date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-05-23,19.9801,19.9999,19.9801,19.9999,400,8.3912280446227,8.3995436343987,8.3912280446227,8.3995436343987,952.427935160395,0.0,1.0
2016-05-24,19.96,20.0301,19.91,20.0199,2900,8.38278646106221,8.41222700870352,8.36178749698139,8.40794322003103,6905.10252991287,0.0,1.0
2016-05-25,20.36,20.37,20.07,20.08,1000,8.55077817370875,8.55497796652491,8.42898418204001,8.43318397485617,2381.06983790099,0.0,1.0
2016-05-26,20.37,20.37,20.1,20.22,700,8.55497796652491,8.55497796652491,8.4415835604885,8.49198107428246,1666.74888653069,0.0,1.0
2016-05-27,20.21,20.26,20.1925,20.26,5100,8.4877812814663,8.50878024554711,8.48043164403801,8.50878024554711,12143.456173295,0.0,1.0
2016-05-31,20.21,20.21,20.21,20.21,0,8.4877812814663,8.4877812814663,8.4877812814663,8.4877812814663,0,0.0,1.0
2016-06-01,20.2601,20.3099,20.2601,20.3099,200,8.50882224347528,8.52973721169977,8.50882224347528,8.52973721169977,476.213967580198,0.0,1.0
2016-06-02,20.3401,20.3401,20.3399,20.3399,200,8.54242058600458,8.54242058600458,8.54233659014826,8.54233659014826,476.213967580198,0.0,1.0
2016-06-03,20.3101,20.35,20.25,20.3099,1200,8.52982120755609,8.54657838089259,8.50458045273095,8.52973721169977,2857.28380548119,0.0,1.0
2016-06-06,20.46,20.4899,20.4574,20.4574,1650,8.59277610187038,8.60533348239071,8.59168415573818,8.59168415573818,3928.76523253663,0.0,1.0
2016-06-07,20.43,20.499,20.43,20.499,750,8.58017672342189,8.60915529385342,8.58017672342189,8.60915529385342,1785.80237842574,0.0,1.0
2016-06-08,20.43,20.43,20.43,20.43,0,8.58017672342189,8.58017672342189,8.58017672342189,8.58017672342189,0,0.0,1.0
2016-06-09,20.43,20.43,20.43,20.43,0,8.58017672342189,8.58017672342189,8.58017672342189,8.58017672342189,0,0.0,1.0
2016-06-10,20.43,20.43,20.43,20.43,0,8.58017672342189,8.58017672342189,8.58017672342189,8.58017672342189,0,0.0,1.0
2016-06-13,20.43,20.43,20.43,20.43,0,8.58017672342189,8.58017672342189,8.58017672342189,8.58017672342189,0,0.0,1.0
2016-06-14,20.29,20.29,20.29,20.29,152,8.5213796239956,8.5213796239956,8.5213796239956,8.5213796239956,361.92261536095,0.0,1.0
2016-06-15,20.29,20.29,20.29,20.29,0,8.5213796239956,8.5213796239956,8.5213796239956,8.5213796239956,0,0.0,1.0
2016-06-16,20.29,20.29,20.29,20.29,0,8.5213796239956,8.5213796239956,8.5213796239956,8.5213796239956,0,0.0,1.0
2016-06-17,20.29,20.29,20.29,20.29,0,8.5213796239956,8.5213796239956,8.5213796239956,8.5213796239956,0,0.0,1.0
2016-06-20,20.49,20.49,20.49,20.49,1100,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,2619.17682169109,0.0,1.0
2016-06-21,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-06-22,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-06-23,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-06-24,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-06-27,20.49,20.49,20.49,20.49,1,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,2.38106983790099,0.0,1.0
2016-06-28,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-06-29,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-06-30,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-07-01,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-07-05,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-07-06,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-07-07,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-07-08,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-07-11,20.49,20.49,20.49,20.49,0,8.60537548031887,8.60537548031887,8.60537548031887,8.60537548031887,0,0.0,1.0
2016-07-12,20.49,20.49,20.49,20.49,0,8.79562609489108,8.79562609489108,8.79562609489108,8.79562609489108,0,0.453,1.0
2016-07-13,20.49,20.49,20.49,20.49,0,8.79562609489108,8.79562609489108,8.79562609489108,8.79562609489108,0,0.0,1.0
2016-07-14,20.49,20.49,20.49,20.49,0,8.79562609489108,8.79562609489108,8.79562609489108,8.79562609489108,0,0.0,1.0
2016-07-15,20.49,20.49,20.49,20.49,0,8.79562609489108,8.79562609489108,8.79562609489108,8.79562609489108,0,0.0,1.0
2016-07-18,20.03,20.03,20.03,20.03,1,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,2.32956696646093,0.0,1.0
2016-07-19,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-07-20,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-07-21,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-07-22,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-07-25,20.03,20.03,20.03,20.03,1,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,2.32956696646093,0.0,1.0
2016-07-26,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-07-27,20.03,20.03,20.03,20.03,1,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,2.32956696646093,0.0,1.0
2016-07-28,20.03,20.03,20.03,20.03,1,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,2.32956696646093,0.0,1.0
2016-07-29,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-01,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-02,20.03,20.03,20.03,20.03,11,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,25.6252366310702,0.0,1.0
2016-08-03,20.03,20.03,20.03,20.03,4,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,9.31826786584372,0.0,1.0
2016-08-04,20.03,20.03,20.03,20.03,3,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,6.98870089938279,0.0,1.0
2016-08-05,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-08,20.03,20.03,20.03,20.03,21,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,48.9209062956795,0.0,1.0
2016-08-09,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-10,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-11,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-12,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-15,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-16,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-17,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-18,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-19,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-22,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-23,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-24,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-25,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-26,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-29,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-30,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-08-31,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-01,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-02,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-06,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-07,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-08,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-09,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-12,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-13,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-14,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-15,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-16,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-19,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-20,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-21,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-22,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-23,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-26,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-27,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-28,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-29,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-09-30,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-10-03,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-10-04,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-10-05,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-10-06,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-10-07,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-10-10,20.03,20.03,20.03,20.03,0,8.59816450369294,8.59816450369294,8.59816450369294,8.59816450369294,0,0.0,1.0
2016-10-11,19.59,19.59,19.59,19.59,100,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,227.891661954166,0.4354,1.0
2016-10-12,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-13,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-14,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-17,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-18,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-19,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-20,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-21,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-24,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-25,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-26,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-27,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-28,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-10-31,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-11-01,19.59,19.59,19.59,19.59,0,8.59618988778096,8.59618988778096,8.59618988778096,8.59618988778096,0,0.0,1.0
2016-11-02,20.9299,20.9299,20.9299,20.9299,435,9.18414470302535,9.18414470302535,9.18414470302535,9.18414470302535,991.328729500623,0.0,1.0
2016-11-03,20.73,20.73,20.73,20.73,100,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,227.891661954166,0.0,1.0
2016-11-04,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-07,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-08,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-09,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-10,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-11,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-14,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-15,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-16,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-17,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-18,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-21,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-22,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-23,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-25,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-28,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-29,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-11-30,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-01,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-02,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-05,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-06,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-07,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-08,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-09,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-12,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-13,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-14,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-15,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-16,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-19,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-20,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-21,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-22,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-23,20.73,20.73,20.73,20.73,0,9.09642758416025,9.09642758416025,9.09642758416025,9.09642758416025,0,0.0,1.0
2016-12-27,22.529,22.529,22.5201,22.5201,300,9.88583777344651,9.88583777344651,9.88193240897478,9.88193240897478,683.674985862499,0.0,1.0
2016-12-28,22.529,22.529,22.529,22.529,0,9.88583777344651,9.88583777344651,9.88583777344651,9.88583777344651,0,0.0,1.0
2016-12-29,22.529,22.529,22.529,22.529,0,9.88583777344651,9.88583777344651,9.88583777344651,9.88583777344651,0,0.0,1.0
2016-12-30,22.529,22.529,22.529,22.529,0,9.88583777344651,9.88583777344651,9.88583777344651,9.88583777344651,0,0.0,1.0
2017-01-03,22.87,22.87,22.87,22.87,100,10.0354702773635,10.0354702773635,10.0354702773635,10.0354702773635,227.891661954166,0.0,1.0
2017-01-04,22.87,22.87,22.87,22.87,0,10.0354702773635,10.0354702773635,10.0354702773635,10.0354702773635,0,0.0,1.0
2017-01-05,22.87,22.87,22.87,22.87,0,10.0354702773635,10.0354702773635,10.0354702773635,10.0354702773635,0,0.0,1.0
2017-01-06,23.3,23.3,23.3,23.3,200,10.2241564259978,10.2241564259978,10.2241564259978,10.2241564259978,455.783323908331,0.0,1.0
2017-01-09,23.3,23.3,23.3,23.3,53,10.2241564259978,10.2241564259978,10.2241564259978,10.2241564259978,120.782580835708,0.0,1.0
2017-01-10,23.3,23.3,23.3,23.3,15,10.2241564259978,10.2241564259978,10.2241564259978,10.2241564259978,34.1837492931248,0.0,1.0
2017-01-11,22.47,22.47,22.47,22.47,100,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,223.468048776778,0.4448,1.0
2017-01-12,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-13,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-17,22.47,22.47,22.47,22.47,68,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,151.958273168209,0.0,1.0
2017-01-18,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-19,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-20,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-23,22.47,22.47,22.47,22.47,93,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,207.825285362403,0.0,1.0
2017-01-24,22.47,22.47,22.47,22.47,1,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,2.23468048776778,0.0,1.0
2017-01-25,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-26,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-27,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-30,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-01-31,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-02-01,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-02-02,22.47,22.47,22.47,22.47,0,10.0551287412212,10.0551287412212,10.0551287412212,10.0551287412212,0,0.0,1.0
2017-02-03,23.0378,23.0378,22.8673,22.8673,934,10.3092142819095,10.3092142819095,10.2329170211005,10.2329170211005,2087.1915755751,0.0,1.0
2017-02-06,23.0378,23.0378,23.0378,23.0378,0,10.3092142819095,10.3092142819095,10.3092142819095,10.3092142819095,0,0.0,1.0
2017-02-07,23.0378,23.0378,23.0378,23.0378,0,10.3092142819095,10.3092142819095,10.3092142819095,10.3092142819095,0,0.0,1.0
2017-02-08,23.0378,23.0378,23.0378,23.0378,0,10.3092142819095,10.3092142819095,10.3092142819095,10.3092142819095,0,0.0,1.0
2017-02-09,23.0378,23.0378,23.0378,23.0378,0,10.3092142819095,10.3092142819095,10.3092142819095,10.3092142819095,0,0.0,1.0
2017-02-10,23.22,23.22,23.22,23.22,391,10.3907471905276,10.3907471905276,10.3907471905276,10.3907471905276,873.760070717205,0.0,1.0
2017-02-13,23.22,23.22,23.22,23.22,0,10.3907471905276,10.3907471905276,10.3907471905276,10.3907471905276,0,0.0,1.0
2017-02-14,23.22,23.22,23.22,23.22,0,10.3907471905276,10.3907471905276,10.3907471905276,10.3907471905276,0,0.0,1.0
2017-02-15,23.22,23.22,23.22,23.22,21,10.3907471905276,10.3907471905276,10.3907471905276,10.3907471905276,46.9282902431236,0.0,1.0
2017-02-16,23.22,23.22,23.22,23.22,0,10.3907471905276,10.3907471905276,10.3907471905276,10.3907471905276,0,0.0,1.0
2017-02-17,23.22,23.22,23.22,23.22,0,10.3907471905276,10.3907471905276,10.3907471905276,10.3907471905276,0,0.0,1.0
2017-02-21,23.659,24.38,23.616,24.38,2537,10.5871958561883,10.9098370587883,10.5679537317614,10.9098370587883,5669.38439746688,0.0,1.0
2017-02-22,23.659,23.659,23.659,23.659,31,10.5871958561883,10.5871958561883,10.5871958561883,10.5871958561883,69.2750951208015,0.0,1.0
2017-02-23,23.659,23.659,23.659,23.659,27,10.5871958561883,10.5871958561883,10.5871958561883,10.5871958561883,60.3363731697303,0.0,1.0
2017-02-24,23.659,23.659,23.659,23.659,0,10.5871958561883,10.5871958561883,10.5871958561883,10.5871958561883,0,0.0,1.0
2017-02-27,23.63,23.63,23.63,23.63,862,10.5742186094818,10.5742186094818,10.5742186094818,10.5742186094818,1926.29458045583,0.0,1.0
2017-02-28,23.55,23.55,23.51,23.51,330,10.5384193082225,10.5384193082225,10.5205196575928,10.5205196575928,737.444560963366,0.0,1.0
2017-03-01,23.55,23.55,23.55,23.55,21,10.5384193082225,10.5384193082225,10.5384193082225,10.5384193082225,46.9282902431233,0.0,1.0
2017-03-02,23.55,23.55,23.55,23.55,27,10.5384193082225,10.5384193082225,10.5384193082225,10.5384193082225,60.33637316973,0.0,1.0
2017-03-03,23.55,23.55,23.55,23.55,0,10.5384193082225,10.5384193082225,10.5384193082225,10.5384193082225,0,0.0,1.0
2017-03-06,23.15,23.26,23.15,23.26,2601,10.3594228019257,10.4086468411573,10.3594228019257,10.4086468411573,5812.403948684,0.0,1.0
2017-03-07,23.14,23.17,23.14,23.16,300,10.3549478892683,10.3683726272405,10.3549478892683,10.3638977145831,670.404146330333,0.0,1.0
2017-03-08,23.14,23.14,23.14,23.14,23,10.3549478892683,10.3549478892683,10.3549478892683,10.3549478892683,51.3976512186589,0.0,1.0
2017-03-09,23.14,23.14,23.14,23.14,400,10.3549478892683,10.3549478892683,10.3549478892683,10.3549478892683,893.872195107111,0.0,1.0
2017-03-10,23.14,23.14,23.14,23.14,1,10.3549478892683,10.3549478892683,10.3549478892683,10.3549478892683,2.23468048776778,0.0,1.0
2017-03-13,23.14,23.14,23.14,23.14,0,10.3549478892683,10.3549478892683,10.3549478892683,10.3549478892683,0,0.0,1.0
2017-03-14,23.14,23.14,23.14,23.14,0,10.3549478892683,10.3549478892683,10.3549478892683,10.3549478892683,0,0.0,1.0
2017-03-15,23.14,23.14,23.14,23.14,0,10.3549478892683,10.3549478892683,10.3549478892683,10.3549478892683,0,0.0,1.0
2017-03-16,23.14,23.14,23.14,23.14,0,10.3549478892683,10.3549478892683,10.3549478892683,10.3549478892683,0,0.0,1.0
2017-03-17,23.4825,23.5299,23.4825,23.5299,801,10.5082136477849,10.5294247337811,10.5082136477849,10.5294247337811,1789.97907070199,0.0,1.0
2017-03-20,23.4825,23.4825,23.4825,23.4825,0,10.5082136477849,10.5082136477849,10.5082136477849,10.5082136477849,0,0.0,1.0
2017-03-21,23.4825,23.4825,23.4825,23.4825,0,10.5082136477849,10.5082136477849,10.5082136477849,10.5082136477849,0,0.0,1.0
2017-03-22,23.4825,23.4825,23.4825,23.4825,0,10.5082136477849,10.5082136477849,10.5082136477849,10.5082136477849,0,0.0,1.0
2017-03-23,23.4825,23.4825,23.4825,23.4825,1,10.5082136477849,10.5082136477849,10.5082136477849,10.5082136477849,2.23468048776778,0.0,1.0
2017-03-24,23.3799,23.3799,23.3799,23.3799,301,10.4623010439198,10.4623010439198,10.4623010439198,10.4623010439198,672.6388268181,0.0,1.0
2017-03-27,23.3799,23.3799,23.3799,23.3799,0,10.4623010439198,10.4623010439198,10.4623010439198,10.4623010439198,0,0.0,1.0
2017-03-28,23.3799,23.3799,23.3799,23.3799,0,10.4623010439198,10.4623010439198,10.4623010439198,10.4623010439198,0,0.0,1.0
2017-03-29,23.3799,23.3799,23.3799,23.3799,0,10.4623010439198,10.4623010439198,10.4623010439198,10.4623010439198,0,0.0,1.0
2017-03-30,23.3799,23.3799,23.3799,23.3799,1,10.4623010439198,10.4623010439198,10.4623010439198,10.4623010439198,2.23468048776778,0.0,1.0
2017-03-31,23.85,23.88,23.85,23.88,301,10.6726666879451,10.6860914259173,10.6726666879451,10.6860914259173,672.638826818099,0.0,1.0
2017-04-03,23.85,23.85,23.85,23.85,0,10.6726666879451,10.6726666879451,10.6726666879451,10.6726666879451,0,0.0,1.0
2017-04-04,23.85,23.85,23.85,23.85,1,10.6726666879451,10.6726666879451,10.6726666879451,10.6726666879451,2.23468048776777,0.0,1.0
2017-04-05,23.85,23.85,23.85,23.85,0,10.6726666879451,10.6726666879451,10.6726666879451,10.6726666879451,0,0.0,1.0
2017-04-06,23.85,23.85,23.85,23.85,1,10.6726666879451,10.6726666879451,10.6726666879451,10.6726666879451,2.23468048776777,0.0,1.0
2017-04-07,23.85,23.85,23.85,23.85,17,10.6726666879451,10.6726666879451,10.6726666879451,10.6726666879451,37.9895682920521,0.0,1.0
2017-04-10,23.85,23.85,23.85,23.85,0,10.870457827403,10.870457827403,10.870457827403,10.870457827403,0,0.442,1.0
2017-04-11,23.85,23.85,23.85,23.85,0,10.870457827403,10.870457827403,10.870457827403,10.870457827403,0,0.0,1.0
2017-04-12,23.4,23.4,23.4,23.4,1,10.6653548495275,10.6653548495275,10.6653548495275,10.6653548495275,2.19401982682617,0.0,1.0
2017-04-13,23.4,23.4,23.4,23.4,2,10.6653548495275,10.6653548495275,10.6653548495275,10.6653548495275,4.38803965365234,0.0,1.0
2017-04-17,23.12,23.2,22.2,22.2,665,10.5377352188493,10.5741979704717,10.1184135751927,10.1184135751927,1459.02318483942,0.0,1.0
2017-04-18,23.25,23.25,23.21,23.21,500,10.5969871902356,10.5969871902356,10.5787558144245,10.5787558144245,1097.00991341309,0.0,1.0
2017-04-19,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-04-20,23.25,23.25,23.25,23.25,1,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,2.19401982682618,0.0,1.0
2017-04-21,23.25,23.25,23.25,23.25,2,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,4.38803965365237,0.0,1.0
2017-04-24,23.25,23.25,23.25,23.25,2,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,4.38803965365237,0.0,1.0
2017-04-25,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-04-26,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-04-27,23.25,23.25,23.25,23.25,2,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,4.38803965365237,0.0,1.0
2017-04-28,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-05-01,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-05-02,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-05-03,23.25,23.25,23.25,23.25,1,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,2.19401982682618,0.0,1.0
2017-05-04,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-05-05,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-05-08,23.25,23.25,23.25,23.25,1,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,2.19401982682618,0.0,1.0
2017-05-09,23.25,23.25,23.25,23.25,1,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,2.19401982682618,0.0,1.0
2017-05-10,23.25,23.25,23.25,23.25,67,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,146.999328397354,0.0,1.0
2017-05-11,23.25,23.25,23.25,23.25,0,10.5969871902356,10.5969871902356,10.5969871902356,10.5969871902356,0,0.0,1.0
2017-05-12,22.3326,22.4099,22.3326,22.4099,315,10.1788505860067,10.2140827197618,10.1788505860067,10.2140827197618,691.116245450247,0.0,1.0
2017-05-15,22.3326,22.3326,22.3326,22.3326,13,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,28.5222577487404,0.0,1.0
2017-05-16,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-05-17,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-05-18,22.3326,22.3326,22.3326,22.3326,6,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,13.1641189609571,0.0,1.0
2017-05-19,22.3326,22.3326,22.3326,22.3326,141,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,309.356795582492,0.0,1.0
2017-05-22,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-05-23,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-05-24,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-05-25,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-05-26,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-05-30,22.3326,22.3326,22.3326,22.3326,2,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,4.38803965365236,0.0,1.0
2017-05-31,22.3326,22.3326,22.3326,22.3326,42,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,92.1488327266996,0.0,1.0
2017-06-01,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-02,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-05,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-06,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-07,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-08,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-09,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-12,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-13,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-14,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-15,22.3326,22.3326,22.3326,22.3326,1,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,2.19401982682618,0.0,1.0
2017-06-16,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-19,22.3326,22.3326,22.3326,22.3326,0,10.1788505860067,10.1788505860067,10.1788505860067,10.1788505860067,0,0.0,1.0
2017-06-20,22.4677,22.4677,22.4677,22.4677,500,10.2404270578089,10.2404270578089,10.2404270578089,10.2404270578089,1097.00991341309,0.0,1.0
2017-06-21,22.4677,22.4677,22.4677,22.4677,20,10.2404270578089,10.2404270578089,10.2404270578089,10.2404270578089,43.8803965365236,0.0,1.0
2017-06-22,22.4677,22.4677,22.4677,22.4677,0,10.2404270578089,10.2404270578089,10.2404270578089,10.2404270578089,0,0.0,1.0
2017-06-23,22.4677,22.4677,22.4677,22.4677,89,10.2404270578089,10.2404270578089,10.2404270578089,10.2404270578089,195.26776458753,0.0,1.0
2017-06-26,22.5326,22.5326,22.5326,22.5326,500,10.2700074650625,10.2700074650625,10.2700074650625,10.2700074650625,1097.00991341309,0.0,1.0
2017-06-27,22.5326,22.5326,22.5326,22.5326,0,10.2700074650625,10.2700074650625,10.2700074650625,10.2700074650625,0,0.0,1.0
2017-06-28,22.5326,22.5326,22.5326,22.5326,0,10.2700074650625,10.2700074650625,10.2700074650625,10.2700074650625,0,0.0,1.0
2017-06-29,22.5326,22.5326,22.5326,22.5326,0,10.2700074650625,10.2700074650625,10.2700074650625,10.2700074650625,0,0.0,1.0
2017-06-30,22.5326,22.5326,22.5326,22.5326,0,10.2700074650625,10.2700074650625,10.2700074650625,10.2700074650625,0,0.0,1.0
2017-07-03,22.5326,22.5326,22.5326,22.5326,0,10.2700074650625,10.2700074650625,10.2700074650625,10.2700074650625,0,0.0,1.0
2017-07-05,22.61,22.76,22.61,22.76,292,10.3052851772571,10.3736528365489,10.3052851772571,10.3736528365489,640.653789433244,0.0,1.0
2017-07-06,22.61,22.7,22.61,22.7,446,10.3052851772571,10.3463057728322,10.3052851772571,10.3463057728322,978.532842764475,0.0,1.0
2017-07-07,22.61,22.61,22.61,22.61,0,10.3052851772571,10.3052851772571,10.3052851772571,10.3052851772571,0,0.0,1.0
2017-07-10,22.61,22.61,22.61,22.61,0,10.3052851772571,10.3052851772571,10.3052851772571,10.3052851772571,0,0.0,1.0
2017-07-11,22.61,22.61,22.61,22.61,0,10.3052851772571,10.3052851772571,10.3052851772571,10.3052851772571,0,0.0,1.0
2017-07-12,22.1,22.27,22.1,22.27,200,10.2927966848264,10.3719720439405,10.2927966848264,10.3719720439405,429.426533462567,0.4826,1.0
2017-07-13,22.1,22.1,22.1,22.1,100,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,214.713266731283,0.0,1.0
2017-07-14,22.1,22.1,22.1,22.1,40,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,85.8853066925134,0.0,1.0
2017-07-17,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-18,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-19,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-20,22.1,22.1,22.1,22.1,1,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,2.14713266731283,0.0,1.0
2017-07-21,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-24,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-25,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-26,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-27,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-28,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-07-31,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-01,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-02,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-03,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-04,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-07,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-08,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-09,22.1,22.1,22.1,22.1,36,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,77.296776023262,0.0,1.0
