.696209865054,16.696209865054,24282.7308279459,0.0,1.0
2022-12-05,18.89,19.23,18.79,19.23,61095,17.2628026464625,17.5735148169123,17.1714167139773,17.5735148169123,66853.8344343811,0.0,1.0
2022-12-06,19.15,19.24,19.0,19.16,36657,17.5004060709241,17.5826534101608,17.3633271721963,17.5095446641727,40112.3006606287,0.0,1.0
2022-12-07,18.82,18.86,18.72,18.795,57437,17.1988324937228,17.2353868667169,17.1074465612376,17.1759860106015,62851.0301728055,0.0,1.0
2022-12-08,19.38,19.39,19.24,19.24,40814,17.7105937156402,17.7197323088887,17.5826534101608,17.5826534101608,44661.140823387,0.0,1.0
2022-12-09,19.2896,19.56,19.2868,19.54,25030,17.6279808326735,17.8750883941136,17.6254220265639,17.8568112076166,27389.3358849752,0.0,1.0
2022-12-12,19.11,19.19,18.9,19.15,9039,17.46385169793,17.5369604439182,17.271941239711,17.5004060709241,9891.01905970001,0.0,1.0
2022-12-13,19.29,19.64,19.23,19.61,14988,17.6283463764035,17.9481971401018,17.5735148169123,17.9207813603562,16400.7737212947,0.0,1.0
2022-12-14,19.49,19.49,19.2724,19.32,63991,17.811118241374,17.811118241374,17.6122624522861,17.655762156149,70022.8123298219,0.0,1.0
2022-12-15,18.9808,19.52,18.93,19.52,15164,17.3457810731591,17.8385340211195,17.2993570194566,17.8385340211195,16593.3635381448,0.0,1.0
2022-12-16,18.6602,18.81,18.66,18.71,12082,17.3837062351405,17.523258822681,17.383519916599,17.4300995519597,12969.1869702823,0.3621,1.0
2022-12-19,18.483,18.72,18.48,18.72,4220,17.2186280074223,17.4394154790318,17.2158332293006,17.4394154790318,4529.87659448696,0.0,1.0
2022-12-20,18.26,18.4,18.2057,18.22,18111,17.0108828337137,17.1413058127236,16.9602973497121,16.9736191254252,19440.8992897521,0.0,1.0
2022-12-21,18.64,18.64,18.35,18.36,32808,17.3648880624548,17.3648880624548,17.0947261773629,17.1040421044351,35217.1069459545,0.0,1.0
2022-12-22,18.46,18.67,18.36,18.67,17664,17.1972013751564,17.3928358436712,17.1040421044351,17.3928358436712,18961.0758684876,0.0,1.0
2022-12-23,18.3853,18.53,18.35,18.53,24243,17.1276113999276,17.2624128646613,17.0947261773629,17.2624128646613,26023.1749479022,0.0,1.0
2022-12-27,19.08,19.193,18.73,18.73,25605,17.7747888536286,17.8800588295437,17.448731406104,17.448731406104,27485.1872516206,0.0,1.0
2022-12-28,18.55,18.92,18.5307,18.92,21206,17.2810447188056,17.6257340204745,17.2630649795564,17.6257340204745,22763.1666025333,0.0,1.0
2022-12-29,19.0,19.04,18.81,18.81,29717,17.7002614370515,17.7375251453401,17.523258822681,17.523258822681,31899.1333550639,0.0,1.0
2022-12-30,18.6823,18.889,18.66,18.79,54480,17.4042944339699,17.5968546465509,17.383519916599,17.5046269685368,58480.4921487322,0.0,1.0
2023-01-03,19.26,19.43,19.18,19.18,23953,17.942475540927,18.1008463011532,17.8679481243499,17.8679481243499,25711.8801108403,0.0,1.0
2023-01-04,20.4043,20.41,19.83,19.93,84677,19.0084970757911,19.0138071542222,18.4734833840385,18.5666426547598,90894.872130657,0.0,1.0
2023-01-05,20.3971,20.4399,20.155,20.16,12247,19.0017896082991,19.0416617761679,18.7762510138828,18.7809089774189,13146.3029982659,0.0,1.0
2023-01-06,20.5584,20.5601,20.2199,20.35,21309,19.1520555119726,19.1536392195749,18.836711380581,18.9579115917894,22873.729941214,0.0,1.0
2023-01-09,20.6,20.815,20.6,20.81,33519,19.1908097685927,19.3911022006436,19.1908097685927,19.3864442371075,35980.3160119926,0.0,1.0
2023-01-10,20.86,20.86,20.59,20.76,42610,19.4330238724682,19.4330238724682,19.1814938415206,19.3398646017468,45738.8724386467,0.0,1.0
2023-01-11,21.02,21.065,20.85,20.93,39548,19.5820787056223,19.6240003774469,19.423707945396,19.4982353619731,42452.0283314622,0.0,1.0
2023-01-12,20.85,20.89,20.66,20.89,25925,19.423707945396,19.4609716536846,19.2467053310255,19.4609716536846,27828.6850028613,0.0,1.0
2023-01-13,21.19,21.21,20.98,20.98,27924,19.7404494658485,19.7590813199928,19.5448149973337,19.5448149973337,29974.4725176432,0.0,1.0
2023-01-17,20.91,21.009,20.88,20.98,33242,19.4796035078288,19.5718311858429,19.4516557266124,19.5448149973337,35682.9757710749,0.0,1.0
2023-01-18,20.74,21.11,20.74,21.11,32511,19.3212327476026,19.6659220492715,19.3212327476026,19.6659220492715,34898.2980955843,0.0,1.0
2023-01-19,21.07,21.139,20.88,20.88,39990,19.6286583409829,19.6929382377807,19.4516557266124,19.4516557266124,42926.4846003636,0.0,1.0
2023-01-20,21.54,21.54,21.33,21.33,31131,20.0665069133732,20.0665069133732,19.8708724448584,19.8708724448584,33416.9640433586,0.0,1.0
2023-01-23,21.77,21.89,21.6088,21.7,191796,20.2807732360322,20.3925643608978,20.1306004916294,20.2155617465273,205879.670928015,0.0,1.0
2023-01-24,21.75,21.775,21.59,21.67,40288,20.2621413818879,20.2854311995683,20.1130865487338,20.1876139653109,43246.3668812065,0.0,1.0
2023-01-25,21.85,21.85,21.56,21.72,59822,20.3553006526093,20.3553006526093,20.0851387675174,20.2341936006715,64214.7577335068,0.0,1.0
2023-01-26,22.1,22.12,21.94,22.08,38608,20.5881988294126,20.6068306835568,20.4391439962585,20.5695669752683,41443.0036871926,0.0,1.0
2023-01-27,22.14,22.18,21.99,22.18,37035,20.6254625377011,20.6627262459896,20.4857236316191,20.6627262459896,39754.49755375,0.0,1.0
2023-01-30,21.31,21.49,21.09,21.4,135868,19.8522405907141,20.0199272780125,19.6472901951272,19.9360839343633,145844.851454918,0.0,1.0
2023-01-31,21.18,21.28,21.05,21.1,79407,19.7311335387764,19.8242928094977,19.6100264868387,19.6566061221993,85237.8935399115,0.0,1.0
2023-02-01,21.61,21.71,21.35,21.49,103939,20.1317184028781,20.2248776735994,19.8895042990026,20.0199272780125,111571.289894403,0.0,1.0
2023-02-02,21.29,21.51,21.17,21.49,116488,19.8336087365699,20.0385591321568,19.7218176117043,20.0199272780125,125041.768895402,0.0,1.0
2023-02-03,20.81,21.15,20.751,21.04,98818,19.3864442371075,19.70318575756,19.3314802673819,19.6007105597665,106074.252444079,0.0,1.0
2023-02-06,20.47,20.501,20.24,20.46,76317,19.069702716655,19.0985820905786,18.8554363939959,19.0603867895829,81920.9933794933,0.0,1.0
2023-02-07,20.6166,20.66,20.42,20.66,30261,19.2062742075325,19.2467053310255,19.0231230812943,19.2467053310255,32483.0795321729,0.0,1.0
2023-02-08,20.51,20.58,20.31,20.58,66192,19.1069664249435,19.1721779144485,18.9206478835009,19.1721779144485,71052.5098441426,0.0,1.0
2023-02-09,20.8,21.01,20.74,20.92,52451,19.3771283100354,19.5727627785501,19.3212327476026,19.488919434901,56302.5017197714,0.0,1.0
2023-02-10,20.2634,20.5,20.2,20.5,26602,18.8772356633447,19.0976504978714,18.8181726857074,19.0976504978714,28555.39743283,0.0,1.0
2023-02-13,20.65,20.71,20.5,20.57,29254,19.2373894039534,19.2932849663862,19.0976504978714,19.1628619873763,31402.1350462373,0.0,1.0
2023-02-14,20.49,20.5,20.27,20.39,13250,19.0883345707993,19.0976504978714,18.8833841752123,18.9951753000779,14222.9537623109,0.0,1.0
2023-02-15,20.3,20.3,20.16,20.18,18277,18.9113319564287,18.9113319564287,18.7809089774189,18.7995408315632,19619.0887482082,0.0,1.0
2023-02-16,20.26,20.36,20.08,20.15,41553,18.8740682481402,18.9672275188615,18.7063815608418,18.7715930503468,44604.2564290799,0.0,1.0
2023-02-17,19.8245,19.94,19.75,19.94,28535,18.4683596241488,18.575958581832,18.3989559674615,18.575958581832,30630.3385364185,0.0,1.0
2023-02-21,19.7,19.84,19.69,19.79,25179,18.3523763321008,18.4827993111107,18.3430604050287,18.43621967575,27027.9058702814,0.0,1.0
2023-02-22,19.54,19.68,19.5,19.67,9318,18.2033214989467,18.3337444779565,18.1660577906582,18.3244285508844,10002.2251439406,0.0,1.0
2023-02-23,19.44,19.77,19.35,19.77,18792,18.1101622282254,18.4175878216057,18.0263188845762,18.4175878216057,20171.9054416111,0.0,1.0
2023-02-24,18.84,19.07,18.75,19.02,124659,17.5512066038974,17.7654729265565,17.4673632602482,17.7188932911958,133812.76928724,0.0,1.0
2023-02-27,19.12,19.15,19.03,19.12,16390,17.8120525619171,17.8400003431335,17.7282092182679,17.8120525619171,17593.5254463605,0.0,1.0
2023-02-28,18.91,19.03,18.8401,18.98,48892,17.6164180934023,17.7282092182679,17.5512997631681,17.6816295829073,52482.1626676913,0.0,1.0
2023-03-01,19.6,19.78,19.545,19.73,15716,18.2592170613795,18.4269037486779,18.2079794624828,18.3803241133172,16870.0333078097,0.0,1.0
2023-03-02,19.86,19.86,19.51,19.58,123907,18.5014311652549,18.5014311652549,18.1753737177303,18.2405852072352,133005.549571824,0.0,1.0
2023-03-03,19.8552,19.89,19.76,19.86,31246,18.4969595202603,18.5293789464713,18.4082718945336,18.5014311652549,33540.4085477108,0.0,1.0
2023-03-06,19.66,19.82,19.62,19.82,58315,18.3151126238123,18.4641674569664,18.2778489155237,18.4641674569664,62597.0980112576,0.0,1.0
2023-03-07,19.24,19.46,19.221,19.46,21928,17.9238436867827,18.1287940823696,17.9061434253457,18.1287940823696,23538.1834037702,0.0,1.0
2023-03-08,19.06,19.15,19.04,19.06,16900,17.7561569994843,17.8400003431335,17.7375251453401,17.7561569994843,18140.9749874004,0.0,1.0
2023-03-09,18.43,18.79,18.42,18.75,24501,17.16925359394,17.5046269685368,17.1599376668679,17.4673632602482,26300.1200098401,0.0,1.0
2023-03-10,18.47,18.589,18.39,18.39,20215,17.2065173022285,17.3173768343869,17.1319898856515,17.1319898856515,21699.3970041597,0.0,1.0
2023-03-13,18.59,18.695,18.29,18.43,8671,17.3183084270941,17.4161256613515,17.0388306149301,17.16925359394,9307.71562815083,0.0,1.0
2023-03-14,18.67,18.71,18.51,18.51,16881,17.3928358436712,17.4300995519597,17.2437810105171,17.2437810105171,18120.5798084205,0.0,1.0
2023-03-15,18.44,18.44,18.2,18.37,51971,17.1785695210121,17.1785695210121,16.9549872712809,17.1133580315072,55787.2550929105,0.0,1.0
2023-03-16,18.61,18.625,18.2901,18.296,13272,17.3369402812384,17.3509141718466,17.0389237742009,17.0444201711734,14246.5692327087,0.0,1.0
2023-03-17,18.59,18.75,18.5,18.75,8501,17.3183084270941,17.4673632602482,17.2344650834449,17.4673632602482,9125.2324478042,0.0,1.0
2023-03-20,18.52,18.62,18.34,18.37,7068,17.2530969375892,17.3462562083105,17.0854102502908,17.1133580315072,7587.00658052935,0.0,1.0
2023-03-21,18.7282,18.8,18.649,18.75,3870,17.447054539231,17.5139428956089,17.3732723968197,17.4673632602482,4154.17592906743,0.0,1.0
2023-03-22,18.79,19.02,18.79,18.87,5666,17.5046269685368,17.7188932911958,17.5046269685368,17.5791543851138,6082.05705790594,0.0,1.0
2023-03-23,19.2946,19.545,19.18,19.38,7313,17.9747086485966,18.2079794624828,17.8679481243499,18.0542666657926,7849.99704632301,0.0,1.0
2023-03-24,19.22,19.22,19.1117,19.13,305867,17.9052118326384,17.9052118326384,17.8043203424473,17.8213684889893,328326.958371078,0.0,1.0
2023-03-27,18.94,19.01,18.84,18.87,469635,17.6443658746187,17.7095773641237,17.5512066038974,17.5791543851138,504120.520012297,0.0,1.0
2023-03-28,19.5159,19.54,19.34,19.35,16002,18.1808701147028,18.2033214989467,18.017002957504,18.0263188845762,17177.0344229812,0.0,1.0
2023-03-29,19.51,19.6,19.365,19.44,14474,18.1753737177303,18.2592170613795,18.0402927751844,18.1101622282254,15536.8326608067,0.0,1.0
2023-03-30,19.82,19.86,19.71,19.74,13540,18.4641674569664,18.5014311652549,18.3616922591729,18.3896400403893,14534.2485993729,0.0,1.0
2023-03-31,19.65,19.76,19.59,19.73,11105,18.3057966967401,18.4082718945336,18.2499011343073,18.3803241133172,11920.4453985256,0.0,1.0
2023-04-03,19.63,19.71,19.59,19.61,14097,18.2871648425959,18.3616922591729,18.2499011343073,18.2685329884516,15132.1493726262,0.0,1.0
2023-04-04,19.57,19.62,19.43,19.49,7889,18.2312692801631,18.2778489155237,18.1008463011532,18.156741863586,8468.29299855632,0.0,1.0
2023-04-05,19.36,19.55,19.26,19.53,5786,18.0356348116483,18.2126374260188,17.942475540927,18.1940055718746,6210.86871462123,0.0,1.0
2023-04-06,19.56,19.63,19.36,19.4787,26549,18.2219533530909,18.2871648425959,18.0356348116483,18.1462148659945,28498.5056177808,0.0,1.0
2023-04-10,19.47,19.48,19.37,19.37,6982,18.1381100094418,18.1474259365139,18.0449507387204,18.0449507387204,7494.69155988339,0.0,1.0
2023-04-11,19.48,19.6474,19.48,19.51,4915,18.1474259365139,18.3033745557014,18.1474259365139,18.1753737177303,5275.9107729629,0.0,1.0
2023-04-12,19.03,19.41,18.9799,19.41,9458,17.7282092182679,18.082214447009,17.6815364236365,18.082214447009,10152.5054101085,0.0,1.0