2017-08-10,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-11,22.1,22.1,22.1,22.1,5,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,10.7356633365642,0.0,1.0
2017-08-14,22.1,22.1,22.1,22.1,1,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,2.14713266731283,0.0,1.0
2017-08-15,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-16,22.1,22.1,22.1,22.1,35,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,75.1496433559492,0.0,1.0
2017-08-17,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-18,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-21,22.1,22.1,22.1,22.1,1,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,2.14713266731283,0.0,1.0
2017-08-22,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-23,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-24,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-25,22.1,22.1,22.1,22.1,0,10.2927966848264,10.2927966848264,10.2927966848264,10.2927966848264,0,0.0,1.0
2017-08-28,24.24,24.24,24.24,24.24,350,11.2894747348504,11.2894747348504,11.2894747348504,11.2894747348504,751.496433559486,0.0,1.0
2017-08-29,24.24,24.24,24.24,24.24,0,11.2894747348504,11.2894747348504,11.2894747348504,11.2894747348504,0,0.0,1.0
2017-08-30,21.201,21.201,20.57,20.57,257,9.87409875633509,9.87409875633509,9.5802184528,9.5802184528,551.813095499396,0.0,1.0
2017-08-31,21.201,21.201,21.201,21.201,1,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,2.14713266731282,0.0,1.0
2017-09-01,21.201,21.201,21.201,21.201,0,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,0,0.0,1.0
2017-09-05,21.201,21.201,21.201,21.201,0,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,0,0.0,1.0
2017-09-06,21.201,21.201,21.201,21.201,1,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,2.14713266731282,0.0,1.0
2017-09-07,21.201,21.201,21.201,21.201,0,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,0,0.0,1.0
2017-09-08,21.201,21.201,21.201,21.201,1,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,2.14713266731282,0.0,1.0
2017-09-11,21.201,21.201,21.201,21.201,1,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,2.14713266731282,0.0,1.0
2017-09-12,21.201,21.201,21.201,21.201,0,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,0,0.0,1.0
2017-09-13,21.201,21.201,21.201,21.201,0,9.87409875633509,9.87409875633509,9.87409875633509,9.87409875633509,0,0.0,1.0
2017-09-14,21.3,26.16,21.2199,21.8,1641,9.92020675958386,12.1836905554326,9.88290119331894,10.1530754628605,3523.44470706034,0.0,1.0
2017-09-15,21.3067,21.35,21.24,21.35,950,9.92332720020776,9.94349362991152,9.89226251519066,9.94349362991152,2039.77603394718,0.0,1.0
2017-09-18,21.2232,21.2232,21.2232,21.2232,1001,9.88443812676057,9.88443812676057,9.88443812676057,9.88443812676057,2149.27979998014,0.0,1.0
2017-09-19,21.2232,21.2232,21.2232,21.2232,0,9.88443812676057,9.88443812676057,9.88443812676057,9.88443812676057,0,0.0,1.0
2017-09-20,21.46,21.46,21.46,21.46,670,9.99472474463238,9.99472474463238,9.99472474463238,9.99472474463238,1438.57888709959,0.0,1.0
2017-09-21,21.46,21.46,21.46,21.46,91,9.99472474463238,9.99472474463238,9.99472474463238,9.99472474463238,195.389072725467,0.0,1.0
2017-09-22,21.405,21.405,21.4,21.405,1001,9.96910918727195,9.96910918727195,9.96678050023918,9.96910918727195,2149.27979998014,0.0,1.0
2017-09-25,21.405,21.405,21.405,21.405,41,9.96910918727195,9.96910918727195,9.96910918727195,9.96910918727195,88.0324393598258,0.0,1.0
2017-09-26,21.58,21.58,21.58,21.58,1091,10.0506132334188,10.0506132334188,10.0506132334188,10.0506132334188,2342.52174003828,0.0,1.0
2017-09-27,21.58,21.58,21.58,21.58,0,10.0506132334188,10.0506132334188,10.0506132334188,10.0506132334188,0,0.0,1.0
2017-09-28,21.58,21.58,21.58,21.58,0,10.0506132334188,10.0506132334188,10.0506132334188,10.0506132334188,0,0.0,1.0
2017-09-29,21.58,21.58,21.58,21.58,0,10.0506132334188,10.0506132334188,10.0506132334188,10.0506132334188,0,0.0,1.0
2017-10-02,21.58,21.58,21.58,21.58,0,10.0506132334188,10.0506132334188,10.0506132334188,10.0506132334188,0,0.0,1.0
2017-10-03,21.9853,21.9853,21.9853,21.9853,225,10.2393766042948,10.2393766042948,10.2393766042948,10.2393766042948,483.104850145385,0.0,1.0
2017-10-04,21.9853,21.9853,21.9853,21.9853,0,10.2393766042948,10.2393766042948,10.2393766042948,10.2393766042948,0,0.0,1.0
2017-10-05,21.9853,21.9853,21.9853,21.9853,0,10.2393766042948,10.2393766042948,10.2393766042948,10.2393766042948,0,0.0,1.0
2017-10-06,21.9853,21.9853,21.9853,21.9853,0,10.2393766042948,10.2393766042948,10.2393766042948,10.2393766042948,0,0.0,1.0
2017-10-09,21.9813,22.0,21.9813,22.0,651,10.2375136546686,10.2462229441711,10.2375136546686,10.2462229441711,1397.78336642065,0.0,1.0
2017-10-10,21.98,21.98,21.8967,21.96,1295,10.2369081960401,10.2369081960401,10.1981122700742,10.227593447909,2780.5368041701,0.0,1.0
2017-10-11,21.56,21.56,21.56,21.56,12065,10.0412984852877,10.0412984852877,10.0412984852877,10.0412984852877,25905.1556311292,0.0,1.0
2017-10-12,21.38,21.38,21.38,21.38,198,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,416.279037155322,0.4547,1.0
2017-10-13,21.38,21.38,21.38,21.38,0,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,0,0.0,1.0
2017-10-16,21.38,21.38,21.38,21.38,1,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,2.10241937957233,0.0,1.0
2017-10-17,21.38,21.38,21.38,21.38,0,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,0,0.0,1.0
2017-10-18,21.38,21.38,21.38,21.38,0,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,0,0.0,1.0
2017-10-19,21.38,21.38,21.38,21.38,1,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,2.10241937957233,0.0,1.0
2017-10-20,21.38,21.38,21.38,21.38,0,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,0,0.0,1.0
2017-10-23,21.38,21.38,21.38,21.38,0,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,0,0.0,1.0
2017-10-24,21.38,21.38,21.38,21.38,0,10.1692365508679,10.1692365508679,10.1692365508679,10.1692365508679,0,0.0,1.0
2017-10-25,21.04,21.04,21.04,21.04,500,10.0075181024443,10.0075181024443,10.0075181024443,10.0075181024443,1051.20968978617,0.0,1.0
2017-10-26,21.04,21.04,21.04,21.04,0,10.0075181024443,10.0075181024443,10.0075181024443,10.0075181024443,0,0.0,1.0
2017-10-27,21.04,21.04,21.04,21.04,0,10.0075181024443,10.0075181024443,10.0075181024443,10.0075181024443,0,0.0,1.0
2017-10-30,21.04,21.04,21.04,21.04,5,10.0075181024443,10.0075181024443,10.0075181024443,10.0075181024443,10.5120968978617,0.0,1.0
2017-10-31,21.04,21.04,21.04,21.04,0,10.0075181024443,10.0075181024443,10.0075181024443,10.0075181024443,0,0.0,1.0
2017-11-01,21.04,21.04,21.04,21.04,0,10.0075181024443,10.0075181024443,10.0075181024443,10.0075181024443,0,0.0,1.0
2017-11-02,20.3791,20.3791,20.3791,20.3791,252,9.69316597725872,9.69316597725872,9.69316597725872,9.69316597725872,529.80968365223,0.0,1.0
2017-11-03,20.379,20.379,20.379,20.379,0,9.69311841300918,9.69311841300918,9.69311841300918,9.69311841300918,0,0.0,1.0
2017-11-06,20.3791,20.3791,20.3791,20.3791,2,9.69316597725872,9.69316597725872,9.69316597725872,9.69316597725872,4.20483875914468,0.0,1.0
2017-11-07,20.8385,20.8385,20.8385,20.8385,143,9.91167613962863,9.91167613962863,9.91167613962863,9.91167613962863,300.645971278845,0.0,1.0
2017-11-08,20.9523,21.06,20.9523,21.06,440,9.96580425560098,10.0170309523516,9.96580425560098,10.0170309523516,925.06452701183,0.0,1.0
2017-11-09,20.952,20.952,20.952,20.952,0,9.96566156285237,9.96566156285237,9.96566156285237,9.96566156285237,0,0.0,1.0
2017-11-10,20.952,20.952,20.952,20.952,0,9.96566156285237,9.96566156285237,9.96566156285237,9.96566156285237,0,0.0,1.0
2017-11-13,20.9523,20.9523,20.9523,20.9523,2,9.96580425560098,9.96580425560098,9.96580425560098,9.96580425560098,4.20483875914468,0.0,1.0
2017-11-14,20.952,20.952,20.952,20.952,0,9.96566156285237,9.96566156285237,9.96566156285237,9.96566156285237,0,0.0,1.0
2017-11-15,20.952,20.952,20.952,20.952,0,9.96566156285237,9.96566156285237,9.96566156285237,9.96566156285237,0,0.0,1.0
2017-11-16,20.952,20.952,20.952,20.952,0,9.96566156285237,9.96566156285237,9.96566156285237,9.96566156285237,0,0.0,1.0
2017-11-17,20.952,20.952,20.952,20.952,0,9.96566156285237,9.96566156285237,9.96566156285237,9.96566156285237,0,0.0,1.0
2017-11-20,20.9523,20.9523,20.9523,20.9523,0,9.96580425560098,9.96580425560098,9.96580425560098,9.96580425560098,0,0.0,1.0
2017-11-21,21.1388,21.1388,21.12,21.12,1350,10.0545115809862,10.0545115809862,10.0455695020734,10.0455695020734,2838.26616242267,0.0,1.0
2017-11-22,21.139,21.139,21.139,21.139,0,10.0546067094853,10.0546067094853,10.0546067094853,10.0546067094853,0,0.0,1.0
2017-11-24,21.139,21.139,21.139,21.139,0,10.0546067094853,10.0546067094853,10.0546067094853,10.0546067094853,0,0.0,1.0
2017-11-27,21.1388,21.1388,21.1388,21.1388,1,10.0545115809862,10.0545115809862,10.0545115809862,10.0545115809862,2.10241937957235,0.0,1.0
2017-11-28,21.055,21.055,21.055,21.055,100,10.0146527398748,10.0146527398748,10.0146527398748,10.0146527398748,210.241937957234,0.0,1.0
2017-11-29,21.055,21.055,21.055,21.055,1,10.0146527398748,10.0146527398748,10.0146527398748,10.0146527398748,2.10241937957234,0.0,1.0
2017-11-30,21.055,21.055,21.055,21.055,0,10.0146527398748,10.0146527398748,10.0146527398748,10.0146527398748,0,0.0,1.0
2017-12-01,20.97,21.018,20.8901,20.8901,1025,9.97422312776891,9.99705396754635,9.93621929238938,9.93621929238938,2154.97986406165,0.0,1.0
2017-12-04,20.97,20.97,20.97,20.97,23,9.97422312776891,9.97422312776891,9.97422312776891,9.97422312776891,48.3556457301638,0.0,1.0
2017-12-05,20.97,20.97,20.97,20.97,3,9.97422312776891,9.97422312776891,9.97422312776891,9.97422312776891,6.30725813871702,0.0,1.0
2017-12-06,20.97,20.97,20.97,20.97,0,9.97422312776891,9.97422312776891,9.97422312776891,9.97422312776891,0,0.0,1.0
2017-12-07,20.97,20.97,20.97,20.97,0,9.97422312776891,9.97422312776891,9.97422312776891,9.97422312776891,0,0.0,1.0
2017-12-08,20.97,20.97,20.97,20.97,0,9.97422312776891,9.97422312776891,9.97422312776891,9.97422312776891,0,0.0,1.0
2017-12-11,20.861,20.861,20.861,20.861,149,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,313.260487556279,0.0,1.0
2017-12-12,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-13,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-14,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-15,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-18,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-19,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-20,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-21,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-22,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-26,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-27,20.861,20.861,20.861,20.861,18,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,37.8435488323021,0.0,1.0
2017-12-28,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2017-12-29,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2018-01-02,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2018-01-03,20.861,20.861,20.861,20.861,89,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,187.115324781938,0.0,1.0
2018-01-04,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2018-01-05,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2018-01-08,20.861,20.861,20.861,20.861,1,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,2.10241937957234,0.0,1.0
2018-01-09,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2018-01-10,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2018-01-11,20.861,20.861,20.861,20.861,0,9.92237809577431,9.92237809577431,9.92237809577431,9.92237809577431,0,0.0,1.0
2018-01-12,20.861,20.861,20.861,20.861,0,10.1349902912017,10.1349902912017,10.1349902912017,10.1349902912017,0,0.447,1.0
2018-01-16,20.4,20.4,20.4,20.4,700,9.91102065771127,9.91102065771127,9.91102065771127,9.91102065771127,1440.82032448287,0.0,1.0
2018-01-17,20.4,20.4,20.4,20.4,1,9.91102065771127,9.91102065771127,9.91102065771127,9.91102065771127,2.05831474926125,0.0,1.0
2018-01-18,20.4,20.4,20.4,20.4,8,9.91102065771127,9.91102065771127,9.91102065771127,9.91102065771127,16.46651799409,0.0,1.0
2018-01-19,20.4,20.4,20.4,20.4,0,9.91102065771127,9.91102065771127,9.91102065771127,9.91102065771127,0,0.0,1.0
2018-01-22,20.375,20.375,20.375,20.375,400,9.89887479906212,9.89887479906212,9.89887479906212,9.89887479906212,823.325899704498,0.0,1.0
2018-01-23,20.375,20.375,20.375,20.375,0,9.89887479906212,9.89887479906212,9.89887479906212,9.89887479906212,0,0.0,1.0
2018-01-24,20.375,20.375,20.375,20.375,0,9.89887479906212,9.89887479906212,9.89887479906212,9.89887479906212,0,0.0,1.0
2018-01-25,20.375,20.375,20.375,20.375,7,9.89887479906212,9.89887479906212,9.89887479906212,9.89887479906212,14.4082032448287,0.0,1.0
2018-01-26,20.345,20.345,20.345,20.345,200,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,411.662949852249,0.0,1.0
2018-01-29,20.345,20.345,20.345,20.345,1,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,2.05831474926124,0.0,1.0
2018-01-30,20.345,20.345,20.345,20.345,0,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,0,0.0,1.0
2018-01-31,20.345,20.345,20.345,20.345,0,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,0,0.0,1.0
2018-02-01,20.345,20.345,20.345,20.345,0,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,0,0.0,1.0
2018-02-02,20.345,20.345,20.345,20.345,1,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,2.05831474926124,0.0,1.0
2018-02-05,20.345,20.345,20.345,20.345,1,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,2.05831474926124,0.0,1.0
2018-02-06,20.345,20.345,20.345,20.345,0,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,0,0.0,1.0
2018-02-07,20.345,20.345,20.345,20.345,0,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,0,0.0,1.0
2018-02-08,20.345,20.345,20.345,20.345,1,9.88429976868313,9.88429976868313,9.88429976868313,9.88429976868313,2.05831474926124,0.0,1.0
2018-02-09,19.085,19.085,19.085,19.085,223,9.27214849276567,9.27214849276567,9.27214849276567,9.27214849276567,459.004189085258,0.0,1.0
2018-02-12,19.085,19.085,19.085,19.085,0,9.27214849276567,9.27214849276567,9.27214849276567,9.27214849276567,0,0.0,1.0
2018-02-13,19.085,19.085,19.085,19.085,0,9.27214849276567,9.27214849276567,9.27214849276567,9.27214849276567,0,0.0,1.0
2018-02-14,19.085,19.085,19.085,19.085,0,9.27214849276567,9.27214849276567,9.27214849276567,9.27214849276567,0,0.0,1.0
2018-02-15,19.442,19.442,19.442,19.442,200,9.44559135427562,9.44559135427562,9.44559135427562,9.44559135427562,411.662949852249,0.0,1.0
2018-02-16,19.442,19.442,19.442,19.442,0,9.44559135427562,9.44559135427562,9.44559135427562,9.44559135427562,0,0.0,1.0
2018-02-20,19.442,19.442,19.442,19.442,0,9.44559135427562,9.44559135427562,9.44559135427562,9.44559135427562,0,0.0,1.0
2018-02-21,19.595,19.595,19.595,19.595,100,9.51992400920845,9.51992400920845,9.51992400920845,9.51992400920845,205.831474926125,0.0,1.0
2018-02-22,19.595,19.595,19.595,19.595,1,9.51992400920845,9.51992400920845,9.51992400920845,9.51992400920845,2.05831474926125,0.0,1.0
2018-02-23,19.595,19.595,19.595,19.595,0,9.51992400920845,9.51992400920845,9.51992400920845,9.51992400920845,0,0.0,1.0
2018-02-26,19.595,19.595,19.595,19.595,0,9.51992400920845,9.51992400920845,9.51992400920845,9.51992400920845,0,0.0,1.0
2018-02-27,19.595,19.595,19.595,19.595,0,9.51992400920845,9.51992400920845,9.51992400920845,9.51992400920845,0,0.0,1.0
2018-02-28,19.595,19.595,19.595,19.595,1,9.51992400920845,9.51992400920845,9.51992400920845,9.51992400920845,2.05831474926125,0.0,1.0
2018-03-01,19.15,19.15,19.15,19.15,1000,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,2058.31474926124,0.0,1.0
2018-03-02,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-05,19.15,19.15,19.15,19.15,52,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,107.032366961585,0.0,1.0
2018-03-06,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-07,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-08,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-09,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-12,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-13,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-14,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-15,19.15,19.15,19.15,19.15,0,9.30372772525348,9.30372772525348,9.30372772525348,9.30372772525348,0,0.0,1.0
2018-03-16,19.43,19.43,19.43,19.43,1000,9.43976134212402,9.43976134212402,9.43976134212402,9.43976134212402,2058.31474926125,0.0,1.0
2018-03-19,19.43,19.43,19.43,19.43,0,9.43976134212402,9.43976134212402,9.43976134212402,9.43976134212402,0,0.0,1.0
2018-03-20,19.43,19.43,19.43,19.43,0,9.43976134212402,9.43976134212402,9.43976134212402,9.43976134212402,0,0.0,1.0
2018-03-21,19.43,19.43,19.43,19.43,0,9.43976134212402,9.43976134212402,9.43976134212402,9.43976134212402,0,0.0,1.0
2018-03-22,19.43,19.43,19.43,19.43,0,9.43976134212402,9.43976134212402,9.43976134212402,9.43976134212402,0,0.0,1.0
2018-03-23,19.43,19.43,19.43,19.43,0,9.43976134212402,9.43976134212402,9.43976134212402,9.43976134212402,0,0.0,1.0
2018-03-26,19.69,19.69,19.69,19.69,400,9.56607827207525,9.56607827207525,9.56607827207525,9.56607827207525,823.325899704498,0.0,1.0
2018-03-27,19.69,19.69,19.69,19.69,0,9.56607827207525,9.56607827207525,9.56607827207525,9.56607827207525,0,0.0,1.0
2018-03-28,19.69,19.69,19.69,19.69,0,9.56607827207525,9.56607827207525,9.56607827207525,9.56607827207525,0,0.0,1.0
2018-03-29,19.69,19.69,19.69,19.69,0,9.56607827207525,9.56607827207525,9.56607827207525,9.56607827207525,0,0.0,1.0
2018-04-02,19.69,19.69,19.69,19.69,0,9.56607827207525,9.56607827207525,9.56607827207525,9.56607827207525,0,0.0,1.0
2018-04-03,19.69,19.69,19.69,19.69,0,9.56607827207525,9.56607827207525,9.56607827207525,9.56607827207525,0,0.0,1.0
2018-04-04,19.872,19.872,19.872,19.872,200,9.6545001230411,9.6545001230411,9.6545001230411,9.6545001230411,411.662949852249,0.0,1.0
2018-04-05,19.872,19.872,19.872,19.872,0,9.6545001230411,9.6545001230411,9.6545001230411,9.6545001230411,0,0.0,1.0
2018-04-06,19.872,19.872,19.872,19.872,0,9.6545001230411,9.6545001230411,9.6545001230411,9.6545001230411,0,0.0,1.0
2018-04-09,19.872,19.872,19.872,19.872,4,9.6545001230411,9.6545001230411,9.6545001230411,9.6545001230411,8.23325899704498,0.0,1.0
2018-04-10,19.872,19.872,19.872,19.872,25,9.6545001230411,9.6545001230411,9.6545001230411,9.6545001230411,51.4578687315311,0.0,1.0
2018-04-11,19.872,19.872,19.872,19.872,0,9.6545001230411,9.6545001230411,9.6545001230411,9.6545001230411,0,0.0,1.0
2018-04-12,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.421,1.0
2018-04-13,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.0,1.0
2018-04-16,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.0,1.0
2018-04-17,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.0,1.0
2018-04-18,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.0,1.0
2018-04-19,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.0,1.0
2018-04-20,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.0,1.0
2018-04-23,19.872,19.872,19.872,19.872,2,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,4.03122561447981,0.0,1.0
2018-04-24,19.872,19.872,19.872,19.872,0,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,0,0.0,1.0
2018-04-25,19.872,19.872,19.872,19.872,1,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,2.01561280723991,0.0,1.0
2018-04-26,19.872,19.872,19.872,19.872,1,9.85903638269289,9.85903638269289,9.85903638269289,9.85903638269289,2.01561280723991,0.0,1.0
2018-04-27,20.1,20.1,20.1,20.1,443,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,892.916473607279,0.0,1.0
2018-04-30,20.1,20.1,20.1,20.1,15,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,30.2341921085986,0.0,1.0
2018-05-01,20.1,20.1,20.1,20.1,2,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,4.03122561447981,0.0,1.0
2018-05-02,20.1,20.1,20.1,20.1,21,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,42.3278689520381,0.0,1.0
2018-05-03,20.1,20.1,20.1,20.1,38,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,76.5932866751165,0.0,1.0
2018-05-04,20.1,20.1,20.1,20.1,0,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,0,0.0,1.0
2018-05-07,20.1,20.1,20.1,20.1,10,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,20.1561280723991,0.0,1.0
2018-05-08,20.1,20.1,20.1,20.1,0,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,0,0.0,1.0
2018-05-09,20.1,20.1,20.1,20.1,0,9.97215334602089,9.97215334602089,9.97215334602089,9.97215334602089,0,0.0,1.0
2018-05-10,19.92,19.92,19.92,19.92,298,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,600.652616557493,0.0,1.0
2018-05-11,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-14,19.92,19.92,19.92,19.92,1,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,2.01561280723991,0.0,1.0
2018-05-15,19.92,19.92,19.92,19.92,1,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,2.01561280723991,0.0,1.0
2018-05-16,19.92,19.92,19.92,19.92,1,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,2.01561280723991,0.0,1.0
2018-05-17,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-18,19.92,19.92,19.92,19.92,1,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,2.01561280723991,0.0,1.0
2018-05-21,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-22,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-23,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-24,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-25,19.92,19.92,19.92,19.92,4,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,8.06245122895964,0.0,1.0
2018-05-29,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-30,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-05-31,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-01,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-04,19.92,19.92,19.92,19.92,40,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,80.6245122895964,0.0,1.0
2018-06-05,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-06,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-07,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-08,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-11,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-12,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-13,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-14,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-15,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-18,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-19,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-20,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-21,19.92,19.92,19.92,19.92,0,9.88285048023562,9.88285048023562,9.88285048023562,9.88285048023562,0,0.0,1.0
2018-06-22,20.445,20.445,20.445,20.445,1000,10.1433171721093,10.1433171721093,10.1433171721093,10.1433171721093,2015.61280723991,0.0,1.0
2018-06-25,20.445,20.445,20.445,20.445,0,10.1433171721093,10.1433171721093,10.1433171721093,10.1433171721093,0,0.0,1.0
2018-06-26,20.445,20.445,20.445,20.445,0,10.1433171721093,10.1433171721093,10.1433171721093,10.1433171721093,0,0.0,1.0
2018-06-27,20.445,20.445,20.445,20.445,0,10.1433171721093,10.1433171721093,10.1433171721093,10.1433171721093,0,0.0,1.0
2018-06-28,20.13,20.17,20.13,20.17,254,9.98703715698509,10.0068822382707,9.98703715698509,10.0068822382707,511.965653038937,0.0,1.0
2018-06-29,20.13,20.13,20.13,20.13,0,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,0,0.0,1.0
2018-07-02,20.13,20.13,20.13,20.13,0,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,0,0.0,1.0
2018-07-03,20.13,20.13,20.13,20.13,0,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,0,0.0,1.0
2018-07-05,20.1299,20.1299,20.1299,20.1299,0,9.98698754428188,9.98698754428188,9.98698754428188,9.98698754428188,0,0.0,1.0
2018-07-06,20.13,20.13,20.13,20.13,0,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,0,0.0,1.0
2018-07-09,20.13,20.13,20.13,20.13,0,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,0,0.0,1.0
2018-07-10,20.13,20.13,20.13,20.13,0,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,0,0.0,1.0
2018-07-11,20.13,20.13,20.13,20.13,5,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,10.0780640361995,0.0,1.0
2018-07-12,20.13,20.13,20.13,20.13,0,9.98703715698509,9.98703715698509,9.98703715698509,9.98703715698509,0,0.0,1.0
2018-07-13,20.001,20.001,20.001,20.001,1000,10.1343868855308,10.1343868855308,10.1343868855308,10.1343868855308,1973.57770390196,0.426,1.0
2018-07-16,20.001,20.001,20.001,20.001,0,10.1343868855308,10.1343868855308,10.1343868855308,10.1343868855308,0,0.0,1.0
2018-07-17,20.001,20.001,20.001,20.001,0,10.1343868855308,10.1343868855308,10.1343868855308,10.1343868855308,0,0.0,1.0
2018-07-18,20.001,20.001,20.001,20.001,0,10.1343868855308,10.1343868855308,10.1343868855308,10.1343868855308,0,0.0,1.0
2018-07-19,20.001,20.001,20.001,20.001,0,10.1343868855308,10.1343868855308,10.1343868855308,10.1343868855308,0,0.0,1.0
2018-07-20,20.001,20.001,20.001,20.001,0,10.1343868855308,10.1343868855308,10.1343868855308,10.1343868855308,0,0.0,1.0
2018-07-23,20.001,20.001,20.001,20.001,0,10.1343868855308,10.1343868855308,10.1343868855308,10.1343868855308,0,0.0,1.0
2018-07-24,20.42,20.461,20.42,20.461,1000,10.3466916755431,10.3674661299358,10.3466916755431,10.3674661299358,1973.57770390197,0.0,1.0
2018-07-25,20.476,20.476,20.44,20.44,300,10.3750665400794,10.3750665400794,10.3568255557347,10.3568255557347,592.073311170589,0.0,1.0
2018-07-26,20.476,20.476,20.476,20.476,0,10.3750665400794,10.3750665400794,10.3750665400794,10.3750665400794,0,0.0,1.0
2018-07-27,20.476,20.476,20.476,20.476,50,10.3750665400794,10.3750665400794,10.3750665400794,10.3750665400794,98.6788851950982,0.0,1.0
2018-07-30,20.476,20.476,20.476,20.476,0,10.3750665400794,10.3750665400794,10.3750665400794,10.3750665400794,0,0.0,1.0
2018-07-31,20.476,20.476,20.476,20.476,0,10.3750665400794,10.3750665400794,10.3750665400794,10.3750665400794,0,0.0,1.0
2018-08-01,20.476,20.476,20.476,20.476,0,10.3750665400794,10.3750665400794,10.3750665400794,10.3750665400794,0,0.0,1.0
2018-08-02,20.65,20.65,20.65,20.65,120,10.4632312977456,10.4632312977456,10.4632312977456,10.4632312977456,236.829324468237,0.0,1.0
2018-08-03,20.8,20.8,20.8,20.8,100,10.539235399182,10.539235399182,10.539235399182,10.539235399182,197.357770390197,0.0,1.0
2018-08-06,20.8,20.8,20.8,20.8,0,10.539235399182,10.539235399182,10.539235399182,10.539235399182,0,0.0,1.0
2018-08-07,20.8,20.8,20.8,20.8,0,10.539235399182,10.539235399182,10.539235399182,10.539235399182,0,0.0,1.0
2018-08-08,20.771,20.793,20.76,20.76,800,10.5245412729043,10.535688541115,10.518967638799,10.518967638799,1578.86216312158,0.0,1.0
2018-08-09,20.771,20.771,20.771,20.771,0,10.5245412729043,10.5245412729043,10.5245412729043,10.5245412729043,0,0.0,1.0
2018-08-10,20.771,20.771,20.771,20.771,0,10.5245412729043,10.5245412729043,10.5245412729043,10.5245412729043,0,0.0,1.0
2018-08-13,20.771,20.771,20.771,20.771,0,10.5245412729043,10.5245412729043,10.5245412729043,10.5245412729043,0,0.0,1.0
2018-08-14,20.771,20.771,20.771,20.771,0,10.5245412729043,10.5245412729043,10.5245412729043,10.5245412729043,0,0.0,1.0
2018-08-15,20.7,20.7,20.7,20.7,500,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,986.788851950986,0.0,1.0
2018-08-16,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-17,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-20,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-21,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-22,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-23,20.7,20.7,20.7,20.7,10,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,19.7357770390197,0.0,1.0
2018-08-24,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-27,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-28,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-29,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-30,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-08-31,20.7,20.7,20.7,20.7,0,10.4885659982244,10.4885659982244,10.4885659982244,10.4885659982244,0,0.0,1.0
2018-09-04,20.902,20.92,20.857,20.919,1500,10.5909181881588,10.6000386803312,10.5681169577279,10.5995319863216,2960.36655585295,0.0,1.0
2018-09-05,20.902,20.902,20.902,20.902,0,10.5909181881588,10.5909181881588,10.5909181881588,10.5909181881588,0,0.0,1.0
2018-09-06,20.902,20.902,20.902,20.902,0,10.5909181881588,10.5909181881588,10.5909181881588,10.5909181881588,0,0.0,1.0
2018-09-07,20.902,20.902,20.902,20.902,0,10.5909181881588,10.5909181881588,10.5909181881588,10.5909181881588,0,0.0,1.0
2018-09-10,20.8,20.8,20.8,20.8,300,10.539235399182,10.539235399182,10.539235399182,10.539235399182,592.073311170592,0.0,1.0
2018-09-11,20.8,20.8,20.8,20.8,100,10.539235399182,10.539235399182,10.539235399182,10.539235399182,197.357770390197,0.0,1.0
2018-09-12,20.8,20.8,20.8,20.8,0,10.539235399182,10.539235399182,10.539235399182,10.539235399182,0,0.0,1.0
2018-09-13,20.8,20.8,20.8,20.8,1,10.539235399182,10.539235399182,10.539235399182,10.539235399182,1.97357770390197,0.0,1.0
2018-09-14,20.86,20.86,20.86,20.86,120,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,236.829324468236,0.0,1.0
2018-09-17,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-09-18,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-09-19,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-09-20,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-09-21,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-09-24,20.86,20.86,20.86,20.86,5,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,9.86788851950983,0.0,1.0
2018-09-25,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-09-26,20.86,20.86,20.86,20.86,15,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,29.6036655585295,0.0,1.0
2018-09-27,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-09-28,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-10-01,20.86,20.86,20.86,20.86,1,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,1.97357770390197,0.0,1.0
2018-10-02,20.86,20.86,20.86,20.86,1,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,1.97357770390197,0.0,1.0
2018-10-03,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-10-04,20.86,20.86,20.86,20.86,60,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,118.414662234118,0.0,1.0
2018-10-05,20.86,20.86,20.86,20.86,1,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,1.97357770390197,0.0,1.0
2018-10-08,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-10-09,20.86,20.86,20.86,20.86,0,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,0,0.0,1.0
2018-10-10,20.86,20.86,20.86,20.86,7,10.5696370397566,10.5696370397566,10.5696370397566,10.5696370397566,13.8150439273138,0.0,1.0
2018-10-11,20.86,20.86,20.86,20.86,17,10.7809284417498,10.7809284417498,10.7809284417498,10.7809284417498,32.8932709196652,0.417,1.0
2018-10-12,19.44,19.44,19.41,19.41,202,10.0470397367026,10.0470397367026,10.0315350457509,10.0315350457509,390.849454457198,0.0,1.0
2018-10-15,19.44,19.44,19.44,19.44,0,10.0470397367026,10.0470397367026,10.0470397367026,10.0470397367026,0,0.0,1.0
2018-10-16,19.44,19.44,19.44,19.44,1,10.0470397367026,10.0470397367026,10.0470397367026,10.0470397367026,1.93489828939207,0.0,1.0
2018-10-17,19.44,19.44,19.44,19.44,1,10.0470397367026,10.0470397367026,10.0470397367026,10.0470397367026,1.93489828939207,0.0,1.0
2018-10-18,19.44,19.44,19.44,19.44,0,10.0470397367026,10.0470397367026,10.0470397367026,10.0470397367026,0,0.0,1.0
2018-10-19,19.44,19.44,19.44,19.44,1,10.0470397367026,10.0470397367026,10.0470397367026,10.0470397367026,1.93489828939207,0.0,1.0
2018-10-22,19.44,19.44,19.44,19.44,0,10.0470397367026,10.0470397367026,10.0470397367026,10.0470397367026,0,0.0,1.0
2018-10-23,19.07,19.07,19.07,19.07,1500,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,2902.3474340881,0.0,1.0
2018-10-24,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-10-25,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-10-26,19.07,19.07,19.07,19.07,1,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,1.93489828939206,0.0,1.0
2018-10-29,19.07,19.07,19.07,19.07,81,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,156.726761440757,0.0,1.0
2018-10-30,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-10-31,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-01,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-02,19.07,19.07,19.07,19.07,1,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,1.93489828939206,0.0,1.0
2018-11-05,19.07,19.07,19.07,19.07,71,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,137.377778546837,0.0,1.0
2018-11-06,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-07,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-08,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-09,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-12,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-13,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-14,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-15,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-16,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-19,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-20,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-21,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-23,19.0699,19.0699,19.0699,19.0699,71,9.8557635326618,9.8557635326618,9.8557635326618,9.8557635326618,137.377778546837,0.0,1.0
2018-11-26,19.07,19.07,19.07,19.07,0,9.85581521496497,9.85581521496497,9.85581521496497,9.85581521496497,0,0.0,1.0
2018-11-27,19.2345,19.2345,19.22,19.22,1000,9.94083260368347,9.94083260368347,9.93333866972348,9.93333866972348,1934.89828939206,0.0,1.0
2018-11-28,19.17,19.17,19.17,19.17,100,9.90749751813731,9.90749751813731,9.90749751813731,9.90749751813731,193.489828939206,0.0,1.0
2018-11-29,19.09,19.09,19.09,19.09,100,9.86615167559944,9.86615167559944,9.86615167559944,9.86615167559944,193.489828939206,0.0,1.0
2018-11-30,19.09,19.09,19.09,19.09,0,9.86615167559944,9.86615167559944,9.86615167559944,9.86615167559944,0,0.0,1.0
2018-12-03,19.39,19.39,19.39,19.39,100,10.0211985851165,10.0211985851165,10.0211985851165,10.0211985851165,193.489828939206,0.0,1.0
2018-12-04,19.045,19.045,19.045,19.045,100,9.84289463917189,9.84289463917189,9.84289463917189,9.84289463917189,193.489828939206,0.0,1.0
2018-12-06,19.05,19.05,18.91,18.91,200,9.8454787543305,9.8454787543305,9.77312352988923,9.77312352988923,386.979657878413,0.0,1.0
2018-12-07,19.05,19.05,19.05,19.05,0,9.8454787543305,9.8454787543305,9.8454787543305,9.8454787543305,0,0.0,1.0
2018-12-10,18.947,18.947,18.93,18.93,100,9.79224598206299,9.79224598206299,9.7834599905237,9.7834599905237,193.489828939206,0.0,1.0
2018-12-11,18.947,18.947,18.947,18.947,0,9.79224598206299,9.79224598206299,9.79224598206299,9.79224598206299,0,0.0,1.0
2018-12-12,19.022,19.022,19.022,19.022,115,9.83100770944225,9.83100770944225,9.83100770944225,9.83100770944225,222.513303280087,0.0,1.0
2018-12-13,18.8102,18.8102,18.8102,18.8102,0,9.72154459132323,9.72154459132323,9.72154459132323,9.72154459132323,0,0.0,1.0
2018-12-14,18.5837,18.5837,18.5837,18.5837,0,9.60448417463789,9.60448417463789,9.60448417463789,9.60448417463789,0,0.0,1.0
2018-12-17,17.8176,18.17,17.8176,18.17,100,9.2085460500346,9.39067448641392,9.2085460500346,9.39067448641392,193.489828939206,0.0,1.0
2018-12-18,17.8421,17.8421,17.81,17.81,100,9.22120821431182,9.22120821431182,9.2046181949935,9.2046181949935,193.489828939206,0.0,1.0
2018-12-19,17.7566,17.86,17.7566,17.86,100,9.17701984509947,9.23045934657967,9.17701984509947,9.23045934657967,193.489828939206,0.0,1.0
2018-12-20,17.757,17.757,17.757,17.757,0,9.17722657431217,9.17722657431217,9.17722657431217,9.17722657431217,0,0.0,1.0
2018-12-21,17.2361,17.2361,17.2361,17.2361,0,8.90801345708745,8.90801345708745,8.90801345708745,8.90801345708745,0,0.0,1.0
2018-12-24,17.3081,17.3081,17.3081,17.3081,0,8.94522471537154,8.94522471537154,8.94522471537154,8.94522471537154,0,0.0,1.0
2018-12-26,17.7695,17.7695,17.7695,17.7695,0,9.18368686220871,9.18368686220871,9.18368686220871,9.18368686220871,0,0.0,1.0
2018-12-27,17.8337,17.8337,17.8337,17.8337,0,9.21686690084535,9.21686690084535,9.21686690084535,9.21686690084535,0,0.0,1.0
2018-12-28,17.9952,17.9952,17.9952,17.9952,0,9.30033382046867,9.30033382046867,9.30033382046867,9.30033382046867,0,0.0,1.0
2018-12-31,17.7041,17.75,17.6928,17.75,500,9.149886635934,9.1736088130901,9.14404653567552,9.1736088130901,967.449144696032,0.0,1.0
2019-01-02,17.9552,17.9552,17.9552,17.9552,0,9.27966089919974,9.27966089919974,9.27966089919974,9.27966089919974,0,0.0,1.0
2019-01-03,17.704,17.704,17.704,17.704,0,9.14983495363082,9.14983495363082,9.14983495363082,9.14983495363082,0,0.0,1.0
2019-01-04,18.3735,18.3735,18.3735,18.3735,0,9.49584797336963,9.49584797336963,9.49584797336963,9.49584797336963,0,0.0,1.0
2019-01-07,18.8138,18.94,18.8138,18.94,100,9.72340515423744,9.78862822084093,9.72340515423744,9.78862822084093,193.489828939206,0.0,1.0
2019-01-08,18.814,18.814,18.814,18.814,0,9.72350851884378,9.72350851884378,9.72350851884378,9.72350851884378,0,0.0,1.0
2019-01-09,18.915,18.915,18.76,18.76,100,9.77570764504784,9.77570764504784,9.69560007513072,9.69560007513072,193.489828939207,0.0,1.0
2019-01-10,18.915,18.915,18.915,18.915,1,9.77570764504784,9.77570764504784,9.77570764504784,9.77570764504784,1.93489828939207,0.0,1.0
2019-01-11,18.915,18.915,18.915,18.915,0,10.0103453014503,10.0103453014503,10.0103453014503,10.0103453014503,0,0.454,1.0
2019-01-14,18.507,18.507,18.27,18.27,100,9.7944203274618,9.7944203274618,9.66899332051262,9.66899332051262,188.95452085214,0.0,1.0
2019-01-15,18.633,18.633,18.46,18.46,100,9.86110304001706,9.86110304001706,9.76954661722294,9.76954661722294,188.954520852139,0.0,1.0
2019-01-16,18.744,18.744,18.59,18.59,100,9.91984733441098,9.91984733441098,9.83834624128789,9.83834624128789,188.954520852139,0.0,1.0
2019-01-17,18.763,18.763,18.37,18.37,100,9.92990266408201,9.92990266408201,9.7219161082549,9.7219161082549,188.95452085214,0.0,1.0
2019-01-18,18.828,18.828,18.46,18.46,100,9.96430247611449,9.96430247611449,9.76954661722294,9.76954661722294,188.954520852139,0.0,1.0
2019-01-22,18.7029,18.7029,18.7029,18.7029,0,9.89809606864891,9.89809606864891,9.89809606864891,9.89809606864891,0,0.0,1.0
2019-01-23,18.828,18.828,18.828,18.828,0,9.96430247611449,9.96430247611449,9.96430247611449,9.96430247611449,0,0.0,1.0
2019-01-24,18.84,18.84,18.84,18.84,1,9.97065321064356,9.97065321064356,9.97065321064356,9.97065321064356,1.88954520852139,0.0,1.0
2019-01-25,19.021,19.021,18.83,18.83,100,10.0664434564571,10.0664434564571,9.96536093186933,9.96536093186933,188.954520852139,0.0,1.0
2019-01-28,19.021,19.021,19.021,19.021,0,10.0664434564571,10.0664434564571,10.0664434564571,10.0664434564571,0,0.0,1.0
2019-01-29,19.0,19.0,19.0,19.0,0,10.0553296710312,10.0553296710312,10.0553296710312,10.0553296710312,0,0.0,1.0
2019-01-30,19.208,19.208,19.208,19.208,0,10.1654090695351,10.1654090695351,10.1654090695351,10.1654090695351,0,0.0,1.0
2019-01-31,19.34,19.34,19.34,19.34,0,10.2352671493549,10.2352671493549,10.2352671493549,10.2352671493549,0,0.0,1.0
2019-02-01,19.314,19.314,19.314,19.314,0,10.2215072245419,10.2215072245419,10.2215072245419,10.2215072245419,0,0.0,1.0
2019-02-04,19.462,19.462,19.28,19.28,300,10.2998329504005,10.2998329504005,10.2035134767095,10.2035134767095,566.863562556417,0.0,1.0
2019-02-05,19.592,19.592,19.41,19.41,100,10.3686325744654,10.3686325744654,10.2723131007745,10.2723131007745,188.95452085214,0.0,1.0
2019-02-06,19.515,19.515,19.205,19.205,100,10.3278820279039,10.3278820279039,10.1638213859028,10.1638213859028,188.954520852139,0.0,1.0
2019-02-07,19.312,19.312,19.035,19.035,100,10.2204487687871,10.2204487687871,10.073852646741,10.073852646741,188.954520852139,0.0,1.0
2019-02-08,19.286,19.286,19.286,19.286,0,10.2066888439741,10.2066888439741,10.2066888439741,10.2066888439741,0,0.0,1.0
2019-02-11,19.31,19.31,19.31,19.31,0,10.2193903130322,10.2193903130322,10.2193903130322,10.2193903130322,0,0.0,1.0
2019-02-12,19.465,19.465,19.465,19.465,1,10.3014206340327,10.3014206340327,10.3014206340327,10.3014206340327,1.8895452085214,0.0,1.0
2019-02-13,19.46,19.46,19.46,19.46,0,10.2987744946456,10.2987744946456,10.2987744946456,10.2987744946456,0,0.0,1.0
2019-02-14,19.478,19.478,19.478,19.478,0,10.3083005964392,10.3083005964392,10.3083005964392,10.3083005964392,0,0.0,1.0
2019-02-15,19.541,19.541,19.541,19.541,0,10.3416419527169,10.3416419527169,10.3416419527169,10.3416419527169,0,0.0,1.0
2019-02-19,19.6204,19.6204,19.6204,19.6204,0,10.3836626461842,10.3836626461842,10.3836626461842,10.3836626461842,0,0.0,1.0
2019-02-20,19.788,19.788,19.788,19.788,0,10.4723612384403,10.4723612384403,10.4723612384403,10.4723612384403,0,0.0,1.0
2019-02-21,19.8837,19.8837,19.8837,19.8837,0,10.5230083463096,10.5230083463096,10.5230083463096,10.5230083463096,0,0.0,1.0
2019-02-22,20.2105,20.2105,20.2105,20.2105,0,10.6959600166514,10.6959600166514,10.6959600166514,10.6959600166514,0,0.0,1.0
2019-02-25,20.1448,20.1448,20.1448,20.1448,0,10.6611897451047,10.6611897451047,10.6611897451047,10.6611897451047,0,0.0,1.0
2019-02-26,20.095,20.095,20.095,20.095,0,10.634834196809,10.634834196809,10.634834196809,10.634834196809,0,0.0,1.0
2019-02-27,19.979,19.979,19.979,19.979,0,10.573443763028,10.573443763028,10.573443763028,10.573443763028,0,0.0,1.0
2019-02-28,19.865,20.02,19.865,20.02,100,10.5131117850018,10.5951421060023,10.5131117850018,10.5951421060023,188.95452085214,0.0,1.0
2019-03-01,19.865,19.865,19.865,19.865,0,10.5131117850018,10.5131117850018,10.5131117850018,10.5131117850018,0,0.0,1.0
2019-03-04,19.742,19.742,19.742,19.742,1,10.4480167560788,10.4480167560788,10.4480167560788,10.4480167560788,1.8895452085214,0.0,1.0
2019-03-05,19.5927,19.5927,19.5927,19.5927,0,10.3690030339796,10.3690030339796,10.3690030339796,10.3690030339796,0,0.0,1.0
2019-03-06,19.5169,19.5169,19.5169,19.5169,0,10.328887560871,10.328887560871,10.328887560871,10.328887560871,0,0.0,1.0
2019-03-07,19.4889,19.4889,19.4889,19.4889,0,10.3140691803031,10.3140691803031,10.3140691803031,10.3140691803031,0,0.0,1.0
2019-03-08,19.5437,19.5437,19.5437,19.5437,0,10.3430708679859,10.3430708679859,10.3430708679859,10.3430708679859,0,0.0,1.0
2019-03-11,19.7,19.7,19.7,19.7,0,10.4257891852271,10.4257891852271,10.4257891852271,10.4257891852271,0,0.0,1.0
2019-03-12,19.5994,19.5994,19.5994,19.5994,0,10.3725488607584,10.3725488607584,10.3725488607584,10.3725488607584,0,0.0,1.0
2019-03-13,19.6725,19.6725,19.6725,19.6725,0,10.411235418598,10.411235418598,10.411235418598,10.411235418598,0,0.0,1.0
2019-03-14,19.7561,19.7561,19.7561,19.7561,0,10.4554788691505,10.4554788691505,10.4554788691505,10.4554788691505,0,0.0,1.0
2019-03-15,19.7262,19.7262,19.7262,19.7262,0,10.4396549556156,10.4396549556156,10.4396549556156,10.4396549556156,0,0.0,1.0
2019-03-18,19.84,19.84,19.84,19.84,0,10.4998810880663,10.4998810880663,10.4998810880663,10.4998810880663,0,0.0,1.0
2019-03-19,19.72,19.72,19.72,19.72,0,10.4363737427755,10.4363737427755,10.4363737427755,10.4363737427755,0,0.0,1.0
2019-03-20,19.638,19.72,19.638,19.72,100,10.3929770568269,10.4363737427755,10.3929770568269,10.4363737427755,188.954520852139,0.0,1.0
2019-03-21,19.638,19.638,19.638,19.638,0,10.3929770568269,10.3929770568269,10.3929770568269,10.3929770568269,0,0.0,1.0
2019-03-22,19.551,19.63,19.551,19.63,119,10.3469342314911,10.3887432338075,10.3469342314911,10.3887432338075,224.855879814046,0.0,1.0
2019-03-25,19.553,19.553,19.553,19.553,0,10.3479926872459,10.3479926872459,10.3479926872459,10.3479926872459,0,0.0,1.0
2019-03-26,19.64,19.68,19.64,19.68,200,10.3940355125817,10.4152046276786,10.3940355125817,10.4152046276786,377.90904170428,0.0,1.0
2019-03-27,19.654,19.654,19.64,19.64,480,10.4014447028656,10.4014447028656,10.3940355125817,10.3940355125817,906.981700090272,0.0,1.0
2019-03-28,19.654,19.654,19.654,19.654,0,10.4014447028656,10.4014447028656,10.4014447028656,10.4014447028656,0,0.0,1.0
2019-03-29,19.6724,19.6724,19.6724,19.6724,0,10.4111824958102,10.4111824958102,10.4111824958102,10.4111824958102,0,0.0,1.0
2019-04-01,19.816,19.82,19.788,19.82,500,10.4871796190081,10.4892965305178,10.4723612384403,10.4892965305178,944.772604260698,0.0,1.0
2019-04-02,19.89,19.89,19.89,19.89,0,10.5263424819374,10.5263424819374,10.5263424819374,10.5263424819374,0,0.0,1.0
2019-04-03,19.85,19.85,19.85,19.85,0,10.5051733668405,10.5051733668405,10.5051733668405,10.5051733668405,0,0.0,1.0
2019-04-04,19.906,19.906,19.906,19.906,0,10.5348101279762,10.5348101279762,10.5348101279762,10.5348101279762,0,0.0,1.0
2019-04-05,20.0,20.0,20.0,20.0,180,10.5845575484539,10.5845575484539,10.5845575484539,10.5845575484539,340.118137533851,0.0,1.0
2019-04-08,19.988,19.988,19.988,19.988,0,10.5782068139248,10.5782068139248,10.5782068139248,10.5782068139248,0,0.0,1.0
2019-04-09,19.848,19.848,19.848,19.848,0,10.5041149110856,10.5041149110856,10.5041149110856,10.5041149110856,0,0.0,1.0
2019-04-10,19.911,19.93,19.906,19.93,800,10.5374562673633,10.5475115970343,10.5348101279762,10.5475115970343,1511.63616681711,0.0,1.0
2019-04-11,19.52,19.58,19.52,19.58,500,10.5512161921763,10.5836482091604,10.5512161921763,10.5836482091604,925.011849083048,0.417,1.0
2019-04-12,19.52,19.52,19.52,19.52,0,10.5512161921763,10.5512161921763,10.5512161921763,10.5512161921763,0,0.0,1.0
2019-04-15,19.5093,19.5093,19.5093,19.5093,0,10.5454324824808,10.5454324824808,10.5454324824808,10.5454324824808,0,0.0,1.0
2019-04-16,19.6378,19.6378,19.6378,19.6378,200,10.6148910521885,10.6148910521885,10.6148910521885,10.6148910521885,370.00473963322,0.0,1.0
2019-04-17,19.59,19.59,19.59,19.59,0,10.5890535453244,10.5890535453244,10.5890535453244,10.5890535453244,0,0.0,1.0
2019-04-18,19.5553,19.5553,19.5553,19.5553,0,10.5702970288353,10.5702970288353,10.5702970288353,10.5702970288353,0,0.0,1.0
2019-04-22,19.592,19.592,19.592,19.592,0,10.5901346125572,10.5901346125572,10.5901346125572,10.5901346125572,0,0.0,1.0
2019-04-23,19.7064,19.7064,19.7064,19.7064,0,10.6519716582737,10.6519716582737,10.6519716582737,10.6519716582737,0,0.0,1.0
2019-04-24,19.715,19.715,19.715,19.715,0,10.6566202473747,10.6566202473747,10.6566202473747,10.6566202473747,0,0.0,1.0
2019-04-25,19.699,19.699,19.626,19.626,250,10.6479717095123,10.6479717095123,10.6085127555149,10.6085127555149,462.505924541526,0.0,1.0
2019-04-26,19.7666,19.7666,19.7666,19.7666,0,10.6845117819811,10.6845117819811,10.6845117819811,10.6845117819811,0,0.0,1.0
2019-04-29,19.699,19.699,19.699,19.699,1,10.6479717095123,10.6479717095123,10.6479717095123,10.6479717095123,1.8500236981661,0.0,1.0
2019-04-30,19.9107,19.9107,19.9107,19.9107,0,10.7624026761047,10.7624026761047,10.7624026761047,10.7624026761047,0,0.0,1.0
2019-05-01,19.822,19.822,19.822,19.822,250,10.7144573443298,10.7144573443298,10.7144573443298,10.7144573443298,462.505924541526,0.0,1.0
2019-05-02,19.8647,19.8647,19.8647,19.8647,0,10.7375381297502,10.7375381297502,10.7375381297502,10.7375381297502,0,0.0,1.0
2019-05-03,20.0351,20.0351,19.7,19.7,150,10.8296450579852,10.8296450579852,10.6485122431287,10.6485122431287,277.503554724915,0.0,1.0
2019-05-06,20.0785,20.0785,19.65,19.65,3000,10.853104216937,10.853104216937,10.6214855623086,10.6214855623086,5550.07109449833,0.0,1.0
2019-05-07,19.958,20.03,19.958,20.03,3000,10.7879699161605,10.8268883365415,10.7879699161605,10.8268883365415,5550.07109449833,0.0,1.0
2019-05-08,19.958,19.958,19.958,19.958,0,10.7879699161605,10.7879699161605,10.7879699161605,10.7879699161605,0,0.0,1.0
2019-05-09,19.864,19.864,19.864,19.864,150,10.7371597562187,10.7371597562187,10.7371597562187,10.7371597562187,277.503554724916,0.0,1.0
2019-05-10,19.8956,19.8956,19.8956,19.8956,0,10.754240618497,10.754240618497,10.754240618497,10.754240618497,0,0.0,1.0
2019-05-13,19.6638,19.6638,19.6638,19.6638,0,10.6289449262149,10.6289449262149,10.6289449262149,10.6289449262149,0,0.0,1.0
2019-05-14,19.781,19.781,19.781,19.781,0,10.6922954660573,10.6922954660573,10.6922954660573,10.6922954660573,0,0.0,1.0
2019-05-15,19.7347,19.7347,19.7347,19.7347,0,10.6672687596179,10.6672687596179,10.6672687596179,10.6672687596179,0,0.0,1.0
2019-05-16,19.7923,19.7923,19.7923,19.7923,0,10.6984034959227,10.6984034959227,10.6984034959227,10.6984034959227,0,0.0,1.0
2019-05-17,19.8531,19.8531,19.8531,19.8531,0,10.7312679397999,10.7312679397999,10.7312679397999,10.7312679397999,0,0.0,1.0
2019-05-20,19.873,19.873,19.8,19.8,300,10.7420245587663,10.7420245587663,10.702565604769,10.702565604769,555.007109449833,0.0,1.0
2019-05-21,19.873,19.873,19.873,19.873,0,10.7420245587663,10.7420245587663,10.7420245587663,10.7420245587663,0,0.0,1.0
2019-05-22,19.8757,19.8757,19.8757,19.8757,0,10.7434839995306,10.7434839995306,10.7434839995306,10.7434839995306,0,0.0,1.0
2019-05-23,19.7497,19.7497,19.7497,19.7497,0,10.6753767638639,10.6753767638639,10.6753767638639,10.6753767638639,0,0.0,1.0
2019-05-24,19.78,19.78,19.78,19.78,0,10.6917549324409,10.6917549324409,10.6917549324409,10.6917549324409,0,0.0,1.0
2019-05-28,19.7613,19.7613,19.7613,19.7613,0,10.6816469538142,10.6816469538142,10.6816469538142,10.6816469538142,0,0.0,1.0
2019-05-29,19.6396,19.6396,19.6396,19.6396,1,10.615864012698,10.615864012698,10.615864012698,10.615864012698,1.8500236981661,0.0,1.0
2019-05-30,19.5685,19.5685,19.5685,19.5685,0,10.5774320725718,10.5774320725718,10.5774320725718,10.5774320725718,0,0.0,1.0
2019-05-31,19.2831,19.2831,19.2831,19.2831,35,10.4231637784505,10.4231637784505,10.4231637784505,10.4231637784505,64.7508294358137,0.0,1.0
2019-06-03,19.3376,19.3376,19.3376,19.3376,0,10.4526228605444,10.4526228605444,10.4526228605444,10.4526228605444,0,0.0,1.0
2019-06-04,19.5091,19.5091,19.5091,19.5091,0,10.5453243757575,10.5453243757575,10.5453243757575,10.5453243757575,0,0.0,1.0
2019-06-05,19.4995,19.4995,19.4995,19.4995,1,10.54013525304,10.54013525304,10.54013525304,10.54013525304,1.85002369816611,0.0,1.0
2019-06-06,19.58,19.58,19.58,19.58,2,10.5836482091604,10.5836482091604,10.5836482091604,10.5836482091604,3.70004739633221,0.0,1.0
2019-06-07,19.6305,19.6305,19.6305,19.6305,1,10.6109451567887,10.6109451567887,10.6109451567887,10.6109451567887,1.85002369816611,0.0,1.0
2019-06-10,19.7375,19.7375,19.7375,19.7375,1,10.6687822537438,10.6687822537438,10.6687822537438,10.6687822537438,1.8500236981661,0.0,1.0
2019-06-11,19.735,19.735,19.735,19.735,0,10.6674309197028,10.6674309197028,10.6674309197028,10.6674309197028,0,0.0,1.0
2019-06-12,19.7941,19.7941,19.7941,19.7941,2,10.6993764564322,10.6993764564322,10.6993764564322,10.6993764564322,3.7000473963322,0.0,1.0
2019-06-13,19.8555,19.8555,19.8555,19.8555,0,10.7325652204793,10.7325652204793,10.7325652204793,10.7325652204793,0,0.0,1.0
2019-06-14,19.9163,19.9163,19.9163,19.9163,0,10.7654296643566,10.7654296643566,10.7654296643566,10.7654296643566,0,0.0,1.0
2019-06-17,19.8934,19.9237,19.8934,19.9237,100,10.7530514445409,10.7694296131179,10.7530514445409,10.7694296131179,185.002369816611,0.0,1.0
2019-06-18,19.975,19.98,19.955,19.98,1601,10.7971589876394,10.7998616557214,10.7863483153113,10.7998616557214,2961.88794076393,0.0,1.0
2019-06-19,20.0646,20.1,20.0646,20.1,501,10.845590799669,10.8647256896897,10.845590799669,10.8647256896897,926.861872781222,0.0,1.0
2019-06-20,19.9137,19.9137,19.9137,19.9137,2,10.7640242769539,10.7640242769539,10.7640242769539,10.7640242769539,3.70004739633221,0.0,1.0
2019-06-21,19.938,19.96,19.938,19.96,101,10.7771592438325,10.7890509833933,10.7771592438325,10.7890509833933,186.852393514776,0.0,1.0
2019-06-24,19.938,19.938,19.938,19.938,1,10.7771592438325,10.7771592438325,10.7771592438325,10.7771592438325,1.8500236981661,0.0,1.0
2019-06-25,19.76,19.93,19.76,19.93,900,10.6809442601129,10.7728349749013,10.6809442601129,10.7728349749013,1665.02132834949,0.0,1.0
2019-06-26,19.76,19.76,19.76,19.76,0,10.6809442601129,10.6809442601129,10.6809442601129,10.6809442601129,0,0.0,1.0
2019-06-27,19.75,19.75,19.63,19.64,3200,10.6755389239488,10.6755389239488,10.6106748899805,10.6160802261446,5920.07583413155,0.0,1.0
2019-06-28,19.75,19.75,19.75,19.75,0,10.6755389239488,10.6755389239488,10.6755389239488,10.6755389239488,0,0.0,1.0
2019-07-01,19.9443,19.9443,19.9443,19.9443,0,10.7805646056158,10.7805646056158,10.7805646056158,10.7805646056158,0,0.0,1.0
2019-07-02,19.9825,19.9825,19.9825,19.9825,0,10.8012129897624,10.8012129897624,10.8012129897624,10.8012129897624,0,0.0,1.0
2019-07-03,20.0774,20.0774,20.0774,20.0774,0,10.852509629959,10.852509629959,10.852509629959,10.852509629959,0,0.0,1.0
2019-07-05,20.097,20.097,20.028,20.09,1176,10.8631040888405,10.8631040888405,10.8258072693087,10.8593203535257,2175.62786904334,0.0,1.0
2019-07-08,20.097,20.097,20.097,20.097,0,10.8631040888405,10.8631040888405,10.8631040888405,10.8631040888405,0,0.0,1.0
2019-07-09,20.065,20.08,20.065,20.08,549,10.8458070131156,10.8539150173616,10.8458070131156,10.8539150173616,1015.66301029319,0.0,1.0
2019-07-10,20.118,21.05,20.118,21.05,1101,10.8744552947849,11.378232625272,10.8744552947849,11.378232625272,2036.87609168089,0.0,1.0
2019-07-11,20.101,20.101,20.101,20.101,105,10.8652662233061,10.8652662233061,10.8652662233061,10.8652662233061,194.252488307441,0.0,1.0
2019-07-12,19.665,19.82,19.665,19.82,1700,10.8614824879913,10.9470929525546,10.8614824879913,10.9470929525546,3077.8947567205,0.429,1.0
2019-07-15,19.72,19.74,19.72,19.74,349,10.8918603947718,10.9029069063284,10.8918603947718,10.9029069063284,631.873688291448,0.0,1.0
2019-07-16,19.713,19.75,19.713,19.75,537,10.887994115727,10.9084301621067,10.887994115727,10.9084301621067,972.252637858188,0.0,1.0
2019-07-17,19.713,19.713,19.713,19.713,0,10.887994115727,10.887994115727,10.887994115727,10.887994115727,0,0.0,1.0
2019-07-18,19.611,19.611,19.611,19.611,36,10.8316569067886,10.8316569067886,10.8316569067886,10.8316569067886,65.1789477893753,0.0,1.0
2019-07-19,19.6057,19.6057,19.6057,19.6057,0,10.8287295812261,10.8287295812261,10.8287295812261,10.8287295812261,0,0.0,1.0
2019-07-22,19.47,19.57,19.46,19.57,7942,10.7537790003148,10.8090115580976,10.7482557445365,10.8090115580976,14379.2000928672,0.0,1.0