2023-04-13,19.3922,19.408,19.345,19.37,10563,18.0656320968206,18.0803512615945,18.0216609210401,18.0449507387204,11338.6460823616,0.0,1.0
2023-04-14,19.24,19.36,19.18,19.34,7851,17.9238436867827,18.0356348116483,17.8679481243499,18.017002957504,8427.50264059649,0.0,1.0
2023-04-17,19.63,19.63,19.53,19.59,9431,18.2871648425959,18.2871648425959,18.1940055718746,18.2499011343073,10123.5227873475,0.0,1.0
2023-04-18,19.55,19.71,19.53,19.66,13689,18.2126374260188,18.3616922591729,18.1940055718746,18.3151126238123,14694.1897397943,0.0,1.0
2023-04-19,19.37,19.37,19.245,19.34,7237,18.0449507387204,18.0449507387204,17.9285016503188,18.017002957504,7768.41633040338,0.0,1.0
2023-04-20,19.16,19.39,19.12,19.3,6950,17.8493162702057,18.0635825928647,17.8120525619171,17.9797392492155,7460.34178475932,0.0,1.0
2023-04-21,18.8843,18.92,18.7501,18.92,11040,17.592476160827,17.6257340204745,17.4674564195189,17.6257340204745,11850.6724178047,0.0,1.0
2023-04-24,18.6391,18.78,18.5802,18.78,71600,17.3640496290183,17.4953110414646,17.3091788185634,17.4953110414646,76857.6218401105,0.0,1.0
2023-04-25,18.2,18.36,18.1711,18.36,16251,16.9549872712809,17.1040421044351,16.9280642420425,17.1040421044351,17444.3186106654,0.0,1.0
2023-04-26,18.48,18.63,18.47,18.6,7749,17.2158332293006,17.3555721353826,17.2065173022285,17.3276243541662,8318.01273238853,0.0,1.0
2023-04-27,18.7,18.73,18.48,18.48,4412,17.4207836248876,17.448731406104,17.2158332293006,17.2158332293006,4735.97524523139,0.0,1.0
2023-04-28,18.81,18.82,18.705,18.705,3031,17.523258822681,17.5325747497532,17.4254415884236,17.4254415884236,3253.56776253318,0.0,1.0
2023-05-01,18.77,18.85,18.7,18.76,15606,17.4859951143925,17.5605225309695,17.4207836248876,17.4766791873204,16751.9559558208,0.0,1.0
2023-05-02,18.42,18.5,18.3104,18.5,6434,17.1599376668679,17.2344650834449,17.0578351061573,17.2344650834449,6906.45166088367,0.0,1.0
2023-05-03,18.341,18.4598,18.33,18.33,7113,17.086341842998,17.1970150566149,17.0760943232187,17.0760943232187,7635.31095179759,0.0,1.0
2023-05-04,18.6802,18.7,18.6,18.6,6039,17.4023380892847,17.4207836248876,17.3276243541662,17.3276243541662,6482.44662419594,0.0,1.0
2023-05-05,18.8706,18.9,18.7,18.7,24976,17.5797133407381,17.6071021663302,17.4207836248876,17.4207836248876,26809.9994843381,0.0,1.0
2023-05-08,18.92,18.98,18.87,18.98,6575,17.6257340204745,17.6816295829073,17.5791543851138,17.6816295829073,7057.80535752412,0.0,1.0
2023-05-09,18.64,18.64,18.59,18.6,4347,17.3648880624548,17.3648880624548,17.3183084270941,17.3276243541662,4666.20226451062,0.0,1.0
2023-05-10,18.55,18.64,18.46,18.54,66500,17.2810447188056,17.3648880624548,17.1972013751564,17.2717287917334,71383.1264297116,0.0,1.0
2023-05-11,18.71,18.75,18.48,18.48,10200,17.4300995519597,17.4673632602482,17.2158332293006,17.2158332293006,10948.9908207979,0.0,1.0
2023-05-12,18.22,18.45,18.212,18.45,15795,16.9736191254252,17.1878854480843,16.9661663837675,17.1878854480843,16954.8343151473,0.0,1.0
2023-05-15,18.94,18.97,18.601,18.68,8402,17.6443658746187,17.6723136558351,17.3285559468735,17.4021517707433,9018.96283101412,0.0,1.0
2023-05-16,18.77,18.77,18.679,18.68,11588,17.4859951143925,17.4859951143925,17.4012201780361,17.4021517707433,12438.9123168045,0.0,1.0
2023-05-17,18.6,18.643,18.44,18.44,22026,17.3276243541662,17.3676828405764,17.1785695210121,17.1785695210121,23643.3795900877,0.0,1.0
2023-05-18,18.34,18.58,18.265,18.58,19177,17.0854102502908,17.308992500022,17.0155407972498,17.308992500022,20585.1761735726,0.0,1.0
2023-05-19,18.2464,18.2517,18.19,18.25,14790,16.9982131728956,17.0031506142439,16.9456713442088,17.0015669066416,15876.036690157,0.0,1.0
2023-05-22,18.4812,18.57,18.46,18.46,6431,17.2169511405493,17.2996765729498,17.1972013751564,17.1972013751564,6903.23136946581,0.0,1.0
2023-05-23,17.97,18.22,17.97,18.19,23713,16.7407209486219,16.9736191254252,16.7407209486219,16.9456713442088,25454.2567974098,0.0,1.0
2023-05-24,17.66,17.79,17.64,17.79,36255,16.4519272093858,16.5730342613235,16.4332953552415,16.5730342613235,38917.2217851007,0.0,1.0
2023-05-25,17.4,17.61,17.37,17.61,10188,16.2097131055103,16.4053475740251,16.181765324294,16.4053475740251,10936.1096551264,0.0,1.0
2023-05-26,17.65,17.7,17.48,17.48,8798,16.4426112823137,16.4891909176743,16.2842405220874,16.2842405220874,9444.04129817447,0.0,1.0
2023-05-30,17.25,17.4403,17.18,17.43,26920,16.0699741994284,16.247256291611,16.0047627099234,16.2376608867268,28896.7483231253,0.0,1.0
2023-05-31,17.11,17.12,16.86,17.1,81610,15.9395512204185,15.9488671474906,15.7066530436152,15.9302352933464,87602.6608711094,0.0,1.0
2023-06-01,17.56,17.569,17.1,17.1,19317,16.3587679386645,16.3671522730294,15.9302352933464,15.9302352933464,20735.4564397404,0.0,1.0
2023-06-02,17.94,18.09,17.92,17.92,16608,16.7127731674055,16.8525120734875,16.6941413132612,16.6941413132612,17827.5332893933,0.0,1.0
2023-06-05,17.94,17.955,17.84,17.88,3975,16.7127731674055,16.7267470580137,16.6196138966842,16.6568776049727,4266.88612869329,0.0,1.0
2023-06-06,18.18,18.1999,17.84,17.84,5700,16.9363554171367,16.9548941120102,16.6196138966842,16.6196138966842,6118.55369397528,0.0,1.0
2023-06-07,17.92,18.14,17.92,18.03,7928,16.6941413132612,16.8990917088482,16.6941413132612,16.7966165110547,8510.15678698881,0.0,1.0
2023-06-08,18.1438,18.19,18.13,18.1498,5355,16.9026317611356,16.9456713442088,16.889775781776,16.9082213173788,5748.22018091888,0.0,1.0
2023-06-09,18.16,18.2501,18.111,18.19,12161,16.9177235629924,17.0016600659123,16.872075520339,16.9456713442088,13053.9879776199,0.0,1.0
2023-06-12,18.132,18.209,18.132,18.15,7976,16.8916389671904,16.9633716056459,16.8916389671904,16.9084076359203,8561.68144967492,0.0,1.0
2023-06-13,18.36,18.4701,18.31,18.4,20442,17.1040421044351,17.2066104614992,17.0574624690744,17.1413058127236,21943.0657214461,0.0,1.0
2023-06-14,18.57,18.62,18.47,18.4986,9570,17.2996765729498,17.3462562083105,17.2065173022285,17.2331608536548,10272.7296230427,0.0,1.0
2023-06-15,18.95,18.95,18.8,18.86,10606,17.6536818016909,17.6536818016909,17.5139428956089,17.5698384580417,11384.8035926845,0.0,1.0
2023-06-16,18.73,18.93,18.66,18.93,24860,17.623218720165,17.8114004470221,17.557355115765,17.8114004470221,26421.2688609042,0.1873,1.0
2023-06-20,18.01,18.27,17.98,18.27,13603,16.9457645034795,17.1904007483937,16.917537244451,17.1904007483937,14457.3017021272,0.0,1.0
2023-06-21,17.8332,17.96,17.8,17.96,11838,16.7794118569379,16.8987190717653,16.7481736902796,16.8987190717653,12581.4553811498,0.0,1.0
2023-06-22,17.76,17.7999,17.71,17.76,8859,16.7105373449082,16.7480795994162,16.6634919131939,16.7105373449082,9415.36688812351,0.0,1.0
2023-06-23,17.43,17.52,17.38,17.52,13053,16.400037495594,16.4847192726797,16.3529920638797,16.4847192726797,13872.760355647,0.0,1.0
2023-06-26,17.46,17.5542,17.46,17.48,5939,16.4282647546226,16.5168983479723,16.4282647546226,16.4470829273083,6311.98373953781,0.0,1.0
2023-06-27,17.82,17.85,17.76,17.78,8973,16.7669918629653,16.7952191219939,16.7105373449082,16.7293555175939,9536.52636721214,0.0,1.0
2023-06-28,17.7105,17.7199,17.63,17.68,7520,16.6639623675111,16.6728069086733,16.5882192224511,16.6352646541654,7992.27441005629,0.0,1.0
2023-06-29,17.47,17.48,17.42,17.46,62892,16.4376738409654,16.4470829273083,16.3906284092512,16.4282647546226,66841.7715687849,0.0,1.0
2023-06-30,17.6,17.69,17.6,17.65,12418,16.5599919634225,16.6446737405082,16.5599919634225,16.6070373951368,13197.8808010744,0.0,1.0
2023-07-03,17.93,18.0546,17.89,17.96,4492,16.8704918127367,16.9877290285687,16.8328554673653,16.8987190717653,4774.10859707087,0.0,1.0
2023-07-05,17.79,17.81,17.715,17.81,8256,16.7387646039368,16.7575827766225,16.6681964563653,16.7575827766225,8774.49701189158,0.0,1.0
2023-07-06,17.3132,17.45,17.27,17.44,10175,16.2901393671095,16.4188556682797,16.2494921141084,16.4094465819369,10814.0149098834,0.0,1.0
2023-07-07,17.71,17.78,17.43,17.43,8106,16.6634919131939,16.7293555175939,16.400037495594,16.400037495594,8615.07664466975,0.0,1.0
2023-07-10,17.7058,17.749,17.55,17.55,7071,16.6595400969299,16.700187349931,16.5129465317083,16.5129465317083,7515.07611083886,0.0,1.0
2023-07-11,17.81,17.86,17.709,17.76,7480,16.7575827766225,16.8046282083367,16.6625510045596,16.7105373449082,7949.76231213046,0.0,1.0
2023-07-12,18.23,18.29,18.12,18.13,15367,17.1527644030223,17.2092189210794,17.0492644532509,17.0586735395938,16332.0852206563,0.0,1.0
2023-07-13,18.625,18.625,18.42,18.42,388958,17.524423313565,17.524423313565,17.3315370435365,17.3315370435365,413385.514625889,0.0,1.0
2023-07-14,18.3404,18.419,18.3,18.41,12443,17.2566407162474,17.3305961349023,17.2186280074223,17.3221279571937,13224.450862278,0.0,1.0
2023-07-17,18.25,18.33,18.025,18.15,17188,17.171582575708,17.2468552664509,16.9598781329938,17.0774917122795,18267.4484787298,0.0,1.0
2023-07-18,17.87,18.0004,17.78,18.0,35500,16.8140372946796,16.9367317805904,16.7293555175939,16.9363554171367,37729.4869091753,0.0,1.0
2023-07-19,17.9537,18.18,17.93,17.93,12400,16.8927913473693,17.105718971308,16.8704918127367,16.8704918127367,13178.7503570077,0.0,1.0
2023-07-20,17.85,17.9,17.8362,17.87,4666,16.7952191219939,16.8422645537081,16.7822345828407,16.8140372946796,4959.03622304823,0.0,1.0
2023-07-21,17.855,17.93,17.85,17.93,13277,16.7999236651653,16.8704918127367,16.7952191219939,16.8704918127367,14110.8281040316,0.0,1.0
2023-07-24,18.24,18.34,17.7,17.8,16556,17.1621734893652,17.2562643527937,16.6540828268511,16.7481736902796,17595.7573315016,0.0,1.0
2023-07-25,18.45,18.78,18.45,18.69,13253,17.3597643025651,17.6702641518793,17.3597643025651,17.5855823747936,14085.3208452761,0.0,1.0
2023-07-26,18.73,18.74,18.42,18.42,10722,17.623218720165,17.6326278065079,17.3315370435365,17.3315370435365,11395.3678490191,0.0,1.0
2023-07-27,18.48,18.74,18.46,18.74,49272,17.3879915615937,17.6326278065079,17.3691733889079,17.6326278065079,52366.402225039,0.0,1.0
2023-07-28,19.4,19.41,19.16,19.16,24431,18.2536275051362,18.2630365914791,18.0278094329077,18.0278094329077,25965.3266106497,0.0,1.0
2023-07-31,19.5667,19.61,19.4,19.4,13914,18.4104769744716,18.4512183183361,18.2536275051362,18.2536275051362,14787.8332635004,0.0,1.0
2023-08-01,19.182,19.26,19.13,19.25,102396,18.048509422862,18.1219002963362,17.9995821738791,18.1124912099934,108826.719480336,0.0,1.0
2023-08-02,18.64,18.86,18.59,18.86,16945,17.5385369430793,17.7455368426221,17.491491511365,17.7455368426221,18009.1874838304,0.0,1.0
2023-08-03,19.12,19.1396,18.92,18.92,51853,17.9901730875363,18.0086148967683,17.8019913606792,17.8019913606792,55109.4953437034,0.0,1.0
2023-08-04,18.9,19.12,18.885,19.06,6167,17.7831731879935,17.9901730875363,17.7690595584792,17.9337185694792,6554.30269771506,0.0,1.0
2023-08-07,18.7232,18.89,18.63,18.89,6855,17.6168205414519,17.7737641016507,17.5291278567365,17.7737641016507,7285.51078203934,0.0,1.0
2023-08-08,18.4297,18.43,18.26,18.3,17734,17.3406638572891,17.3409461298794,17.1809916620509,17.2186280074223,18847.7386154174,0.0,1.0
2023-08-09,18.51,18.61,18.41,18.61,65819,17.4162188206222,17.5103096840508,17.3221279571937,17.5103096840508,69952.5943345076,0.0,1.0
2023-08-10,18.62,18.9101,18.575,18.71,20382,17.5197187703936,17.7926763651998,17.4773778818508,17.6044005474793,21662.0394981074,0.0,1.0
2023-08-11,18.11,18.17,17.9993,18.17,15197,17.0398553669081,17.0963098849652,16.9356967810927,17.0963098849652,16151.4088044715,0.0,1.0
2023-08-14,17.93,17.97,17.8,17.86,11441,16.8704918127367,16.9081281581081,16.7481736902796,16.8046282083367,12159.5228092359,0.0,1.0
2023-08-15,17.6704,17.84,17.61,17.84,15110,16.6262319312762,16.785810035651,16.5694010497654,16.785810035651,16058.9449914828,0.0,1.0
2023-08-16,17.39,17.5,17.32,17.41,27343,16.3624011502226,16.465901099994,16.2965375458226,16.3812193229083,29060.2073396502,0.0,1.0
2023-08-17,17.58,17.89,17.52,17.74,126205,16.5411737907368,16.8328554673653,16.4847192726797,16.6917191722225,134130.982968239,0.0,1.0