2019-07-23,19.555,19.59,19.555,19.59,1100,10.8007266744302,10.8200580696542,10.8007266744302,10.8200580696542,1991.57896023091,0.0,1.0
2019-07-24,19.66,19.66,19.631,19.631,201,10.8587208601021,10.8587208601021,10.8427034183451,10.8427034183451,363.915791824015,0.0,1.0
2019-07-25,19.634,19.654,19.634,19.654,1000,10.8443603950786,10.8554069066352,10.8443603950786,10.8554069066352,1810.52632748265,0.0,1.0
2019-07-26,19.634,19.634,19.634,19.634,0,10.8443603950786,10.8443603950786,10.8443603950786,10.8443603950786,0,0.0,1.0
2019-07-29,19.625,19.625,19.625,19.625,0,10.8393894648782,10.8393894648782,10.8393894648782,10.8393894648782,0,0.0,1.0
2019-07-30,19.845,19.845,19.68,19.68,3254,10.9609010920004,10.9609010920004,10.8697673716587,10.8697673716587,5891.45266962853,0.0,1.0
2019-07-31,19.665,19.665,19.61,19.61,100,10.8614824879913,10.8614824879913,10.8311045812107,10.8311045812107,181.052632748265,0.0,1.0
2019-08-01,19.542,19.637,19.542,19.637,4582,10.7935464419184,10.8460173718121,10.7935464419184,10.8460173718121,8295.83163252553,0.0,1.0
2019-08-02,19.579,19.579,19.515,19.515,6581,10.8139824882981,10.8139824882981,10.778633651317,10.778633651317,11915.0737611633,0.0,1.0
2019-08-05,19.19,19.32,19.19,19.32,355,10.5991278385229,10.6709301636406,10.5991278385229,10.6709301636406,642.736846256341,0.0,1.0
2019-08-06,19.357,19.357,19.357,19.357,1200,10.6913662100202,10.6913662100202,10.6913662100202,10.6913662100202,2172.63159297918,0.0,1.0
2019-08-07,19.26,19.26,19.23,19.23,2831,10.6377906289709,10.6377906289709,10.621220861636,10.621220861636,5125.60003310337,0.0,1.0
2019-08-08,19.617,19.617,19.245,19.245,100,10.8349708602555,10.8349708602555,10.6295057453034,10.6295057453034,181.052632748266,0.0,1.0
2019-08-09,19.443,19.443,19.443,19.443,0,10.7388662097134,10.7388662097134,10.7388662097134,10.7388662097134,0,0.0,1.0
2019-08-12,19.33,19.33,19.33,19.33,200,10.6764534194188,10.6764534194188,10.6764534194188,10.6764534194188,362.105265496532,0.0,1.0
2019-08-13,19.489,19.489,19.37,19.37,982,10.7642731862935,10.7642731862935,10.698546442532,10.698546442532,1777.93685358797,0.0,1.0
2019-08-14,19.241,19.241,19.241,19.241,200,10.6272964429921,10.6272964429921,10.6272964429921,10.6272964429921,362.105265496532,0.0,1.0
2019-08-15,19.226,19.226,19.226,19.226,200,10.6190115593247,10.6190115593247,10.6190115593247,10.6190115593247,362.105265496531,0.0,1.0
2019-08-16,19.4892,19.4892,19.4892,19.4892,20,10.7643836514091,10.7643836514091,10.7643836514091,10.7643836514091,36.210526549653,0.0,1.0
2019-08-19,19.715,19.715,19.61,19.61,1615,10.8890987668827,10.8890987668827,10.8311045812107,10.8311045812107,2924.00001888448,0.0,1.0
2019-08-20,19.729,19.83,19.69,19.69,5547,10.8968313249723,10.9526162083329,10.875290627437,10.875290627437,10042.9895385463,0.0,1.0
2019-08-21,19.729,19.729,19.729,19.729,0,10.8968313249723,10.8968313249723,10.8968313249723,10.8968313249723,0,0.0,1.0
2019-08-22,19.745,19.745,19.745,19.745,50,10.9056685342175,10.9056685342175,10.9056685342175,10.9056685342175,90.5263163741329,0.0,1.0
2019-08-23,19.5741,19.5741,19.5741,19.5741,0,10.8112760929667,10.8112760929667,10.8112760929667,10.8112760929667,0,0.0,1.0
2019-08-26,19.657,19.657,19.657,19.657,100,10.8570638833687,10.8570638833687,10.8570638833687,10.8570638833687,181.052632748265,0.0,1.0
2019-08-27,19.5163,19.5163,19.5163,19.5163,0,10.7793516745682,10.7793516745682,10.7793516745682,10.7793516745682,0,0.0,1.0
2019-08-28,19.509,19.547,19.509,19.547,2000,10.7753196978501,10.7963080698076,10.7753196978501,10.7963080698076,3621.0526549653,0.0,1.0
2019-08-29,19.509,19.509,19.509,19.509,0,10.7753196978501,10.7753196978501,10.7753196978501,10.7753196978501,0,0.0,1.0
2019-08-30,19.643,19.643,19.643,19.643,0,10.8493313252791,10.8493313252791,10.8493313252791,10.8493313252791,0,0.0,1.0
2019-09-03,19.578,19.578,19.578,19.578,0,10.8134301627202,10.8134301627202,10.8134301627202,10.8134301627202,0,0.0,1.0
2019-09-04,19.578,19.578,19.578,19.578,0,10.8134301627202,10.8134301627202,10.8134301627202,10.8134301627202,0,0.0,1.0
2019-09-05,19.578,19.578,19.578,19.578,0,10.8134301627202,10.8134301627202,10.8134301627202,10.8134301627202,0,0.0,1.0
2019-09-06,19.7685,19.7756,19.7084,19.7606,0,10.9186481852965,10.9225696968991,10.885453418069,10.9142848132317,0,0.0,1.0
2019-09-09,19.875,19.875,19.875,19.875,1,10.9774708593352,10.9774708593352,10.9774708593352,10.9774708593352,1.81052632748265,0.0,1.0
2019-09-10,19.947,19.947,19.87,19.87,597,11.0172383009388,11.0172383009388,10.9747092314461,10.9747092314461,1080.88421750715,0.0,1.0
2019-09-11,19.947,19.947,19.947,19.947,0,11.0172383009388,11.0172383009388,11.0172383009388,11.0172383009388,0,0.0,1.0
2019-09-12,20.035,20.035,20.02,20.02,500,11.0658429517877,11.0658429517877,11.0575580681203,11.0575580681203,905.263163741327,0.0,1.0
2019-09-13,20.035,20.035,20.035,20.035,0,11.0658429517877,11.0658429517877,11.0658429517877,11.0658429517877,0,0.0,1.0
2019-09-16,20.1263,20.1263,20.1263,20.1263,0,11.1162702770434,11.1162702770434,11.1162702770434,11.1162702770434,0,0.0,1.0
2019-09-17,20.1054,20.1054,20.1054,20.1054,0,11.1047266724668,11.1047266724668,11.1047266724668,11.1047266724668,0,0.0,1.0
2019-09-18,20.1468,20.1468,20.1468,20.1468,0,11.1275929513889,11.1275929513889,11.1275929513889,11.1275929513889,0,0.0,1.0
2019-09-19,20.145,20.145,20.145,20.145,2,11.1265987653488,11.1265987653488,11.1265987653488,11.1265987653488,3.62105265496531,0.0,1.0
2019-09-20,20.271,20.271,20.25,20.25,100,11.1961917881552,11.1961917881552,11.1845929510208,11.1845929510208,181.052632748265,0.0,1.0
2019-09-23,20.256,20.29,20.256,20.27,416,11.1879069044877,11.2066859741339,11.1879069044877,11.1956394625773,753.178952232786,0.0,1.0
2019-09-24,20.256,20.256,20.256,20.256,0,11.1879069044877,11.1879069044877,11.1879069044877,11.1879069044877,0,0.0,1.0
2019-09-25,20.137,20.137,20.137,20.137,0,11.1221801607262,11.1221801607262,11.1221801607262,11.1221801607262,0,0.0,1.0
2019-09-26,20.275,20.28,20.275,20.28,1200,11.1984010904665,11.2011627183556,11.1984010904665,11.2011627183556,2172.63159297918,0.0,1.0
2019-09-27,20.166,20.166,20.166,20.166,2,11.1381976024832,11.1381976024832,11.1381976024832,11.1381976024832,3.62105265496531,0.0,1.0
2019-09-30,20.1426,20.1426,20.1426,20.1426,0,11.125273183962,11.125273183962,11.125273183962,11.125273183962,0,0.0,1.0
2019-10-01,19.8965,19.8965,19.8965,19.8965,0,10.9893458592585,10.9893458592585,10.9893458592585,10.9893458592585,0,0.0,1.0
2019-10-02,19.5366,19.5366,19.5366,19.5366,6,10.7905638837981,10.7905638837981,10.7905638837981,10.7905638837981,10.863157964896,0.0,1.0
2019-10-03,19.4932,19.4932,19.4932,19.4932,2,10.7665929537204,10.7665929537204,10.7665929537204,10.7665929537204,3.62105265496531,0.0,1.0
2019-10-04,19.655,19.655,19.655,19.655,0,10.855959232213,10.855959232213,10.855959232213,10.855959232213,0,0.0,1.0
2019-10-07,19.735,19.75,19.735,19.75,102,10.9001452784393,10.9084301621067,10.9001452784393,10.9084301621067,184.67368540323,0.0,1.0
2019-10-08,19.735,19.735,19.735,19.735,0,10.9001452784393,10.9001452784393,10.9001452784393,10.9001452784393,0,0.0,1.0
2019-10-09,19.629,19.96,19.629,19.96,100,10.8415987671895,11.0244185334506,10.8415987671895,11.0244185334506,181.052632748265,0.0,1.0
2019-10-10,19.318,19.318,19.318,19.318,80,10.8986539993791,10.8986539993791,10.8986539993791,10.8986539993791,141.800996718314,0.4143,1.0
2019-10-11,19.404,19.404,19.404,19.404,50,10.9471726992418,10.9471726992418,10.9471726992418,10.9471726992418,88.6256229489461,0.0,1.0
2019-10-14,19.3,19.3,19.3,19.3,1,10.8884989226637,10.8884989226637,10.8884989226637,10.8884989226637,1.77251245897892,0.0,1.0
2019-10-15,19.435,19.785,19.435,19.785,100,10.9646619980295,11.1621218230519,10.9646619980295,11.1621218230519,177.251245897892,0.0,1.0
2019-10-16,19.435,19.435,19.435,19.435,0,10.9646619980295,10.9646619980295,10.9646619980295,10.9646619980295,0,0.0,1.0
2019-10-17,19.5016,19.5016,19.5016,19.5016,19,11.0022357818766,11.0022357818766,11.0022357818766,11.0022357818766,33.6777367205996,0.0,1.0
2019-10-18,19.549,19.549,19.549,19.549,10,11.0289774838939,11.0289774838939,11.0289774838939,11.0289774838939,17.7251245897893,0.0,1.0
2019-10-21,19.611,19.611,19.611,19.611,1,11.0639560814693,11.0639560814693,11.0639560814693,11.0639560814693,1.77251245897893,0.0,1.0
2019-10-22,19.6166,19.6166,19.6166,19.6166,23,11.0671154386697,11.0671154386697,11.0671154386697,11.0671154386697,40.7677865565152,0.0,1.0
2019-10-23,19.6402,19.6402,19.6402,19.6402,22,11.0804298725854,11.0804298725854,11.0804298725854,11.0804298725854,38.9952740975366,0.0,1.0
2019-10-24,19.5953,19.5953,19.5953,19.5953,0,11.0550985978897,11.0550985978897,11.0550985978897,11.0550985978897,0,0.0,1.0
2019-10-25,19.605,19.605,19.605,19.605,1,11.0605710558975,11.0605710558975,11.0605710558975,11.0605710558975,1.77251245897892,0.0,1.0
2019-10-28,19.685,19.685,19.685,19.685,2,11.1057047301883,11.1057047301883,11.1057047301883,11.1057047301883,3.54502491795786,0.0,1.0
2019-10-29,19.675,19.675,19.67,19.67,1900,11.100063020902,11.100063020902,11.0972421662588,11.0972421662588,3367.77367205995,0.0,1.0
2019-10-30,19.675,19.675,19.675,19.675,0,11.100063020902,11.100063020902,11.100063020902,11.100063020902,0,0.0,1.0
2019-10-31,19.627,19.65,19.627,19.65,1600,11.0729828163275,11.0859587476861,11.0729828163275,11.0859587476861,2836.01993436627,0.0,1.0
2019-11-01,19.627,19.627,19.627,19.627,0,11.0729828163275,11.0729828163275,11.0729828163275,11.0729828163275,0,0.0,1.0
2019-11-04,19.778,19.778,19.778,19.778,0,11.1581726265514,11.1581726265514,11.1581726265514,11.1581726265514,0,0.0,1.0
2019-11-05,19.755,19.83,19.755,19.83,401,11.1451966951928,11.1875095148405,11.1451966951928,11.1875095148405,710.77749605055,0.0,1.0
2019-11-06,19.755,19.755,19.755,19.755,0,11.1451966951928,11.1451966951928,11.1451966951928,11.1451966951928,0,0.0,1.0
2019-11-07,19.7034,19.7034,19.7034,19.7034,0,11.1160854752752,11.1160854752752,11.1160854752752,11.1160854752752,0,0.0,1.0
2019-11-08,19.7038,19.7038,19.7038,19.7038,25,11.1163111436467,11.1163111436467,11.1163111436467,11.1163111436467,44.312811474473,0.0,1.0
2019-11-11,19.725,19.725,19.725,19.725,0,11.1282715673337,11.1282715673337,11.1282715673337,11.1282715673337,0,0.0,1.0
2019-11-12,19.8251,19.8251,19.8251,19.8251,0,11.1847450772901,11.1847450772901,11.1847450772901,11.1847450772901,0,0.0,1.0
2019-11-13,19.8328,19.8328,19.8328,19.8328,0,11.1890891934406,11.1890891934406,11.1890891934406,11.1890891934406,0,0.0,1.0
2019-11-14,19.815,19.85,19.815,19.85,100,11.1790469509109,11.1987929334132,11.1790469509109,11.1987929334132,177.251245897893,0.0,1.0
2019-11-15,19.815,19.815,19.815,19.815,0,11.1790469509109,11.1790469509109,11.1790469509109,11.1790469509109,0,0.0,1.0
2019-11-18,19.8123,19.8123,19.8123,19.8123,0,11.1775236894036,11.1775236894036,11.1775236894036,11.1775236894036,0,0.0,1.0
2019-11-19,19.865,19.865,19.865,19.865,0,11.2072554973427,11.2072554973427,11.2072554973427,11.2072554973427,0,0.0,1.0
2019-11-20,19.8522,19.8522,19.8522,19.8522,1,11.2000341094562,11.2000341094562,11.2000341094562,11.2000341094562,1.77251245897892,0.0,1.0
2019-11-21,19.7552,19.7552,19.7552,19.7552,50,11.1453095293785,11.1453095293785,11.1453095293785,11.1453095293785,88.6256229489466,0.0,1.0
2019-11-22,19.775,19.775,19.775,19.775,0,11.1564801137655,11.1564801137655,11.1564801137655,11.1564801137655,0,0.0,1.0
2019-11-25,19.9102,19.9102,19.9102,19.9102,0,11.232756023317,11.232756023317,11.232756023317,11.232756023317,0,0.0,1.0
2019-11-26,19.9624,19.97,19.92,19.92,1101,11.2622057457918,11.2664934448494,11.2382848984176,11.2382848984176,1951.5362173358,0.0,1.0
2019-11-27,19.962,19.962,19.962,19.962,0,11.2619800774203,11.2619800774203,11.2619800774203,11.2619800774203,0,0.0,1.0
2019-11-29,20.2031,20.54,20.2031,20.54,145,11.3980016883143,11.5880708741716,11.3980016883143,11.5880708741716,257.014306551945,0.0,1.0
2019-12-02,20.203,20.203,20.203,20.203,0,11.3979452712215,11.3979452712215,11.3979452712215,11.3979452712215,0,0.0,1.0
2019-12-03,20.04,20.04,20.04,20.04,2,11.3059854098539,11.3059854098539,11.3059854098539,11.3059854098539,3.54502491795785,0.0,1.0
2019-12-04,20.1688,20.1688,20.1688,20.1688,0,11.3786506254621,11.3786506254621,11.3786506254621,11.3786506254621,0,0.0,1.0
2019-12-05,20.137,20.215,20.137,20.215,100,11.3607099899315,11.4047153223651,11.3607099899315,11.4047153223651,177.251245897893,0.0,1.0
2019-12-06,20.137,20.137,20.137,20.137,0,11.3607099899315,11.3607099899315,11.3607099899315,11.3607099899315,0,0.0,1.0
2019-12-09,20.287,20.287,20.287,20.287,2,11.4453356292268,11.4453356292268,11.4453356292268,11.4453356292268,3.54502491795787,0.0,1.0
2019-12-10,20.2904,20.2904,20.2904,20.2904,0,11.4472538103842,11.4472538103842,11.4472538103842,11.4472538103842,0,0.0,1.0
2019-12-11,20.305,20.305,20.305,20.305,0,11.4554907059423,11.4554907059423,11.4554907059423,11.4554907059423,0,0.0,1.0
2019-12-12,20.395,20.395,20.395,20.395,0,11.5062660895195,11.5062660895195,11.5062660895195,11.5062660895195,0,0.0,1.0
2019-12-13,20.445,20.445,20.445,20.445,0,11.5344746359512,11.5344746359512,11.5344746359512,11.5344746359512,0,0.0,1.0
2019-12-16,20.555,20.56,20.555,20.56,100,11.5965334381011,11.5993542927443,11.5965334381011,11.5993542927443,177.251245897893,0.0,1.0
2019-12-17,20.593,20.61,20.59,20.61,925,11.6179719333893,11.6275628391761,11.6162794206034,11.6275628391761,1639.57402455551,0.0,1.0
2019-12-18,20.549,20.619,20.549,20.61,1300,11.5931484125293,11.6326403775338,11.5931484125293,11.6275628391761,2304.26619667261,0.0,1.0
2019-12-19,20.553,20.553,20.553,20.553,6,11.5954050962439,11.5954050962439,11.5954050962439,11.5954050962439,10.6350747538735,0.0,1.0
2019-12-20,20.543,20.543,20.543,20.543,19,11.5897633869575,11.5897633869575,11.5897633869575,11.5897633869575,33.6777367205996,0.0,1.0
2019-12-23,20.48,20.51,20.48,20.51,452,11.5542206184535,11.5711457463125,11.5542206184535,11.5711457463125,801.175631458474,0.0,1.0
2019-12-24,20.505,20.505,20.505,20.505,100,11.5683248916694,11.5683248916694,11.5683248916694,11.5683248916694,177.251245897892,0.0,1.0
2019-12-26,20.524,20.524,20.495,20.52,1104,11.5790441393134,11.5790441393134,11.562683182383,11.5767874555989,1956.85375471274,0.0,1.0
2019-12-27,20.483,20.52,20.483,20.52,700,11.5559131312394,11.5767874555989,11.5559131312394,11.5767874555989,1240.75872128525,0.0,1.0
2019-12-30,20.425,20.43,20.425,20.43,200,11.5231912173785,11.5260120720217,11.5231912173785,11.5260120720217,354.502491795786,0.0,1.0
2019-12-31,20.42,20.42,20.42,20.42,50,11.5203703627354,11.5203703627354,11.5203703627354,11.5203703627354,88.625622948946,0.0,1.0
2020-01-02,20.451,20.46,20.451,20.46,1001,11.5378596615231,11.5429371998808,11.5378596615231,11.5429371998808,1774.2849714379,0.0,1.0
2020-01-03,20.483,20.5,20.483,20.5,202,11.5559131312394,11.5655040370262,11.5559131312394,11.5655040370262,358.047516713743,0.0,1.0
2020-01-06,20.49,20.49,20.49,20.49,25,11.5598623277398,11.5598623277398,11.5598623277398,11.5598623277398,44.3128114744733,0.0,1.0
2020-01-07,20.4846,20.4846,20.4846,20.4846,0,11.5568158047252,11.5568158047252,11.5568158047252,11.5568158047252,0,0.0,1.0
2020-01-08,20.509,20.509,20.509,20.509,27,11.5705815753839,11.5705815753839,11.5705815753839,11.5705815753839,47.8578363924311,0.0,1.0
2020-01-09,20.525,20.525,20.525,20.525,112,11.5796083102421,11.5796083102421,11.5796083102421,11.5796083102421,198.521395405639,0.0,1.0
2020-01-10,20.095,20.45,20.095,20.45,1028,11.5816393255852,11.7862415629866,11.5816393255852,11.7862415629866,1783.65595916675,0.4336,1.0
2020-01-13,20.095,20.095,20.095,20.095,0,11.5816393255852,11.5816393255852,11.5816393255852,11.5816393255852,0,0.0,1.0
2020-01-14,20.223,20.223,20.223,20.223,25,11.6554113999158,11.6554113999158,11.6554113999158,11.6554113999158,43.376847256001,0.0,1.0
2020-01-15,20.276,20.276,20.276,20.276,14,11.6859576494434,11.6859576494434,11.6859576494434,11.6859576494434,24.2910344633604,0.0,1.0
2020-01-16,20.349,20.35,20.349,20.35,100,11.7280307855851,11.7286071299158,11.7280307855851,11.7286071299158,173.507389024003,0.0,1.0
2020-01-17,20.341,20.341,20.341,20.341,96,11.7234200309394,11.7234200309394,11.7234200309394,11.7234200309394,166.567093463044,0.0,1.0
2020-01-21,20.336,20.4,20.331,20.4,2764,11.7205383092859,11.7574243464512,11.7176565876323,11.7574243464512,4795.74423262344,0.0,1.0
2020-01-22,20.405,20.411,20.31,20.31,3447,11.7603060681048,11.763764134089,11.7055533566875,11.7055533566875,5980.79969965738,0.0,1.0
2020-01-23,20.422,20.422,20.379,20.379,325,11.7701039217268,11.7701039217268,11.7453211155063,11.7453211155063,563.899014328011,0.0,1.0
2020-01-24,20.278,20.43,20.278,20.43,2639,11.6871103381048,11.7747146763725,11.6871103381048,11.7747146763725,4578.85999634345,0.0,1.0
2020-01-27,20.142,20.18,20.142,20.18,4792,11.6087275091285,11.6306285936954,11.6087275091285,11.6306285936954,8314.47408203021,0.0,1.0
2020-01-28,20.214,20.214,20.214,20.214,1,11.6502243009395,11.6502243009395,11.6502243009395,11.6502243009395,1.73507389024003,0.0,1.0
2020-01-29,20.205,20.22,18.81,18.81,731,11.6450372019631,11.6536823669237,10.8410368606249,10.8410368606249,1268.33901376546,0.0,1.0
2020-01-30,20.2204,20.2271,20.2204,20.2271,750,11.653912904656,11.6577744116717,11.653912904656,11.6577744116717,1301.30541768002,0.0,1.0
2020-01-31,20.09,20.4,20.09,20.4,3905,11.5787576039316,11.7574243464512,11.5787576039316,11.7574243464512,6775.46354138734,0.0,1.0
2020-02-03,20.19,20.19,20.12,20.13,1234,11.6363920370025,11.6363920370025,11.5960479338529,11.60181137716,2141.08118055619,0.0,1.0
2020-02-04,20.212,20.23,20.2,20.2,1502,11.649071612278,11.6594458102308,11.6421554803095,11.6421554803095,2606.08098314054,0.0,1.0
2020-02-05,20.325,20.33,20.282,20.2999,9163,11.7141985216481,11.7170802433016,11.6894157154276,11.6997322789473,15898.4820562694,0.0,1.0
2020-02-06,20.35,20.363,20.35,20.35,1099,11.7286071299158,11.736099606215,11.7286071299158,11.7286071299158,1906.8462053738,0.0,1.0
2020-02-07,20.365,20.365,20.34,20.34,11800,11.7372522948764,11.7372522948764,11.7228436866087,11.7228436866087,20473.8719048324,0.0,1.0
2020-02-10,20.378,20.378,20.378,20.378,1,11.7447447711756,11.7447447711756,11.7447447711756,11.7447447711756,1.73507389024004,0.0,1.0
2020-02-11,20.41,20.426,20.403,20.42,1833,11.7631877897583,11.7724092990496,11.7591533794433,11.7689512330654,3180.39044080998,0.0,1.0
2020-02-12,20.375,20.41,20.36,20.399,906,11.7430157381835,11.7631877897583,11.7343705732229,11.7568480021205,1571.97694455747,0.0,1.0
2020-02-13,20.477,20.477,20.477,20.477,50,11.8018028599158,11.8018028599158,11.8018028599158,11.8018028599158,86.7536945120014,0.0,1.0
2020-02-14,20.425,20.48,20.425,20.475,3900,11.7718329547189,11.8035318929079,11.7718329547189,11.8006501712544,6766.78817193615,0.0,1.0
2020-02-18,20.462,20.48,20.462,20.468,556838,11.7931576949551,11.8035318929079,11.7931576949551,11.7966157609394,966155.074893483,0.0,1.0
2020-02-19,20.435,20.45,20.405,20.45,18234,11.777596398026,11.7862415629866,11.7603060681048,11.7862415629866,31637.3373146368,0.0,1.0
2020-02-20,20.575,20.575,20.51,20.51,3826,11.8582846043252,11.8582846043252,11.8208222228291,11.8208222228291,6638.39270405836,0.0,1.0
2020-02-21,20.442,22.63,20.42,20.59,8596,11.781630808341,13.0426722039309,11.7689512330654,11.8669297692858,14914.6951605033,0.0,1.0
2020-02-24,20.118,20.3,20.09,20.3,16378,11.5948952451915,11.6997899133804,11.5787576039316,11.6997899133804,28417.0401743512,0.0,1.0
2020-02-25,19.242,20.0,19.242,20.0,5793,11.0900176114909,11.5268866141679,11.0900176114909,11.5268866141679,10051.2830461605,0.0,1.0
2020-02-26,19.398,19.625,19.398,19.4,11486,11.1799273270814,11.3107574901522,11.1799273270814,11.1810800157428,19929.058703297,0.0,1.0
2020-02-27,18.78,19.16,18.64,19.065,25380,10.8237465307036,11.0427573763728,10.7430583244044,10.9880046649555,44036.1753342921,0.0,1.0
2020-02-28,18.023,18.115,17.806,18.115,5579,10.3874538723574,10.4404775507825,10.2623871525936,10.4404775507825,9679.97723364912,0.0,1.0
2020-03-02,18.745,18.745,18.314,18.314,6883,10.8035744791288,10.8035744791288,10.5551700725935,10.5551700725935,11942.5135865222,0.0,1.0
2020-03-03,18.647,19.04,18.61,19.04,1436,10.7470927347194,10.9735960566878,10.7257679944832,10.9735960566878,2491.56610638469,0.0,1.0
2020-03-04,19.025,19.025,18.818,18.84,1693,10.9649508917272,10.9649508917272,10.8456476152705,10.8583271905461,2937.48009617637,0.0,1.0
2020-03-05,18.717,18.83,18.63,18.63,5503,10.787436837869,10.852563747239,10.7372948810974,10.7372948810974,9548.1116179909,0.0,1.0
2020-03-06,18.281,18.34,18.058,18.31,15538,10.5361507096801,10.5701550251919,10.4076259239322,10.5528646952707,26959.5781065497,0.0,1.0
2020-03-09,16.622,18.0,16.602,18.0,11096,9.57999546503491,10.3741979527511,9.56846857842074,10.3741979527511,19252.3798861034,0.0,1.0
2020-03-10,16.927,17.01,16.58,17.001,8749,9.75578048590097,9.80361706534977,9.55578900314516,9.79842996637339,15180.1614657101,0.0,1.0
2020-03-11,16.156,16.51,16.04,16.51,5667,9.3114190069248,9.51544489999557,9.24456306456262,9.51544489999557,9832.66373599027,0.0,1.0
2020-03-12,14.205,15.44,14.02,15.44,15049,8.18697121771272,8.89875646613759,8.08034751653167,8.89875646613759,26111.1269742223,0.0,1.0
2020-03-13,14.603,14.603,14.187,14.55,21189,8.41635626133466,8.41635626133466,8.17659701975997,8.38581001180712,36764.4806602961,0.0,1.0
2020-03-16,12.462,13.53,12.462,13.53,24672,7.18240304928799,7.79793879448456,7.18240304928799,7.79793879448456,42807.7430200021,0.0,1.0
2020-03-17,11.932,12.26,10.9,12.1,66428,6.87694055401255,7.0659814944849,6.28215320472149,6.97376640157156,115257.488380865,0.0,1.0
2020-03-18,10.29,10.51,9.33,10.45,3393,5.93058316298936,6.05737891574521,5.37729260550931,6.02279825590271,5887.10570958444,0.0,1.0
2020-03-19,11.152,11.25,9.26,9.26,15000,6.42739197606,6.48387372046942,5.33694850235972,5.33694850235972,26026.1083536005,0.0,1.0
2020-03-20,10.6,11.61,10.472,11.38,20282,6.10924990550897,6.69135767952444,6.03547783117829,6.55879848346151,35190.7686418483,0.0,1.0
2020-03-23,9.13,10.83,8.87,9.95,125100,5.26202373936763,6.2418091015719,5.11217421338345,5.73462609054851,217057.743669028,0.0,1.0
2020-03-24,10.094,10.61,10.05,10.05,25582,5.81761967417052,6.11501334881605,5.79226052361935,5.79226052361935,44386.6602601205,0.0,1.0
2020-03-25,11.041,12.231,10.54,10.84,10230,6.36341775535137,7.04926750889436,6.07466924566646,6.24757254487898,17749.8058971555,0.0,1.0
2020-03-26,12.233,13.12,11.04,11.04,11787,7.05042019755577,7.56163761889412,6.36284141102066,6.36284141102066,20451.3159442593,0.0,1.0
2020-03-27,12.099,12.49,11.99,12.03,64014,6.97319005724085,7.19854069054783,6.91036852519363,6.93342229842197,111069.020009825,0.0,1.0
2020-03-30,11.52,11.77,11.4,11.45,345981,6.63948668976069,6.78357277243779,6.57032537007568,6.5991425866111,600302.599619137,0.0,1.0
2020-03-31,11.186,11.626,11.186,11.41,7777,6.44698768330409,6.70057918881578,6.44698768330409,6.57608881338277,13493.6696443967,0.0,1.0
2020-04-01,10.35,11.98,10.35,11.98,11532,5.96516382283187,6.90460508188655,5.96516382283187,6.90460508188655,20008.8721022481,0.0,1.0
2020-04-02,10.013,10.28,9.89,10.28,5190,5.77093578338314,5.92481971968228,5.70004543070601,5.92481971968228,9005.03349034577,0.0,1.0
2020-04-03,9.72,9.94,9.06,9.06,17568,5.60206689448558,5.72886264724143,5.22167963621804,5.22167963621804,30481.7781037369,0.0,1.0
2020-04-06,10.194,10.468,10.194,10.468,14507,5.87525410724136,6.03317245385546,5.87525410724136,6.03317245385546,25170.7169257122,0.0,1.0
2020-04-07,11.005,11.24,10.42,10.42,16576,6.34266935944587,6.47811027716234,6.00550792598146,6.00550792598146,28760.5848046188,0.0,1.0
2020-04-08,11.754,12.07,11.343,11.343,16821,6.77435126314645,6.95647607165031,6.5374737432253,6.5374737432253,29185.6779077276,0.0,1.0
2020-04-09,12.358,12.81,12.238,12.27,6940,7.38031969245326,7.6502585580455,7.3086545068978,7.32776522304592,11620.7052775368,0.4474,1.0
2020-04-13,12.341,12.36,11.7,11.8,3433,7.37016712449957,7.38151411221251,6.98735559165748,7.04707657962036,5748.39786999765,0.0,1.0
2020-04-14,12.616,12.678,12.34,12.34,2854,7.5343998413975,7.57142685393449,7.36956991461994,7.36956991461994,4778.88946139624,0.0,1.0
2020-04-15,12.037,12.6,11.9,12.6,2668,7.1886153210924,7.52484448332344,7.10679756758325,7.52484448332344,4467.44116433257,0.0,1.0
2020-04-16,11.793,12.002,11.757,12.002,2139,7.04289611046296,7.16771297530539,7.02139655479632,7.16771297530539,3581.65541623215,0.0,1.0
2020-04-17,11.976,12.13,11.94,11.94,14284,7.15218551843504,7.24415583989788,7.1306859627684,7.1306859627684,23917.8896519215,0.0,1.0
2020-04-20,11.519,11.95,11.41,11.95,27881,6.87926060344466,7.13665806156469,6.81416472656511,7.13665806156469,46685.4299485594,0.0,1.0
2020-04-21,11.28,11.4,11.12,11.31,33117,6.73652744221336,6.80819262776882,6.64097386147275,6.75444373860223,55452.8669562226,0.0,1.0
2020-04-22,11.156,11.3,11.07,11.225,34258,6.66247341713939,6.74847163980594,6.61111336749131,6.70368089883378,57363.418068855,0.0,1.0
2020-04-23,11.336,11.44,11.14,11.18,30645,6.76997119547258,6.83208102295398,6.65291805906533,6.67680645425048,51313.6186210539,0.0,1.0
2020-04-24,11.915,11.915,11.52,11.52,3152,7.11575571577768,7.11575571577768,6.87985781332429,6.87985781332429,5277.87651798211,0.0,1.0
2020-04-27,12.49,12.62,12.1,12.1,6510,7.45915139656427,7.53678868091601,7.22623954350902,7.22623954350902,10900.6903972283,0.0,1.0
2020-04-28,12.233,12.9,12.233,12.89,8892,7.30566845749965,7.70400744721209,7.30566845749965,7.6980353484158,14889.2379434952,0.0,1.0
2020-04-29,12.809,12.95,12.52,12.52,20537,7.64966134816587,7.73386794119353,7.47706769295313,7.47706769295313,34388.2455741747,0.0,1.0
2020-04-30,12.639,12.639,12.43,12.54,8751,7.54813566862896,7.54813566862896,7.42331880378653,7.48901189054571,14653.1400408824,0.0,1.0
2020-05-01,12.124,12.18,12.059,12.08,12107,7.24057258062011,7.27401633387932,7.20175393844423,7.21429534591644,20272.6050137086,0.0,1.0
2020-05-04,11.851,11.87,11.69,11.79,3819,7.07753428348143,7.08888127119438,6.98138349286119,7.04110448082407,6394.73680906526,0.0,1.0
2020-05-05,11.971,12.41,11.971,12.18,45387,7.14919946903689,7.41137460619396,7.14919946903689,7.27401633387932,75998.4078431644,0.0,1.0
2020-05-06,12.326,12.479,12.19,12.26,8726,7.36120897630513,7.45258208788835,7.27998843267561,7.32179312424963,14611.278710632,0.0,1.0
2020-05-07,12.445,12.59,12.38,12.46,7080,7.43227695198097,7.51887238452715,7.39345830980509,7.4412351001754,11855.1287269395,0.0,1.0
2020-05-08,12.653,12.72,12.565,12.69,9463,7.55649660694377,7.5965096688789,7.50394213753643,7.57859337249003,15845.3507264165,0.0,1.0
2020-05-11,12.656,12.72,12.49,12.49,16866,7.55828823658265,7.5965096688789,7.45915139656427,7.45915139656427,28241.3278401924,0.0,1.0
2020-05-12,12.617,12.78,12.617,12.64,13910,7.53499705127713,7.63234226165663,7.53499705127713,7.54873287850859,23291.6441513741,0.0,1.0
2020-05-13,12.2,12.67,11.87,12.67,13189,7.2859605314719,7.56664917489746,7.08888127119438,7.56664917489746,22084.3633869499,0.0,1.0
2020-05-14,12.349,12.43,11.59,11.75,6403,7.3749448035366,7.42331880378653,6.9216625048983,7.01721608563892,10721.5239037562,0.0,1.0
2020-05-15,12.458,12.57,12.31,12.35,5559,7.44004068041614,7.50692818693457,7.35165361823107,7.37554201341623,9308.28539449954,0.0,1.0
2020-05-18,12.964,13.039,12.77,12.91,13957,7.74222887950834,7.7870196204805,7.62637016286034,7.70997954600838,23370.343452245,0.0,1.0
2020-05-19,12.997,13.189,12.99,13.14,2253,7.76193680553609,7.87660110242483,7.75775633637869,7.84733781832301,3772.5430821744,0.0,1.0
2020-05-20,13.228,13.23,13.14,13.22,12427,7.89989228773035,7.90108670748961,7.84733781832301,7.89511460869332,20808.4300409149,0.0,1.0
2020-05-21,13.456,13.489,13.18,13.18,6843,8.03605614028573,8.05576406631348,7.87122621350817,7.87122621350817,11458.2833161648,0.0,1.0
2020-05-22,13.558,14.12,12.271,12.271,7074,8.09697154800787,8.43260350035928,7.32836243292555,7.32836243292555,11845.0820076794,0.0,1.0
2020-05-26,14.041,14.17,14.041,14.11,8336,8.3854239198686,8.46246399434072,8.3854239198686,8.42663140156299,13958.2419587243,0.0,1.0
2020-05-27,14.324,14.54,14.17,14.54,96115,8.55443431580357,8.6834316498034,8.46246399434072,8.6834316498034,160940.070281044,0.0,1.0
2020-05-28,14.033,14.434,14.033,14.33,52188,8.38064624083157,8.62012740256274,8.38064624083157,8.55801757508134,87386.3641245084,0.0,1.0
2020-05-29,13.944,14.02,13.86,13.87,5438,8.3274945615446,8.3728825123964,8.27732893165578,8.28330103045207,9105.67655608716,0.0,1.0
2020-06-01,14.239,14.301,13.13,13.13,5237,8.50367147603511,8.5406984885721,7.84136571952673,7.84136571952673,8769.1114608732,0.0,1.0
2020-06-02,14.275,14.275,13.9,13.9,11772,8.52517103170175,8.52517103170175,8.30121732684094,8.30121732684094,19711.663188352,0.0,1.0
2020-06-03,14.589,14.653,14.53,14.53,4834,8.71269493390521,8.75091636620146,8.67745955100711,8.67745955100711,8094.30681723525,0.0,1.0
2020-06-04,14.621,14.69,14.523,14.601,6591,8.73180565005333,8.77301313174772,8.6732790818497,8.71986145246075,11036.3211072399,0.0,1.0
2020-06-05,14.8,15.14,14.8,14.94,9872,8.8387062185069,9.0417575775807,8.8387062185069,8.92231560165493,16530.2020893145,0.0,1.0
2020-06-08,15.48,15.52,15.35,15.35,6285,9.24480893665451,9.26869733183966,9.16717165230276,9.16717165230276,10523.9384249738,0.0,1.0
2020-06-09,15.271,15.29,15.15,15.24,5770,9.11999207181208,9.13133905952503,9.04772967637699,9.10147856554359,9661.5950218137,0.0,1.0
2020-06-10,14.82,15.01,14.795,14.94,14708,8.85065041609947,8.96412029322895,8.83572016910875,8.92231560165493,24627.8578129698,0.0,1.0
2020-06-11,13.914,14.52,13.753,14.52,23144,8.30957826515574,8.67148745221082,8.21342747453549,8.67148745221082,38753.5450926961,0.0,1.0
2020-06-12,14.425,14.47,14.15,14.273,25190,8.61475251364608,8.64162695822938,8.45051979674815,8.52397661194249,42179.4763603964,0.0,1.0
2020-06-15,14.52,14.685,14.118,14.13,17692,8.67148745221082,8.77002708234958,8.43140908060002,8.43857559915557,29624.4261916686,0.0,1.0
2020-06-16,14.769,14.87,14.76,14.794,3400,8.8201927122384,8.88051091008091,8.81481782332174,8.83512295922912,5693.140914067,0.0,1.0
2020-06-17,14.455,14.55,14.415,14.55,4139,8.63266881003494,8.68940374859968,8.60878041484979,8.68940374859968,6930.56183627156,0.0,1.0
2020-06-18,14.24,15.04,14.24,15.04,5126,8.50426868591474,8.98203658961782,8.50426868591474,8.98203658961782,8583.24715456101,0.0,1.0
2020-06-19,14.15,14.468,14.15,14.45,7830,8.45051979674815,8.64043253847012,8.45051979674815,8.6296827606368,13110.9686344543,0.0,1.0
2020-06-22,14.07,14.14,14.07,14.1,3442,8.40274300637784,8.44454769795186,8.40274300637784,8.4206593027667,5763.46794888782,0.0,1.0
2020-06-23,14.017,14.17,14.01,14.14,10699,8.37109088275751,8.46246399434072,8.36691041360011,8.44454769795186,17914.9748940008,0.0,1.0
2020-06-24,13.779,13.85,13.46,13.73,37401,8.22895493140584,8.27135683285949,8.03844497980424,8.19969164730403,62626.224507947,0.0,1.0
2020-06-25,13.809,13.88,13.58,13.61,8422,8.24687122779471,8.28927312924836,8.11011016535971,8.12802646174857,14102.244934786,0.0,1.0
2020-06-26,13.675,13.759,13.6,13.74,13398,8.16684510392445,8.21701073381327,8.12205436295228,8.20566374610032,22434.324107844,0.0,1.0
2020-06-29,13.78,13.78,13.66,13.66,7669,8.22955214128547,8.22955214128547,8.15788695573001,8.15788695573001,12841.3816676411,0.0,1.0
2020-06-30,13.981,14.034,13.93,14.03,7850,8.34959132709087,8.3812434507112,8.3191336232298,8.37885461119268,13144.4576986547,0.0,1.0
2020-07-01,13.969,14.04,13.88,14.04,6028,8.34242480853533,8.38482670998897,8.28927312924836,8.38482670998897,10093.6039499988,0.0,1.0
2020-07-02,13.915,14.16,13.91,14.16,10656,8.31017547503537,8.45649189554443,8.30718942563722,8.45649189554443,17842.97340597,0.0,1.0
2020-07-06,13.909,14.16,13.822,14.1,1554,8.3065922157576,8.45649189554443,8.25463495622989,8.4206593027667,2602.10028837062,0.0,1.0
2020-07-07,13.616,13.76,13.616,13.76,3851,8.13160972102634,8.2176079436929,8.13160972102634,8.2176079436929,6448.31931178589,0.0,1.0
2020-07-08,13.662,13.73,13.595,13.686,2286,8.15908137548927,8.19969164730403,8.11906831355414,8.17341441260036,3827.80003810505,0.0,1.0
2020-07-09,13.354,13.4,13.333,13.377,9366,7.97514073256359,8.00261238702651,7.96259932509138,7.98887655979505,15682.9287650445,0.0,1.0
2020-07-10,13.487,13.51,13.401,13.401,4406,8.05456964655422,8.06830547378569,8.00320959690614,8.00320959690614,7377.64084334682,0.0,1.0
2020-07-13,13.217,13.83,13.21,13.83,5885,8.11208095796248,8.48831653541811,8.10778462999806,8.48831653541811,9588.42070278557,0.3663,1.0
2020-07-14,13.352,13.39,13.211,13.211,7848,8.19493871156201,8.21826163479743,8.10839839113584,8.10839839113584,12786.7333348277,0.0,1.0
2020-07-15,13.645,13.677,13.57,13.589,7500,8.37477072492987,8.39441108133864,8.3287386395968,8.34040010121451,12219.7375141702,0.0,1.0
2020-07-16,13.616,13.671,13.57,13.607,11674,8.35697165193441,8.390728514512,8.3287386395968,8.35144780169444,19020.4287653898,0.0,1.0
2020-07-17,13.625,13.65,13.58,13.639,4563,8.36249550217438,8.37783953061874,8.33487625097454,8.37108815810322,7434.48830362116,0.0,1.0
2020-07-20,13.525,13.56,13.48,13.51,8145,8.30111938839696,8.32260102821905,8.27350013719711,8.29191297133034,13270.6349403888,0.0,1.0
2020-07-21,13.661,13.72,13.64,13.657,4706,8.38459090313425,8.42080281026294,8.371701919241,8.38213585858316,7667.47796555801,0.0,1.0
2020-07-22,13.8249,13.8299,13.67,13.67,3922,8.48518635361546,8.48825515930433,8.39011475337422,8.39011475337422,6390.10807074341,0.0,1.0
2020-07-23,13.7576,13.86,13.7458,13.845,7341,8.44388022904325,8.50672936955134,8.43663784761751,8.49752295248472,11960.6790788698,0.0,1.0
2020-07-24,13.5772,13.69,13.5772,13.69,903,8.33315771978877,8.40238997612971,8.33315771978877,8.40238997612971,1471.25639670609,0.0,1.0
2020-07-27,13.4862,13.59,13.4862,13.59,8164,8.27730545625131,8.34101386235228,8.27730545625131,8.34101386235228,13301.5916087581,0.0,1.0
2020-07-28,13.5204,13.58,13.48,13.48,1714,8.29829608716319,8.33487625097454,8.27350013719711,8.27350013719711,2792.6173465717,0.0,1.0
2020-07-29,13.6373,13.64,13.53,13.53,5144,8.37004476416901,8.371701919241,8.30418819408583,8.30418819408583,8381.11063638554,0.0,1.0
2020-07-30,13.645,13.65,13.59,13.59,2049,8.37477072492987,8.37783953061874,8.34101386235228,8.34101386235228,3338.4322888713,0.0,1.0
2020-07-31,13.6725,13.68,13.645,13.67,4064,8.39164915621866,8.39625236475197,8.37477072492987,8.39011475337422,6621.46843434503,0.0,1.0
2020-08-03,13.7953,13.84,13.74,13.74,3633,8.46701902393734,8.49445414679585,8.43307803301842,8.43307803301842,5919.24085186405,0.0,1.0
2020-08-04,13.92,13.93,13.81,13.81,14163,8.54355503781779,8.54969264919553,8.47604131266262,8.47604131266262,23075.752321759,0.0,1.0
2020-08-05,14.1203,14.1327,14.09,14.1201,4365,8.66649139371398,8.67410203182238,8.64789443123942,8.66636864148642,7111.88723324706,0.0,1.0
2020-08-06,14.1192,14.23,12.78,12.78,5426,8.66581625646242,8.73382099052781,7.84386734075513,7.84386734075513,8840.57276691835,0.0,1.0
2020-08-07,14.3742,14.3742,14.2142,14.2142,4103,8.82232534659486,8.82232534659486,8.72412356455098,8.72412356455098,6685.01106941872,0.0,1.0
2020-08-10,14.6609,14.7299,14.61,14.65,2780,8.99829066479474,9.04064018330117,8.96705022288204,8.991600668393,4529.4493719191,0.0,1.0
2020-08-11,14.5071,14.76,14.5071,14.76,2413,8.90389420180506,9.05911439354817,8.90389420180506,9.05911439354817,3931.49688289236,0.0,1.0
2020-08-12,14.5561,14.665,14.52,14.665,2457,8.933968497556,9.00080708545962,8.91181172048235,9.00080708545962,4003.18600964216,0.0,1.0
2020-08-13,14.4638,14.66,14.461,14.61,2313,8.87731834453944,8.99773827977075,8.87559981335367,8.96705022288204,3768.56704937009,0.0,1.0
2020-08-14,14.4411,14.4411,14.39,14.405,3947,8.86338596671196,8.86338596671196,8.8320227725717,8.84122918963831,6430.84052912398,0.0,1.0
2020-08-17,14.37,14.46,14.3402,14.46,6636,8.81974754981621,8.8749860522159,8.80145746791054,8.8749860522159,10812.0237525378,0.0,1.0
2020-08-18,14.1946,14.3,14.1946,14.26,8815,8.7120938462506,8.77678427017201,8.7120938462506,8.75223382466104,14362.2648249881,0.0,1.0
2020-08-19,14.1569,14.189,14.15,14.189,1484,8.68895505135652,8.70865678387907,8.68472009950587,8.70865678387907,2417.87872947048,0.0,1.0
2020-08-20,14.12,14.12,14.09,14.1141,976,8.66630726537264,8.66630726537264,8.64789443123942,8.66268607465978,1590.19517517735,0.0,1.0
2020-08-21,13.97,14.0272,13.33,13.33,8163,8.5742430947065,8.60935023178719,8.18143596653097,8.18143596653097,13299.9623104229,0.0,1.0
2020-08-24,14.3737,14.3737,14.15,14.15,4402,8.82201846602598,8.82201846602598,8.68472009950587,8.68472009950587,7172.1712716503,0.0,1.0
2020-08-25,14.2884,14.5,14.2,14.5,34780,8.76966464097383,8.89953649772687,8.71540815639458,8.89953649772687,56666.9960990454,0.0,1.0
2020-08-26,14.02,14.21,14.02,14.21,10245,8.60493115159522,8.72154576777233,8.60493115159522,8.72154576777233,16692.1614443565,0.0,1.0
2020-08-27,13.81,14.2,13.81,13.85,7848,8.47604131266262,8.71540815639458,8.47604131266262,8.50059175817359,12786.7333348277,0.0,1.0
2020-08-28,14.325,14.3499,14.255,14.26,3351,8.79212829861637,8.80741095094695,8.74916501897217,8.75223382466104,5459.77872133125,0.0,1.0
2020-08-31,14.2882,14.29,14.2368,14.25,1347,8.76954188874628,8.77064665879427,8.73799456626468,8.7460962132833,2194.66485754497,0.0,1.0
2020-09-01,14.2106,14.22,14.03,14.03,1858,8.72191402445499,8.72768337915007,8.61106876297296,8.61106876297296,3027.23630684377,0.0,1.0
2020-09-02,14.3177,14.3215,14.23,14.23,9517,8.78764784231062,8.78998013463416,8.73382099052781,8.73382099052781,15506.0322563144,0.0,1.0
2020-09-03,13.95,14.2,13.95,14.0,1913,8.56196787195102,8.71540815639458,8.56196787195102,8.59265592883973,3116.84771528102,0.0,1.0
2020-09-04,14.0534,14.0899,13.98,14.0494,768,8.62543077359688,8.64783305512564,8.58038070608425,8.62297572904578,1251.30112145103,0.0,1.0
2020-09-08,14.14,14.2012,14.099,14.2012,2553,8.67858248812813,8.71614466975991,8.65341828147938,8.71614466975991,4159.59864982354,0.0,1.0
2020-09-09,14.02,14.25,13.96,13.96,7752,8.60493115159522,8.7460962132833,8.56810548332876,8.56810548332876,12630.3206946463,0.0,1.0
2020-09-10,13.8,14.27,13.8,13.9,8235,8.46990370128488,8.75837143603878,8.46990370128488,8.53127981506231,13417.2717905589,0.0,1.0
2020-09-11,14.3007,14.5,14.23,14.5,4875,8.77721390296846,8.89953649772687,8.73382099052781,8.89953649772687,7942.82938421063,0.0,1.0
2020-09-14,14.445,14.46,13.75,13.75,4173,8.86577963514928,8.8749860522159,8.43921564439617,8.43921564439617,6799.06195288431,0.0,1.0
2020-09-15,14.42,14.49,14.42,14.46,15413,8.85043560670492,8.89339888634912,8.85043560670492,8.8749860522159,25112.3752407874,0.0,1.0
2020-09-16,14.4176,14.51,14.39,14.49,8913,8.84896257997427,8.90567410910461,8.8320227725717,8.89339888634912,14521.9360618399,0.0,1.0
2020-09-17,14.3619,14.42,14.3619,14.42,4017,8.81477608460024,8.85043560670492,8.81477608460024,8.85043560670492,6544.89141258957,0.0,1.0
2020-09-18,14.3442,14.3527,14.3422,14.3425,2960,8.80391251246163,8.80912948213272,8.80268499018609,8.80286911852742,4822.72307225918,0.0,1.0
2020-09-21,14.1735,14.21,14.11,14.21,4804,8.69914348624357,8.72154576777233,8.6601696539949,8.72154576777233,7827.14920240983,0.0,1.0
2020-09-22,14.1966,14.2023,14.18,14.2,1777,8.71332136852615,8.71681980701147,8.7031329336391,8.71540815639458,2895.26314169073,0.0,1.0
2020-09-23,13.8717,14.21,13.8717,14.21,3650,8.51391037486329,8.72154576777233,8.51391037486329,8.72154576777233,5946.93892356284,0.0,1.0
2020-09-24,13.797,13.96,13.77,13.85,2550,8.46806241787156,8.56810548332876,8.45149086715165,8.50059175817359,4154.71075481787,0.0,1.0
2020-09-25,14.0984,14.1,13.93,13.93,5657,8.65305002479672,8.65403204261716,8.54969264919553,8.54969264919553,9216.94068235479,0.0,1.0
2020-09-28,14.4191,14.5,14.25,14.25,1673,8.84988322168093,8.89953649772687,8.7460962132833,8.7460962132833,2725.81611482757,0.0,1.0
2020-09-29,14.2093,14.35,14.1901,14.35,4973,8.72111613497589,8.80747232706073,8.70933192113062,8.80747232706073,8102.50062106246,0.0,1.0
2020-09-30,14.2165,14.6,14.2165,14.6,3001,8.72553521516786,8.96091261150429,8.72553521516786,8.96091261150429,4889.52430400331,0.0,1.0
2020-10-01,14.4956,14.5768,14.435,14.44,820,8.89683594872066,8.94667335310793,8.85964202377154,8.86271082946041,1336.02463488261,0.0,1.0
2020-10-02,14.22,14.62,13.95,13.95,7455,8.72768337915007,8.97318783425978,8.56196787195102,8.56196787195102,12146.4190890852,0.0,1.0
2020-10-05,14.557,14.645,14.16,14.16,3514,8.93452088258,8.98853186270413,8.69085771088361,8.69085771088361,5725.35434997255,0.0,1.0
2020-10-06,14.49,14.649,14.4693,14.645,8169,8.89339888634912,8.99098690725523,8.8806940307972,8.98853186270413,13309.7381004342,0.0,1.0
2020-10-07,14.5478,14.55,14.47,14.52,6914,8.92887428011248,8.93022455461558,8.88112366359364,8.91181172048235,11264.9686897297,0.0,1.0
2020-10-08,14.6511,14.6511,14.6,14.6,551,8.99227580564456,8.99227580564456,8.96091261150429,8.96091261150429,897.743382707705,0.0,1.0
2020-10-09,14.2621,14.28,14.2621,14.28,325,8.9850948003326,8.99637176493991,8.9850948003326,8.99637176493991,515.874634937454,0.3773,1.0
2020-10-12,14.0813,14.25,14.04,14.25,29185,8.87119115781851,8.97747182425726,8.84517223947874,8.97747182425726,46325.5422173834,0.0,1.0
2020-10-13,14.0175,14.03,13.85,13.85,3702,8.83099728396675,8.83887225925119,8.7254726151553,8.7254726151553,5876.20891857987,0.0,1.0
2020-10-14,14.0042,14.12,14.0042,14.04,4373,8.82261831026411,8.89557208129913,8.82261831026411,8.84517223947874,6941.29162640458,0.0,1.0
2020-10-15,13.9857,14.03,13.975,13.975,2568,8.81096334684314,8.83887225925119,8.80422236799967,8.80422236799967,4076.20326929041,0.0,1.0
2020-10-16,13.9589,13.99,13.95,13.99,5821,8.79407939983331,8.81367233834099,8.78847241743079,8.81367233834099,9239.71153837207,0.0,1.0
2020-10-19,13.7414,13.94,13.73,13.94,3906,8.65705482988412,8.78217243720325,8.64987285242472,8.78217243720325,6200.01945866369,0.0,1.0
2020-10-20,13.9,13.9,13.77,13.84,5602,8.75697251629305,8.75697251629305,8.67507277333491,8.71917263492776,8892.09139975268,0.0,1.0
2020-10-21,13.7166,13.78,13.7,13.71,6004,8.6414308789198,8.68137275356246,8.63097291174207,8.63727289196962,9530.18864050608,0.0,1.0
2020-10-22,13.7329,13.76,13.7,13.7,2054,8.65169984669071,8.66877279310737,8.63097291174207,8.63097291174207,3260.32769280471,0.0,1.0
2020-10-23,13.8469,13.85,13.8001,13.8001,2212,8.72351962128477,8.7254726151553,8.69403571381984,8.69403571381984,3511.12213071277,0.0,1.0
2020-10-26,13.6485,13.76,13.6,13.76,1932,8.59852801357019,8.66877279310737,8.56797310946658,8.66877279310737,3066.67629138204,0.0,1.0
2020-10-27,13.6107,13.87,13.6107,13.87,6144,8.57471408831006,8.7380725756104,8.57471408831006,8.7380725756104,9752.41156017145,0.0,1.0
2020-10-28,13.2621,13.49,13.2621,13.49,5750,8.3550967775777,8.49867332696354,8.3550967775777,8.49867332696354,9127.01277197035,0.0,1.0
2020-10-29,13.3224,13.7865,13.2625,13.7865,4151,8.39308565834982,8.68546774071037,8.3553487767868,8.68546774071037,6588.90956807807,0.0,1.0
2020-10-30,13.233,13.28,13.09,13.23,6997,8.33676383511554,8.36637374218502,8.24667411786158,8.33487384104727,11106.3840635611,0.0,1.0
2020-11-02,13.5022,13.61,13.25,13.25,5200,8.50635930284115,8.57427308969413,8.34747380150237,8.34747380150237,8253.99415899928,0.0,1.0
2020-11-03,13.6854,13.74,13.64,13.684,10238,8.62177494060985,8.65617283265227,8.59317303037678,8.62089294337799,16250.8446538143,0.0,1.0
2020-11-04,13.7807,13.88,13.7475,13.7599,2995,8.68181375217839,8.74437255583795,8.66089781782293,8.66870979330509,4753.98317426977,0.0,1.0
2020-11-05,14.1408,14.19,14.1408,14.1599,3006,8.90867604017243,8.93967194289197,8.90867604017243,8.92070900240705,4771.44354652919,0.0,1.0
2020-11-06,14.1289,14.1714,14.1245,14.1714,13885,8.90117906370165,8.92795397966873,8.89840707240152,8.92795397966873,22039.7517110971,0.0,1.0
2020-11-09,14.4605,14.68,14.41,14.68,4759,9.11008640804717,9.24837097404187,9.07827150789805,9.24837097404187,7553.99196205337,0.0,1.0
2020-11-10,14.8793,14.93,14.57,14.57,9926,9.37392957997692,9.40587047973059,9.17907119153883,9.17907119153883,15755.6050042744,0.0,1.0
2020-11-11,14.9372,14.97,14.881,14.9,3673,9.41040646549443,9.43107040064079,9.3750005766156,9.38697053904795,5830.17702807775,0.0,1.0
2020-11-12,14.7164,14.92,14.45,14.45,809886,9.27130290207015,9.39957049950304,9.10347142880824,9.10347142880824,1285537.36797217,0.0,1.0
2020-11-13,14.9802,15.02,14.92,14.95,2868,9.43749638047289,9.46257030177853,9.39957049950304,9.41847044018569,4552.39524000191,0.0,1.0
2020-11-16,15.2448,15.25,15.23,15.25,1381,9.60419385729383,9.60746984701216,9.59486988655706,9.60746984701216,2192.07037184192,0.0,1.0
2020-11-17,15.3068,15.3755,14.73,14.73,4119,9.64325373470464,9.6865345988679,9.27987087517961,9.27987087517961,6538.11575786885,0.0,1.0
2020-11-18,15.315,15.5291,14.08,14.08,13384,9.64841971849123,9.78330229516305,8.87037216038893,8.87037216038893,21244.5111200089,0.0,1.0
2020-11-19,15.5307,15.5307,15.47,15.47,13172,9.78431029199946,9.78431029199946,9.74606941201824,9.74606941201824,20908.0021273728,0.0,1.0
2020-11-20,15.44,15.4899,15.32,15.32,10724,9.72716947133559,9.75860637267106,9.651569708605,9.651569708605,17022.275646367,0.0,1.0
2020-11-23,15.7037,15.7287,15.555,15.6,17958,9.89329994993606,9.90904990050493,9.7996192439524,9.82796915497637,28504.8513667902,0.0,1.0
2020-11-24,16.0002,16.1049,15.9,16.02,6155,10.0800943636829,10.1460551566653,10.0169685618028,10.0925683245334,9769.87193243085,0.0,1.0
2020-11-25,16.21,16.21,15.75,15.75,12788,10.2122679488569,10.2122679488569,9.92246885838961,9.92246885838961,20298.476404862,0.0,1.0
2020-11-27,16.22,16.3,16.22,16.295,1297,10.2185679290844,10.2689677709048,10.2185679290844,10.265817780791,2058.7366200427,0.0,1.0
2020-11-30,15.62,16.255,15.62,16.2501,28219,9.84056911543147,10.2406178598808,9.84056911543147,10.2375308695693,44792.2040716924,0.0,1.0
2020-12-01,16.1455,16.25,15.1,15.1,5704,10.1716330763892,10.2374678697671,9.51297014359892,9.51297014359892,9053.99666979456,0.0,1.0
2020-12-02,16.1771,16.39,16.17,16.39,3630,10.1915410139082,10.3256675929527,10.1870680279467,10.3256675929527,5761.92284560912,0.0,1.0
2020-12-03,16.3825,16.4599,16.31,16.31,11657,10.3209426077821,10.3697044547433,10.2752677511323,10.2752677511323,18503.2326752797,0.0,1.0
2020-12-04,16.5158,16.65,16.51,16.55,3030,10.4049213442153,10.489467078869,10.4012673556833,10.4264672765935,4809.53890418612,0.0,1.0
2020-12-07,16.3449,17.4,16.27,17.4,19046,10.2972546821265,10.9619655959352,10.2500678302222,10.9619655959352,30231.8409139039,0.0,1.0
2020-12-08,16.308,16.41,16.21,16.41,4839,10.2740077550868,10.3382675534078,10.2122679488569,10.3382675534078,7680.97648757647,0.0,1.0
2020-12-09,16.2475,16.58,16.14,16.58,14774,10.2358928747102,10.4453672172762,10.168168087264,10.4453672172762,23450.8672509721,0.0,1.0
2020-12-10,16.1735,16.18,16.1,16.12,8679,10.1892730210263,10.1933680081742,10.1429681663538,10.1555681268089,13776.2337126836,0.0,1.0
2020-12-11,16.2078,16.2078,16.1306,16.1518,1582,10.2108819532068,10.2108819532068,10.1622461058501,10.1756020639325,2511.11899221862,0.0,1.0
2020-12-14,16.16,16.57,16.13,16.57,25749,10.1807680477191,10.4390672370486,10.1618681070365,10.4390672370486,40871.5568461678,0.0,1.0
2020-12-15,16.2093,16.2093,16.1,16.1,7665,10.2118269502409,10.2118269502409,10.1429681663538,10.1429681663538,12166.7048516788,0.0,1.0
2020-12-16,16.2112,16.2499,16.02,16.02,8233,10.2130239464842,10.2374048699648,10.0925683245334,10.0925683245334,13068.2949828925,0.0,1.0
2020-12-17,16.2399,16.25,16.1899,16.25,3416,10.2311048897372,10.2374678697671,10.1996049885995,10.2374678697671,5422.23923983492,0.0,1.0
2020-12-18,16.1449,16.21,16.04,16.21,5715,10.1712550775755,10.2122679488569,10.1051682849885,10.2122679488569,9071.45704205402,0.0,1.0
2020-12-21,16.0297,16.1779,16.0,16.09,6019,10.0986793053541,10.1920450123264,10.0799683640783,10.1366681861263,9553.99823904171,0.0,1.0
2020-12-22,15.8692,16.01,15.85,15.9801,9140,9.99756462270199,10.0862683443059,9.9854686606651,10.0674314034255,14507.9820410103,0.0,1.0
2020-12-23,15.9834,16.0499,15.955,15.955,4283,10.0695103969006,10.1114052654138,10.0516184530544,10.0516184530544,6798.43403519113,0.0,1.0
2020-12-24,15.9507,15.9507,15.92,15.93,443,10.0489094615565,10.0489094615565,10.0295685222579,10.0358685024855,703.176810083977,0.0,1.0
2020-12-28,15.9635,16.11,15.9635,16.11,9364,10.0569734362478,10.1492681465814,10.0569734362478,10.1492681465814,14863.5387124748,0.0,1.0
2020-12-29,16.0206,16.06,15.9991,16.0,4977,10.0929463233471,10.1177682454436,10.0794013658579,10.0799683640783,7900.02479410371,0.0,1.0
2020-12-30,16.0179,16.12,15.07,15.07,14449,10.0912453286856,10.1555681268089,9.49407020291628,9.49407020291628,22934.9926160348,0.0,1.0
2020-12-31,16.2281,16.235,16.0745,16.0745,11363,10.2236709130687,10.2280178994257,10.1269032167736,10.1269032167736,18036.5645439825,0.0,1.0
2021-01-04,16.04,16.55,15.89,16.55,22148,10.1051682849885,10.4264672765935,10.0106685815753,10.4264672765935,35155.6658910608,0.0,1.0
2021-01-05,16.2575,16.3223,16.2499,16.2499,2688,10.2421928549377,10.2830167268122,10.2374048699648,10.2374048699648,4266.68005757502,0.0,1.0
2021-01-06,16.3131,16.9,16.27,16.9,8848,10.2772207450029,10.6469665845577,10.2500678302222,10.6469665845577,14044.4885228511,0.0,1.0
2021-01-07,16.4206,16.4989,16.42,16.48,1945,10.344945532449,10.3942743776307,10.3445675336354,10.3823674150007,3087.31127677955,0.0,1.0
2021-01-08,16.5617,16.5617,16.48,16.53,2917,10.4338382534598,10.4338382534598,10.3823674150007,10.4138673161384,4630.17326188476,0.0,1.0
2021-01-11,16.9,16.9,16.405,16.87,8324,10.6469665845577,10.6469665845577,10.3351175632941,10.6280666438751,13212.739880675,0.0,1.0
2021-01-12,16.0522,16.0799,16.02,16.045,49606,10.3463945279014,10.3642484749256,10.3256401201692,10.3417537907687,76962.600938195,0.3707,1.0
2021-01-13,16.1027,16.1027,16.07,16.1022,898,10.3789441425124,10.3789441425124,10.3578674613682,10.3786218691004,1393.22694114622,0.0,1.0
2021-01-14,16.3156,16.3527,16.1702,16.19,4615,10.5161681613379,10.5400808485075,10.4224510531311,10.4352130802459,7160.06941357436,0.0,1.0
2021-01-15,16.3803,16.3803,16.01,16.01,1392,10.5578703408494,10.5578703408494,10.3191946519294,10.3191946519294,2159.65690654291,0.0,1.0
2021-01-19,16.39,16.485,16.2,16.2,8701,10.564122445042,10.6253543933202,10.4416585484857,10.4416585484857,13499.407143556,0.0,1.0
2021-01-20,16.5018,16.5018,16.39,16.47,2258,10.6361827799631,10.6361827799631,10.564122445042,10.6156861909605,3503.23656248123,0.0,1.0
2021-01-21,16.586,16.6,16.58,16.5899,6511,10.6904536225422,10.6994772780779,10.6865863415983,10.6929673551557,10101.6710621415,0.0,1.0
2021-01-22,16.531,16.5497,16.5099,16.51,1696,10.6550035472233,10.6670565728317,10.6414036092373,10.6414680639197,2631.3061160178,0.0,1.0
2021-01-25,16.4818,16.675,16.47,16.675,4966,10.6232918434834,10.7478182898765,10.6156861909605,10.7478182898765,7704.63807319838,0.0,1.0
2021-01-26,16.6135,16.6135,16.5899,16.5899,390,10.7081786602017,10.7081786602017,10.6929673551557,10.6929673551557,605.076288471074,0.0,1.0
2021-01-27,16.4357,16.6053,16.4357,16.59,3756,10.5935782348979,10.702893376245,10.5935782348979,10.6930318098381,5827.35010127529,0.0,1.0
2021-01-28,16.3407,16.4869,16.27,16.4869,3072,10.5323462866198,10.6265790322857,10.4867768261643,10.6265790322857,4766.13937995676,0.0,1.0
2021-01-29,16.125,16.155,16.125,16.155,399,10.3933175366872,10.4126539414066,10.3933175366872,10.4126539414066,619.039587435789,0.0,1.0
2021-02-01,16.3859,16.3859,16.245,16.245,4891,10.5614798030637,10.5614798030637,10.4706631555648,10.4706631555648,7588.27724849238,0.0,1.0
2021-02-02,16.6924,16.75,16.49,16.49,3957,10.7590334046138,10.796159301675,10.6285771274401,10.6285771274401,6139.19711148726,0.0,1.0
2021-02-03,16.8105,16.8105,16.69,16.69,1404,10.8351543845259,10.8351543845259,10.7574864922362,10.7574864922362,2178.27463849586,0.0,1.0
2021-02-04,16.9014,16.99,16.9014,16.94,2283,10.8937436908257,10.9508505394304,10.8937436908257,10.9186231982314,3542.02350404991,0.0,1.0
2021-02-05,17.1765,17.1765,17.005,17.0099,3666,11.0710585221028,11.0710585221028,10.9605187417901,10.9636770212276,5687.71711162808,0.0,1.0
2021-02-08,17.1832,17.225,17.142,17.19,4030,11.0753769858234,11.1023190430658,11.0488216566754,11.0797599042265,6252.45498086779,0.0,1.0
2021-02-09,17.0,17.12,17.0,17.12,7018,10.9572960076702,11.0346416265479,10.9572960076702,11.0346416265479,10888.2702371538,0.0,1.0
2021-02-10,17.2991,17.3763,16.95,16.95,15285,11.1500799627228,11.1998389775341,10.9250686664712,10.9250686664712,23714.3360750778,0.0,1.0
2021-02-11,17.2712,17.3939,17.2701,17.3939,13837,11.1320971063337,11.2111830016361,11.1313881048273,11.2111830016361,21467.7964194212,0.0,1.0
2021-02-12,17.354,17.38,16.5,16.5,2437,11.1854655833593,11.2022238007828,10.6350225956799,10.6350225956799,3780.95106411285,0.0,1.0
2021-02-16,17.4025,17.5,17.39,17.5,1706,11.2167261043224,11.2795694196605,11.2086692690226,11.2795694196605,2646.82089264526,0.0,1.0
2021-02-17,17.376,17.4,17.35,17.4,4580,11.1996456134869,11.2151147372624,11.1828873960634,11.2151147372624,7105.76769537826,0.0,1.0
2021-02-18,17.4102,17.445,17.4,17.4,7603,11.221689114867,11.2441193443416,11.2151147372624,11.2151147372624,11795.8846698605,0.0,1.0
2021-02-19,17.4606,17.4606,17.43,17.43,3451,11.2541742747957,11.2541742747957,11.2344511419818,11.2344511419818,5354.14941413761,0.0,1.0
2021-02-22,17.6007,17.69,17.05,17.05,6271,11.3444752848353,11.4020333162168,10.9895233488692,10.9895233488692,9729.31642308236,0.0,1.0
2021-02-23,17.48,17.85,17.375,17.85,2572,11.2666784831809,11.5051608080537,11.1990010666629,11.5051608080537,3990.40054858359,0.0,1.0
2021-02-24,17.7746,17.78,17.72,17.73,7009,11.4565619775256,11.4600425303751,11.4213697209362,11.427815189176,10874.3069381891,0.0,1.0
2021-02-25,17.5733,17.85,17.5733,17.84,3494,11.3268147018583,11.5051608080537,11.3268147018583,11.4987153398139,5420.86295363571,0.0,1.0
2021-02-26,17.7482,17.7482,17.7,17.7,270,11.4395459413725,11.4395459413725,11.4084787844566,11.4084787844566,418.898968941512,0.0,1.0
2021-03-01,17.9341,18.0,17.92,17.93,6727,11.5593671959505,11.6018428316508,11.5502790857323,11.5567245539721,10436.7902372946,0.0,1.0