2023-08-18,17.1,17.179,17.05,17.12,251263,16.0895376462798,16.1638694283884,16.0424922145656,16.1083558189656,267042.931528455,0.0,1.0
2023-08-21,17.04,17.07,16.91,16.97,17101,16.0330831282227,16.0613103872513,15.9107650057656,15.9672195238227,18174.9846657411,0.0,1.0
2023-08-22,17.0,17.16,16.97,17.1,164931,15.9954467828513,16.145992164337,15.9672195238227,16.0895376462798,175289.070575133,0.0,1.0
2023-08-23,17.24,17.32,16.95,17.07,140024,16.2212648550798,16.2965375458226,15.948401351137,16.0613103872513,148817.849999165,0.0,1.0
2023-08-24,17.2795,17.38,17.22,17.34,8227,16.2584307461341,16.3529920638797,16.2024466823941,16.3153557185083,8743.67574089536,0.0,1.0
2023-08-25,17.2686,17.28,17.1,17.27,20214,16.2481748420204,16.2589012004512,16.0895376462798,16.2494921141084,21483.4886868189,0.0,1.0
2023-08-28,17.6004,17.6101,17.5,17.5,5330,16.5603683268762,16.5694951406288,16.465901099994,16.465901099994,5664.73704861705,0.0,1.0
2023-08-29,17.97,18.019,17.77,17.77,35788,16.9081281581081,16.9542326811881,16.719946431251,16.719946431251,38035.5740142414,0.0,1.0
2023-08-30,17.9,17.9,17.7874,17.8,13983,16.8422645537081,16.8422645537081,16.7363182414876,16.7481736902796,14861.1666324226,0.0,1.0
2023-08-31,17.7153,17.78,17.66,17.78,26547,16.6684787289556,16.7293555175939,16.6164464814797,16.7293555175939,28214.2165909262,0.0,1.0
2023-09-01,18.04,18.1811,17.97,17.97,14268,16.9739917625081,17.1067539708058,16.9081281581081,16.9081281581081,15164.0653301441,0.0,1.0
2023-09-05,17.88,17.95,17.83,17.95,15102,16.8234463810224,16.8893099854224,16.7764009493082,16.8893099854224,16050.4425718977,0.0,1.0
2023-09-06,17.85,17.97,17.84,17.84,33925,16.7952191219939,16.9081281581081,16.785810035651,16.785810035651,36055.5730533457,0.0,1.0
2023-09-07,17.38,17.49,17.3,17.49,6925,16.3529920638797,16.4564920136511,16.2777193731369,16.4564920136511,7359.90695340959,0.0,1.0
2023-09-08,17.28,17.35,17.24,17.35,4658,16.2589012004512,16.3247648048512,16.2212648550798,16.3247648048512,4950.53380346307,0.0,1.0
2023-09-11,17.6,17.62,17.5,17.56,17062,16.5599919634225,16.5788101361082,16.465901099994,16.5223556180511,18133.5353702634,0.0,1.0
2023-09-12,17.58,17.66,17.44,17.44,7227,16.5411737907368,16.6164464814797,16.4094465819369,16.4094465819369,7680.8732927496,0.0,1.0
2023-09-13,17.46,17.5,17.422,17.422,5488,16.4282647546226,16.465901099994,16.3925102265197,16.3925102265197,5832.65983542406,0.0,1.0
2023-09-14,17.56,17.61,17.48,17.51,49460,16.5223556180511,16.5694010497654,16.4470829273083,16.4753101863368,52566.2090852906,0.0,1.0
2023-09-15,17.4,17.52,17.36,17.46,15736,16.3718102365655,16.4847192726797,16.334173891194,16.4282647546226,16724.259324022,0.0,1.0
2023-09-18,17.44,17.44,17.38,17.41,5554,16.4094465819369,16.4094465819369,16.3529920638797,16.3812193229083,5902.80479700168,0.0,1.0
2023-09-19,17.35,17.39,17.33,17.39,14695,16.3247648048512,16.3624011502226,16.3059466321655,16.3624011502226,15617.8819755023,0.0,1.0
2023-09-20,17.18,17.39,17.18,17.31,23782,16.1648103370227,16.3624011502226,16.1648103370227,16.2871284594798,25275.567821803,0.0,1.0
2023-09-21,16.889,16.93,16.85,16.91,44376,15.8910059244456,15.9295831784513,15.8543104877085,15.9107650057656,47162.9214389175,0.0,1.0
2023-09-22,17.39,17.45,17.351,17.45,14293,16.3624011502226,16.4188556682797,16.3257057134855,16.4188556682797,15190.6353913477,0.0,1.0
2023-09-25,17.1,17.149,16.99,16.99,11350,16.0895376462798,16.1356421693598,15.9860376965085,15.9860376965085,12062.8077864547,0.0,1.0
2023-09-26,16.93,17.02,16.8896,16.93,35547,15.9295831784513,16.014264955537,15.8915704696262,15.9295831784513,37779.4386242383,0.0,1.0
2023-09-27,16.92,16.97,16.885,16.96,15280,15.9201740921085,15.9672195238227,15.8872422899085,15.9578104374799,16239.6214076676,0.0,1.0
2023-09-28,16.9231,16.93,16.815,16.83,8354,15.9230909088748,15.9295831784513,15.8213786855085,15.8354923150228,8878.65165180987,0.0,1.0
2023-09-29,17.09,17.21,17.06,17.19,74783,16.080128559937,16.1930375960512,16.0519013009084,16.1742194233655,79479.5554796863,0.0,1.0
2023-10-02,17.01,17.03,16.9302,17.03,9234,16.0048558691942,16.0236740418799,15.9297713601782,16.0236740418799,9813.91780617816,0.0,1.0
2023-10-03,16.68,16.72,16.65,16.68,30344,15.69435601988,15.7319923652514,15.6661287608514,15.69435601988,32249.6774865357,0.0,1.0
2023-10-04,16.53,16.66,16.51,16.58,49950,15.5532197247372,15.6755378471943,15.5344015520515,15.6002651564514,53086.9822848819,0.0,1.0
2023-10-05,16.6421,16.66,16.5253,16.57,6283,15.6586955826406,15.6755378471943,15.548797454156,15.5908560701086,6677.58778169996,0.0,1.0
2023-10-06,16.99,17.0,16.72,16.72,14204,15.9860376965085,15.9954467828513,15.7319923652514,15.7319923652514,15096.0459734627,0.0,1.0
2023-10-09,16.94,16.97,16.84,16.84,7732,15.9389922647942,15.9672195238227,15.8449014013656,15.8449014013656,8217.58852906321,0.0,1.0
2023-10-10,17.293,17.3,17.23,17.26,13415,16.2711330126969,16.2777193731369,16.2118557687369,16.2400830277655,14257.4948418757,0.0,1.0
2023-10-11,17.38,17.48,17.35,17.37,7612,16.3529920638797,16.4470829273083,16.3247648048512,16.3435829775369,8090.05223528574,0.0,1.0
2023-10-12,17.1233,17.231,17.0501,17.231,4571,16.1114608174587,16.2127966773712,16.042586305429,16.2127966773712,4858.06999047439,0.0,1.0
2023-10-13,16.9841,17.1,16.95,17.01,10676,15.9804863355662,16.0895376462798,15.948401351137,16.0048558691942,11346.4789364044,0.0,1.0
2023-10-16,17.04,17.0531,16.8,16.89,14732,16.0330831282227,16.0454090313319,15.8072650559942,15.8919468330799,15657.2056660837,0.0,1.0
2023-10-17,16.91,16.96,16.81,16.81,7746,15.9107650057656,15.9578104374799,15.8166741423371,15.8166741423371,8232.46776333727,0.0,1.0
2023-10-18,16.62,16.7236,16.6,16.72,30363,15.6379015018229,15.7353796363348,15.6190833291372,15.7319923652514,32269.8707330504,0.0,1.0
2023-10-19,16.35,16.47,16.34,16.42,26891,15.3838561705658,15.4967652066801,15.374447084223,15.4497197749658,28579.8206330884,0.0,1.0
2023-10-20,16.13,16.24,16.13,16.2,9678,15.176856271023,15.2803562207944,15.176856271023,15.242719875423,10285.8020931549,0.0,1.0
2023-10-23,16.19,16.2,16.01,16.07,18225,15.2333107890802,15.242719875423,15.0639472349088,15.1204017529659,19369.5746174569,0.0,1.0
2023-10-24,16.63,16.66,16.24,16.24,8565,15.6473105881657,15.6755378471943,15.2803562207944,15.2803562207944,9102.90296836867,0.0,1.0
2023-10-25,16.3758,16.45,16.281,16.281,5567,15.4081316133304,15.4779470339944,15.3189334748001,15.3189334748001,5916.62122882758,0.0,1.0
2023-10-26,16.372,16.44,16.3,16.3,11784,15.4045561605201,15.4685379476515,15.3368107388515,15.3368107388515,12524.0640489499,0.0,1.0
2023-10-27,16.454,16.61,16.43,16.61,16228,15.4817106685315,15.62849241548,15.4591288613086,15.62849241548,17247.1581285098,0.0,1.0
2023-10-30,16.64,16.77,16.595,16.75,18100,15.6567196745086,15.7790377969657,15.6143787859657,15.76021962428,19236.7243114387,0.0,1.0
2023-10-31,16.4268,16.435,16.27,16.37,61932,15.4561179536789,15.4638334044801,15.308583479823,15.4026743432515,65821.4812185649,0.0,1.0
2023-11-01,16.439,16.439,16.32,16.32,5801,15.4675970390172,15.4675970390172,15.3556289115373,15.3556289115373,6165.31700169371,0.0,1.0
2023-11-02,16.5513,16.574,16.52,16.57,14568,15.5732610786475,15.5946197046457,15.5438106383943,15.5908560701086,15482.9060645878,0.0,1.0
2023-11-03,16.98,17.0199,16.85,16.85,13589,15.9766286101656,16.0141708646736,15.8543104877085,15.8543104877085,14442.4224678531,0.0,1.0
2023-11-06,17.06,17.19,17.02,17.19,18422,16.0519013009084,16.1742194233655,16.014264955537,16.1742194233655,19578.9466997417,0.0,1.0
2023-11-07,17.04,17.0497,16.87,16.97,13003,16.0330831282227,16.0422099419753,15.8731286603942,15.9672195238227,13819.6202332397,0.0,1.0
2023-11-08,16.9267,17.03,16.903,16.94,10966,15.9264781799582,16.0236740418799,15.9041786453256,15.9389922647942,11654.6916463667,0.0,1.0
2023-11-09,16.695,16.93,16.681,16.89,6117,15.7084696493943,15.9295831784513,15.6952969285143,15.8919468330799,6501.16257530776,0.0,1.0
2023-11-10,16.71,16.71,16.58,16.62,9668,15.7225832789085,15.7225832789085,15.6002651564514,15.6379015018229,10275.1740686735,0.0,1.0
2023-11-13,16.8475,16.969,16.77,16.79,10146,15.8519582161228,15.9662786151885,15.7790377969657,15.7978559696514,10783.1936388871,0.0,1.0
2023-11-14,17.17,17.24,16.98,16.98,24433,16.1554012506798,16.2212648550798,15.9766286101656,15.9766286101656,25967.452215546,0.0,1.0
2023-11-15,17.5473,17.67,17.44,17.44,33316,16.5104060783957,16.6258555678225,16.4094465819369,16.4094465819369,35408.326362425,0.0,1.0
2023-11-16,16.9381,17.0,16.79,16.93,11122,15.937204538389,15.9954467828513,15.7978559696514,15.9295831784513,11820.4888282775,0.0,1.0
2023-11-17,16.9669,16.98,16.9,16.9,3727,15.9643027070565,15.9766286101656,15.9013559194228,15.9013559194228,3961.06472423933,0.0,1.0
2023-11-20,17.3274,17.3274,17.1,17.1,6215,16.3035002697163,16.3035002697163,16.0895376462798,16.0895376462798,6605.31721522607,0.0,1.0
2023-11-21,17.0795,17.1901,17.05,17.16,403161,16.070249019277,16.174313514229,16.0424922145656,16.145992164337,428480.497796903,0.0,1.0
2023-11-22,17.04,17.0655,16.99,17.06,14221,16.0330831282227,16.057076298397,15.9860376965085,16.0519013009084,15114.1136150812,0.0,1.0
2023-11-24,17.1598,17.17,17.04,17.04,3526,16.1458039826101,16.1554012506798,16.0330831282227,16.0330831282227,3747.44143216204,0.0,1.0
2023-11-27,16.97,17.0,16.92,17.0,9358,15.9672195238227,15.9954467828513,15.9201740921085,15.9954467828513,9945.70530974829,0.0,1.0
2023-11-28,16.98,17.01,16.91,16.97,8998,15.9766286101656,16.0048558691942,15.9107650057656,15.9672195238227,9563.09642841578,0.0,1.0
2023-11-29,16.7,16.7617,16.66,16.7,11216,15.7131741925657,15.7712282553011,15.6755378471943,15.7131741925657,11920.3922584031,0.0,1.0
2023-11-30,16.7683,16.7999,16.62,16.77,12799,15.7774382522874,15.8071709651308,15.6379015018229,15.7790377969657,13602.8085338179,0.0,1.0
2023-12-01,16.62,16.64,16.46,16.47,15675,15.6379015018229,15.6567196745086,15.4873561203372,15.4967652066801,16659.4283746852,0.0,1.0
2023-12-04,16.3817,16.4463,16.34,16.35,38967,15.4136829742727,15.4744656720475,15.374447084223,15.3838561705658,41414.2229968967,0.0,1.0
2023-12-05,16.12,16.14,16.05,16.07,19213,15.1674471846802,15.1862653573659,15.1015835802802,15.1204017529659,20419.623436225,0.0,1.0
2023-12-06,16.0916,16.26,16.0916,16.1901,20618,15.1407253794665,15.2991743934801,15.1407253794665,15.2334048799436,21912.8608758698,0.0,1.0
2023-12-07,16.14,16.1599,16.09,16.13,20943,15.1862653573659,15.2049894391882,15.1392199256516,15.176856271023,22258.2716715172,0.0,1.0
2023-12-08,15.99,16.04,15.92,16.04,148134,15.0451290622231,15.0921744939373,14.9792654578231,15.0921744939373,157437.177853628,0.0,1.0
2023-12-11,16.02,16.089,15.93,15.95,83078,15.0733563212516,15.1382790170173,14.988674544166,15.0074927168517,88295.5017870558,0.0,1.0
2023-12-12,16.15,16.15,16.03,16.06,17079,15.1956744437087,15.1956744437087,15.0827654075945,15.1109926666231,18151.6030118819,0.0,1.0
2023-12-13,16.08,16.08,15.82,15.94,38066,15.1298108393088,15.1298108393088,14.8851745943946,14.9980836305088,40456.6379911174,0.0,1.0
2023-12-14,16.23,16.27,16.07,16.07,53266,15.2709471344516,15.308583479823,15.1204017529659,15.1204017529659,56611.2352029333,0.0,1.0
2023-12-15,15.84,16.0,15.815,16.0,36312,15.2512774394518,15.4053307469211,15.2272066101598,15.4053307469211,37713.6985595795,0.369095,1.0
2023-12-18,15.67,15.77,15.62,15.77,28588,15.0875958002658,15.1838791174341,15.0394541416817,15.1838791174341,29691.5403839297,0.0,1.0
2023-12-19,15.85,15.9099,15.73,15.73,42582,15.2609057711687,15.3185794781525,15.1453657905668,15.1453657905668,44225.7301185284,0.0,1.0
2023-12-20,15.489,15.7071,15.48,15.7,55604,14.9133229961913,15.1233169109352,14.9046574976461,15.1164807954163,57750.3991712614,0.0,1.0
2023-12-21,15.91,15.91,15.69,15.81,44688,15.3186757614696,15.3186757614696,15.1068524636995,15.2223924443014,46413.0249292378,0.0,1.0