2021-03-02,18.163,18.2144,18.05,18.065,2527,11.7069039639596,11.7400336707122,11.6340701728498,11.6437383752095,3920.58405376002,0.0,1.0
2021-03-03,18.2731,18.39,18.0,18.0,3993,11.7778685692799,11.8532160930032,11.6018428316508,11.6018428316508,6195.05030734615,0.0,1.0
2021-03-04,17.9784,18.23,17.82,18.23,9494,11.5879206202528,11.7500886011663,11.4858244033343,11.7500886011663,14729.7289301138,0.0,1.0
2021-03-05,17.87,17.88,17.46,17.8609,12498,11.5180517445333,11.5244972127731,11.2537875467013,11.5121863684351,19390.3678290038,0.0,1.0
2021-03-08,18.0833,18.1079,18.0833,18.1,1522,11.6555335820884,11.6713894339583,11.6555335820884,11.6662975140488,2361.34900269993,0.0,1.0
2021-03-09,18.2012,18.2012,18.14,18.19,589,11.7315256526357,11.7315256526357,11.6920793870081,11.7243067282071,913.820343357596,0.0,1.0
2021-03-10,18.3693,18.4003,18.319,18.319,934,11.8398739737468,11.8598549252902,11.8074532685006,11.8074532685006,1449.08013700509,0.0,1.0
2021-03-11,18.4549,18.5,18.3701,18.3701,3809,11.8950471818796,11.9241162436411,11.840389611206,11.840389611206,5909.57841740081,0.0,1.0
2021-03-12,18.584,18.95,18.55,18.95,3787,11.9782581768555,12.2141623144324,11.9563435848401,12.2141623144324,5875.44590882039,0.0,1.0
2021-03-15,18.8798,18.8798,18.6,18.6,2908,12.1689151273889,12.1689151273889,11.9885709260391,11.9885709260391,4511.69704326638,0.0,1.0
2021-03-16,18.7571,18.7901,18.64,18.7199,1786,12.0898292320865,12.1110992772779,12.0143527989984,12.0658520902344,2770.93910566497,0.0,1.0
2021-03-17,18.7726,18.78,18.75,18.75,4292,12.0998197078582,12.1045893543557,12.0852529496362,12.0852529496362,6658.94212850731,0.0,1.0
2021-03-18,18.3413,18.65,18.3413,18.65,1083,11.8218266626754,12.0207982672382,11.8218266626754,12.0207982672382,1680.25030875429,0.0,1.0
2021-03-19,18.5491,18.6299,18.5491,18.6299,1330,11.9557634926985,12.0078428760762,11.9557634926985,12.0078428760762,2063.46529145264,0.0,1.0
2021-03-22,18.5496,18.58,18.2,18.2,6939,11.9560857661105,11.9756799895595,11.7307521964469,11.7307521964469,10765.7035017969,0.0,1.0
2021-03-23,18.3394,18.54,18.3394,18.52,2517,11.8206020237098,11.9498981166003,11.8206020237098,11.9370071801207,3905.06927713255,0.0,1.0
2021-03-24,18.2288,18.49,18.2288,18.49,9863,11.7493151449775,11.9176707754013,11.7493151449775,11.9176707754013,15302.2241876673,0.0,1.0
2021-03-25,18.4035,18.4035,18.358,18.358,472,11.861917475127,11.861917475127,11.8325905946358,11.8325905946358,732.297456816272,0.0,1.0
2021-03-26,18.6155,18.6155,18.48,18.56,3486,11.9985614018108,11.9985614018108,11.9112253071615,11.9627890530799,5408.45113233378,0.0,1.0
2021-03-29,18.608,18.7,18.4899,18.585,89681,11.993727300631,12.0530256084372,11.9176063207189,11.9789027236794,139138.068272755,0.0,1.0
2021-03-30,18.6607,18.72,18.66,18.66,1662,12.0276949182548,12.0659165449168,12.027243735478,12.027243735478,2578.55587548442,0.0,1.0
2021-03-31,18.5834,18.71,18.5834,18.69,1846,11.9778714487611,12.059471076677,11.9778714487611,12.0465801401974,2864.02776542975,0.0,1.0
2021-04-01,18.85,18.87,18.31,18.31,8688,12.1497076320343,12.1625985685139,11.8016523470848,11.8016523470848,13479.2379339402,0.0,1.0
2021-04-05,19.0882,19.12,18.31,18.31,26793,12.3032386855065,12.3237352745091,11.8016523470848,11.8016523470848,41568.7410179627,0.0,1.0
2021-04-06,19.23,19.42,18.75,18.75,115425,12.3946354251469,12.5170993217032,12.0852529496362,12.0852529496362,179079.309222497,0.0,1.0
2021-04-07,19.3776,19.43,19.02,19.02,3594,12.4897705363665,12.523544789943,12.259280592111,12.259280592111,5576.01071991035,0.0,1.0
2021-04-08,19.22,19.39,19.09,19.09,12287,12.3881899569071,12.4977629169838,12.3043988697896,12.3043988697896,19063.0060421644,0.0,1.0
2021-04-09,18.87,19.485,18.83,18.83,12783,12.1625985685139,12.558994865262,12.1368166955547,12.1368166955547,19832.5389628865,0.0,1.0
2021-04-12,19.0912,19.14,18.8,18.8,9380,12.5495844816319,12.5816631211466,12.3581644032161,12.3581644032161,14269.4330845856,0.3792,1.0
2021-04-13,19.0451,19.09,18.97,18.97,6707,12.5192806848772,12.5487956626274,12.4699137621813,12.4699137621813,10203.1010339356,0.0,1.0
2021-04-14,18.946,19.07,18.946,19.07,5856,12.4541373820921,12.5356486792197,12.4541373820921,12.5356486792197,8908.50747796734,0.0,1.0
2021-04-15,19.0652,19.0899,19.03,19.03,7006,12.5324934032019,12.5487299277104,12.5093547124044,12.5093547124044,10657.9582292758,0.0,1.0
2021-04-16,19.1312,19.14,19.07,19.07,5295,12.5758784484472,12.5816631211466,12.5356486792197,12.5356486792197,8055.07976363336,0.0,1.0
2021-04-19,19.0991,19.16,19.0,19.0,4198,12.5547775400779,12.5948101045543,12.4896342372929,12.4896342372929,6386.25587303736,0.0,1.0
2021-04-20,19.0197,19.02,18.98,18.98,1728,12.5025840159494,12.5027812207005,12.4764872538852,12.4764872538852,2628.73991153134,0.0,1.0
2021-04-21,19.1404,19.15,19.07,19.07,2030,12.5819260608147,12.5882366128504,12.5356486792197,12.5356486792197,3088.16089144018,0.0,1.0
2021-04-22,19.06,19.19,19.05,19.16,7263,12.5290751875159,12.6145305796658,12.522501695812,12.5948101045543,11048.9224406551,0.0,1.0
2021-04-23,19.1383,19.41,19.0799,19.41,4988,12.5805456275569,12.7591473971502,12.5421564360065,12.7591473971502,7588.05247611016,0.0,1.0
2021-04-26,19.1913,19.24,19.1913,19.2251,3697,12.6153851335873,12.647398038185,12.6153851335873,12.6376035355463,5624.10385007601,0.0,1.0
2021-04-27,19.2451,19.27,18.5101,19.1,30366,12.6507505189539,12.6671185132965,12.1675988787218,12.5553691543312,46194.627403681,0.0,1.0
2021-04-28,19.325,19.3499,19.28,19.28,23244,12.7032727176676,12.7196407120102,12.6736920050003,12.6736920050003,35360.2028377514,0.0,1.0
2021-04-29,19.4248,19.4248,19.2,19.2,12087,12.7688761648719,12.7688761648719,12.6211040713696,12.6211040713696,18387.4880270135,0.0,1.0
2021-04-30,19.26,19.47,19.21,19.21,8307,12.6605450215927,12.7985883473733,12.6276775630735,12.6276775630735,12637.1194705386,0.0,1.0
2021-05-03,19.3,19.3316,19.27,19.3,4899,12.686838988408,12.7076112221921,12.6671185132965,12.686838988408,7452.66020057409,0.0,1.0
2021-05-04,19.1603,19.2207,19.11,19.18,20356,12.5950073093054,12.6347111991966,12.5619426460351,12.6079570879619,30966.7995596828,0.0,1.0
2021-05-05,19.246,19.27,19.1,19.1,18300,12.6513421332073,12.6671185132965,12.5553691543312,12.5553691543312,27839.0858686478,0.0,1.0
2021-05-06,19.1824,19.1824,19.09,19.11,1503,12.6095347259709,12.6095347259709,12.5487956626274,12.5619426460351,2286.45606888402,0.0,1.0
2021-05-07,19.2712,19.28,19.2077,19.21,24516,12.6679073323009,12.6736920050003,12.6261656599816,12.6276775630735,37295.247494851,0.0,1.0
2021-05-10,19.1415,19.35,19.13,19.13,9546,12.5826491449022,12.7197064469272,12.5750896294428,12.5750896294428,14521.9624973832,0.0,1.0
2021-05-11,18.906,19.0341,18.87,18.87,9910,12.4278434152768,12.5120498440029,12.404178845143,12.404178845143,15075.7016917104,0.0,1.0
2021-05-12,18.2983,18.69,18.27,18.69,4403,12.0283723244345,12.2858559944739,12.0097693429127,12.2858559944739,6698.11448522714,0.0,1.0
2021-05-13,18.7518,18.765,18.64,18.64,6169,12.3264801732036,12.3351571822527,12.2529885359547,12.2529885359547,9384.66233462778,0.0,1.0
2021-05-14,19.036,19.06,18.89,18.925,7460,12.5132988074267,12.5290751875159,12.4173258285506,12.4403330495141,11348.6109606619,0.0,1.0
2021-05-17,19.1548,19.2,19.07,19.07,11579,12.5913918888683,12.6211040713696,12.5356486792197,12.5356486792197,17614.687173392,0.0,1.0
2021-05-18,19.1941,19.27,19.1941,19.23,8619,12.6172257112644,12.6671185132965,12.6172257112644,12.6408245464811,13111.7530656762,0.0,1.0
2021-05-19,19.213,19.213,18.98,19.0,3982,12.6296496105846,12.6296496105846,12.4764872538852,12.4896342372929,6057.66338409595,0.0,1.0
2021-05-20,19.289,19.32,19.24,19.26,12629,12.6796081475338,12.6999859718157,12.647398038185,12.6605450215927,19212.0117724128,0.0,1.0
2021-05-21,19.3303,19.5,19.0,19.5,13266,12.7067566682706,12.8183088224848,12.4896342372929,12.8183088224848,20181.0553624854,0.0,1.0
2021-05-24,19.3825,19.4,19.34,19.35,11875,12.7410702949647,12.7525739054464,12.7131329552234,12.7197064469272,18064.9805841635,0.0,1.0
2021-05-25,19.1985,19.45,19.1985,19.45,9428,12.620118047614,12.7854413639656,12.620118047614,12.7854413639656,14342.4536376838,0.0,1.0
2021-05-26,19.38,19.3819,19.35,19.37,5832,12.7394269220387,12.7406758854624,12.7197064469272,12.7328534303349,8871.99720141828,0.0,1.0
2021-05-27,19.5,19.53,19.39,19.43,9049,12.8183088224848,12.8380292975963,12.7460004137425,12.7722943805579,13765.8955205133,0.0,1.0
2021-05-28,19.577,19.58,19.52,19.52,3434,12.8689247086043,12.8708967561155,12.8314558058924,12.8314558058924,5224.0120695594,0.0,1.0
2021-06-01,19.8003,19.82,19.57,19.57,14932,13.015710778351,13.0286605570076,12.8643232644116,12.8643232644116,22715.4770595984,0.0,1.0
2021-06-02,19.8829,19.9119,19.8,19.8,23041,13.0700078198247,13.0890709457659,13.0155135735999,13.0155135735999,35051.3867486075,0.0,1.0
2021-06-03,19.92,19.96,19.73,19.73,13230,13.094395474046,13.1206894408613,12.9694991316731,12.9694991316731,20126.2899476618,0.0,1.0
2021-06-04,19.9751,19.99,19.905,19.95,14873,13.1306154133341,13.1404099159728,13.0845352364902,13.1141159491575,22625.7226297487,0.0,1.0
2021-06-07,20.0553,20.09,20.04,20.08,10531,13.1833348167989,13.2061448330112,13.173277374492,13.1995713413074,16020.405097417,0.0,1.0
2021-06-08,20.1697,20.2,20.04,20.05,3827,13.2585355618908,13.2784532417535,13.173277374492,13.1798508661959,5821.86784805003,0.0,1.0
2021-06-09,20.1941,20.22,20.15,20.15,14770,13.2745748816482,13.2916002251611,13.2455857832343,13.2455857832343,22469.0326928923,0.0,1.0
2021-06-10,20.0272,20.29,20.0272,20.29,22079,13.1648633051111,13.337614667088,13.1648633051111,13.337614667088,33587.9331635999,0.0,1.0
2021-06-11,20.1882,20.21,20.1,20.1,10230,13.2706965215429,13.2850267334573,13.2127183247151,13.2127183247151,15562.505379031,0.0,1.0
2021-06-14,20.2421,20.2421,20.13,20.19,4878,13.3061276418266,13.3061276418266,13.2324387998266,13.2718797500496,7420.71370859368,0.0,1.0
2021-06-15,20.0459,20.11,20.01,20.05,3514,13.1771557345973,13.2192918164189,13.1535568993805,13.1798508661959,5345.71299138954,0.0,1.0
2021-06-16,20.1389,20.19,20.12,20.14,6573,13.238289207443,13.2718797500496,13.2258653081227,13.2390122915304,9999.25198987008,0.0,1.0
2021-06-17,19.8904,19.98,19.87,19.98,8640,13.0749379386026,13.133836424269,13.0615280155268,13.133836424269,13143.6995576567,0.0,1.0
2021-06-18,19.46,19.575,19.46,19.575,2339,12.7920148556694,12.8676100102636,12.7920148556694,12.8676100102636,3558.23070200915,0.0,1.0
2021-06-21,19.8074,19.89,19.76,19.76,4022,13.0203779574608,13.0746749989345,12.9892196067846,12.9892196067846,6118.513845011,0.0,1.0
2021-06-22,19.8367,19.84,19.782,19.782,11861,13.039638288153,13.0418075404153,13.003681288533,13.003681288533,18043.6829228433,0.0,1.0
2021-06-23,19.8398,19.9,19.8398,19.89,5616,13.0416760705812,13.0812484906383,13.0416760705812,13.0746749989345,8543.40471247685,0.0,1.0
2021-06-24,19.9054,19.92,19.86,19.92,2737,13.0847981761584,13.094395474046,13.0549545238229,13.094395474046,4163.69278811416,0.0,1.0
2021-06-25,19.8267,19.92,19.8267,19.92,7782,13.0330647964492,13.094395474046,13.0330647964492,13.094395474046,11838.4571710283,0.0,1.0
2021-06-28,19.8038,19.84,19.7217,19.7217,4682,13.0180115004474,13.0418075404153,12.9640431335589,12.9640431335589,7122.54645010979,0.0,1.0
2021-06-29,19.6311,19.8,19.6311,19.8,12188,12.9044872987221,13.0155135735999,12.9044872987221,13.0155135735999,18541.135440824,0.0,1.0
2021-06-30,19.6654,19.6654,19.59,19.65,5451,12.9270343752663,12.9270343752663,12.8774702478193,12.9169111980423,8292.39656120213,0.0,1.0
2021-07-01,19.7779,19.83,19.7779,19.83,12673,13.0009861569344,13.0352340487114,13.0009861569344,13.0352340487114,19278.9472794194,0.0,1.0
2021-07-02,19.9954,20.01,19.896,19.91,6755,13.1439596014929,13.1535568993805,13.0786190939568,13.0878219823421,10276.1215870337,0.0,1.0
2021-07-06,19.99,20.04,19.88,19.88,10015,13.1404099159728,13.173277374492,13.0681015072306,13.0681015072306,15235.4341516125,0.0,1.0
2021-07-07,19.82,19.9197,19.73,19.9197,8322,13.0286605570076,13.0941982692949,12.9694991316731,13.0941982692949,12659.9383933818,0.0,1.0
2021-07-08,19.6819,19.71,19.6396,19.71,1127,12.9378806365776,12.9563521482654,12.9100747666704,12.9563521482654,1714.4617362823,0.0,1.0
2021-07-09,19.9652,19.9652,19.82,19.82,2235,13.1241076565473,13.1241076565473,13.0286605570076,13.0286605570076,3400.01950362995,0.0,1.0
2021-07-12,20.1163,20.12,19.9799,19.9799,1986,13.2234331161923,13.2258653081227,13.133770689352,13.133770689352,3021.22538443359,0.0,1.0
2021-07-13,19.605,19.69,19.605,19.69,733,13.1313384974216,13.188271105036,13.1313384974216,13.188271105036,1094.36406675692,0.3712,1.0
2021-07-14,19.4858,19.678,19.485,19.678,831,13.0514988876846,13.1802335604316,13.0509630513777,13.1802335604316,1240.67740719646,0.0,1.0
2021-07-15,19.4103,19.515,19.37,19.46,2551,13.0009293362153,13.0710569128886,12.9739365822523,13.0342181667852,3808.62583123727,0.0,1.0
2021-07-16,19.3414,19.4299,19.34,19.4299,3432,12.9547804342785,13.0140573257358,12.9538427207413,13.0140573257358,5123.95290192326,0.0,1.0
2021-07-19,19.04,19.06,18.91,19.06,5803,12.7529041056315,12.7663000133055,12.6658307057507,12.7663000133055,8663.83994459815,0.0,1.0
2021-07-20,19.3663,19.41,19.33,19.34,3013,12.9714583393326,13.0007283976002,12.9471447669043,12.9538427207413,4498.38872188077,0.0,1.0
2021-07-21,19.5017,19.5895,19.29,19.29,8891,13.0621486342854,13.1209566689742,12.9203529515563,12.9203529515563,13274.2031617133,0.0,1.0
2021-07-22,19.3957,19.4544,19.39,19.4544,3068,12.9911503236133,13.0304673126365,12.9873324899262,13.0304673126365,4580.5033517193,0.0,1.0
2021-07-23,19.4083,19.5,19.4083,19.49,13018,12.9995897454479,13.0610099821331,12.9995897454479,13.0543120282961,19435.7863861414,0.0,1.0
2021-07-26,19.51,19.52,19.4,19.4,9626,13.0677079359701,13.0744058898071,12.9940304437632,12.9940304437632,14371.5532150098,0.0,1.0
2021-07-27,19.473,19.5,19.42,19.5,3550,13.0429255067733,13.0610099821331,13.0074263514372,13.0610099821331,5300.12610775862,0.0,1.0
2021-07-28,19.5409,19.5604,19.5409,19.5604,1305,13.0884046133264,13.1014656233086,13.0884046133264,13.1014656233086,1948.35621707748,0.0,1.0
2021-07-29,19.453,19.495,19.42,19.42,14964,13.0295295990993,13.0576610052146,13.0074263514372,13.0074263514372,22341.151289155,0.0,1.0
2021-07-30,19.3372,19.4485,19.3,19.4485,14450,12.9519672936669,13.0265155198726,12.9270509053933,13.0265155198726,21573.7527484824,0.0,1.0
2021-08-02,19.369,19.48,19.369,19.44,26699,12.9732667868686,13.0476140744592,12.9732667868686,13.0208222591112,39861.4273101542,0.0,1.0
2021-08-03,19.29,19.33,19.15,19.16,29554,12.9203529515563,12.9471447669043,12.8265815978384,12.8332795516754,44123.9230954082,0.0,1.0
2021-08-04,19.15,19.44,19.13,19.44,5160,12.8265815978384,13.0208222591112,12.8131856901645,13.0208222591112,7703.84527212244,0.0,1.0
2021-08-05,19.4053,19.4053,19.25,19.25,5300,12.9975803592968,12.9975803592968,12.8935611362084,12.8935611362084,7912.86432989319,0.0,1.0
2021-08-06,19.5298,19.5299,19.51,19.51,1286,13.0809698845674,13.0810368641057,13.0677079359701,13.0677079359701,1919.98934495143,0.0,1.0
2021-08-09,19.5072,19.5072,19.5072,19.5072,135,13.0658325088958,13.0658325088958,13.0658325088958,13.0658325088958,201.554091421807,0.0,1.0
2021-08-10,19.655,19.72,19.64,19.64,3655,13.1648282666065,13.208364966547,13.154781335851,13.154781335851,5456.89040108671,0.0,1.0
2021-08-11,19.6878,19.6878,19.64,19.64,868,13.1867975551918,13.1867975551918,13.154781335851,13.154781335851,1295.91815817873,0.0,1.0
2021-08-12,19.793,19.793,19.6801,19.7,3615,13.257260029557,13.257260029557,13.1816401307374,13.194969058873,5397.17067029506,0.0,1.0
2021-08-13,19.8666,19.87,19.835,19.8499,3485,13.3065569697972,13.3088342741018,13.2853914356724,13.2953713868895,5203.08154522223,0.0,1.0
2021-08-16,19.82,19.9,19.8,19.9,2115,13.2753445049169,13.3289281356128,13.2619485972429,13.3289281356128,3157.68076560831,0.0,1.0
2021-08-17,19.6526,19.7299,19.57,19.7299,1746,13.1632207576856,13.2149959408456,13.1078956589921,13.2149959408456,2606.76624905538,0.0,1.0
2021-08-18,19.5318,19.571,19.5318,19.55,4460,13.0823094753348,13.1085654543758,13.0823094753348,13.0944997513181,6658.74998326858,0.0,1.0
2021-08-19,19.0349,19.32,19.0349,19.32,1043,12.7494881491747,12.9404468130673,12.7494881491747,12.9404468130673,1557.19198039218,0.0,1.0
2021-08-20,19.4048,19.4564,19.29,19.29,5896,12.997245461605,13.0318069034039,12.9203529515563,12.9203529515563,8802.6883186887,0.0,1.0
2021-08-23,19.4797,19.48,19.4797,19.48,432,13.047413135844,13.0476140744592,13.047413135844,13.0476140744592,644.973092549786,0.0,1.0
2021-08-24,19.5725,19.64,19.5725,19.64,2737,13.1095701474513,13.154781335851,13.1095701474513,13.154781335851,4086.32257941843,0.0,1.0
2021-08-25,19.7,19.77,19.7,19.732,2977,13.194969058873,13.2418547357319,13.194969058873,13.2164025111513,4444.64096416829,0.0,1.0
2021-08-26,19.55,19.73,19.53,19.53,12884,13.0944997513181,13.2150629203839,13.0811038436441,13.0811038436441,19235.7252879894,0.0,1.0
2021-08-27,19.7538,19.79,19.69,19.69,40456,13.231004050516,13.2552506434059,13.188271105036,13.188271105036,60400.5357226713,0.0,1.0
2021-08-30,19.5906,19.6601,19.5906,19.6601,9905,13.1216934438963,13.1682442230634,13.1216934438963,13.1682442230634,14788.0983372815,0.0,1.0
2021-08-31,19.6031,19.65,19.6031,19.65,2114,13.1300658861925,13.161479289688,13.1300658861925,13.161479289688,3156.18777233853,0.0,1.0
2021-09-01,19.6694,19.72,19.6694,19.6898,6670,13.1744733201318,13.208364966547,13.1744733201318,13.1881371459592,9958.26510950705,0.0,1.0
2021-09-02,19.7597,19.7597,19.66,19.66,3051,13.2349558432798,13.2349558432798,13.168177243525,13.168177243525,4555.12246613285,0.0,1.0
2021-09-03,19.795,19.795,19.795,19.795,267,13.2585996203244,13.2585996203244,13.2585996203244,13.2585996203244,398.629203034241,0.0,1.0
2021-09-07,19.6034,19.69,19.5507,19.5767,3251,13.1302668248076,13.188271105036,13.0949686080867,13.1123832880629,4853.72112009109,0.0,1.0
2021-09-08,19.5602,19.67,19.55,19.55,5193,13.1013316642318,13.174875197362,13.0944997513181,13.0944997513181,7753.11405002554,0.0,1.0
2021-09-09,19.6731,19.72,19.6,19.6,15634,13.1769515630515,13.208364966547,13.1279895205031,13.1279895205031,23341.456779915,0.0,1.0
2021-09-10,19.6,19.72,19.6,19.72,4591,13.1279895205031,13.208364966547,13.1279895205031,13.208364966547,6854.33210161121,0.0,1.0
2021-09-13,19.625,19.64,19.5653,19.58,5888,13.1447344050955,13.154781335851,13.1047476206887,13.1145936128291,8790.7443725304,0.0,1.0
2021-09-14,19.5827,19.645,19.5827,19.645,9643,13.1164020603651,13.1581303127695,13.1164020603651,13.1581303127695,14396.9341005962,0.0,1.0
2021-09-15,19.7804,19.7804,19.6002,19.6002,18576,13.2488206077224,13.2488206077224,13.1281234795798,13.1281234795798,27733.8429796406,0.0,1.0
2021-09-16,19.6019,19.7243,19.6019,19.665,4897,13.1292621317321,13.2112450866969,13.1292621317321,13.1715262204435,7311.18804216732,0.0,1.0
2021-09-17,19.504,19.504,19.504,19.504,308,13.0636891636679,13.0636891636679,13.0636891636679,13.0636891636679,459.84192709568,0.0,1.0
2021-09-20,19.2386,19.4,19.15,19.4,9297,12.8859254688342,12.9940304437632,12.8265815978384,12.9940304437632,13880.3584292484,0.0,1.0
2021-09-21,19.4498,19.51,19.4498,19.46,2784,13.0273862538714,13.0677079359701,13.0273862538714,13.0342181667852,4156.49326309862,0.0,1.0
2021-09-22,19.61,19.6699,19.4,19.4,3571,13.13468747434,13.1748082178236,12.9940304437632,12.9940304437632,5331.47896642427,0.0,1.0
2021-09-23,19.6741,19.75,19.59,19.59,4527,13.1776213584352,13.2284588280579,13.1212915666661,13.1212915666661,6758.78053234458,0.0,1.0
2021-09-24,19.6476,19.72,19.59,19.59,8815,13.1598717807671,13.208364966547,13.1212915666661,13.1212915666661,13160.7356732092,0.0,1.0
2021-09-27,19.7183,19.775,19.7183,19.775,981,13.2072263143947,13.2452037126504,13.2072263143947,13.2452037126504,1464.62639766513,0.0,1.0
2021-09-28,19.5835,19.6287,19.57,19.61,3172,13.116937896672,13.1472126480152,13.1078956589921,13.13468747434,4735.77465177758,0.0,1.0
2021-09-29,19.7106,19.7319,19.71,19.72,1584,13.2020688899402,13.216335531613,13.20166701271,13.208364966547,2364.9013393492,0.0,1.0
2021-09-30,19.6133,19.83,19.6133,19.83,1065,13.1368977991063,13.2820424587539,13.1368977991063,13.2820424587539,1590.03783232758,0.0,1.0
2021-10-01,19.8157,19.82,19.8157,19.82,423,13.272464384767,13.2753445049169,13.272464384767,13.2753445049169,631.536153121661,0.0,1.0
2021-10-04,19.7561,19.82,19.73,19.81,5592,13.2325445798985,13.2753445049169,13.2150629203839,13.2686465510799,8348.81836467219,0.0,1.0
2021-10-05,19.8538,19.895,19.77,19.77,24099,13.2979835888859,13.3255791586943,13.2418547357319,13.2418547357319,35979.6448086973,0.0,1.0
2021-10-06,19.9204,19.9204,19.7468,19.75,6247,13.3425919614403,13.3425919614403,13.2263154828301,13.2284588280579,9326.72895638538,0.0,1.0
2021-10-07,19.8926,20.0999,19.89,20.0999,8286,13.3239716497734,13.4628202328143,13.3222301817758,13.4628202328143,12370.9422334896,0.0,1.0
2021-10-08,20.0699,20.09,20.0699,20.09,1023,13.4427263713033,13.4561892585156,13.4427263713033,13.4561892585156,1527.33211499636,0.0,1.0
2021-10-11,20.0138,20.11,20.0138,20.1003,3897,13.4051508502778,13.4695851661896,13.4051508502778,13.4630881509677,5818.19477237615,0.0,1.0
2021-10-12,19.7417,19.7417,19.55,19.61,6625,13.4780915675626,13.4780915675626,13.347213773173,13.3881770891009,9703.80426964647,0.381,1.0
2021-10-13,19.8344,19.8344,19.69,19.69,6858,13.5413798906712,13.5413798906712,13.4427948436714,13.4427948436714,10045.0852349035,0.0,1.0
2021-10-14,19.8409,19.93,19.81,19.81,9491,13.54581758323,13.606648107383,13.5247214755272,13.5247214755272,13901.7066148249,0.0,1.0
2021-10-15,19.8622,19.97,19.75,19.75,13060,13.5603595603845,13.6339569846682,13.4837581595993,13.4837581595993,19129.3107564653,0.0,1.0
2021-10-18,19.9052,19.9052,19.885,19.89,1002,13.5897166034661,13.5897166034661,13.5759256204371,13.5793392300977,1467.65462312238,0.0,1.0
2021-10-19,19.9827,19.9827,19.94,19.9411,7068,13.6426275532063,13.6426275532063,13.6134753267043,13.6142263208296,10352.6775211866,0.0,1.0
2021-10-20,20.0112,20.05,20.0112,20.03,5103,13.6620851282721,13.6885747392388,13.6620851282721,13.6749203005961,7474.49255668012,0.0,1.0
2021-10-21,20.0549,20.0799,19.96,19.96,2582,13.6919200767062,13.7089881250095,13.6271297653469,13.6271297653469,3781.92039610977,0.0,1.0
2021-10-22,20.085,20.11,20.03,20.09,8213,13.7124700068634,13.7295380551667,13.6749203005961,13.715883616524,12029.787844016,0.0,1.0
2021-10-25,20.07,20.12,20.03,20.08,7875,13.7022291778814,13.736365274488,13.6749203005961,13.7090563972027,11534.7107356175,0.0,1.0
2021-10-26,20.04,20.09,20.04,20.07,16511,13.6817475199175,13.715883616524,13.6817475199175,13.7022291778814,24184.0773277181,0.0,1.0
2021-10-27,19.9951,20.03,19.9951,20.005,2255,13.6510933051647,13.6749203005961,13.6510933051647,13.6578522522928,3302.95526461175,0.0,1.0
2021-10-28,20.1338,20.1338,20.05,20.05,4196,13.7457868371514,13.7457868371514,13.6885747392388,13.6885747392388,6145.98682497156,0.0,1.0
2021-10-29,20.0648,20.0899,20.05,20.0501,980,13.6986790238343,13.7158153443308,13.6885747392388,13.688643011432,1435.43066932129,0.0,1.0
2021-11-01,19.9955,20.07,19.9955,20.07,1692,13.6513663939376,13.7022291778814,13.6513663939376,13.7022291778814,2478.31499233839,0.0,1.0
2021-11-02,19.9128,19.9399,19.84,19.9399,23050,13.5949052901503,13.6134070545111,13.5452031334911,13.6134070545111,33761.9152325059,0.0,1.0
2021-11-03,19.9003,19.9499,19.9003,19.9499,13091,13.5863712659987,13.6202342738324,13.5863712659987,13.6202342738324,19174.7172368214,0.0,1.0
2021-11-04,19.9118,19.95,19.82,19.95,16448,13.5942225682182,13.6203025460256,13.5315486948485,13.6203025460256,24091.7996418332,0.0,1.0
2021-11-05,20.11,20.12,19.93,19.93,20671,13.7295380551667,13.736365274488,13.606648107383,13.606648107383,30277.3340464697,0.0,1.0
2021-11-08,20.2504,20.26,20.19,20.2599,16788,13.8253922144379,13.8319463449864,13.7841558097372,13.8318780727932,24589.8062005774,0.0,1.0
2021-11-09,20.11,20.1621,20.07,20.07,19947,13.7295380551667,13.7651078678307,13.7022291778814,13.7022291778814,29216.8730213793,0.0,1.0
2021-11-10,20.0696,20.13,20.03,20.13,12584,13.7019560891085,13.7431924938093,13.6749203005961,13.7431924938093,18432.1015742236,0.0,1.0
2021-11-11,20.1757,20.1757,20.04,20.04,36259,13.7743928861077,13.7743928861077,13.6817475199175,13.6817475199175,53109.470039715,0.0,1.0
2021-11-12,20.1194,20.1239,20.07,20.07,2310,13.7359556413287,13.7390278900233,13.7022291778814,13.7022291778814,3383.51514911447,0.0,1.0
2021-11-15,19.9879,20.12,19.98,20.12,1955,13.6461777072534,13.736365274488,13.6407842039896,13.736365274488,2863.53771277869,0.0,1.0
2021-11-16,20.0148,20.0539,20.0,20.0,3732,13.6645429272277,13.6912373547741,13.6544386426322,13.6544386426322,5466.35434480313,0.0,1.0
2021-11-17,19.9706,19.9706,19.95,19.95,783,13.6343666178275,13.6343666178275,13.6203025460256,13.6203025460256,1146.87981028426,0.0,1.0
2021-11-18,19.9868,20.0395,19.94,20.0395,691,13.645426713128,13.6814061589514,13.6134753267043,13.6814061589514,1012.12509438879,0.0,1.0
2021-11-19,19.8571,19.8571,19.82,19.82,644,13.5568776785306,13.5568776785306,13.5315486948485,13.5315486948485,943.283011268275,0.0,1.0
2021-11-22,19.847,19.935,19.847,19.89,2154,13.5499821870161,13.6100617170436,13.5499821870161,13.5793392300977,3155.01802216127,0.0,1.0
2021-11-23,19.9071,19.9071,19.81,19.81,1888,13.5910137751372,13.5910137751372,13.5247214755272,13.5247214755272,2765.40112620264,0.0,1.0
2021-11-24,19.921,19.94,19.921,19.94,698,13.6005036099938,13.6134753267043,13.6005036099938,13.6134753267043,1022.37817059822,0.0,1.0
2021-11-26,19.6975,19.6975,19.55,19.55,1002,13.4479152581624,13.4479152581624,13.347213773173,13.347213773173,1467.65462312238,0.0,1.0
2021-11-29,19.7242,19.8099,19.7242,19.7325,3290,13.4661439337503,13.524653203334,13.4661439337503,13.471810525787,4818.94581843575,0.0,1.0
2021-11-30,19.5512,19.59,19.52,19.56,6930,13.3480330394915,13.3745226504582,13.326732115209,13.3540409924943,10150.5454473434,0.0,1.0
2021-12-01,19.4342,19.66,19.43,19.62,17525,13.2681545734321,13.4223131857074,13.2652871413172,13.3950043084222,25669.3086529139,0.0,1.0
2021-12-02,19.6897,19.79,19.6897,19.78,1895,13.4425900270917,13.5110670368845,13.4425900270917,13.5042398175632,2775.65420241209,0.0,1.0
2021-12-03,19.6108,19.64,19.5814,19.64,3187,13.3887232666466,13.4086587470648,13.3686512418419,13.4086587470648,4668.07912563973,0.0,1.0
2021-12-06,19.7982,19.7982,19.6601,19.6601,217,13.516665356728,13.516665356728,13.4223814579007,13.4223814579007,317.845362492572,0.0,1.0
2021-12-07,19.84,19.97,19.7904,19.85,11792,13.5452031334911,13.6339569846682,13.5113401256574,13.5520303528124,17272.0392373844,0.0,1.0
2021-12-08,19.8476,19.8908,19.76,19.76,1103,13.5503918201753,13.5798854076434,13.4905853789206,13.4905853789206,1615.59186557284,0.0,1.0
2021-12-09,19.73,19.98,19.73,19.98,13575,13.4701037209567,13.6407842039896,13.4701037209567,13.6407842039896,19883.6442204453,0.0,1.0
2021-12-10,19.8426,19.86,19.82,19.82,3491,13.5469782105147,13.5588575721338,13.5315486948485,13.5315486948485,5113.35557816389,0.0,1.0
2021-12-13,19.6885,19.7799,19.68,19.68,6463,13.4417707607732,13.50417154537,13.4359676243501,13.4359676243501,9466.51879165662,0.0,1.0
2021-12-14,19.4649,19.65,19.4649,19.65,8467,13.2891141367486,13.4154859663861,13.2891141367486,13.4154859663861,12401.8280379014,0.0,1.0
2021-12-15,19.5431,19.5431,19.34,19.34,9943,13.3425029918413,13.3425029918413,13.2038421674253,13.2038421674253,14563.7623929199,0.0,1.0
2021-12-16,19.4157,19.54,19.39,19.39,4545,13.2555242176877,13.3403865538516,13.2379782640319,13.2379782640319,6657.17591027067,0.0,1.0
2021-12-17,19.2745,19.32,19.22,19.22,11896,13.1591238808707,13.1901877287827,13.1219155355695,13.1219155355695,17424.3706553531,0.0,1.0
2021-12-20,19.1647,19.1647,18.91,18.99,2087,13.0841610127227,13.0841610127227,12.9102717366087,12.9648894911793,3056.88143558523,0.0,1.0
2021-12-21,19.3827,19.4715,19.15,19.15,3502,13.2329943939273,13.2936201015006,13.0741250003203,13.0741250003203,5129.46755506446,0.0,1.0
2021-12-22,19.5932,19.5999,18.92,18.92,13020,13.376707360641,13.3812815975863,12.9170989559301,12.9170989559301,19070.7217495543,0.0,1.0
2021-12-23,19.84,19.8799,19.71,19.71,1963,13.5452031334911,13.5724437385832,13.456449282314,13.456449282314,2875.25551416092,0.0,1.0
2021-12-27,19.9299,19.9315,19.84,19.84,10699,13.6065798351898,13.6076721902812,13.5452031334911,13.5452031334911,15671.0946235392,0.0,1.0
2021-12-28,19.9757,20.1287,19.86,19.86,20611,13.6378484996814,13.7423049552975,13.5588575721338,13.5588575721338,30189.4505361031,0.0,1.0
2021-12-29,19.9856,20.05,19.9856,20.01,1504,13.6446074468095,13.6885747392388,13.6446074468095,13.6612658619535,2202.94665985635,0.0,1.0
2021-12-30,19.966,20.1401,19.85,19.85,3594,13.6312260969397,13.7500879853238,13.5520303528124,13.5520303528124,5264.22227095992,0.0,1.0
2021-12-31,20.0622,20.1003,20.01,20.01,1944,13.6969039468108,13.722915652425,13.6612658619535,13.6612658619535,2847.42573587814,0.0,1.0
2022-01-03,20.1285,20.2,20.08,20.2,3020,13.7421684109111,13.7909830290585,13.7090563972027,13.7909830290585,4423.47002178601,0.0,1.0
2022-01-04,20.2862,20.35,20.25,20.25,10188,13.8498336596083,13.8933913188783,13.8251191256651,13.8251191256651,14922.6200602503,0.0,1.0
2022-01-05,20.1003,20.55,20.1003,20.55,2174,13.722915652425,14.0299357053046,13.722915652425,14.0299357053046,3184.31252561682,0.0,1.0
2022-01-06,20.1356,20.1356,20.11,20.11,359,13.7470157366292,13.7470157366292,13.7295380551667,13.7295380551667,525.836337026882,0.0,1.0
2022-01-07,20.3211,20.3319,20.28,20.28,3188,13.8736606550396,13.8810340519067,13.845600783629,13.845600783629,4669.54385081254,0.0,1.0
2022-01-10,20.3093,20.3599,20.26,20.3599,3900,13.8656045362405,13.9001502660064,13.8319463449864,13.9001502660064,5712.42817382962,0.0,1.0
2022-01-11,20.2747,20.2747,19.89,19.89,9092,14.1000512477345,14.1000512477345,13.8325114214977,13.8325114214977,13073.5391780663,0.378,1.0
2022-01-12,20.4441,20.51,20.4441,20.51,502,14.2178605707512,14.2636907619365,14.2178605707512,14.2636907619365,721.834213307225,0.0,1.0
2022-01-13,20.1688,20.2899,20.1688,20.23,809,14.0264030345853,14.1106220960807,14.0264030345853,14.0689646081899,1163.27465849711,0.0,1.0
2022-01-14,20.0949,20.0949,20.0949,20.0949,46,13.9750092390072,13.9750092390072,13.9750092390072,13.9750092390072,66.1441709405029,0.0,1.0
2022-01-18,20.1379,20.1919,20.1181,20.14,2706,14.0049136126183,14.0424679422694,13.9911436917462,14.0063740587714,3891.00275141306,0.0,1.0
2022-01-19,20.0815,20.13,20.0815,20.13,822,13.9656902016494,13.9994195532805,13.9656902016494,13.9994195532805,1181.96757637159,0.0,1.0
2022-01-20,19.8709,20.1399,19.86,20.0,16130,13.81922831601,14.0063045137165,13.8116479050248,13.9090109818981,23193.5973319632,0.0,1.0
2022-01-21,19.51,19.75,19.51,19.73,3520,13.5682402128416,13.7351483446244,13.5682402128416,13.7212393336425,5061.46699370805,0.0,1.0
2022-01-24,19.2695,19.3557,18.91,19.3557,7769,13.4009843557843,13.4609321931163,13.1509698833847,13.4609321931163,11171.1753051471,0.0,1.0
2022-01-25,19.6316,19.725,19.12,19.2601,9557,13.6528069996116,13.717762080897,13.2970144986946,13.3944471206228,13742.1704712692,0.0,1.0
2022-01-26,19.75,19.99,19.74,19.99,1922,13.7351483446244,13.9020564764072,13.7281938391334,13.9020564764072,2763.67601190535,0.0,1.0
2022-01-27,19.7698,20.0,19.76,19.95,3128,13.7489182654965,13.9090109818981,13.7421028501153,13.8742384544434,4497.80362395418,0.0,1.0
2022-01-28,19.7501,19.7501,19.599,19.599,371,13.7352178896793,13.7352178896793,13.6301353117111,13.6301353117111,533.467117802751,0.0,1.0
2022-01-31,20.1,20.1,19.65,19.65,10068,13.9785560368076,13.9785560368076,13.6656032897149,13.6656032897149,14476.9459354127,0.0,1.0
2022-02-01,20.2633,20.28,20.1537,20.1537,1824,14.0921231114748,14.1037371356447,14.015901731294,14.015901731294,2622.7601694669,0.0,1.0
2022-02-02,20.3262,20.3262,20.2,20.2,1622,14.1358669510129,14.1358669510129,14.0481010917171,14.0481010917171,2332.30098403251,0.0,1.0
2022-02-03,20.1969,20.3,20.1969,20.3,3246,14.0459451950149,14.1176461466266,14.0459451950149,14.1176461466266,4667.47780158418,0.0,1.0
2022-02-04,20.27,20.3499,20.25,20.25,6838,14.0967826301537,14.1523491290264,14.0828736191718,14.0828736191718,9832.47480198173,0.0,1.0
2022-02-07,20.46,20.49,20.4,20.4,3127,14.2289182344818,14.2497817509546,14.1871912015361,14.1871912015361,4496.36570719461,0.0,1.0
2022-02-08,20.4611,20.5,20.39,20.5,11278,14.2296832300858,14.2567362564456,14.1802366960451,14.2567362564456,16216.8252144998,0.0,1.0
2022-02-09,20.3921,20.57,20.3921,20.55,7986,14.1816971421982,14.3054177948822,14.1816971421982,14.2915087839003,11483.2032419751,0.0,1.0
2022-02-10,20.2772,20.45,20.2772,20.4,4461,14.1017898741072,14.2219637289908,14.1017898741072,14.1871912015361,6414.54666446921,0.0,1.0
2022-02-11,20.13,20.58,20.105,20.58,2368,13.9994195532805,14.3123723003732,13.9820332895531,14.3123723003732,3404.98688667631,0.0,1.0
2022-02-14,19.9755,20.01,19.8999,20.01,572,13.8919724434453,13.9159654873891,13.8393963819337,13.9159654873891,822.488386477556,0.0,1.0
2022-02-15,20.04,20.07,20.0202,20.07,1791,13.9368290038619,13.9576925203348,13.9230590829898,13.9576925203348,2575.30891640088,0.0,1.0
2022-02-16,20.2425,20.2425,20.22,20.23,573,14.0776577400536,14.0776577400536,14.062010102699,14.0689646081899,823.926303237135,0.0,1.0
2022-02-17,20.11,20.41,20.1099,20.41,2733,13.9855105422986,14.194145707027,13.9854409972436,14.194145707027,3929.8265039216,0.0,1.0
2022-02-18,20.0578,20.13,20.0578,20.11,2666,13.9492080236358,13.9994195532805,13.9492080236358,13.9855105422986,3833.48608103001,0.0,1.0
2022-02-22,19.8954,20.05,19.8001,19.99,5824,13.8362668544628,13.9437835093529,13.769990417134,13.9020564764072,8374.42720777148,0.0,1.0
2022-02-23,19.7063,20.0055,19.7063,19.95,12903,13.7047571556289,13.9128359599181,13.7047571556289,13.8742384544434,18553.4399488111,0.0,1.0
2022-02-24,19.6974,19.6974,19.46,19.46,8842,13.698567645742,13.698567645742,13.5334676853869,13.5334676853869,12714.0599881723,0.0,1.0
2022-02-25,20.0149,20.0215,19.84,19.84,11094,13.9193731950796,13.9239631687037,13.7977388940429,13.7977388940429,15952.2485307378,0.0,1.0
2022-02-28,20.0636,20.0636,19.91,19.91,46202,13.9532416368206,13.9532416368206,13.8464204324796,13.8464204324796,66434.630125937,0.0,1.0
2022-03-01,20.0017,20.08,19.85,19.98,11187,13.9101932478316,13.9646470258257,13.8046933995339,13.8951019709162,16085.9747893783,0.0,1.0
2022-03-02,20.3346,20.3346,20.17,20.24,2394,14.1417087356253,14.1417087356253,14.0272375752443,14.0759191136809,3442.37272242529,0.0,1.0
2022-03-03,20.3476,20.355,20.33,20.3379,1096,14.1507495927635,14.1558959268268,14.1385096630994,14.1440037224373,1575.95676849546,0.0,1.0
2022-03-04,20.223,20.2307,20.17,20.17,3060,14.0640964543463,14.0694514235743,14.0272375752443,14.0272375752443,4400.02528430301,0.0,1.0
2022-03-07,19.6284,19.7922,19.6284,19.7901,50876,13.6505815578545,13.7644963577962,13.6505815578545,13.7630359116431,73155.4530601959,0.0,1.0
2022-03-08,19.64,19.7,19.64,19.68,5496,13.658648784224,13.7003758171696,13.658648784224,13.6864668061877,7902.79051063048,0.0,1.0
2022-03-09,19.8234,19.91,19.795,19.82,1405,13.786194414928,13.8464204324796,13.7664436193337,13.783829883061,2020.27304720448,0.0,1.0
2022-03-10,19.7198,19.8,19.67,19.8,690,13.7141457380417,13.7699208720791,13.6795123006968,13.7699208720791,992.162564107544,0.0,1.0
2022-03-11,19.6565,19.6565,19.6565,19.6565,100,13.670123718284,13.670123718284,13.670123718284,13.670123718284,143.791675957615,0.0,1.0
2022-03-14,19.5108,19.64,19.505,19.505,1713,13.5687965732809,13.658648784224,13.5647629600961,13.5647629600961,2463.15140915394,0.0,1.0
2022-03-15,19.5652,19.5652,19.53,19.53,726,13.6066290831517,13.6066290831517,13.5821492238235,13.5821492238235,1043.92756745228,0.0,1.0
2022-03-16,19.6869,19.765,19.5,19.63,5577,13.6912654149765,13.7455801028608,13.5612857073507,13.651694278733,8019.26176815618,0.0,1.0
2022-03-17,20.0095,20.05,19.8353,19.8353,2907,13.9156177621145,13.9437835093529,13.7944702764622,13.7944702764622,4180.02402008787,0.0,1.0
2022-03-18,19.95,20.05,19.91,19.9271,3950,13.8742384544434,13.9437835093529,13.8464204324796,13.8583126368691,5679.77120032577,0.0,1.0
2022-03-21,20.1456,20.1456,19.95,19.95,1596,14.0102685818463,14.0102685818463,13.8742384544434,13.8742384544434,2294.91514828354,0.0,1.0
2022-03-22,20.2519,20.275,20.2,20.24,3186,14.0841949752151,14.1002598828992,14.0481010917171,14.0759191136809,4581.20279600962,0.0,1.0
2022-03-23,20.1133,20.2217,20.09,20.2217,905,13.9878055291106,14.0631923686325,13.9716015313167,14.0631923686325,1301.31466741641,0.0,1.0
2022-03-24,20.1388,20.14,20.1,20.14,3502,14.0055395181125,14.0063740587714,13.9785560368076,14.0063740587714,5035.58449203567,0.0,1.0
2022-03-25,20.3354,20.3354,20.25,20.25,2239,14.1422650960646,14.1422650960646,14.0828736191718,14.0828736191718,3219.49562469098,0.0,1.0
2022-03-28,20.3453,20.3453,20.26,20.26,1709,14.1491500565006,14.1491500565006,14.0898281246628,14.0898281246628,2457.39974211564,0.0,1.0
2022-03-29,20.4579,20.46,20.39,20.4,2763,14.2274577883287,14.2289182344818,14.1802366960451,14.1871912015361,3972.96400670889,0.0,1.0
2022-03-30,20.38,20.45,20.36,20.45,1550,14.1732821905542,14.2219637289908,14.1593731795723,14.2219637289908,2228.77097734303,0.0,1.0
2022-03-31,20.39,20.535,20.39,20.5,1853,14.1802366960451,14.2810770256639,14.1802366960451,14.2567362564456,2664.45975549461,0.0,1.0
2022-04-01,20.595,20.6,20.595,20.6,223,14.3228040586096,14.3262813113551,14.3228040586096,14.3262813113551,320.655437385481,0.0,1.0
2022-04-04,20.5013,20.6,20.49,20.6,855,14.2576403421594,14.3262813113551,14.2497817509546,14.3262813113551,1229.41882943761,0.0,1.0
2022-04-05,20.4764,20.4764,20.4764,20.4764,171,14.2403236234869,14.2403236234869,14.2403236234869,14.2403236234869,245.883765887522,0.0,1.0
2022-04-06,20.3284,20.4,20.3284,20.4,10736,14.1373969422209,14.1871912015361,14.1373969422209,14.1871912015361,15437.4743308095,0.0,1.0
2022-04-07,20.3477,20.3477,20.23,20.23,2844,14.1508191378184,14.1508191378184,14.0689646081899,14.0689646081899,4089.43526423457,0.0,1.0
2022-04-08,20.5013,20.54,20.39,20.39,2988,14.2576403421594,14.2845542784094,14.1802366960451,14.1802366960451,4296.49527761353,0.0,1.0
2022-04-11,20.0229,20.14,19.65,19.65,2849,14.187260746591,14.2702321559985,13.9230418006639,13.9230418006639,4020.8778226415,0.3772,1.0
2022-04-12,19.9607,20.1735,19.95,20.0707,11172,14.1431888280159,14.2939686394755,14.1356073243381,14.2211295200298,15767.3734765008,0.0,1.0
2022-04-13,20.2646,20.27,20.15,20.15,1391,14.3585177034979,14.362343882924,14.2773176734543,14.2773176734543,1963.15937216368,0.0,1.0
2022-04-14,20.237,20.3,20.17,20.3,1671,14.3389616753198,14.3836004352914,14.2914887083659,14.3836004352914,2358.33163974516,0.0,1.0
2022-04-18,20.3269,20.3269,20.28,20.32,5331,14.4026604772476,14.4026604772476,14.3694294003798,14.3977714702031,7523.79770884584,0.0,1.0
2022-04-19,20.4404,20.4404,20.36,20.36,5428,14.483081100371,14.483081100371,14.4261135400263,14.4261135400263,7660.69667297229,0.0,1.0
2022-04-20,20.5759,20.63,20.5,20.5,20308,14.5790898618972,14.6174225113331,14.5253107844076,14.5253107844076,28661.2800358735,0.0,1.0
2022-04-21,20.4207,20.6954,20.4207,20.61,2068,14.4691226309831,14.6637617954941,14.4691226309831,14.6032514764215,2918.62946199459,0.0,1.0
2022-04-22,19.9888,20.35,19.93,20.35,4639,14.1630991320667,14.4190280225705,14.1214362894265,14.4190280225705,6547.15767610877,0.0,1.0
2022-04-25,19.6301,19.8,19.63,19.8,3959,13.9089416209268,14.029324562501,13.9088707657523,14.029324562501,5587.45359769664,0.0,1.0
2022-04-26,19.2188,19.8194,19.2188,19.8099,4822,13.6175142879694,14.0430704663653,13.6175142879694,14.0363392247823,6805.43097956383,0.0,1.0
2022-04-27,19.4724,19.625,19.4724,19.625,535,13.7972030106487,13.9053280070244,13.7972030106487,13.9053280070244,755.061296986033,0.0,1.0
2022-04-28,19.5957,19.5957,19.5957,19.5957,176,13.8845674408788,13.8845674408788,13.8845674408788,13.8845674408788,248.393996765499,0.0,1.0
2022-04-29,19.1514,19.47,19.1514,19.47,4301,13.5697579003173,13.7955024864593,13.5697579003173,13.7955024864593,6070.12829595685,0.0,1.0
2022-05-02,18.8552,19.16,18.65,19.16,2277,13.3598848732762,13.5758514453293,13.214490055083,13.5758514453293,3213.59733315364,0.0,1.0
2022-05-03,19.2741,19.2741,19.0127,19.0127,756,13.6566971995,13.6566971995,13.4714817732052,13.4714817732052,1066.96512246998,0.0,1.0
2022-05-04,19.5848,19.5848,19.34,19.4199,787,13.876844226852,13.876844226852,13.7033907595338,13.7600040440057,1110.71633780936,0.0,1.0
2022-05-05,19.076,19.325,18.905,19.325,1691,13.5163330987005,13.6927624833501,13.3951707502061,13.6927624833501,2386.55823028668,0.0,1.0
2022-05-06,19.2306,19.2306,18.98,18.98,2079,13.6258751985673,13.6258751985673,13.4483121311247,13.4483121311247,2934.15408679244,0.0,1.0
2022-05-09,18.4686,18.6657,18.39,18.39,37435,13.0859587684347,13.2256143174886,13.030266601232,13.030266601232,52833.1208461159,0.0,1.0
2022-05-10,18.74,18.93,18.4934,18.53,2250,13.2782597121853,13.4128845438457,13.1035308517251,13.1294638456133,3175.49143592256,0.0,1.0
2022-05-11,18.5574,18.7273,18.5574,18.7273,936,13.1488781634422,13.2692611050164,13.1488781634422,13.2692611050164,1321.00443734379,0.0,1.0
2022-05-12,18.13,18.3007,18.01,18.3,41985,12.846043147381,12.9669929303516,12.7610169379113,12.9664969441297,59254.6701943149,0.0,1.0
2022-05-13,18.4286,18.5,18.29,18.32,40155,13.0576166986114,13.1082072932459,12.9594114266739,12.9806679790413,56671.9371597647,0.0,1.0
2022-05-16,18.6771,18.75,18.6771,18.6906,4934,13.2336918073883,13.2853452296411,13.2336918073883,13.2432572559536,6963.49988659639,0.0,1.0
2022-05-17,18.8165,18.8672,18.8165,18.82,2075,13.3324639207222,13.3683874942232,13.3324639207222,13.3349438518318,2928.50876868415,0.0,1.0
2022-05-18,18.2855,18.4952,18.2855,18.4952,897,12.9562229438188,13.1048062448671,12.9562229438188,13.1048062448671,1265.96258578779,0.0,1.0
2022-05-19,18.0263,18.1,18.0263,18.1,521,12.7725663313642,12.8247865950136,12.7725663313642,12.8247865950136,735.30268360696,0.0,1.0
2022-05-20,17.5959,18.13,17.5959,18.13,5417,12.4676056600662,12.846043147381,12.4676056600662,12.846043147381,7645.17204817448,0.0,1.0
2022-05-23,17.8436,17.8436,17.82,17.82,170,12.6431139274466,12.6431139274466,12.6263921062509,12.6263921062509,239.926019603038,0.0,1.0
2022-05-24,17.68,17.715,17.53,17.5738,4507,12.5271948618696,12.5519941729649,12.4209121000325,12.4519466664889,6360.86217853465,0.0,1.0
2022-05-25,18.0625,18.0625,17.97,17.97,3066,12.7982159045543,12.7982159045543,12.732674868088,12.732674868088,4327.13633001713,0.0,1.0
2022-05-26,18.345,18.345,18.345,18.345,32,12.9983817726809,12.9983817726809,12.9983817726809,12.9983817726809,45.1625448664541,0.0,1.0
2022-05-27,18.6904,18.7003,18.4984,18.51,6207,13.2431155456045,13.2501302078857,13.107073610453,13.1152928107017,8760.12237456503,0.0,1.0
2022-05-31,18.4888,18.59,18.4888,18.59,1035,13.1002715136954,13.1719769503482,13.1002715136954,13.1719769503482,1460.72606052438,0.0,1.0
2022-06-01,18.5846,18.5846,18.36,18.44,3372,13.168150770922,13.168150770922,13.0090100488646,13.065694188511,4759.00316530262,0.0,1.0
2022-06-02,18.6701,18.6701,18.525,18.525,2579,13.2287319451692,13.2287319451692,13.1259210868854,13.1259210868854,3639.81885033079,0.0,1.0
2022-06-03,18.5042,18.53,18.5042,18.53,1307,13.1111832105773,13.1294638456133,13.1111832105773,13.1294638456133,1844.60769188924,0.0,1.0
2022-06-06,18.6557,18.6629,18.6262,18.64,2049,13.2185288000328,13.223630372601,13.1976265235382,13.2074045376272,2891.81420098015,0.0,1.0
2022-06-07,18.66,18.66,18.63,18.63,16148,13.2215755725388,13.2215755725388,13.2003190201714,13.2003190201714,22790.1492032345,0.0,1.0
2022-06-08,18.4955,18.65,18.4955,18.65,988,13.1050188103908,13.214490055083,13.1050188103908,13.214490055083,1394.39357275177,0.0,1.0
2022-06-09,18.2123,18.2123,18.2123,18.2123,59,12.9043569560423,12.9043569560423,12.9043569560423,12.9043569560423,83.2684420975248,0.0,1.0
2022-06-10,18.09,18.09,18.07,18.07,1460,12.8177010775577,12.8177010775577,12.8035300426461,12.8035300426461,2060.54110953198,0.0,1.0
2022-06-13,17.1718,17.49,17.1718,17.2901,12217,12.1671088647654,12.3925700302092,12.1671088647654,12.2509305362676,17242.212832296,0.0,1.0
2022-06-14,17.1568,17.1568,17.05,17.1,471,12.1564805885817,12.1564805885817,12.0808072621537,12.1162348494327,664.736207253122,0.0,1.0
2022-06-15,17.2298,17.325,17.2298,17.325,396,12.2082048660091,12.2756589921884,12.2082048660091,12.2756589921884,558.88649272237,0.0,1.0
2022-06-16,16.4769,16.6303,16.4769,16.6303,367,11.6747362567613,11.7834280945334,11.6747362567613,11.7834280945334,517.957936437145,0.0,1.0
2022-06-17,16.7279,16.81,16.67,16.68,6442,11.8525827449021,11.9107548432142,11.8115575988329,11.8186431162887,9091.78481342803,0.0,1.0
2022-06-21,16.958,17.05,16.958,17.0,1003,12.0156205015602,12.0808072621537,12.0156205015602,12.0453796748746,1415.56351565793,0.0,1.0
2022-06-22,16.9183,16.94,16.9183,16.94,955,11.9874909972607,12.0028665701398,11.9874909972607,12.0028665701398,1347.81969835824,0.0,1.0
2022-06-23,16.8445,16.8953,16.8445,16.8953,229,11.9351998784368,11.9711943071123,11.9351998784368,11.9711943071123,323.194461700562,0.0,1.0
2022-06-24,17.2544,17.2544,17.05,17.09,13483,12.2256352389504,12.2256352389504,12.0808072621537,12.1091493319769,19028.956013575,0.0,1.0
2022-06-27,17.4716,17.4716,17.39,17.47,1259,12.3795326780905,12.3795326780905,12.3217148556511,12.3783989952976,1776.86387458956,0.0,1.0
2022-06-28,17.3072,17.3848,17.3007,17.3848,595,12.2630467711171,12.3180303865741,12.2584411847708,12.3180303865741,839.741068610629,0.0,1.0
2022-06-29,17.1536,17.23,17.11,17.23,10198,12.1542132229958,12.2083465763582,12.1233203668885,12.2083465763582,14392.7385171282,0.0,1.0
2022-06-30,17.2108,17.3,16.07,16.07,3924,12.1947423828431,12.2579451985489,11.3864265514844,11.3864265514844,5538.05706424892,0.0,1.0
2022-07-01,17.7406,17.7406,17.23,17.25,3407,12.5701330976518,12.5701330976518,12.2083465763582,12.2225176112698,4808.39969875029,0.0,1.0
2022-07-05,17.7965,17.7965,17.4625,17.4625,1166,12.6097411402298,12.6097411402298,12.3730848572058,12.3730848572058,1645.61022857142,0.0,1.0
2022-07-06,17.6462,17.76,17.59,17.76,1423,12.503245812869,12.5838790015161,12.4634252047673,12.5838790015161,2008.32191703013,0.0,1.0
2022-07-07,17.8296,17.83,17.7694,17.7694,382,12.6331942030085,12.6334776237067,12.5905393879245,12.5905393879245,539.127879343297,0.0,1.0
2022-07-08,17.9959,17.9959,17.91,17.91,521,12.7510263582986,12.7510263582986,12.6901617633532,12.6901617633532,735.302683606957,0.0,1.0
2022-07-11,17.7237,17.76,17.7237,17.76,1360,12.5581585731515,12.5838790015161,12.5581585731515,12.5838790015161,1919.4081568243,0.0,1.0
2022-07-12,17.865,17.9,17.8399,17.86,1527,12.6582769348021,12.6830762458974,12.640492285988,12.6547341760741,2155.1001878461,0.0,1.0
2022-07-13,17.3607,17.3607,17.32,17.34,2217,12.5919564914157,12.5919564914157,12.5624362169336,12.5769424943204,3056.60775799526,0.4107,1.0
2022-07-14,17.154,17.155,17.1,17.11,5003,12.4420341146235,12.4427594284929,12.4028671656793,12.4101203043727,6897.70347913863,0.0,1.0
2022-07-15,17.3426,17.3426,17.32,17.32,210,12.5788283103807,12.5788283103807,12.5624362169336,12.5624362169336,289.529828226885,0.0,1.0
2022-07-18,17.4319,17.5848,17.4319,17.5848,2302,12.6435988389125,12.7544993295343,12.6435988389125,12.7544993295343,3173.79840275378,0.0,1.0
2022-07-19,17.7065,17.71,17.69,17.71,4932,12.8427700274328,12.8453086259754,12.8308023485887,12.8453086259754,6799.81482292855,0.0,1.0
2022-07-20,17.7974,17.91,17.78,17.89,2359,12.9087010581556,12.990371399843,12.8960805968291,12.9758651224563,3252.38507041534,0.0,1.0
2022-07-21,17.7754,17.7754,17.7,17.7,1179,12.8927441530301,12.8927441530301,12.8380554872821,12.8380554872821,1625.50317847381,0.0,1.0
2022-07-22,17.7025,17.84,17.7025,17.84,1329,12.8398687719554,12.9395994289894,12.8398687719554,12.9395994289894,1832.31019863586,0.0,1.0
2022-07-25,17.56,17.66,17.56,17.64,3399,12.7365115455747,12.8090429325085,12.7365115455747,12.7945366551218,4686.24707687232,0.0,1.0
2022-07-26,17.7179,17.7179,17.67,17.67,3932,12.8510386055432,12.8510386055432,12.8162960712019,12.8162960712019,5421.1013551815,0.0,1.0
2022-07-27,17.9838,17.9838,17.82,17.83,1271,13.0438995634002,13.0438995634002,12.9250931516026,12.932346290296,1752.34481750653,0.0,1.0
2022-07-28,18.2653,18.28,18.16,18.16,1103,13.2480754176188,13.2587375314981,13.1716998671775,13.1716998671775,1520.72095492502,0.0,1.0
2022-07-29,18.2151,18.3,18.2151,18.28,1964,13.211664661378,13.2732438088848,13.211664661378,13.2587375314981,2707.79325065526,0.0,1.0
2022-08-01,18.3573,18.37,18.3573,18.37,422,13.3148042935979,13.3240157797385,13.3148042935979,13.3240157797385,581.817083389265,0.0,1.0
2022-08-02,18.2184,18.33,18.2184,18.28,2228,13.2140581971469,13.295003224965,13.2140581971469,13.2587375314981,3071.77360614047,0.0,1.0
2022-08-03,18.3492,18.38,18.32,18.32,2074,13.3089292512563,13.3312689184319,13.2877500862716,13.2877500862716,2859.45173210742,0.0,1.0
2022-08-04,18.3293,18.425,18.3293,18.4,996,13.2944955052564,13.3639080425521,13.2944955052564,13.3457751958186,1373.19861387609,0.0,1.0
2022-08-05,18.5386,18.5386,18.48,18.48,1277,13.4463036981089,13.4463036981089,13.4038003053657,13.4038003053657,1760.61709831301,0.0,1.0
2022-08-08,18.7181,18.76,18.681,18.685,1369,13.576497537655,13.6068881887803,13.5495883931026,13.55248964858,1887.45873734575,0.0,1.0
2022-08-09,18.5646,18.5646,18.55,18.55,1324,13.4651618587117,13.4651618587117,13.4545722762193,13.4545722762193,1825.41663129712,0.0,1.0
2022-08-10,18.7407,18.76,18.73,18.76,1043,13.5928896311021,13.6068881887803,13.5851287727002,13.6068881887803,1437.9981468602,0.0,1.0
2022-08-11,18.8551,18.8551,18.8,18.8,2435,13.6758655377543,13.6758655377543,13.6359007435538,13.6359007435538,3357.16729396414,0.0,1.0
2022-08-12,19.0091,19.05,18.98,19.025,2999,13.7875638736324,13.8172292108883,13.7664572400347,13.7990963641549,4134.76168977347,0.0,1.0
2022-08-15,18.9314,18.955,18.82,18.82,2649,13.7312069859848,13.7483243933012,13.6504070209406,13.6504070209406,3652.21197606201,0.0,1.0
2022-08-16,19.0479,19.0479,19.0,19.0,1552,13.8157060517627,13.8157060517627,13.7809635174214,13.7809635174214,2139.76330194346,0.0,1.0
2022-08-17,18.6776,18.7441,18.67,18.7388,2876,13.5471223259469,13.5953556982578,13.5416099405399,13.5915115347503,3965.17993324057,0.0,1.0
2022-08-18,18.8462,18.8462,18.8462,18.8462,6,13.6694102443172,13.6694102443172,13.6694102443172,13.6694102443172,8.27228080648247,0.0,1.0
2022-08-19,18.57,18.57,18.57,18.57,45,13.4690785536061,13.4690785536061,13.4690785536061,13.4690785536061,62.0421060486183,0.0,1.0
2022-08-22,18.3119,18.3119,18.31,18.31,526,13.28187504393,13.28187504393,13.2804969475782,13.2804969475782,725.203284034959,0.0,1.0
2022-08-23,18.5116,18.54,18.5,18.5141,1906,13.4267202236368,13.4473191375259,13.4183065827524,13.4285335083101,2627.82786952591,0.0,1.0
2022-08-24,18.7176,18.72,18.64,18.64,452,13.5761348807204,13.5778756340068,13.5198505244597,13.5198505244597,623.178487421676,0.0,1.0
2022-08-25,18.7299,18.75,18.71,18.75,4916,13.5850562413132,13.5996350500869,13.5706224953134,13.5996350500869,6777.75540744463,0.0,1.0
2022-08-26,18.5022,18.5022,18.5022,18.5022,61,13.419902273265,13.419902273265,13.419902273265,13.419902273265,84.1015215325714,0.0,1.0
2022-08-29,18.4244,18.52,18.4244,18.48,1362,13.3634728542305,13.4328128601392,13.3634728542305,13.4038003053657,1877.80774307151,0.0,1.0
2022-08-30,18.072,18.225,18.072,18.225,229,13.1078722466758,13.2188452686845,13.1078722466758,13.2188452686845,315.72538411408,0.0,1.0
2022-08-31,18.1783,18.3473,18.1783,18.3473,1597,13.1849731109864,13.3075511549045,13.1849731109864,13.3075511549045,2201.80540799208,0.0,1.0
2022-09-01,17.8266,17.8266,17.72,17.72,1927,12.9298802231402,12.9298802231402,12.8525617646688,12.8525617646688,2656.78085234862,0.0,1.0
2022-09-02,17.8364,18.1201,17.8364,18.1201,808,12.9369882990598,13.1427598437909,12.9369882990598,13.1427598437909,1114.00048193963,0.0,1.0
2022-09-06,17.6689,17.71,17.64,17.71,835,12.8154982259456,12.8453086259754,12.7945366551218,12.8453086259754,1151.22574556881,0.0,1.0
2022-09-07,17.8569,17.8569,17.79,17.79,214,12.9518572333812,12.9518572333812,12.9033337355225,12.9033337355225,295.044682097874,0.0,1.0
2022-09-08,17.9996,17.9996,17.9996,17.9996,100,13.0553595225357,13.0553595225357,13.0553595225357,13.0553595225357,137.871346774708,0.0,1.0
2022-09-09,18.2289,18.2289,18.17,18.1915,1999,13.2216739927749,13.2216739927749,13.1789530058709,13.1945472540617,2756.0482220264,0.0,1.0
2022-09-12,18.2896,18.2896,18.2896,18.2896,121,13.2657005446437,13.2657005446437,13.2657005446437,13.2657005446437,166.824329597396,0.0,1.0
2022-09-13,17.9022,18.0645,17.9022,18.03,4842,12.9847139516622,13.1024323926557,12.9847139516622,13.0774090641636,6675.73061083133,0.0,1.0
2022-09-14,17.8427,17.96,17.78,17.78,1838,12.9415577764366,13.0266370933099,12.8960805968291,12.8960805968291,2534.07535371912,0.0,1.0
2022-09-15,17.9057,17.9057,17.87,17.87,296,12.9872525502049,12.9872525502049,12.9613588450695,12.9613588450695,408.099186453133,0.0,1.0
2022-09-16,17.7183,17.7183,17.57,17.71,2882,12.8513287310909,12.8513287310909,12.7437646842681,12.8453086259754,3973.45221404708,0.0,1.0
2022-09-19,17.728,17.728,17.52,17.52,1853,12.8583642756235,12.8583642756235,12.7074989908012,12.7074989908012,2554.75605573533,0.0,1.0
2022-09-20,17.4147,17.4147,17.4147,17.4147,93,12.6311234403599,12.6311234403599,12.6311234403599,12.6311234403599,128.220352500478,0.0,1.0
2022-09-21,17.3686,17.565,17.3686,17.54,1971,12.5976864709835,12.7401381149214,12.5976864709835,12.722005268188,2717.44424492947,0.0,1.0
2022-09-22,16.7932,17.0312,16.7932,17.0312,1013,12.1803408705664,12.3529655714688,12.1803408705664,12.3529655714688,1396.63674282778,0.0,1.0
2022-09-23,16.4461,16.4461,16.3,16.37,4163,11.9285844265192,11.9285844265192,11.8226160702089,11.8733880410626,5739.58416623106,0.0,1.0
2022-09-26,15.817,16.28,15.817,16.28,234,11.4722894713187,11.8081097928221,11.4722894713187,11.8081097928221,322.618951452814,0.0,1.0