2023-12-22,15.5,15.55,15.33,15.44,50175,14.9239141610798,14.9720558196639,14.7602325218937,14.8661441707788,52111.8314944616,0.0,1.0
2023-12-26,15.6,15.68,15.506,15.68,57090,15.020197478248,15.0972241319826,14.9296911601099,15.0972241319826,59293.7610367479,0.0,1.0
2023-12-27,15.58,15.63,15.53,15.6,53787,15.0009408148144,15.0490824733985,14.9527991562302,15.020197478248,55863.2602011481,0.0,1.0
2023-12-28,16.01,16.01,15.85,15.85,621008,15.4149590786379,15.4149590786379,15.2609057711687,15.2609057711687,644979.855559794,0.0,1.0
2023-12-29,16.05,16.13,15.99,15.99,66727,15.4534724055052,15.5304990592398,15.3957024152042,15.3957024152042,69302.7639288678,0.0,1.0
2024-01-02,15.66,15.789,15.65,15.72,97451,15.077967468549,15.202172947696,15.0683391368322,15.1357374588499,101212.757169243,0.0,1.0
2024-01-03,15.87,15.88,15.65,15.65,17383,15.2801624346023,15.2897907663191,15.0683391368322,15.0683391368322,18054.01030131,0.0,1.0
2024-01-04,15.7,15.7891,15.69,15.75,42883,15.1164807954163,15.2022692310132,15.1068524636995,15.1646224540004,44538.349177419,0.0,1.0
2024-01-05,15.6007,15.7,15.58,15.67,49930,15.0208714614682,15.1164807954163,15.0009408148144,15.0875958002658,51857.3741209462,0.0,1.0
2024-01-08,15.4224,15.4224,15.28,15.31,87440,14.8491983069572,14.8491983069572,14.7120908633096,14.7409758584601,90815.3173069404,0.0,1.0
2024-01-09,15.17,15.23,15.14,15.14,30417,14.6061792144245,14.6639492047255,14.577294219274,14.577294219274,31591.1425723377,0.0,1.0
2024-01-10,15.185,15.24,15.15,15.2,19104,14.6206217119998,14.6735775364423,14.5869225509909,14.635064209575,19841.4435250662,0.0,1.0
2024-01-11,15.38,15.41,15.262,15.41,37948,14.8083741804779,14.8372591756283,14.6947598662193,14.8372591756283,39412.8506537484,0.0,1.0
2024-01-12,15.3431,15.485,15.33,15.41,19656,14.7728456364428,14.9094716635045,14.7602325218937,14.8372591756283,20414.7515666196,0.0,1.0
2024-01-16,14.91,15.1,14.9015,15.1,58246,14.3558425897871,14.5387808924067,14.3476585078278,14.5387808924067,60494.3843991312,0.0,1.0
2024-01-17,14.58,14.59,14.45,14.59,97488,14.0381076431318,14.0477359748486,13.9129393308131,14.0477359748486,101251.185425652,0.0,1.0
2024-01-18,14.63,14.685,14.5841,14.65,50659,14.0862493017159,14.1392051261585,14.0420552591357,14.1055059651496,52614.5146323457,0.0,1.0
2024-01-19,14.69,14.6999,14.42,14.49,56332,14.1440192920169,14.1535513404165,13.8840543356626,13.9514526576804,58506.5010811363,0.0,1.0
2024-01-22,14.2904,14.2999,14.13,14.17,85379,13.7592711566125,13.7684180717435,13.6048327158747,13.643346042742,88674.7595648363,0.0,1.0
2024-01-23,14.75,14.81,14.65,14.65,64967,14.2017892823178,14.2595592726188,14.1055059651496,14.1055059651496,67474.8252456543,0.0,1.0
2024-01-24,15.15,15.31,15.12,15.27,215592,14.5869225509909,14.7409758584601,14.5580375558404,14.7024625315928,223914.179881494,0.0,1.0
2024-01-25,15.21,15.38,15.155,15.32,43270,14.6446925412918,14.8083741804779,14.5917367168493,14.7506041901769,44940.2879674213,0.0,1.0
2024-01-26,15.12,15.15,15.06,15.06,19631,14.5580375558404,14.5869225509909,14.5002675655394,14.5002675655394,20388.7865285058,0.0,1.0
2024-01-29,14.87,15.03,14.77,15.03,69133,14.3173292629198,14.471382570389,14.2210459457515,14.471382570389,71801.6391969429,0.0,1.0
2024-01-30,14.56,14.6,14.51,14.54,53446,14.0188509796982,14.0573643065655,13.970709321114,13.9995943162645,55509.0970812754,0.0,1.0
2024-01-31,14.5,14.63,14.4,14.41,137187,13.9610809893972,14.0862493017159,13.8647976722289,13.8744260039458,142482.627348893,0.0,1.0
2024-02-01,14.55,14.64,14.46,14.58,37173,14.0092226479813,14.0958776334328,13.9225676625299,14.0381076431318,38607.9344722198,0.0,1.0
2024-02-02,14.26,14.31,14.235,14.3,59095,13.7300010281934,13.7781426867775,13.7059301989013,13.7685143550607,61376.1570934771,0.0,1.0
2024-02-05,14.43,14.48,14.31,14.31,60038,13.8936826673794,13.9418243259636,13.7781426867775,13.7781426867775,62355.558331131,0.0,1.0
2024-02-06,15.1918,15.2199,14.94,14.99,44681,14.6271689775672,14.6542245896915,14.3847275849375,14.4328692435217,46405.7547185659,0.0,1.0
2024-02-07,15.04,15.09,14.95,14.96,66931,14.4810109021058,14.5291525606899,14.3943559166544,14.4039842483712,69514.6386398767,0.0,1.0
2024-02-08,14.79,14.91,14.78,14.91,24367,14.2403026091851,14.3558425897871,14.2306742774683,14.3558425897871,25307.6033487903,0.0,1.0
2024-02-09,14.87,14.9,14.69,14.81,139037,14.3173292629198,14.3462142580702,14.1440192920169,14.2595592726188,144404.040169316,0.0,1.0
2024-02-12,15.16,15.2481,15.0,15.0,47828,14.5965508827077,14.6813764851329,14.4424975752385,14.4424975752385,49674.2337163351,0.0,1.0
2024-02-13,14.83,15.071,14.8,14.98,38549,14.2788159360524,14.5108587304279,14.249930940902,14.4232409118048,40037.0501700052,0.0,1.0
2024-02-14,15.03,15.055,14.965,15.02,23030,14.471382570389,14.495453399681,14.4087984142296,14.4617542386721,23918.9931104624,0.0,1.0
2024-02-15,15.11,15.14,15.0593,15.06,28080,14.5484092241236,14.577294219274,14.4995935823193,14.5002675655394,29163.9308094565,0.0,1.0
2024-02-16,15.34,15.46,15.31,15.39,58963,14.7698608536106,14.8854008342125,14.7409758584601,14.8180025121947,61239.0616922359,0.0,1.0
2024-02-20,15.24,15.37,15.17,15.36,53974,14.6735775364423,14.798745848761,14.6061792144245,14.7891175170442,56057.4786862397,0.0,1.0
2024-02-21,15.4856,15.63,15.47,15.52,51314,14.9100493634075,15.0490824733985,14.8950291659293,14.9431708245134,53294.7986309281,0.0,1.0
2024-02-22,15.7,15.74,15.605,15.68,58038,15.1164807954163,15.1549941222836,15.0250116441064,15.0972241319826,60278.3552820242,0.0,1.0
2024-02-23,15.795,15.85,15.7233,15.82,34665,15.2079499467261,15.2609057711687,15.1389148083165,15.2320207760182,36003.1218486401,0.0,1.0
2024-02-26,15.65,15.75,15.65,15.7,76492,15.0683391368322,15.1646224540004,15.0683391368322,15.1164807954163,79444.7078161306,0.0,1.0
2024-02-27,15.8799,15.9,15.84,15.84,51630,15.289694483002,15.3090474297528,15.2512774394518,15.2512774394518,53622.9967126867,0.0,1.0
2024-02-28,15.44,15.6,15.42,15.6,45617,14.8661441707788,15.020197478248,14.8468875073452,15.020197478248,47377.8857455478,0.0,1.0
2024-02-29,15.46,15.5837,15.46,15.56,19613,14.8854008342125,15.0045032975496,14.8854008342125,14.9816841513807,20370.0917010638,0.0,1.0
2024-03-01,15.73,15.76,15.64,15.64,30243,15.1453657905668,15.1742507857172,15.0587108051153,15.0587108051153,31410.4259070653,0.0,1.0
2024-03-04,15.47,15.66,15.41,15.66,22617,14.8950291659293,15.077967468549,14.8372591756283,15.077967468549,23490.0506808219,0.0,1.0
2024-03-05,15.2648,15.3701,15.25,15.33,116446,14.6974557991,14.7988421320782,14.6832058681591,14.7602325218937,120940.993128134,0.0,1.0
2024-03-06,15.5034,15.612,15.4999,15.612,45556,14.9271877938635,15.0317514763082,14.9238178777626,15.0317514763082,47314.53105255,0.0,1.0
2024-03-07,15.43,15.43,15.31,15.37,43475,14.856515839062,14.856515839062,14.7409758584601,14.798745848761,45153.2012799546,0.0,1.0
2024-03-08,15.44,15.49,15.4,15.48,24171,14.8661441707788,14.9142858293629,14.8276308439115,14.9046574976461,25104.0374499778,0.0,1.0
2024-03-11,15.779,15.87,15.71,15.71,31626,15.1925446159792,15.2801624346023,15.1261091271331,15.1261091271331,32846.8118155226,0.0,1.0
2024-03-12,16.0754,16.099,16.01,16.02,30936,15.4779283680659,15.5006512309176,15.4149590786379,15.4245874103547,32130.1767635809,0.0,1.0
2024-03-13,16.17,16.28,16.155,16.16,19482,15.5690123861071,15.6749240349922,15.5545698885318,15.5593840543903,20234.0349013473,0.0,1.0
2024-03-14,15.9,16.05,15.8831,16.05,14778,15.3090474297528,15.4534724055052,15.2927755491514,15.4534724055052,15348.4533298486,0.0,1.0
2024-03-15,15.9,15.974,15.88,15.9,13852,15.3090474297528,15.3802970844573,15.2897907663191,15.3090474297528,14386.7083181123,0.0,1.0
2024-03-18,15.97,16.03,15.96,16.03,43859,15.3764457517706,15.4342157420715,15.3668174200537,15.4342157420715,45552.024265383,0.0,1.0
2024-03-19,15.9,15.9199,15.7847,15.87,17118,15.3090474297528,15.3282078098693,15.1980327650578,15.2801624346023,17778.7808973033,0.0,1.0
2024-03-20,16.04,16.07,15.9103,16.0,15601,15.4438440737884,15.4727290689388,15.3189646114211,15.4053307469211,16203.222384556,0.0,1.0
2024-03-21,15.9198,16.03,15.9103,16.03,28514,15.3281115265521,15.4342157420715,15.3189646114211,15.4342157420715,29614.6838711128,0.0,1.0
2024-03-22,15.7,15.74,15.66,15.72,37363,15.1164807954163,15.1549941222836,15.077967468549,15.1357374588499,38805.2687618848,0.0,1.0
2024-03-25,15.63,15.73,15.62,15.63,23547,15.0490824733985,15.1453657905668,15.0394541416817,15.0490824733985,24455.9500986565,0.0,1.0
2024-03-26,15.6934,15.74,15.67,15.73,16114,15.1101260964832,15.1549941222836,15.0875958002658,15.1453657905668,16736.0249666518,0.0,1.0
2024-03-27,15.6441,15.6441,15.55,15.57,11088,15.0626584211192,15.0626584211192,14.9720558196639,14.9913124830975,11516.013704247,0.0,1.0
2024-03-28,15.78,15.82,15.72,15.72,16967,15.1935074491509,15.2320207760182,15.1357374588499,15.1357374588499,17621.9520670958,0.0,1.0
2024-04-01,15.9721,16.08,15.93,16.01,59386,15.3784677014311,15.4823574006557,15.3379324249033,15.4149590786379,61678.3901371222,0.0,1.0
2024-04-02,16.0398,16.11,16.01,16.02,109302,15.443651507154,15.5112423958061,15.4149590786379,15.4245874103547,113521.223836725,0.0,1.0
2024-04-03,16.01,16.02,15.9,16.0,38294,15.4149590786379,15.4245874103547,15.3090474297528,15.4053307469211,39772.2067812439,0.0,1.0
2024-04-04,15.96,16.19,15.9599,16.16,17164,15.3668174200537,15.5882690495407,15.3667211367366,15.5593840543903,17826.5565674329,0.0,1.0
2024-04-05,15.86,15.865,15.79,15.86,43423,15.2705341028855,15.2753482687439,15.2031357808677,15.2705341028855,45099.1940006778,0.0,1.0
2024-04-08,15.92,15.96,15.89,15.92,10356,15.3283040931864,15.3668174200537,15.299419098036,15.3283040931864,10755.757388274,0.0,1.0
2024-04-09,16.03,16.03,15.95,16.02,29659,15.4342157420715,15.4342157420715,15.3571890883369,15.4245874103547,30803.8826167263,0.0,1.0
2024-04-10,15.95,15.99,15.8609,15.98,19112,15.3571890883369,15.3957024152042,15.27140065274,15.3860740834874,19849.7523372627,0.0,1.0
2024-04-11,16.0613,16.15,15.99,16.1,15980,15.4643524203452,15.5497557226734,15.3957024152042,15.5016140640893,16596.8523623617,0.0,1.0
2024-04-12,15.61,15.82,15.565,15.82,38999,15.0298258099648,15.2320207760182,14.9864983172391,15.2320207760182,40504.4208560542,0.0,1.0
2024-04-15,15.68,15.83,15.59,15.83,177415,15.0972241319826,15.241649107735,15.0105691465312,15.241649107735,184263.489478624,0.0,1.0
2024-04-16,15.49,15.53,15.45,15.53,51061,14.9142858293629,14.9527991562302,14.8757725024956,14.9527991562302,53032.0324452161,0.0,1.0
2024-04-17,15.503,15.62,15.49,15.61,208926,14.9268026605948,15.0394541416817,14.9142858293629,15.0298258099648,216990.862118823,0.0,1.0
2024-04-18,15.6665,15.7201,15.635,15.67,412621,15.0842258841649,15.1358337421671,15.0538966392569,15.0875958002658,428548.799662707,0.0,1.0
2024-04-19,15.6392,15.65,15.5699,15.62,22979,15.057940538578,15.0683391368322,14.9912161997804,15.0394541416817,23866.0244327102,0.0,1.0
2024-04-22,15.93,15.93,15.68,15.73,17593,15.3379324249033,15.3379324249033,15.0972241319826,15.1453657905668,18272.1166214661,0.0,1.0
2024-04-23,16.06,16.09,15.95,15.95,33829,15.463100737222,15.4919857323725,15.3571890883369,15.3571890883369,35134.8509741135,0.0,1.0
2024-04-24,16.32,16.37,16.2301,16.29,19590,15.7134373618595,15.7615790204436,15.6268786597252,15.684552366709,20346.2038659991,0.0,1.0
2024-04-25,16.38,16.41,16.22,16.22,15386,15.7712073521604,15.8000923473109,15.6171540446912,15.6171540446912,15979.9230567771,0.0,1.0
2024-04-26,16.7151,16.79,16.64,16.75,24558,16.0938527479913,16.1659689525503,16.0215439767979,16.127455625683,25505.9762399798,0.0,1.0
2024-04-29,16.8,16.8,16.68,16.79,988929,16.1755972842671,16.1755972842671,16.0600573036652,16.1659689525503,1027103.16707497,0.0,1.0
2024-04-30,16.51,16.66,16.47,16.66,34491,15.8963756644792,16.0408006402315,15.8578623376119,16.0408006402315,35822.4051833677,0.0,1.0
2024-05-01,16.55,16.7,16.51,16.51,50248,15.9348889913465,16.0793139670988,15.8963756644792,15.8963756644792,52187.649405754,0.0,1.0
2024-05-02,17.51,17.59,17.01,17.01,370577,16.8592088361617,16.9362354898963,16.3777922503204,16.3777922503204,384881.837164388,0.0,1.0
2024-05-03,17.62,17.62,17.45,17.57,30622,16.9651204850468,16.9651204850468,16.8014388458608,16.9169788264627,31804.0558848711,0.0,1.0
2024-05-06,17.61,17.71,17.54,17.67,32535,16.95549215333,17.0517754704982,16.8880938313122,17.0132621436309,33790.9006013415,0.0,1.0
2024-05-07,17.46,17.479,17.35,17.46,26828,16.8110671775776,16.8293610078396,16.7051555286925,16.8110671775776,27863.6017007159,0.0,1.0
2024-05-08,17.32,17.32,17.19,17.21,32252,16.676270533542,16.676270533542,16.5511022212233,16.570358884657,33496.976369893,0.0,1.0
2024-05-09,17.6573,17.67,17.51,17.61,26871,17.0010341623506,17.0132621436309,16.8592088361617,16.95549215333,27908.2615662716,0.0,1.0
2024-05-10,17.79,17.92,17.74,17.88,21001,17.1288021242328,17.2539704365516,17.0806604656487,17.2154571096843,21811.6706171439,0.0,1.0
2024-05-13,18.1181,18.17,18.0,18.0,64849,17.4447076878619,17.4946787294722,17.3309970902862,17.3309970902862,67352.2702657568,0.0,1.0
2024-05-14,18.0291,18.05,17.985,18.02,51030,17.3590155355821,17.3791387488703,17.3165545927109,17.3502537537198,52999.8357979549,0.0,1.0
2024-05-15,18.15,18.18,18.02,18.14,342435,17.4754220660386,17.504307061189,17.3502537537198,17.4657937343217,355653.513060408,0.0,1.0
2024-05-16,18.502,18.52,18.24,18.25,113555,17.8143393424708,17.8316703395611,17.56207705149,17.5717053832068,117938.39612065,0.0,1.0
2024-05-17,18.66,18.7299,18.52,18.57,22475,17.9664669835967,18.0337690222973,17.8316703395611,17.8798119981452,23342.5692643353,0.0,1.0
2024-05-20,18.49,18.58,18.46,18.53,38656,17.8027853444106,17.8894403298621,17.7739003492602,17.8412986712779,40148.1805331324,0.0,1.0
2024-05-21,18.21,18.2799,18.15,18.19,25834,17.5331920563395,17.6004940950401,17.4754220660386,17.5139353929059,26831.2317853099,0.0,1.0
2024-05-22,18.0229,18.22,18.02,18.22,32618,17.3530459699177,17.5428203880563,17.3502537537198,17.5428203880563,33877.1045278795,0.0,1.0
2024-05-23,17.72,17.95,17.67,17.95,25288,17.0614038022151,17.2828554317021,17.0132621436309,17.2828554317021,26264.1553529037,0.0,1.0
2024-05-24,17.71,17.75,17.64,17.68,23219,17.0517754704982,17.0902887973655,16.9843771484805,17.0228904753478,24115.2887986031,0.0,1.0
2024-05-28,17.71,17.81,17.6501,17.79,16116,17.0517754704982,17.1480587876665,16.9941017635145,17.1288021242328,16738.102169701,0.0,1.0
2024-05-29,17.481,17.52,17.32,17.5,66515,16.8312866741829,16.8688371678785,16.676270533542,16.8495805044449,69082.5804056628,0.0,1.0
2024-05-30,17.5501,17.59,17.37,17.4,22033,16.8978184463462,16.9362354898963,16.7244121921262,16.7532971872766,22883.5073904828,0.0,1.0
2024-05-31,17.25,17.27,17.15,17.24,65957,16.6088722115243,16.6281288749579,16.512588894356,16.5992438798074,68503.0407549617,0.0,1.0
2024-06-03,17.31,17.42,17.22,17.4,19485,16.6666422018252,16.7725538507103,16.5799872163738,16.7532971872766,20237.150705921,0.0,1.0
2024-06-04,17.4523,17.52,17.38,17.48,166236,16.8036533621556,16.8688371678785,16.734040523843,16.8303238410112,172652.963035642,0.0,1.0
2024-06-05,17.5205,17.5205,17.4273,17.46,20217,16.8693185844644,16.8693185844644,16.7795825328636,16.8110671775776,20997.407021894,0.0,1.0
2024-06-06,17.5407,17.5407,17.46,17.52,9785,16.8887678145324,16.8887678145324,16.8110671775776,16.8688371678785,10162.715917754,0.0,1.0
2024-06-07,17.2143,17.35,17.19,17.31,72131,16.5744990672952,16.7051555286925,16.5511022212233,16.6666422018252,74915.3665675539,0.0,1.0
2024-06-10,17.33,17.37,17.2,17.23,12153,16.6858988652589,16.7244121921262,16.5607305529401,16.5896155480906,12622.1243278962,0.0,1.0
2024-06-11,17.1518,17.29,17.115,17.29,11313,16.514321994065,16.6473855383916,16.4788897333471,16.6473855383916,11749.6990472715,0.0,1.0
2024-06-12,17.18,17.33,17.18,17.28,12520,16.5414738895065,16.6858988652589,16.5414738895065,16.6377572066747,13003.2910874073,0.0,1.0
2024-06-13,17.21,17.34,17.161,17.26,12376,16.570358884657,16.6955271969757,16.5231800592445,16.6185005432411,12853.7324678716,0.0,1.0
2024-06-14,17.0911,17.16,17.07,17.16,17081,16.4558780205439,16.5222172260728,16.4355622406214,16.5222172260728,17740.3526408949,0.0,1.0
2024-06-17,17.2115,17.24,17.13,17.17,15863,16.5718031344145,16.5992438798074,16.4933322309223,16.5318455577897,16475.3359839889,0.0,1.0
2024-06-18,17.26,17.2899,17.19,17.21,28596,16.6185005432411,16.6472892550744,16.5511022212233,16.570358884657,29699.8491961261,0.0,1.0
2024-06-20,17.2301,17.33,17.18,17.33,48875,16.5897118314078,16.6858988652589,16.5414738895065,16.6858988652589,50761.6495125424,0.0,1.0
2024-06-21,16.96,17.02,16.93,17.01,20109,16.4437270659173,16.5019006286505,16.4146402845507,16.4922050348616,20740.3491089856,0.11848,1.0
2024-06-24,17.0018,17.11,16.99,16.99,26608,16.4842546479547,16.5891609727503,16.4728138472839,16.4728138472839,27443.393957526,0.0,1.0
2024-06-25,16.84,16.95,16.81,16.95,47780,16.3273799404509,16.4340314721284,16.2982931590843,16.4340314721284,49280.1173816367,0.0,1.0
2024-06-26,16.85,16.8753,16.83,16.85,22971,16.3370755342397,16.3616053865256,16.317684346662,16.3370755342397,23692.2054494261,0.0,1.0
2024-06-27,16.535,16.71,16.52,16.71,57506,16.0316643298905,16.2013372211956,16.0171209392071,16.2013372211956,59311.4782366763,0.0,1.0
2024-06-28,16.5652,16.6501,16.56,16.65,94092,16.0609450231328,16.1432606144003,16.0559033143626,16.1431636584624,97046.1449282749,0.0,1.0
2024-07-01,16.66,16.75,16.639,16.69,13819,16.1528592522513,16.2401195963511,16.1324985052947,16.1819460336179,14252.866096627,0.0,1.0
2024-07-02,16.75,16.75,16.6568,16.68,16903,16.2401195963511,16.2401195963511,16.1497566622388,16.172250439829,17433.6924257389,0.0,1.0
2024-07-03,17.01,17.06,16.88,16.88,22310,16.4922050348616,16.5406830038059,16.3661623156063,16.3661623156063,23010.4524651385,0.0,1.0
2024-07-05,16.7937,17.0,16.69,17.0,71859,16.2824893412084,16.4825094410727,16.1819460336179,16.4825094410727,74115.1099817296,0.0,1.0
2024-07-08,16.625,16.69,16.58,16.67,17688,16.1189246739902,16.1819460336179,16.0752945019403,16.1625548460401,18243.3385568521,0.0,1.0
2024-07-09,16.8227,16.842,16.68,16.68,15582,16.3106065631961,16.3293190592086,16.172250439829,16.172250439829,16071.2178535091,0.0,1.0
2024-07-10,16.7521,16.79,16.74,16.78,20069,16.2421556710467,16.2789019715065,16.2304240025622,16.2692063777177,20699.093255171,0.0,1.0
2024-07-11,17.12,17.15,17.05,17.06,29954,16.5988565665391,16.6279433479057,16.5309874100171,16.5406830038059,30894.4461291241,0.0,1.0
2024-07-12,17.2559,17.44,17.2559,17.35,10375,16.7306196861298,16.9091155677829,16.7306196861298,16.8218552236831,10700.737083183,0.0,1.0
2024-07-15,16.93,17.06,16.925,17.06,32778,16.4146402845507,16.5406830038059,16.4097924876562,16.5406830038059,33807.1094084405,0.0,1.0
2024-07-16,16.95,16.95,16.8301,16.84,15211,16.4340314721284,16.4340314721284,16.3177813025999,16.3273799404509,15688.5698093779,0.0,1.0
2024-07-17,16.74,16.85,16.69,16.85,72545,16.2304240025622,16.3370755342397,16.1819460336179,16.3370755342397,74822.6478746513,0.0,1.0
2024-07-18,16.6,16.8065,16.6,16.7,38772,16.0946856895181,16.2948997012582,16.0946856895181,16.1916416274067,39989.2991025705,0.0,1.0
2024-07-19,16.5318,16.61,16.53,16.57,21580,16.028561739878,16.1043812833069,16.026816532996,16.0655989081515,22257.5331330205,0.0,1.0
2024-07-22,16.79,16.825,16.7101,16.76,35736,16.2789019715065,16.3128365497676,16.2014341771335,16.2498151901399,36857.9797980363,0.0,1.0
2024-07-23,16.475,16.51,16.38,16.51,49728,15.9734907671573,16.0074253454183,15.881382626163,16.0074253454183,51289.2774624116,0.0,1.0
2024-07-24,16.3016,16.47,16.3,16.37,22008,15.8053691708583,15.9686429702628,15.8038178758521,15.8716870323742,22698.9707688376,0.0,1.0
2024-07-25,16.1309,16.2474,16.13,16.21,19557,15.6398653848824,15.7528190525227,15.6389927814414,15.7165575317523,20171.018326343,0.0,1.0
2024-07-26,16.2022,16.279,16.1094,16.13,13509,15.708994968597,15.7834571288955,15.6190198582363,15.6389927814414,13933.1332295632,0.0,1.0
2024-07-29,16.21,16.22,16.14,16.2,29938,15.7165575317523,15.7262531255412,15.6486883752302,15.7068619379634,30877.9437875982,0.0,1.0
2024-07-30,16.0213,16.09,16.01,16.09,22050,15.5336016769564,15.6002104062859,15.522645655975,15.6002104062859,22742.289415343,0.0,1.0
2024-07-31,16.3386,16.49,16.33,16.43,35932,15.8412428678771,15.9880341578405,15.8329046572187,15.9298605951074,37060.1334817282,0.0,1.0
2024-08-01,16.1443,16.34,16.13,16.34,7151,15.6528574805594,15.8426002510076,15.6389927814414,15.8426002510076,7375.51526571966,0.0,1.0
2024-08-02,16.12,16.12,16.0,16.08,18470,15.6292971876525,15.6292971876525,15.5129500621861,15.590514812497,19049.8904989291,0.0,1.0
2024-08-05,15.95,16.01,15.77,15.77,30278,15.4644720932418,15.522645655975,15.2899514050422,15.2899514050422,31228.6185450229,0.0,1.0
2024-08-06,16.01,16.06,15.85,15.85,19406,15.522645655975,15.5711236249193,15.3675161553531,15.3675161553531,20015.2774781926,0.0,1.0
2024-08-07,16.02,16.18,16.01,16.18,7921,15.5323412497638,15.6874707503857,15.522645655975,15.6874707503857,8169.69045165227,0.0,1.0
2024-08-08,16.38,16.38,16.21,16.21,17131,15.881382626163,15.881382626163,15.7165575317523,15.7165575317523,17668.8507924826,0.0,1.0
2024-08-09,16.2717,16.31,16.24,16.31,6686,15.7763793454296,15.813513469641,15.7456443131189,15.813513469641,6895.91596512397,0.0,1.0
2024-08-12,16.4235,16.49,16.35,16.35,14546,15.9235584591446,15.9880341578405,15.8522958447964,15.8522958447964,15002.6912397088,0.0,1.0
2024-08-13,16.54,16.56,16.47,16.48,16535,16.0365121267849,16.0559033143626,15.9686429702628,15.9783385640517,17054.1385706438,0.0,1.0
2024-08-14,16.24,16.42,16.17,16.42,8915,15.7456443131189,15.9201650013185,15.6777751565968,15.9201650013185,9194.89841894708,0.0,1.0
2024-08-15,16.45,16.54,16.38,16.38,22565,15.9492517826851,16.0365121267849,15.881382626163,15.881382626163,23273.458533207,0.0,1.0
2024-08-16,16.73,16.73,16.57,16.57,24864,16.2207284087733,16.2207284087733,16.0655989081515,16.0655989081515,25644.6387312059,0.0,1.0
2024-08-19,16.8366,16.8999,16.76,16.76,11320,16.3240834385627,16.3854565472462,16.2498151901399,16.2498151901399,11675.4066295548,0.0,1.0
2024-08-20,16.45,16.63,16.45,16.63,17439,15.9492517826851,16.1237724708847,15.9492517826851,16.1237724708847,17986.5208668556,0.0,1.0
2024-08-21,16.62,16.64,16.48,16.48,12134,16.1140768770958,16.1334680646735,15.9783385640517,15.9783385640517,12514.9632546836,0.0,1.0
2024-08-22,16.4715,16.59,16.4389,16.585,16820,15.9700973093311,16.0849900957292,15.9384896735794,16.0801422988348,17348.0865290735,0.0,1.0
2024-08-23,16.6408,16.68,16.56,16.59,11328,16.1342437121767,16.172250439829,16.0559033143626,16.0849900957292,11683.6578003177,0.0,1.0
2024-08-26,16.33,16.43,16.2864,16.43,16046,15.8329046572187,15.9298605951074,15.7906318682992,15.9298605951074,16549.7857577594,0.0,1.0
2024-08-27,16.3616,16.43,16.35,16.43,12899,15.8635427335915,15.9298605951074,15.8522958447964,15.9298605951074,13303.9814588893,0.0,1.0
2024-08-28,16.0847,16.23,16.05,16.23,12217,15.5950717415778,15.73594871933,15.5614280311304,15.73594871933,12600.569151349,0.0,1.0
2024-08-29,16.2581,16.275,16.23,16.24,16991,15.7631933378767,15.7795788913799,15.73594871933,15.7456443131189,17524.4553041313,0.0,1.0
2024-08-30,16.3953,16.46,16.355,16.46,4912,15.89621688466,15.958947376474,15.8571436416909,15.958947376474,5066.21884844285,0.0,1.0
2024-09-03,16.17,16.24,16.16,16.2,27725,15.6777751565968,15.7456443131189,15.668079562808,15.7068619379634,28595.463675301,0.0,1.0
2024-09-04,16.14,16.24,16.12,16.19,32861,15.6486883752302,15.7456443131189,15.6292971876525,15.6971663441746,33892.7153051061,0.0,1.0
2024-09-05,16.1231,16.2187,16.11,16.13,7044,15.632302821727,15.7249926983486,15.6196015938636,15.6389927814414,7265.15585676539,0.0,1.0
2024-09-06,15.97,16.12,15.96,16.12,18543,15.4838632808195,15.6292971876525,15.4741676870306,15.6292971876525,19125.1824321409,0.0,1.0
2024-09-09,15.94,15.96,15.87,15.87,12669,15.4547764994529,15.4741676870306,15.3869073429308,15.3869073429308,13066.7602994549,0.0,1.0
2024-09-10,15.81,15.88,15.7701,15.87,39771,15.3287337801976,15.3966029367197,15.2900483609801,15.3869073429308,41019.6640515923,0.0,1.0
2024-09-11,15.95,15.961,15.85,15.89,28207,15.4644720932418,15.4751372464095,15.3675161553531,15.4062985305086,29092.5967137678,0.0,1.0
2024-09-12,15.96,15.96,15.89,15.96,19576,15.4741676870306,15.4741676870306,15.4062985305086,15.4741676870306,20190.614856905,0.0,1.0
2024-09-13,16.005,16.03,15.98,16.02,5935,15.5177978590805,15.5420368435527,15.4935588746084,15.5323412497638,6121.33730975334,0.0,1.0
2024-09-16,16.1,16.13,16.06,16.12,6618,15.6099060000748,15.6389927814414,15.5711236249193,15.6292971876525,6825.781013639,0.0,1.0
2024-09-17,16.215,16.31,16.2099,16.22,48417,15.7214053286467,15.813513469641,15.7164605758144,15.7262531255412,49937.1168536356,0.0,1.0
2024-09-18,16.1589,16.28,16.14,16.28,15952,15.6670130474912,15.7844266882744,15.6486883752302,15.7844266882744,16452.8345012949,0.0,1.0
2024-09-19,16.6537,16.68,16.4901,16.56,28793,16.1467510281643,16.172250439829,15.9881311137784,16.0559033143626,29696.9949721529,0.0,1.0
2024-09-20,16.6841,16.76,16.67,16.74,159870,16.1762256332824,16.2498151901399,16.1625548460401,16.2304240025622,164889.333733828,0.0,1.0
2024-09-23,16.9386,17.0,16.81,16.81,30688,16.4229784952091,16.4825094410727,16.2982931590843,16.2982931590843,31651.4910466234,0.0,1.0
2024-09-24,18.42,18.44,17.83,17.94,76146,17.8592837590917,17.8786749466695,17.2872437255486,17.3938952572262,78536.7061143182,0.0,1.0
2024-09-25,18.0019,18.13,17.95,17.95,27589,17.4539109827792,17.5781115392146,17.403590851015,17.403590851015,28455.1937723311,0.0,1.0
2024-09-26,19.53,19.75,19.24,19.51,285332,18.9354946696559,19.148797733011,18.6543224497788,18.9161034820782,294290.382016266,0.0,1.0
2024-09-27,19.89,20.044,19.65,19.66,207261,19.2845360460551,19.4338481904036,19.0518417951223,19.0615373889112,213768.237937116,0.0,1.0
2024-09-30,20.11,20.79,20.0117,20.64,348765,19.4978391094102,20.1571394870531,19.4025314224656,20.0117055802201,359714.946391932,0.0,1.0
2024-10-01,20.7862,20.7862,20.09,20.16,134137,20.1534551614133,20.1534551614133,19.4784479218324,19.5463170783545,138348.411578497,0.0,1.0
2024-10-02,22.2,22.2,21.65,22.07,227688,21.5242182112832,21.5242182112832,20.9909605528956,21.398175492028,234836.571083929,0.0,1.0
2024-10-03,21.76,21.87,21.2301,21.55,247418,21.0976120845731,21.2042636162506,20.5838425697011,20.8940046150069,255186.02097802,0.0,1.0
2024-10-04,22.55,22.55,22.25,22.38,159684,21.8635639938935,21.8635639938935,21.5726961802275,21.6987388994828,164697.494013589,0.0,1.0
2024-10-07,23.64,23.68,22.81,23.06,309189,22.92038371688,22.9591660920354,22.1156494324041,22.3580392771257,318896.404627686,0.0,1.0
2024-10-08,20.98,21.1599,20.5,20.98,423867,20.3413557690415,20.5157795013032,19.8759672671759,20.3413557690415,437174.874721688,0.0,1.0
2024-10-09,20.39,20.58,20.01,20.02,368225,19.7693157354984,19.9535320174869,19.4008831715215,19.4105787653104,379785.919272775,0.0,1.0
2024-10-10,20.58,20.75,20.27,20.64,86497,19.9535320174869,20.1183571118976,19.652968610032,20.0117055802201,89212.6896852119,0.0,1.0
2024-10-11,20.68,20.75,20.15,20.25,60786,20.0504879553755,20.1183571118976,19.5366214845656,19.6335774224543,62694.4582494804,0.0,1.0
2024-10-14,20.27,20.67,20.16,20.32,77623,19.652968610032,20.0407923615867,19.5463170783545,19.7014465789763,80060.0785164251,0.0,1.0
2024-10-15,19.16,19.7,19.15,19.7,171883,18.5767576994679,19.1003197640666,18.567062105679,19.1003197640666,177279.498030721,0.0,1.0
2024-10-16,19.53,19.666,19.4,19.4,184951,18.9354946696559,19.0673547451845,18.8094519504006,18.8094519504006,190757.785471978,0.0,1.0
2024-10-17,18.99,19.12,18.9,19.12,57551,18.4119326050571,18.5379753243124,18.3246722609573,18.5379753243124,59357.8910722181,0.0,1.0
2024-10-18,19.81,19.97,19.79,19.97,39373,19.2069712957442,19.362100796366,19.1875801081664,19.362100796366,40609.168306136,0.0,1.0
2024-10-21,19.6,19.69,19.485,19.55,43001,19.003363826178,19.0906241702778,18.891864497606,18.9548858572336,44351.0742471276,0.0,1.0
2024-10-22,19.88,19.985,19.67,19.67,300186,19.2748404522662,19.3766441870493,19.0712329827,19.0712329827,309610.743330348,0.0,1.0
2024-10-23,19.7,19.98,19.67,19.97,61005,19.1003197640666,19.3717963901549,19.0712329827,19.362100796366,62920.3340491158,0.0,1.0
2024-10-24,19.6,19.61,19.4563,19.59,353328,19.003363826178,19.0130594199668,18.864038143432,18.9936682323891,364421.207915842,0.0,1.0
2024-10-25,19.6258,19.84,19.6,19.7799,37034,19.0283784581532,19.2360580771108,19.003363826178,19.1777875584397,38196.7322543227,0.0,1.0
2024-10-28,19.97,20.036251,19.74,19.74,30494,19.362100796366,19.4263350747766,19.1391021392221,19.1391021392221,31451.4001556223,0.0,1.0
2024-10-29,19.79,20.07,19.7609,20.04,18149,19.1875801081664,19.4590567342547,19.1593659302408,19.4299699528881,18718.8122720663,0.0,1.0
2024-10-30,19.6,19.625,19.46,19.46,173221,19.003363826178,19.0276028106501,18.8676255131338,18.8676255131338,178659.506340822,0.0,1.0
2024-10-31,19.45,19.49,19.31,19.49,28820,18.857929919345,18.8967122945004,18.7221916063008,18.8967122945004,29724.8426734778,0.0,1.0
2024-11-01,19.49,19.7164,19.48,19.63,48108,18.8967122945004,19.1162205378804,18.8870167007116,19.0324506075446,49618.4153829172,0.0,1.0
2024-11-04,19.72,19.915,19.63,19.79,42391,19.1197109516444,19.3087750305273,19.0324506075446,19.1875801081664,43721.9224764537,0.0,1.0
2024-11-05,20.14,20.26,20.11,20.23,44303,19.5269258907768,19.6432730162432,19.4978391094102,19.6141862348766,45693.9522887955,0.0,1.0
2024-11-06,19.64,19.7651,19.38,19.55,102257,19.0421462013334,19.1634380796322,18.7900607628229,18.9548858572336,105467.496088197,0.0,1.0
2024-11-07,20.65,20.79,20.47,20.51,109271,20.0214011740089,20.1571394870531,19.8468804858093,19.8856628609648,112701.710054601,0.0,1.0
2024-11-08,19.5988,19.84,19.43,19.78,106521,19.0022003549233,19.2360580771108,18.8385387317672,19.1778845143776,109865.370104842,0.0,1.0
2024-11-11,19.65,19.76,19.59,19.73,52469,19.0518417951223,19.1584933267998,18.9936682323891,19.1294065454332,54116.3348450628,0.0,1.0
2024-11-12,19.0,19.25,18.95,19.18,48889,18.421628198846,18.6640180435677,18.3731502299017,18.5961488870456,50423.9359286488,0.0,1.0
2024-11-13,18.96,19.2005,18.9571,19.18,28761,18.3828458236905,18.6160248543128,18.3800341014918,18.5961488870456,29663.9902891012,0.0,1.0
2024-11-14,18.7703,18.92,18.73,18.92,22626,18.1989204095157,18.3440634485351,18.1598471665466,18.3440634485351,23336.3737102745,0.0,1.0
2024-11-15,18.79,18.8267,18.7331,18.8,14707,18.2180207292798,18.2536035584849,18.1628528006212,18.2277163230687,15168.7460513129,0.0,1.0
2024-11-18,18.97,19.0401,18.92,18.94,23695,18.3925414174794,18.4605075299393,18.3440634485351,18.3634546361128,24438.9364034718,0.0,1.0
2024-11-19,18.91,18.94,18.86,18.89,9336,18.3343678547462,18.3634546361128,18.2858898858019,18.3149766671685,9629.1162803466,0.0,1.0
2024-11-20,19.0,19.03,18.94,18.99,35939,18.421628198846,18.4507149802126,18.3634546361128,18.4119326050571,37067.3532561457,0.0,1.0
2024-11-21,18.87,18.9076,18.8009,18.87,59407,18.2955854795907,18.3320409122369,18.2285889265097,18.2955854795907,61272.1626892193,0.0,1.0
2024-11-22,18.4,18.47,18.33,18.44,57430,17.839892571514,17.9077617280361,17.7720234149919,17.8786749466695,59233.0921144286,0.0,1.0
2024-11-25,18.37,18.4,18.2802,18.33,63807,17.8108057901474,17.839892571514,17.7237393579234,17.7720234149919,65810.3066088342,0.0,1.0
2024-11-26,18.27,18.37,18.219,18.37,15515,17.7138498522588,17.8108057901474,17.6644023239355,17.8108057901474,16002.1142983694,0.0,1.0
2024-11-27,18.71,18.7601,18.64,18.72,53354,18.1404559789689,18.1890309038511,18.0725868224468,18.1501515727577,55029.1206107125,0.0,1.0
2024-11-29,18.72,18.756,18.54,18.56,11172,18.1501515727577,18.1850557103977,17.9756308845581,17.9950220721359,11522.7599704405,0.0,1.0
2024-12-02,18.77,18.79,18.64,18.72,23989,18.1986295417021,18.2180207292798,18.0725868224468,18.1501515727577,24742.1669290097,0.0,1.0
2024-12-03,18.8264,18.9,18.79,18.79,13003,18.2533126906713,18.3246722609573,18.2180207292798,18.2180207292798,13411.2466788075,0.0,1.0
2024-12-04,18.6765,18.8112,18.62,18.77,16223,18.1079757397762,18.2385753881122,18.0531956348691,18.1986295417021,16732.3429108893,0.0,1.0
2024-12-05,18.76,18.82,18.74,18.8,15794,18.1889339479132,18.2471075106464,18.1695427603355,18.2277163230687,16289.8738787269,0.0,1.0
2024-12-06,18.94,19.1,18.93,19.02,27792,18.3634546361128,18.5185841367347,18.3537590423239,18.4410193864237,28664.5672304405,0.0,1.0
2024-12-09,20.3899,20.6,20.22,20.22,120494,19.7692187795605,19.9729232050646,19.6044906410877,19.6044906410877,124277.071238655,0.0,1.0
2024-12-10,19.4778,19.5971,19.45,19.57,21077,18.884883670078,19.0005521039792,18.857929919345,18.9742770448114,21738.7407713009,0.0,1.0
2024-12-11,19.35,19.37,19.25,19.33,17566,18.7609739814563,18.780365169034,18.6640180435677,18.7415827938786,18117.5082027173,0.0,1.0
2024-12-12,19.3366,19.46,19.3,19.33,37241,18.7479818857792,18.8676255131338,18.712496012512,18.7415827938786,38410.2312978137,0.0,1.0
2024-12-13,19.09,19.14,19.01,19.14,22525,18.5088885429458,18.5573665118901,18.4313237926349,18.5573665118901,23232.2026793924,0.0,1.0
2024-12-16,18.82,18.9383,18.8,18.9,76255,18.2471075106464,18.3618063851687,18.2277163230687,18.3246722609573,78649.1283159629,0.0,1.0
2024-12-17,19.04,19.1,18.86,18.86,54578,18.4604105740015,18.5185841367347,18.2858898858019,18.2858898858019,56291.5497374417,0.0,1.0
2024-12-18,18.77,19.05,18.7401,18.98,117865,18.1986295417021,18.4701061677903,18.1696397162734,18.4022370112683,121565.530246685,0.0,1.0
2024-12-19,18.885,18.99,18.885,18.94,30063,18.310128870274,18.4119326050571,18.310128870274,18.3634546361128,31006.8683307691,0.0,1.0
2024-12-20,18.58,18.675,18.482,18.49,23574,18.4123689067776,18.5065118048478,18.3152530750842,18.3231808980796,23788.6239526067,0.41045,1.0
2024-12-23,18.65,18.695,18.52,18.53,68949,18.4817373579872,18.5263313623363,18.3529102343123,18.3628200130565,69576.7299952608,0.0,1.0
2024-12-24,18.815,18.9,18.7779,18.8,68283,18.645248707267,18.729481826593,18.6084834281259,18.6303840391507,68904.6665545024,0.0,1.0
2024-12-26,18.885,18.93,18.72,18.72,69291,18.7146171584766,18.7592111628256,18.5511058091968,18.5511058091968,69921.8436540285,0.0,1.0
2024-12-27,18.75,18.77,18.675,18.7,60600,18.5808351454295,18.600654702918,18.5065118048478,18.5312862517084,61151.7184834124,0.0,1.0
2024-12-30,18.56,18.7,18.54,18.7,42175,18.3925493492892,18.5312862517084,18.3727297918007,18.5312862517084,42558.9723933649,0.0,1.0
2024-12-31,18.4,18.5391,18.4,18.49,82640,18.2339928893815,18.3718379117137,18.2339928893815,18.3231808980796,83392.376492891,0.0,1.0
2025-01-02,18.12,18.2262,18.09,18.19,36808,17.9565190845431,18.0617609348068,17.9267897483104,18.0258875357527,37143.1098009479,0.0,1.0
2025-01-03,18.22,18.24,18.134,18.21,39927,18.0556168719854,18.0754364294738,17.970392774785,18.0457070932412,40290.5060047393,0.0,1.0
2025-01-06,18.0,18.42,17.95,18.36,78850,17.8376017396123,18.25381244687,17.7880528458912,18.1943537744046,79567.8713270144,0.0,1.0
2025-01-07,17.84,18.0099,17.8378,17.92,21808,17.6790452797047,17.8474124205691,17.6768651283809,17.7583235096585,22006.5458199052,0.0,1.0
2025-01-08,17.74,17.75,17.6,17.66,18895,17.5799474922624,17.5898572710066,17.4412105898432,17.5006692623086,19067.0250947867,0.0,1.0
2025-01-10,17.31,17.49,17.2799,17.49,61734,17.1538270062605,17.3322030236567,17.1239985722404,17.3322030236567,62296.0427203793,0.0,1.0
2025-01-13,17.32,17.36,17.2917,17.31,38324,17.1637367850048,17.2033758999817,17.1356921111586,17.1538270062605,38672.9118672985,0.0,1.0
2025-01-14,17.71,17.75,17.695,17.75,20763,17.5502181560297,17.5898572710066,17.5353534879134,17.5898572710066,20952.0318625592,0.0,1.0
2025-01-15,17.89,17.91,17.8201,17.9,34938,17.7285941734258,17.7484137309143,17.6593248200037,17.73850395217,35256.0848246446,0.0,1.0
2025-01-16,17.84,17.87,17.83,17.87,24968,17.6790452797047,17.7087746159374,17.6691355009604,17.7087746159374,25195.3152985782,0.0,1.0
2025-01-17,18.18,18.35,17.93,17.93,42777,18.0159777570085,18.1844439956604,17.7682332884027,17.7682332884027,43166.4531611374,0.0,1.0
2025-01-21,18.32,18.44,18.2341,18.44,29105,18.1547146594277,18.2736320043584,18.0695896600147,18.2736320043584,29369.9796445497,0.0,1.0
2025-01-22,18.24,18.29,18.18,18.24,55389,18.0754364294738,18.124985323195,18.0159777570085,18.0754364294738,55893.2761563982,0.0,1.0
2025-01-23,18.22,18.2461,18.122,18.14,10041,18.0556168719854,18.0814813945078,17.9585010402919,17.9763386420315,10132.4159289099,0.0,1.0
2025-01-24,18.6692,18.68,18.42,18.48,29226,18.5007641331762,18.5114666942199,18.25381244687,18.3132711193353,29492.0812606634,0.0,1.0
2025-01-27,18.8,18.88,18.72,18.79,69482,18.6303840391507,18.7096622691045,18.5511058091968,18.6204742604064,70114.5825687203,0.0,1.0
2025-01-28,19.0229,19.0229,18.6401,18.81,59460,18.8512730073595,18.8512730073595,18.4719266770304,18.6402938178949,60001.3396208532,0.0,1.0
2025-01-29,18.93,19.23,18.93,19.1,38678,18.7592111628256,19.0565045251525,18.7592111628256,18.9276774014775,39030.1347772513,0.0,1.0
2025-01-30,19.38,19.49,19.0404,19.12,38904,19.205151206316,19.3141587725025,18.8686151201619,18.947496958966,39258.1923412321,0.0,1.0
2025-01-31,19.0014,19.38,18.91,19.38,26149,18.8299669830594,19.205151206316,18.7393916053372,19.205151206316,26387.067436019,0.0,1.0
2025-02-03,18.89,19.04,18.68,18.68,28742,18.7195720478487,18.8682187290122,18.5114666942199,18.5114666942199,29003.6747962086,0.0,1.0
2025-02-04,19.27,19.4095,19.18,19.18,31780,19.0961436401294,19.2343850536114,19.0069556314314,19.0069556314314,32069.3335545024,0.0,1.0
2025-02-05,19.01,19.1356,19.0,19.06,39022,18.8384893927795,18.962956213807,18.8285796140353,18.8880382865006,39377.2666445497,0.0,1.0
2025-02-06,19.23,19.31,19.2,19.25,33716,19.0565045251525,19.1357827551064,19.0267751889198,19.076324082641,34022.9594123223,0.0,1.0
2025-02-07,19.59,19.8,19.5196,19.66,51059,19.4132565599448,19.6213619135736,19.3434917175854,19.4826250111544,51523.8546872037,0.0,1.0
2025-02-10,19.98,19.99,19.83,19.91,33969,19.7997379309697,19.8096477097139,19.6510912498063,19.7303694797601,34278.2627914692,0.0,1.0
2025-02-11,19.82,19.9099,19.74,19.8,36139,19.641181471062,19.7302703819727,19.5619032411082,19.6213619135736,36468.0190473934,0.0,1.0
2025-02-12,20.27,20.38,20.06,20.06,67091,20.0871215145523,20.1961290807389,19.8790161609235,19.8790161609235,67701.8142701423,0.0,1.0
2025-02-13,20.33,20.33,19.96,19.96,79862,20.1465801870177,20.1465801870177,19.7799183734812,19.7799183734812,80589.084843602,0.0,1.0
2025-02-14,20.91,20.99,20.78,20.96,56152,20.721347354183,20.8006255841368,20.592520230508,20.7708962479042,56663.2227109005,0.0,1.0
2025-02-18,21.08,21.19,20.98,21.19,65057,20.8898135928349,20.9988211590214,20.7907158053926,20.9988211590214,65649.2961943128,0.0,1.0
2025-02-19,20.95,21.1,20.93,21.09,92747,20.7609864691599,20.9096331503234,20.7411669116715,20.8997233715791,93591.3933033176,0.0,1.0
2025-02-20,21.38,21.7,21.23,21.34,143171,21.1871069551618,21.5042198749771,21.0384602739983,21.1474678401849,144474.46678199,0.0,1.0
2025-02-21,21.71,22.0,21.6453,21.75,99285,21.5141296537213,21.801513237304,21.4500133852462,21.5537687686982,100188.916990521,0.0,1.0
2025-02-24,20.95,21.37,20.95,21.37,93568,20.7609864691599,21.1771971764175,20.7609864691599,21.1771971764175,94419.8679052134,0.0,1.0
2025-02-25,21.04,21.23,21.01,21.18,86146,20.850174477858,21.0384602739983,20.8204451416253,20.9889113802772,86930.2960473933,0.0,1.0
2025-02-26,21.63,21.79,21.55,21.72,83867,21.4348514237675,21.5934078836752,21.3555731938137,21.5240394324656,84630.5474265403,0.0,1.0
2025-02-27,21.44,21.6199,21.3415,21.5,35138,21.2465656276271,21.4248425472358,21.1489543069965,21.3060243000925,35457.9056777252,0.0,1.0
2025-02-28,20.87,20.94,20.7,20.85,70498,20.6817082392061,20.7510766904157,20.5132420005542,20.6618886817176,71139.8325023696,0.0,1.0
2025-03-03,20.61,21.0545,20.573,20.93,220375,20.4240539918561,20.8645436570371,20.3873878105025,20.7411669116715,222381.352488152,0.0,1.0
2025-03-04,20.94,21.09,20.655,20.77,52901,20.7510766904157,20.8997233715791,20.4686479962052,20.5826104517638,53382.6247440758,0.0,1.0
2025-03-05,21.93,21.9999,21.36,21.38,188107,21.7321447860944,21.8014141395165,21.1672873976733,21.1871069551618,189819.576052132,0.0,1.0
2025-03-06,22.08,22.375,21.96,22.24,150095,21.8807914672578,22.1731299402126,21.7618741223271,22.0393479271655,151461.50471564,0.0,1.0
2025-03-07,22.04,22.245,21.9245,22.08,52393,21.8411523522809,22.0443028165376,21.726694407785,21.8807914672578,52869.9997772512,0.0,1.0
2025-03-10,21.43,21.7,21.31,21.6,115533,21.2366558488829,21.5042198749771,21.1177385039522,21.4051220875348,116584.843094787,0.0,1.0
2025-03-11,21.76,21.91,21.5801,21.8,51713,21.5636785474425,21.7123252286059,21.3854016278338,21.6033176624194,52183.8088767772,0.0,1.0
2025-03-12,21.7099,21.74,21.49,21.74,51313,21.5140305559339,21.543858989954,21.2961145213483,21.543858989954,51780.1671706161,0.0,1.0
2025-03-13,21.77,21.81,21.39,21.48,34432,21.5735883261867,21.6132274411636,21.197016733906,21.2862047426041,34745.4780663507,0.0,1.0
2025-03-14,22.37,22.44,22.2344,22.35,68473,22.1681750508404,22.2375435020501,22.0337984510687,22.148355493352,69096.3963649291,0.0,1.0
2025-03-17,22.91,22.93,22.34,22.34,117801,22.7033031030288,22.7231226605173,22.1384457146078,22.1384457146078,118873.49156872,0.0,1.0
2025-03-18,22.79,22.9,22.705,22.88,143912,22.5843857580981,22.6933933242846,22.5001526387721,22.6735737667961,145222.213042654,0.0,1.0
2025-03-19,22.76,22.93,22.65,22.93,84805,22.5546564218654,22.7231226605173,22.4456488556789,22.7231226605173,85577.0872274881,0.0,1.0
2025-03-20,22.1561,22.25,22.0067,22.08,111920,21.9562048835014,22.0492577059097,21.8081527890626,21.8807914672578,112938.949383886,0.0,1.0
2025-03-21,21.74,21.8259,21.58,21.72,84355,21.543858989954,21.6289839893669,21.3853025300464,21.5240394324656,85122.9903080569,0.0,1.0
2025-03-24,21.77,21.93,21.74,21.89,75554,21.5735883261867,21.7321447860944,21.543858989954,21.6925056711175,76241.8636682465,0.0,1.0
2025-03-25,21.55,21.8,21.5445,21.65,74772,21.3555731938137,21.6033176624194,21.3501228155043,21.454670981256,75452.7441327013,0.0,1.0
2025-03-26,21.608,21.7298,21.5,21.61,260318,21.4130499105302,21.5337510156349,21.3060243000925,21.415031866279,262688.004161137,0.0,1.0
2025-03-27,21.9,21.965,21.67,21.69,57343,21.7024154498617,21.7668290116992,21.4744905387444,21.4943100962329,57865.0658909952,0.0,1.0
2025-03-28,21.42,21.57,21.34,21.57,62806,21.2267460701387,21.3753927513021,21.1474678401849,21.3753927513021,63377.802492891,0.0,1.0
2025-03-31,21.36,21.39,21.16,21.23,83024,21.1672873976733,21.197016733906,20.9690918227887,21.0384602739983,83779.8725308057,0.0,1.0
2025-04-01,21.42,21.4681,21.271,21.31,67455,21.2267460701387,21.2744121058984,21.0790903668497,21.1177385039522,68069.1282227488,0.0,1.0
2025-04-02,21.2836,21.42,21.21,21.42,43344,21.0915766880674,21.2267460701387,21.0186407165099,21.2267460701387,43738.6152796209,0.0,1.0
2025-04-03,21.09,21.15,20.8601,20.96,135379,20.8997233715791,20.9591820440445,20.6718975582493,20.7708962479042,136611.526345972,0.0,1.0
2025-04-04,19.65,20.27,19.335,20.01,137118,19.4727152324101,20.0871215145523,19.1605572019669,19.8294672672024,138366.358663507,0.0,1.0
2025-04-07,18.11,18.8781,17.806,18.38,325879,17.9466093057989,18.7077794111431,17.6453520319743,18.214173331893,328845.888905213,0.0,1.0
2025-04-08,17.74,18.81,17.587,18.81,106334,17.5799474922624,18.6402938178949,17.4283278774757,18.6402938178949,107302.092957346,0.0,1.0
2025-04-09,18.81,18.8999,17.9832,18.31,295752,18.6402938178949,18.7293827288055,17.820953311322,18.1448048806834,298444.604701422,0.0,1.0
2025-04-10,18.8,19.1,18.56,19.06,70092,18.6303840391507,18.9276774014775,18.3925493492892,18.8880382865006,70730.136170616,0.0,1.0
2025-04-11,19.47,19.47,18.996,19.11,47718,19.294339215014,19.294339215014,18.8246157025376,18.9375871802218,48152.4373364929,0.0,1.0
2025-04-14,19.78,19.93,19.648,19.71,92362,19.6015423560851,19.7501890372486,19.4707332766613,19.5321739048755,93202.8881611375,0.0,1.0
2025-04-15,19.65,19.7865,19.61,19.76,195752,19.4727152324101,19.6079837122689,19.4330761174332,19.5817227985967,197534.178161138,0.0,1.0
2025-04-16,19.31,19.49,19.23,19.43,33741,19.1357827551064,19.3141587725025,19.0565045251525,19.2547001000371,34048.1870189573,0.0,1.0
2025-04-17,19.3065,19.56,19.27,19.49,89175,19.1323143325459,19.3835272237121,19.0961436401294,19.3141587725025,89986.8728672984,0.0,1.0
2025-04-21,19.3472,19.45,19.19,19.36,42821,19.1726471320349,19.2745196575256,19.0168654101756,19.1853316488275,43210.8537488151,0.0,1.0
2025-04-22,19.97,20.15,19.79,19.79,40929,19.7898281522255,19.9682041696216,19.6114521348293,19.6114521348293,41301.6284786729,0.0,1.0
2025-04-23,20.25,20.55,20.25,20.33,185203,20.0673019570639,20.3645953193908,20.0673019570639,20.1465801870177,186889.137265403,0.0,1.0
2025-04-24,20.4087,20.45,20.2465,20.27,30653,20.2245701457348,20.2654975319485,20.0638335345034,20.0871215145523,30932.0730473934,0.0,1.0
2025-04-25,20.4,20.45,20.29,20.45,32106,20.2159486382273,20.2654975319485,20.1069410720408,20.2654975319485,32398.3015450237,0.0,1.0
2025-04-28,20.3282,20.4158,20.2515,20.33,70512,20.1447964268438,20.2316060886432,20.0687884238755,20.1465801870177,71153.9599620852,0.0,1.0
2025-04-29,20.28,20.33,20.25,20.29,50199,20.0970312932966,20.1465801870177,20.0673019570639,20.1069410720408,50656.0250189573,0.0,1.0
2025-04-30,20.22,20.28,20.1392,20.27,39176,20.0375726208312,20.0970312932966,19.9575016085778,20.0871215145523,39532.6687014218,0.0,1.0
2025-05-01,20.27,20.3226,20.13,20.3,36891,20.0871215145523,20.139246950747,19.9483846121331,20.116850850785,37226.8654549764,0.0,1.0
2025-05-02,20.92,20.9745,20.81,20.91,49864,20.7312571329272,20.7852654270833,20.6222495667407,20.721347354183,50317.9750900475,0.0,1.0
2025-05-05,20.97,20.9955,20.8,20.86,91571,20.7808060266484,20.8060759624462,20.6123397879965,20.6717984604619,92404.6866872037,0.0,1.0
2025-05-06,21.15,21.24,20.97,21.06,236168,20.9591820440445,21.0483700527426,20.7808060266484,20.8699940353464,238318.136151659,0.0,1.0
2025-05-07,20.64,20.78,20.62,20.78,27220,20.4537833280888,20.592520230508,20.4339637706004,20.592520230508,27467.8181042654,0.0,1.0
2025-05-08,20.87,20.9705,20.7875,20.9,168904,20.6817082392061,20.7813015155856,20.5999525645662,20.7114375754388,170441.746843602,0.0,1.0
2025-05-09,20.85,21.0,20.8123,20.98,26343,20.6618886817176,20.8105353628811,20.6245288158519,20.7907158053926,26582.8336635072,0.0,1.0
2025-05-12,21.5,21.6098,21.3902,21.54,69639,21.3060243000925,21.4148336707042,21.1972149294809,21.3456634150694,70273.0119383887,0.0,1.0
2025-05-13,21.39,21.5,21.3,21.32,62190,21.197016733906,21.3060243000925,21.1078287252079,21.1276482826964,62756.1942654029,0.0,1.0
2025-05-14,21.6904,21.755,21.65,21.75,52506,21.4947064873826,21.5587236580704,21.454670981256,21.5537687686982,52984.0285592418,0.0,1.0
2025-05-15,21.29,21.36,21.22,21.36,70298,21.0979189464637,21.1672873976733,21.0285504952541,21.1672873976733,70938.0116492891,0.0,1.0
2025-05-16,21.2589,21.3248,21.25,21.32,38272,21.0670995345692,21.1324049764936,21.0582798314868,21.1276482826964,38620.4384454976,0.0,1.0
2025-05-19,21.41,21.41,21.19,21.23,48662,21.2168362913945,21.2168362913945,20.9988211590214,21.0384602739983,49105.0317630331,0.0,1.0
2025-05-20,21.54,21.5569,21.48,21.53,40216,21.3456634150694,21.3624109411472,21.2862047426041,21.3357536363252,40582.1371374408,0.0,1.0
2025-05-21,21.5,21.73,21.462,21.65,44484,21.3060243000925,21.5339492112098,21.2683671408644,21.454670981256,44888.9941421801,0.0,1.0
2025-05-22,21.4088,21.4408,21.3616,21.43,49856,21.2156471179451,21.2473584099267,21.1688729622724,21.2366558488829,50309.9022559243,0.0,1.0
2025-05-23,21.3919,21.43,21.29,21.29,35855,21.1988995918674,21.2366558488829,21.0979189464637,21.0979189464637,36181.433436019,0.0,1.0
2025-05-27,21.1347,21.18,21.065,21.18,66741,20.9440200825658,20.9889113802772,20.8749489247186,20.9889113802772,67348.6277772513,0.0,1.0
2025-05-28,20.91,21.0,20.84,21.0,39129,20.721347354183,20.8105353628811,20.6519789029734,20.8105353628811,39485.2408009479,0.0,1.0
2025-05-29,21.105,21.24,21.065,21.23,29860,20.9145880396955,21.0483700527426,20.8749489247186,21.0384602739983,30131.8533649289,0.0,1.0
2025-05-30,20.73,20.85,20.64,20.83,98765,20.5429713367869,20.6618886817176,20.4537833280888,20.6420691242292,99664.1827725118,0.0,1.0
2025-06-02,20.89,20.93,20.76,20.81,33901,20.7015277966945,20.7411669116715,20.5727006730196,20.6222495667407,34209.6437014219,0.0,1.0
2025-06-03,21.09,21.1429,21.04,21.13,37508,20.8997233715791,20.9521461011361,20.850174477858,20.939362486556,37849.4827867299,0.0,1.0
2025-06-04,21.51,21.525,21.33,21.34,69061,21.3159340788368,21.3307987469531,21.1375580614406,21.1474678401849,69689.7496729856,0.0,1.0
2025-06-05,21.61,21.685,21.4978,21.66,40419,21.415031866279,21.4893552068608,21.3038441487688,21.4645807600002,40786.9853033176,0.0,1.0
2025-06-06,21.6,21.6,21.4,21.44,31625,21.4051220875348,21.4051220875348,21.2069265126502,21.2465656276271,31912.922393365,0.0,1.0
2025-06-09,21.8301,21.8599,21.72,21.72,30220,21.6331460964395,21.6626772370973,21.5240394324656,21.5240394324656,30495.130900474,0.0,1.0
2025-06-10,21.85,21.9059,21.7207,21.84,41052,21.6528665561405,21.7082622193208,21.5247331169777,21.6429567773963,41425.7483033176,0.0,1.0
2025-06-11,21.96,22.035,21.92,22.0,53226,21.7618741223271,21.8361974629088,21.7222350073501,21.801513237304,53710.5836303317,0.0,1.0
2025-06-12,21.94,21.94,21.88,21.92,23355,21.7420545648386,21.7420545648386,21.6825958923732,21.7222350073501,23567.6301184834,0.0,1.0
2025-06-13,21.58,21.64,21.49,21.59,21312,21.3853025300464,21.4447612025117,21.2961145213483,21.3952123087906,21506.0301042654,0.0,1.0
2025-06-16,21.8,21.9273,21.79,21.84,25813,21.6033176624194,21.7294691458334,21.5934078836752,21.6429567773963,26048.0084028436,0.0,1.0
2025-06-17,21.604,21.765,21.6,21.75,31892,21.4090859990325,21.5686334368146,21.4051220875348,21.5537687686982,32182.3532322275,0.0,1.0
2025-06-18,21.4178,21.51,21.3753,21.47,109297,21.224565918815,21.3159340788368,21.182449359152,21.2762949638598,110292.068895734,0.0,1.0
2025-06-20,21.1,21.21,21.035,21.21,99355,21.1,21.21,21.035,21.21,99355,0.1921,1.0
2025-06-23,21.24,21.3108,21.01,21.18,67847,21.24,21.3108,21.01,21.18,67847,0.0,1.0
2025-06-24,21.85,21.85,21.58,21.5819,44771,21.85,21.85,21.58,21.5819,44771,0.0,1.0
2025-06-25,21.8672,21.92,21.8106,21.92,61966,21.8672,21.92,21.8106,21.92,61966,0.0,1.0
2025-06-26,21.82,21.8868,21.76,21.82,30382,21.82,21.8868,21.76,21.82,30382,0.0,1.0
2025-06-27,21.72,21.7662,21.65,21.73,35859,21.72,21.7662,21.65,21.73,35859,0.0,1.0
2025-06-30,21.705,21.71,21.502,21.6,35676,21.705,21.71,21.502,21.6,35676,0.0,1.0
2025-07-01,21.76,21.8,21.69,21.69,61595,21.76,21.8,21.69,21.69,61595,0.0,1.0
2025-07-02,21.62,21.64,21.55,21.63,47520,21.62,21.64,21.55,21.63,47520,0.0,1.0
2025-07-03,21.55,21.62,21.513,21.58,23929,21.55,21.62,21.513,21.58,23929,0.0,1.0
2025-07-07,21.58,21.68,21.522293,21.55,28112,21.58,21.68,21.522293,21.55,28112,0.0,1.0
2025-07-08,21.74,21.8133,21.71,21.77,107522,21.74,21.8133,21.71,21.77,107522,0.0,1.0
2025-07-09,21.57,21.63,21.49,21.63,69446,21.57,21.63,21.49,21.63,69446,0.0,1.0
2025-07-10,21.7,21.735,21.5801,21.67,16761,21.7,21.735,21.5801,21.67,16761,0.0,1.0
2025-07-11,21.725,21.81,21.71,21.78,39990,21.725,21.81,21.71,21.78,39990,0.0,1.0
2025-07-14,21.96,21.96,21.86,21.9,49881,21.96,21.96,21.86,21.9,49881,0.0,1.0
2025-07-15,22.31,22.38,22.12,22.23,247032,22.31,22.38,22.12,22.23,247032,0.0,1.0
2025-07-16,22.26,22.295,22.11,22.21,37272,22.26,22.295,22.11,22.21,37272,0.0,1.0
2025-07-17,22.46,22.4604,22.23,22.23,36986,22.46,22.4604,22.23,22.23,36986,0.0,1.0
2025-07-18,22.67,22.81,22.63,22.74,259968,22.67,22.81,22.63,22.74,259968,0.0,1.0
2025-07-21,22.7965,22.9097,22.69,22.76,48396,22.7965,22.9097,22.69,22.76,48396,0.0,1.0
2025-07-22,23.1092,23.11,22.92,22.96,26138,23.1092,23.11,22.92,22.96,26138,0.0,1.0
2025-07-23,23.3,23.34,23.25,23.26,274688,23.3,23.34,23.25,23.26,274688,0.0,1.0
2025-07-24,23.29,23.4,23.27,23.38,51121,23.29,23.4,23.27,23.38,51121,0.0,1.0
2025-07-25,23.22,23.225,23.11,23.16,44794,23.22,23.225,23.11,23.16,44794,0.0,1.0
2025-07-28,23.12,23.265,23.12,23.26,55111,23.12,23.265,23.12,23.26,55111,0.0,1.0
2025-07-29,23.14,23.34,23.11,23.34,42267,23.14,23.34,23.11,23.34,42267,0.0,1.0
2025-07-30,22.85,23.03,22.8,23.0,104593,22.85,23.03,22.8,23.0,104593,0.0,1.0
2025-07-31,22.69,22.7459,22.5705,22.61,21487,22.69,22.7459,22.5705,22.61,21487,0.0,1.0
2025-08-01,22.325,22.43,22.2499,22.39,80728,22.325,22.43,22.2499,22.39,80728,0.0,1.0
2025-08-04,22.6854,22.73,22.61,22.73,56452,22.6854,22.73,22.61,22.73,56452,0.0,1.0
2025-08-05,22.8565,22.9147,22.83,22.9,41022,22.8565,22.9147,22.83,22.9,41022,0.0,1.0
2025-08-06,23.07,23.07,22.8884,22.96,40825,23.07,23.07,22.8884,22.96,40825,0.0,1.0
2025-08-07,22.98,23.05,22.91,23.05,39738,22.98,23.05,22.91,23.05,39738,0.0,1.0
2025-08-08,22.93,22.98,22.8727,22.88,23277,22.93,22.98,22.8727,22.88,23277,0.0,1.0
2025-08-11,22.84,22.96,22.77,22.95,109174,22.84,22.96,22.77,22.95,109174,0.0,1.0
2025-08-12,23.15,23.2,22.91,22.91,44211,23.15,23.2,22.91,22.91,44211,0.0,1.0
2025-08-13,23.82,23.84,23.69,23.69,323896,23.82,23.84,23.69,23.69,323896,0.0,1.0
2025-08-14,23.36,23.475,23.33,23.44,59682,23.36,23.475,23.33,23.44,59682,0.0,1.0
2025-08-15,23.6,23.6,23.53,23.55,41003,23.6,23.6,23.53,23.55,41003,0.0,1.0
2025-08-18,23.725,23.749,23.675,23.71,48607,23.725,23.749,23.675,23.71,48607,0.0,1.0
2025-08-19,23.52,23.7,23.5,23.66,362776,23.52,23.7,23.5,23.66,362776,0.0,1.0
2025-08-20,23.6241,23.67,23.56,23.64,56925,23.6241,23.67,23.56,23.64,56925,0.0,1.0
2025-08-21,23.72,23.745,23.61,23.62,48626,23.72,23.745,23.61,23.62,48626,0.0,1.0
2025-08-22,24.34,24.36,24.0,24.0,112835,24.34,24.36,24.0,24.0,112835,0.0,1.0
2025-08-25,24.25,24.53,24.25,24.39,59199,24.25,24.53,24.25,24.39,59199,0.0,1.0
2025-08-26,24.42,24.475,24.32,24.42,71866,24.42,24.475,24.32,24.42,71866,0.0,1.0
2025-08-27,23.72,23.82,23.69,23.82,85035,23.72,23.82,23.69,23.82,85035,0.0,1.0
2025-08-28,23.91,23.95,23.74,23.79,64993,23.91,23.95,23.74,23.79,64993,0.0,1.0
2025-08-29,24.22,24.3,24.1,24.12,100759,24.22,24.3,24.1,24.12,100759,0.0,1.0
2025-09-02,24.39,24.39,24.05,24.12,81569,24.39,24.39,24.05,24.12,81569,0.0,1.0
2025-09-03,24.27,24.2999,24.15,24.21,63407,24.27,24.2999,24.15,24.21,63407,0.0,1.0
2025-09-04,23.85,23.85,23.705,23.85,77486,23.85,23.85,23.705,23.85,77486,0.0,1.0
2025-09-05,24.3,24.315,24.17,24.31,74411,24.3,24.315,24.17,24.31,74411,0.0,1.0
2025-09-08,24.68,24.68,24.485,24.58,60266,24.68,24.68,24.485,24.58,60266,0.0,1.0
2025-09-09,24.91,24.92,24.82,24.82,49103,24.91,24.92,24.82,24.82,49103,0.0,1.0
2025-09-10,24.55,24.95,24.55,24.95,1616268,24.55,24.95,24.55,24.95,1616268,0.0,1.0
2025-09-11,25.36,25.36,24.81,24.81,191071,25.36,25.36,24.81,24.81,191071,0.0,1.0
2025-09-12,25.2686,25.3,25.1995,25.3,49924,25.2686,25.3,25.1995,25.3,49924,0.0,1.0
2025-09-15,25.47,25.47,25.36,25.47,175181,25.47,25.47,25.36,25.47,175181,0.0,1.0
2025-09-16,25.51,25.58,25.25,25.38,385227,25.51,25.58,25.25,25.38,385227,0.0,1.0
2025-09-17,25.96,25.98,25.77,25.9,198123,25.96,25.98,25.77,25.9,198123,0.0,1.0
2025-09-18,25.53,25.5845,25.449,25.46,120261,25.53,25.5845,25.449,25.46,120261,0.0,1.0
2025-09-19,25.465,25.6,25.4639,25.58,52958,25.465,25.6,25.4639,25.58,52958,0.0,1.0
2025-09-22,25.45,25.5095,25.41,25.46,60968,25.45,25.5095,25.41,25.46,60968,0.0,1.0
2025-09-23,25.15,25.34,25.12,25.27,305214,25.15,25.34,25.12,25.27,305214,0.0,1.0
2025-09-24,25.48,25.62,25.48,25.49,37455,25.48,25.62,25.48,25.49,37455,0.0,1.0
2025-09-25,25.58,25.6008,25.46,25.56,80508,25.58,25.6008,25.46,25.56,80508,0.0,1.0
2025-09-26,25.39,25.4,25.24,25.3,41648,25.39,25.4,25.24,25.3,41648,0.0,1.0
2025-09-29,25.78,25.89,25.69,25.79,79181,25.78,25.89,25.69,25.79,79181,0.0,1.0
2025-09-30,26.01,26.12,25.92,26.1,77313,26.01,26.12,25.92,26.1,77313,0.0,1.0
2025-10-01,26.08,26.13,26.0,26.01,66164,26.08,26.13,26.0,26.01,66164,0.0,1.0
2025-10-02,26.4,26.51,26.3494,26.47,90272,26.4,26.51,26.3494,26.47,90272,0.0,1.0
2025-10-03,26.25,26.32,26.09,26.31,101503,26.25,26.32,26.09,26.31,101503,0.0,1.0
2025-10-06,26.28,26.328842,26.13,26.14,66416,26.28,26.328842,26.13,26.14,66416,0.0,1.0
2025-10-07,25.959,26.31,25.92,26.31,52301,25.959,26.31,25.92,26.31,52301,0.0,1.0
2025-10-08,26.08,26.085,25.91,26.02,55018,26.08,26.085,25.91,26.02,55018,0.0,1.0
2025-10-09,25.67,26.06,25.62,26.06,79302,25.67,26.06,25.62,26.06,79302,0.0,1.0
2025-10-10,24.34,25.675,24.185,25.49,468662,24.34,25.675,24.185,25.49,468662,0.0,1.0
2025-10-13,25.04,25.218,25.0201,25.17,153057,25.04,25.218,25.0201,25.17,153057,0.0,1.0
2025-10-14,24.73,24.93,24.52,24.62,523455,24.73,24.93,24.52,24.62,523455,0.0,1.0
2025-10-15,25.002,25.16,24.91,25.07,77177,25.002,25.16,24.91,25.07,77177,0.0,1.0
2025-10-16,25.102,25.2585,25.05,25.16,94218,25.102,25.2585,25.05,25.16,94218,0.0,1.0
2025-10-17,25.08,25.11,24.68,24.71,68567,25.08,25.11,24.68,24.71,68567,0.0,1.0
2025-10-20,25.22,25.35,24.95,25.01,242974,25.22,25.35,24.95,25.01,242974,0.0,1.0
2025-10-21,25.02,25.23,25.0,25.18,237648,25.02,25.23,25.0,25.18,237648,0.0,1.0
2025-10-22,24.98,25.065,24.75,24.91,78842,24.98,25.065,24.75,24.91,78842,0.0,1.0
2025-10-23,25.32,25.42,25.14,25.19,144459,25.32,25.42,25.14,25.19,144459,0.0,1.0
2025-10-24,25.44,25.5399,25.43,25.5,58851,25.44,25.5399,25.43,25.5,58851,0.0,1.0
2025-10-27,25.89,25.91,25.83,25.9,88770,25.89,25.91,25.83,25.9,88770,0.0,1.0
2025-10-28,25.88,25.88,25.55,25.61,322301,25.88,25.88,25.55,25.61,322301,0.0,1.0
2025-10-29,25.84,25.98,25.7,25.93,232942,25.84,25.98,25.7,25.93,232942,0.0,1.0
2025-10-30,25.55,25.58,25.37,25.43,85218,25.55,25.58,25.37,25.43,85218,0.0,1.0
2025-10-31,25.15,25.21,25.0,25.07,60289,25.15,25.21,25.0,25.07,60289,0.0,1.0
2025-11-03,25.25,25.25,25.07,25.19,172232,25.25,25.25,25.07,25.19,172232,0.0,1.0
2025-11-04,24.91,25.0322,24.81,24.87,256640,24.91,25.0322,24.81,24.87,256640,0.0,1.0
2025-11-05,25.15,25.15,24.95,24.98,77100,25.15,25.15,24.95,24.98,77100,0.0,1.0
2025-11-06,25.36,25.49,25.235,25.39,38549,25.36,25.49,25.235,25.39,38549,0.0,1.0
2025-11-07,25.23,25.23,24.91,25.04,53355,25.23,25.23,24.91,25.04,53355,0.0,1.0
2025-11-10,25.63,25.6545,25.45,25.55,55681,25.63,25.6545,25.45,25.55,55681,0.0,1.0
2025-11-11,25.54,25.6577,25.51,25.62,64126,25.54,25.6577,25.51,25.62,64126,0.0,1.0
2025-11-12,25.52,25.61,25.47,25.61,51457,25.52,25.61,25.47,25.61,51457,0.0,1.0
2025-11-13,25.48,25.9,25.38,25.9,65588,25.48,25.9,25.38,25.9,65588,0.0,1.0
2025-11-14,25.15,25.41,25.02,25.17,90089,25.15,25.41,25.02,25.17,90089,0.0,1.0
2025-11-17,24.91,25.13,24.84,24.97,89257,24.91,25.13,24.84,24.97,89257,0.0,1.0
2025-11-18,24.73,24.85,24.62,24.7,45593,24.73,24.85,24.62,24.7,45593,0.0,1.0
2025-11-19,24.59,24.6799,24.47,24.64,87626,24.59,24.6799,24.47,24.64,87626,0.0,1.0
2025-11-20,24.18,24.705,24.14,24.67,96227,24.18,24.705,24.14,24.67,96227,0.0,1.0
2025-11-21,24.15,24.21,23.8,23.93,120041,24.15,24.21,23.8,23.93,120041,0.0,1.0
2025-11-24,24.515,24.53,24.36,24.36,48865,24.515,24.53,24.36,24.36,48865,0.0,1.0
2025-11-25,24.635,24.73,24.56,24.71,44428,24.635,24.73,24.56,24.71,44428,0.0,1.0
2025-11-26,24.54,24.689,24.39,24.59,65878,24.54,24.689,24.39,24.59,65878,0.0,1.0