2022-09-27,15.9444,16.3893,15.89,16.32,2560,11.5646944582723,11.8873865987408,11.5252373837803,11.8371223475957,3529.50647743252,0.0,1.0
2022-09-28,16.2483,16.3,16.04,16.05,2941,11.7851173431641,11.8226160702089,11.634034464181,11.6412876028744,4054.79630864416,0.0,1.0
2022-09-29,15.4552,15.58,15.4,15.58,3106,11.2098709133922,11.3003900842856,11.1698335878047,11.3003900842856,4282.28403082241,0.0,1.0
2022-09-30,15.5214,15.76,15.5214,15.7,563,11.2578866915424,11.4309465807664,11.2578866915424,11.3874277486061,776.2156823416,0.0,1.0
2022-10-03,15.8298,15.87,15.4091,15.8,3900,11.4815734888462,11.5107311063936,11.1764339440157,11.4599591355399,5376.98252421358,0.0,1.0
2022-10-04,16.6917,16.6917,15.0,15.0,736,12.1067215128286,12.1067215128286,10.8797080400695,10.8797080400695,1014.73311226185,0.0,1.0
2022-10-05,16.434,16.434,16.434,16.434,14,11.9198081287002,11.9198081287002,11.9198081287002,11.9198081287002,19.301988548459,0.0,1.0
2022-10-06,16.2031,16.25,16.175,16.25,4259,11.75233315627,11.786350376742,11.7319518365417,11.786350376742,5871.94065913482,0.0,1.0
2022-10-07,16.0375,16.18,16.0375,16.18,1146,11.6322211795077,11.7355784058883,11.6322211795077,11.7355784058883,1580.00563403814,0.0,1.0
2022-10-10,15.7966,15.7999,15.7966,15.7999,120,11.4574930683842,11.459886604153,11.4574930683842,11.459886604153,165.445616129648,0.0,1.0
2022-10-11,15.7695,15.7695,15.73,15.73,4306,11.4378370625251,11.4378370625251,11.4091871646863,11.4091871646863,5936.74019211891,0.0,1.0
2022-10-12,15.4848,15.56,15.4,15.4,2439,11.5247296640718,11.5806980763689,11.4616163480772,11.4616163480772,3277.0770595808,0.4045,1.0
2022-10-13,15.8388,15.85,15.24,15.24,1385,11.7881979879172,11.7965337088976,11.3425346197855,11.3425346197855,1860.90681735113,0.0,1.0
2022-10-14,15.726,15.79,15.726,15.79,216,11.7042453694716,11.7518780607882,11.7042453694716,11.7518780607882,290.22084660494,0.0,1.0
2022-10-17,15.9427,15.9427,15.9427,15.9427,149,11.8655266852266,11.8655266852266,11.8655266852266,11.8655266852266,200.198639556187,0.0,1.0
2022-10-18,16.1301,16.2,16.1165,16.2,567,12.0050011594883,12.0570249895357,11.9948792125835,12.0570249895357,761.829722337972,0.0,1.0
2022-10-19,15.937,16.38,15.937,16.38,295,11.8612843986562,12.1909919338639,11.8612843986562,12.1909919338639,396.366434020639,0.0,1.0
2022-10-20,15.8954,16.08,14.35,14.35,915,11.8303231493004,11.967713693317,10.6801425061628,10.6801425061628,1229.40775297927,0.0,1.0
2022-10-21,15.8844,15.8855,15.69,15.69,1011,11.8221362804803,11.8229549673623,11.6774519806059,11.6774519806059,1358.3947959148,0.0,1.0
2022-10-24,16.1183,16.22,15.92,15.92,2234,11.9962188820268,12.0719102055722,11.8486319650252,11.8486319650252,3001.63597831222,0.0,1.0
2022-10-25,16.6702,16.6702,16.6,16.6,4498,12.406976418553,12.406976418553,12.354729310265,12.354729310265,6043.5804075418,0.0,1.0
2022-10-26,16.7028,16.8035,16.7028,16.8035,930,12.4312393206924,12.506186383436,12.4312393206924,12.506186383436,1249.56197843795,0.0,1.0
2022-10-27,16.7278,16.85,16.7278,16.75,2370,12.449845840738,12.5407945107208,12.449845840738,12.4663684305385,3184.36762247089,0.0,1.0
2022-10-28,16.9486,16.9559,16.8,16.8,1255,12.6141786257806,12.6196117296339,12.5035814706297,12.5035814706297,1686.23686337593,0.0,1.0
2022-10-31,16.9042,17.0,16.87,16.9803,1528,12.5811334461796,12.6524336309943,12.5556797267573,12.6377716931984,2053.04376672385,0.0,1.0
2022-11-01,17.0112,17.0112,16.97,16.97,10896,12.6607693519747,12.6607693519747,12.6301058069396,12.6301058069396,14640.0293731826,0.0,1.0
2022-11-02,16.7382,16.93,16.71,16.92,31914,12.457586153077,12.6003353748667,12.4365979984656,12.5928927668484,42880.1300858801,0.0,1.0
2022-11-03,17.0123,17.0185,16.98,17.0185,3035,12.6615880388567,12.666202455828,12.6375484149578,12.666202455828,4077.87161780555,0.0,1.0
2022-11-04,17.2327,17.2327,17.19,17.19,117,12.8256231195786,12.8256231195786,12.7938431833407,12.7938431833407,157.202958577676,0.0,1.0
2022-11-07,17.5541,17.56,17.44,17.4581,2429,13.0648285412845,13.0692196800153,12.9799083837965,12.9933795043095,3263.64090927502,0.0,1.0
2022-11-08,17.215,17.215,17.18,17.18,3961,12.8124497033863,12.8124497033863,12.7864005753225,12.7864005753225,5322.05913612117,0.0,1.0
2022-11-09,17.051,17.18,17.051,17.14,1456,12.6903909318873,12.7864005753225,12.6903909318873,12.7566301432495,1956.3034845222,0.0,1.0
2022-11-10,17.3589,17.41,17.23,17.41,1365,12.9195488327686,12.9575805597418,12.8236136154136,12.9575805597418,1834.03451673957,0.0,1.0
2022-11-11,17.5552,17.5552,17.44,17.4933,2709,13.0656472281665,13.0656472281665,12.9799083837965,13.0195774845337,3639.85311783699,0.0,1.0
2022-11-14,17.3732,17.4449,17.3732,17.4449,685,12.9301917622347,12.9835552617254,12.9301917622347,12.9835552617254,920.376295946228,0.0,1.0
2022-11-15,17.5301,17.5686,17.47,17.5686,832,13.0469662820408,13.075620322911,13.0022362078512,13.075620322911,1117.88770544125,0.0,1.0
2022-11-16,17.5099,17.58,14.99,16.65,2324,13.0319322138439,13.0841048960518,11.1564694193297,12.3919423503562,3122.56133106429,0.0,1.0
2022-11-17,17.4477,17.4477,17.24,17.25,829,12.9856391919705,12.9856391919705,12.8310562234319,12.8384988314501,1113.85686034952,0.0,1.0
2022-11-18,17.4216,17.4799,17.39,17.4799,2915,12.966213985043,13.0096043897892,12.9426953437053,13.0096043897892,3916.63781413612,0.0,1.0
2022-11-21,17.444,17.444,17.444,17.444,112,12.9828854270038,12.9828854270038,12.9828854270038,12.9828854270038,150.484883424784,0.0,1.0
2022-11-22,17.6544,17.66,17.5455,17.5455,574,13.1394778997074,13.1436457601976,13.0584278983889,13.0584278983889,771.23502755202,0.0,1.0
2022-11-23,17.7111,17.75,17.6526,17.75,1625,13.1816774871708,13.2106292323617,13.1381382302641,13.2106292323617,2183.37442468995,0.0,1.0
2022-11-25,17.8199,17.83,17.8199,17.83,952,13.2626530624091,13.2701700965075,13.2626530624091,13.2701700965075,1279.12150911067,0.0,1.0
2022-11-28,17.4355,17.7,17.39,17.7,3151,12.9765592101883,13.1734161922705,12.9426953437053,13.1734161922705,4233.73096135264,0.0,1.0
2022-11-29,17.4867,17.4867,17.44,17.44,541,13.0146653632416,13.0146653632416,12.9799083837965,12.9799083837965,726.895731542935,0.0,1.0
2022-11-30,17.63,17.63,17.4,17.425,1220,13.1213179361429,13.1213179361429,12.9501379517236,12.9687444717692,1639.21033730569,0.0,1.0
2022-12-01,17.5737,17.73,17.5737,17.63,1780,13.0794160530003,13.1957440163252,13.0794160530003,13.1213179361429,2391.6347544296,0.0,1.0
2022-12-02,17.5426,17.5426,17.454,17.454,6279,13.0562695420636,13.0562695420636,12.990328035022,12.990328035022,8436.55877700196,0.0,1.0
2022-12-05,17.275,17.5273,17.275,17.5273,11691,12.8571053514957,13.0448823517957,12.8571053514957,13.0448823517957,15708.2033224924,0.0,1.0
2022-12-06,16.8924,17.25,16.82,17.25,2072,12.5723511687181,12.8384988314501,12.5184666866661,12.8384988314501,2783.97034335852,0.0,1.0
2022-12-07,16.8851,18.0,16.8851,18.0,5883,12.5669180648648,13.3966944328175,12.5669180648648,13.3966944328175,7904.48722489293,0.0,1.0
2022-12-08,16.9595,17.0013,16.9595,17.0,915,12.6222910685205,12.6534011700367,12.6222910685205,12.6524336309943,1229.40775297926,0.0,1.0
2022-12-09,17.0624,17.0624,17.02,17.02,1576,12.6988755050281,12.6988755050281,12.6673188470308,12.6673188470308,2117.53728819161,0.0,1.0
2022-12-12,17.0795,17.0795,17.01,17.05,4234,12.7116023647392,12.7116023647392,12.6598762390125,12.6896466710855,5688.86603946911,0.0,1.0
2022-12-13,17.1327,17.368,17.13,17.368,2412,12.7511970393962,12.9263216060652,12.7491875352313,12.9263216060652,3240.79945375519,0.0,1.0
2022-12-14,16.98,17.0999,16.98,17.0999,925,12.6375484149578,12.7267852850964,12.6375484149578,12.7267852850964,1242.84390328505,0.0,1.0
2022-12-15,16.9003,16.9003,16.85,16.87,8933,12.5782308290525,12.5782308290525,12.5407945107208,12.5556797267573,12002.5130681572,0.0,1.0
2022-12-16,16.6899,16.71,16.6899,16.71,244,12.4216383563489,12.4365979984656,12.4216383563489,12.4365979984656,327.842067461138,0.0,1.0
2022-12-19,16.4006,16.62,16.4006,16.62,325,12.2063237063815,12.3696145263015,12.2063237063815,12.3696145263015,436.67488493799,0.0,1.0
2022-12-20,16.541,16.541,16.4264,16.4264,1800,12.3108179229575,12.3108179229575,12.2255256350685,12.2255256350685,2418.50705504117,0.0,1.0
2022-12-21,16.6563,16.7882,16.6563,16.7701,3071,12.3966311934077,12.4947991931681,12.3966311934077,12.4813280726551,4126.24175890636,0.0,1.0
2022-12-22,16.5525,16.5525,16.34,16.34,378,12.3193769221784,12.3193769221784,12.161221501791,12.161221501791,507.886481558648,0.0,1.0
2022-12-23,16.8396,16.84,16.73,16.7409,2140,12.5330541983819,12.5333519027026,12.451483214502,12.4595956572419,2875.33616543784,0.0,1.0
2022-12-27,16.7856,16.8824,16.75,16.8824,2903,12.4928641150834,12.5649085606999,12.4663684305385,12.5649085606999,3900.51443376919,0.0,1.0
2022-12-28,16.6014,16.6814,16.6014,16.67,786,12.3557712753876,12.4153121395334,12.3557712753876,12.4068275663926,1056.08141403465,0.0,1.0
2022-12-29,16.8274,16.85,16.79,16.8001,9802,12.5239742165996,12.5407945107208,12.4961388626114,12.5036558967098,13170.1145297298,0.0,1.0
2022-12-30,16.7193,16.7607,16.66,16.76,6822,12.4435196239225,12.474332021118,12.3993849583744,12.4738110385567,9166.14173860609,0.0,1.0
2023-01-03,16.8684,16.8684,16.8,16.85,3566,12.5544889094744,12.5544889094744,12.5035814706297,12.5407945107208,4791.33119904268,0.0,1.0
2023-01-04,17.1309,17.1805,16.65,16.65,4457,12.749857369953,12.7867727057234,12.3919423503562,12.3919423503562,5988.49219128806,0.0,1.0
2023-01-05,16.9863,17.0443,16.98,17.0413,7073,12.6422372580093,12.6854043845151,12.6375484149578,12.6831716021096,9503.38911128127,0.0,1.0
2023-01-06,17.04,17.0591,17.02,17.02,4356,12.6822040630672,12.696419444382,12.6673188470308,12.6673188470308,5852.78707319967,0.0,1.0
2023-01-09,17.1472,17.35,17.14,17.35,15227,12.7619888210227,12.9129249116324,12.7566301432495,12.9129249116324,20459.2260706178,0.0,1.0
2023-01-10,17.2457,17.2581,17.16,17.16,1396,12.8352985100023,12.8445273439449,12.771515359286,12.771515359286,1875.68658268749,0.0,1.0
2023-01-11,17.6002,17.6002,17.525,17.54,2326,13.0991389642486,13.0991389642486,13.0431705519515,13.0543344639788,3125.24856112543,0.0,1.0
2023-01-12,17.4271,17.6,17.17,17.6,5098,13.2879579296711,13.4197921376598,13.0919222161147,13.4197921376598,6686.00519885895,0.4268,1.0
2023-01-13,17.2639,17.28,17.2522,17.28,2762,13.1635198571219,13.1757959169751,13.1545987453031,13.1757959169751,3622.35118855402,0.0,1.0
2023-01-17,17.3753,17.46,17.35,17.35,1286,13.2484610414478,13.3130437911103,13.2291700902499,13.2291700902499,1686.58350053601,0.0,1.0
2023-01-18,17.2741,17.54,17.2741,17.46,2899,13.1712972366562,13.3740428462815,13.1712972366562,13.3130437911103,3802.02610268578,0.0,1.0
2023-01-19,17.1193,17.26,17.11,17.26,4309,13.0532640649,13.1605461531823,13.0461729247364,13.1605461531823,5651.23507294688,0.0,1.0
2023-01-20,17.3149,17.3149,17.15,17.153,6222,13.2024067547935,13.2024067547935,13.0766724523219,13.0789599168909,8160.12639217349,0.0,1.0
2023-01-23,17.5498,17.5498,17.35,17.35,6933,13.3815152305399,13.3815152305399,13.2291700902499,13.2291700902499,9092.59985164557,0.0,1.0
2023-01-24,17.475,17.59,17.475,17.54,3523,13.3244811139549,13.4121672557634,13.3244811139549,13.3740428462815,4620.39943420557,0.0,1.0
2023-01-25,17.4315,17.44,17.34,17.38,4007,13.2913128777055,13.2977940273175,13.2215452083535,13.2520447359391,5255.16336442288,0.0,1.0
2023-01-26,17.5762,17.58,17.5157,17.58,1871,13.4016449187464,13.404542373867,13.3555143832732,13.404542373867,2453.80849883583,0.0,1.0
2023-01-27,17.7507,17.83,17.72,17.83,1532,13.5346991078386,13.595164421277,13.5112907204166,13.595164421277,2009.21144853901,0.0,1.0
2023-01-30,17.4859,17.66,17.4859,17.6545,2156,13.3327922352219,13.4655414290382,13.3327922352219,13.4613477439952,2827.58478005883,0.0,1.0
2023-01-31,17.5986,17.61,17.52,17.52,2506,13.4187246541943,13.4274170195562,13.3587930824887,13.3587930824887,3286.60828331513,0.0,1.0
2023-02-01,17.8119,17.8673,17.73,17.7603,3351,13.5813633850445,13.6236052307505,13.518915602313,13.5420189944591,4394.8221697482,0.0,1.0
2023-02-02,17.9048,18.01,17.89,18.01,1752,13.652198537862,13.7324122954121,13.6409137126554,13.7324122954121,2297.7405077287,0.0,1.0
2023-02-03,17.8687,17.96,17.83,17.91,4258,13.624672714216,13.6942878859302,13.595164421277,13.6561634764482,5584.34879104383,0.0,1.0
2023-02-06,17.7321,17.75,17.64,17.663,4134,13.5205168275113,13.5341653661058,13.4502916652454,13.4678288936071,5421.7233213187,0.0,1.0
2023-02-07,17.8989,17.8997,17.79,17.8109,5551,13.6476998575432,13.6483098480949,13.5646648936914,13.5806008968549,7280.11276164493,0.0,1.0
2023-02-08,17.6765,17.8197,17.6765,17.8197,10497,13.4781224841673,13.5873107929237,13.4781224841673,13.5873107929237,13766.7706105183,0.0,1.0
2023-02-09,17.4711,17.675,17.44,17.675,2589,13.3215074100153,13.4769787518828,13.2977940273175,13.4769787518828,3395.46242837304,0.0,1.0
2023-02-10,17.6303,17.6303,17.42,17.43,1419,13.4428955298059,13.4428955298059,13.2825442635247,13.2901691454211,1861.01243177341,0.0,1.0
2023-02-13,17.7193,17.74,17.71,17.74,1662,13.5107569786839,13.5265404842094,13.5036658385202,13.5265404842094,2179.70589260563,0.0,1.0
2023-02-14,17.7333,17.8103,17.69,17.76,2641,13.5214318133388,13.5801434039411,13.4884160747274,13.5417902480022,3463.6602059997,0.0,1.0
2023-02-15,17.7374,17.7374,17.7374,17.7374,136,13.5245580149163,13.5245580149163,13.5245580149163,13.5245580149163,178.363418408164,0.0,1.0
2023-02-16,17.7774,17.88,17.7774,17.82,6547,13.5550575425019,13.633288830759,13.5550575425019,13.5875395393806,8586.36250234005,0.0,1.0
2023-02-17,17.9147,17.94,17.785,17.785,2028,13.6597471709395,13.6790381221374,13.5608524527432,13.5608524527432,2659.71332743937,0.0,1.0
2023-02-21,17.5286,17.61,17.5286,17.61,511,13.3653504809196,13.4274170195562,13.3653504809196,13.4274170195562,670.174314754199,0.0,1.0
2023-02-22,17.6198,17.6198,17.56,17.56,188,13.4348894038147,13.4348894038147,13.3892926100742,13.3892926100742,246.561196034814,0.0,1.0
2023-02-23,17.8501,17.8702,17.84,17.87,5458,13.6104904338887,13.6258164465005,13.6027893031734,13.6256639488626,7158.14365935116,0.0,1.0
2023-02-24,17.8144,17.84,17.77,17.785,3212,13.5832696055186,13.6027893031734,13.5494151298986,13.5608524527432,4212.52426416927,0.0,1.0
2023-02-27,17.86,18.03,16.62,16.62,909,13.6180390669662,13.7476620592049,12.6725537118129,12.6725537118129,1192.14961274279,0.0,1.0
2023-02-28,17.8497,17.97,17.8497,17.8903,4618,13.6101854386129,13.7019127678266,13.6101854386129,13.6411424591123,6056.487251536,0.0,1.0
2023-03-01,17.7792,17.7792,17.7792,17.7792,191,13.5564300212433,13.5564300212433,13.5564300212433,13.5564300212433,250.495683205582,0.0,1.0
2023-03-02,17.8294,17.8294,17.75,17.7501,1090,13.5947069283632,13.5947069283632,13.5341653661058,13.5342416149248,1429.53033871248,0.0,1.0
2023-03-03,17.9201,17.9593,17.91,17.94,1091,13.6638646071635,13.6937541441974,13.6561634764482,13.6790381221374,1430.84183443608,0.0,1.0
2023-03-06,17.97,18.05,17.9603,18.0424,1208,13.7019127678266,13.7629118229977,13.694516632387,13.7571169127565,1584.28683409603,0.0,1.0
2023-03-07,17.693,17.693,17.64,17.64,4764,13.4907035392963,13.4907035392963,13.4502916652454,13.4502916652454,6247.96562718009,0.0,1.0
2023-03-08,17.7063,17.7063,17.7063,17.7063,52,13.5008446322185,13.5008446322185,13.5008446322185,13.5008446322185,68.1977776266508,0.0,1.0
2023-03-09,16.9674,17.4399,16.9674,17.4399,3725,12.9374421088937,13.2977177784985,12.9374421088937,13.2977177784985,4885.32157037065,0.0,1.0
2023-03-10,16.1502,16.5,16.1355,16.5,1642,12.3143367603201,12.5810551290561,12.3031281839324,12.5810551290561,2153.47597813385,0.0,1.0
2023-03-13,16.0704,17.2,16.07,17.2,20057,12.2534902027869,13.1147968618039,12.253185207511,13.1147968618039,26304.6697280332,0.0,1.0
2023-03-14,16.472,16.67,16.4648,16.67,491,12.5597054597462,12.7106781212949,12.5542155447808,12.7106781212949,643.944400282412,0.0,1.0
2023-03-15,16.1495,16.1495,16.1,16.1,435,12.3138030185874,12.3138030185874,12.2760598532002,12.2760598532002,570.500639761402,0.0,1.0
2023-03-16,16.4717,16.49,15.9899,15.99,1221,12.5594767132893,12.5734302471597,12.1921099035209,12.1921861523398,1601.3362785027,0.0,1.0
2023-03-17,16.171,16.35,16.171,16.35,1900,12.3301965146646,12.4666819006101,12.3301965146646,12.4666819006101,2491.84187481993,0.0,1.0
2023-03-20,16.2519,16.2519,16.22,16.22,232,12.3918818092065,12.3918818092065,12.367558435957,12.367558435957,304.267007872748,0.0,1.0
2023-03-21,16.67,16.7185,16.59,16.59,64643,12.7106781212949,12.7476587984924,12.6496790661237,12.6496790661237,84779.0180599916,0.0,1.0
2023-03-22,16.4024,16.6732,16.4024,16.64,69922,12.5066362817473,12.7131180835017,12.5066362817473,12.6878034756057,91702.4039848202,0.0,1.0
2023-03-23,16.307,16.63,16.307,16.5636,2879,12.4338949084556,12.6801785937093,12.4338949084556,12.6295493779172,3775.79618821399,0.0,1.0
2023-03-24,16.4855,16.4855,16.22,16.22,7667,12.5699990503063,12.5699990503063,12.367558435957,12.367558435957,10055.2377127602,0.0,1.0
2023-03-27,16.7124,16.7124,16.57,16.6399,2488,12.7430076205356,12.7430076205356,12.6344293023309,12.6877272267867,3263.00136029051,0.0,1.0
2023-03-28,16.7011,16.7011,16.67,16.68,3647,12.7343915039927,12.7343915039927,12.7106781212949,12.7183030031913,4783.02490393065,0.0,1.0
2023-03-29,16.75,16.83,16.69,16.69,52362,12.771677176466,12.8326762316372,12.7259278850877,12.7259278850877,68672.5390785902,0.0,1.0
2023-03-30,16.87,16.87,16.87,16.87,141,12.8631757592228,12.8631757592228,12.8631757592228,12.8631757592228,184.920897026111,0.0,1.0
2023-03-31,16.98,17.0211,16.98,16.98,605,12.9470494600832,12.9783877246774,12.9470494600832,12.9470494600832,793.454912771607,0.0,1.0
2023-04-03,16.95,17.0097,16.93,16.98,1317,12.924174814394,12.9696953593155,12.9089250506012,12.9470494600832,1727.23986796728,0.0,1.0
2023-04-04,16.78,16.9223,16.73,16.9223,956,12.7945518221552,12.903053891541,12.7564274126732,12.903053891541,1253.7899117515,0.0,1.0
2023-04-05,16.63,16.71,16.63,16.71,838,12.6801785937093,12.7411776488805,12.6801785937093,12.7411776488805,1099.03341636794,0.0,1.0
2023-04-06,16.76,16.79,16.63,16.63,1532,12.7793020583624,12.8021767040516,12.6801785937093,12.6801785937093,2009.21144853902,0.0,1.0
2023-04-10,16.61,16.745,16.61,16.745,16258,12.6649288299165,12.7678647355178,12.6649288299165,12.7678647355178,21322.297474117,0.0,1.0
2023-04-11,16.76,16.8099,16.68,16.7399,971,12.7793020583624,12.8173502190255,12.7183030031913,12.7639760457507,1273.46234760535,0.0,1.0
2023-04-12,16.45,16.48,16.45,16.48,333,12.8721731198606,12.8956482076171,12.8721731198606,12.8956482076171,425.557514569795,0.4318,1.0
2023-04-13,16.69,16.69,16.46,16.46,2329,13.0599738219132,13.0599738219132,12.8799981491128,12.8799981491128,2976.34670100018,0.0,1.0
2023-04-14,16.57,16.8642,16.57,16.74,16853,12.9660734708869,13.1962858314865,12.9660734708869,13.0990989681742,21537.2996788131,0.0,1.0
2023-04-17,16.73,16.73,16.5606,16.5606,1220,13.091273938922,13.091273938922,12.9587179433898,12.9587179433898,1559.09960292838,0.0,1.0
2023-04-18,16.48,16.73,16.45,16.73,5896,12.8956482076171,13.091273938922,12.8721731198606,13.091273938922,7534.79611382441,0.0,1.0
2023-04-19,16.64,16.66,16.5198,16.5198,2299,13.0208486756523,13.0364987341567,12.9267918240409,12.9267918240409,2938.00818617405,0.0,1.0
2023-04-20,16.46,16.5,16.41,16.5,1669,12.8799981491128,12.9112982661215,12.8408730028518,12.9112982661215,2132.89937482579,0.0,1.0
2023-04-21,16.5432,16.5432,16.45,16.45,1828,12.945102392491,12.945102392491,12.8721731198606,12.8721731198606,2336.09350340417,0.0,1.0
2023-04-24,16.64,16.66,16.53,16.53,3415,13.0208486756523,13.0364987341567,12.9347733538781,12.9347733538781,4364.20093770526,0.0,1.0
2023-04-25,16.41,16.63,16.41,16.63,5829,12.8408730028518,13.0130236464001,12.8408730028518,13.0130236464001,7449.17343071273,0.0,1.0
2023-04-26,16.28,16.3,16.27,16.3,802,12.7391476225732,12.7547976810776,12.7313225933211,12.7547976810776,1024.91629635128,0.0,1.0
2023-04-27,16.55,16.57,16.47,16.48,2917,12.9504234123825,12.9660734708869,12.887823178365,12.8956482076171,3727.78159159188,0.0,1.0
2023-04-28,16.7,16.72,16.65,16.65,2177,13.0677988511654,13.0834489096698,13.0286737049045,13.0286737049045,2782.09822588123,0.0,1.0
2023-05-01,16.55,16.73,16.55,16.73,393,12.9504234123825,13.091273938922,12.9504234123825,13.091273938922,502.234544222012,0.0,1.0
2023-05-02,16.22,16.22,16.0745,16.0745,4167,12.6921974470601,12.6921974470601,12.5783432714406,12.5783432714406,5325.21970934636,0.0,1.0
2023-05-03,16.25,16.43,14.6,14.6,4770,12.7156725348167,12.8565230613562,11.4245427082045,11.4245427082045,6095.82385735112,0.0,1.0
2023-05-04,15.89,15.89,15.85,15.85,414,12.4339714817376,12.4339714817376,12.4026713647289,12.4026713647289,529.071504600289,0.0,1.0
2023-05-05,16.37,16.39,16.36,16.39,3303,12.809572885843,12.8252229443474,12.8017478565908,12.8252229443474,4221.07048235447,0.0,1.0
2023-05-08,16.52,16.52,16.42,16.46,788,12.9269483246259,12.9269483246259,12.848698032104,12.8799981491128,1007.02498943243,0.0,1.0
2023-05-09,16.37,16.45,16.37,16.37,5222,12.809572885843,12.8721731198606,12.809572885843,12.809572885843,6673.45748073116,0.0,1.0
2023-05-10,16.47,16.48,16.39,16.39,21498,12.887823178365,12.8956482076171,12.8252229443474,12.8252229443474,27473.3797243887,0.0,1.0
2023-05-11,16.4228,16.4228,16.36,16.36,647,12.8508890402946,12.8508890402946,12.8017478565908,12.8017478565908,826.833969749724,0.0,1.0
2023-05-12,16.3889,16.3889,16.3889,16.3889,46,12.8243621911297,12.8243621911297,12.8243621911297,12.8243621911297,58.785722733365,0.0,1.0
2023-05-15,16.5101,16.52,16.5073,16.52,2678,12.9192015456663,12.9269483246259,12.9170105374756,12.9269483246259,3422.35142347721,0.0,1.0
2023-05-16,16.3513,16.3513,16.3513,16.3513,145,12.7949400811414,12.7949400811414,12.7949400811414,12.7949400811414,185.302821659521,0.0,1.0
2023-05-17,16.5742,16.5742,16.54,16.54,197,12.9693599831728,12.9693599831728,12.9425983831303,12.9425983831303,251.756247358108,0.0,1.0
2023-05-18,16.6599,16.6599,16.5874,16.5874,325,13.0364204838641,13.0364204838641,12.9796890217857,12.9796890217857,415.333910616168,0.0,1.0
2023-05-19,16.7928,16.82,16.77,16.82,309,13.1404151226258,13.1616992021918,13.1225740559308,13.1616992021918,394.88670270891,0.0,1.0
2023-05-22,16.7948,16.82,16.77,16.78,1982,13.1419801284762,13.1616992021918,13.1225740559308,13.130399085183,2532.89787951153,0.0,1.0
2023-05-23,16.84,16.84,14.96,16.6,3497,13.1773492606962,13.1773492606962,11.7062437612835,12.9895485586435,4468.99287822995,0.0,1.0
2023-05-24,16.7528,16.76,16.7528,16.76,1341,13.109115005617,13.1147490266786,13.109115005617,13.1147490266786,1713.73161272702,0.0,1.0
2023-05-25,16.7025,16.7025,16.7025,16.7025,104,13.0697551084785,13.0697551084785,13.0697551084785,13.0697551084785,132.906851397173,0.0,1.0
2023-05-26,16.8697,16.8697,16.8697,16.8697,8,13.2005895975752,13.2005895975752,13.2005895975752,13.2005895975752,10.2236039536287,0.0,1.0
2023-05-30,16.9377,16.9377,16.92,16.92,1768,13.2537997964901,13.2537997964901,13.2399494947137,13.2399494947137,2259.41647375195,0.0,1.0
2023-05-31,16.871,16.8725,16.85,16.86,3267,13.201606851378,13.2027806057658,13.1851742899484,13.1929993192006,4175.06426456313,0.0,1.0
2023-06-01,17.14,17.14,16.99,16.99,1382,13.412100138262,13.412100138262,13.2947246994791,13.2947246994791,1766.12758298937,0.0,1.0
2023-06-02,17.23,17.89,17.105,17.89,977,13.4825254015318,13.9989773321766,13.3847125358793,13.9989773321766,1248.55763283691,0.0,1.0
2023-06-05,17.215,17.215,17.215,17.215,99,13.4707878576535,13.4707878576535,13.4707878576535,13.4707878576535,126.517098926155,0.0,1.0
2023-06-06,17.2799,17.2799,17.2799,17.2799,98,13.5215722975002,13.5215722975002,13.5215722975002,13.5215722975002,125.239148431952,0.0,1.0
2023-06-07,17.4111,17.415,17.35,17.415,2332,13.624236681289,13.6272884426974,13.5764257525581,13.6272884426974,2980.18055248278,0.0,1.0
2023-06-08,17.4186,17.4186,17.4186,17.4186,10,13.6301054532282,13.6301054532282,13.6301054532282,13.6301054532282,12.7795049420359,0.0,1.0
2023-06-09,17.3748,17.3748,15.68,15.68,582,13.5958318251035,13.5958318251035,12.2696458674416,12.2696458674416,743.767187626493,0.0,1.0
2023-06-12,17.3958,17.3958,17.3694,17.3694,1787,13.6122643865332,13.6122643865332,13.5916063093074,13.5916063093074,2283.69753314181,0.0,1.0
2023-06-13,17.4501,17.4501,17.4501,17.4501,99,13.6547542953726,13.6547542953726,13.6547542953726,13.6547542953726,126.517098926155,0.0,1.0
2023-06-14,17.3356,17.4051,17.3356,17.4051,502,13.5651577104349,13.6195416637377,13.5651577104349,13.6195416637377,641.531148090205,0.0,1.0
2023-06-15,17.4629,17.4629,17.42,17.42,3216,13.6647703328154,13.6647703328154,13.6312009573235,13.6312009573235,4109.88878935875,0.0,1.0
2023-06-16,17.4179,17.46,17.4179,17.46,343,13.6295577011805,13.6625010743322,13.6295577011805,13.6625010743322,438.337019511832,0.0,1.0
2023-06-20,17.3886,17.3886,17.3886,17.3886,30,13.6066303654716,13.6066303654716,13.6066303654716,13.6066303654716,38.3385148261077,0.0,1.0
2023-06-21,17.3796,17.44,17.35,17.36,2374,13.5995878391446,13.6468510158279,13.5764257525581,13.5842507818103,3033.85447323933,0.0,1.0
2023-06-22,17.1711,17.33,17.1711,17.33,2091,13.4364359792363,13.5607756940537,13.4364359792363,13.5607756940537,2672.19448337972,0.0,1.0
2023-06-23,17.11,17.15,17.05,17.15,1179,13.3886250505054,13.4199251675142,13.3416748749923,13.4199251675142,1506.70363266604,0.0,1.0
2023-06-26,17.2,17.22,17.17,17.17,2576,13.4590503137752,13.4747003722796,13.4355752260186,13.4355752260186,3292.00047306845,0.0,1.0
2023-06-27,17.32,17.34,17.24,17.24,2137,13.5529506648015,13.5686007233059,13.490350430784,13.490350430784,2730.98020611308,0.0,1.0
2023-06-28,17.4534,19.27,17.2319,19.04,2784,13.6573365550258,15.0788313689795,13.4840121570897,14.898855696179,3557.8141758628,0.0,1.0
2023-06-29,17.66,17.66,17.5,17.5,738,13.8190016593761,13.8190016593761,13.693801191341,13.693801191341,943.127464722254,0.0,1.0
2023-06-30,17.6578,17.7046,17.6578,17.7046,368,13.8172801529407,13.8539012898409,13.8172801529407,13.8539012898409,470.285781866921,0.0,1.0
2023-07-03,17.71,17.76,16.6,16.6,2237,13.8581268056371,13.8972519518981,12.9895485586435,12.9895485586435,2858.77525553344,0.0,1.0
2023-07-05,17.73,17.73,17.73,17.73,115,13.8737768641415,13.8737768641415,13.8737768641415,13.8737768641415,146.964306833413,0.0,1.0
2023-07-06,17.6822,17.99,17.54,17.99,1779,13.836373224316,14.0772276246986,13.7251013083498,14.0772276246986,2273.47392918819,0.0,1.0
2023-07-07,17.81,17.82,17.81,17.82,812,13.9363770981591,13.9442021274113,13.9363770981591,13.9442021274113,1037.69580129331,0.0,1.0
2023-07-10,17.8,17.86,17.79,17.86,12368,13.9285520689069,13.97550224442,13.9207270396547,13.97550224442,15805.69171231,0.0,1.0
2023-07-11,17.9528,17.98,17.9301,17.955,5527,14.0481185158804,14.0694025954464,14.0303556994779,14.0498400223159,7063.23238146326,0.0,1.0
2023-07-12,18.065,18.065,18.0497,18.0497,259,14.13591534409,14.13591534409,14.1239430493342,14.1239430493342,330.989177998731,0.0,1.0
2023-07-13,17.57,17.67,16.9,16.9,3181,14.0844266516106,14.1645884424564,13.5473426529436,13.5473426529436,3968.22471957769,0.4292,1.0
2023-07-14,17.6915,17.6915,17.68,17.68,576,14.1818232274883,14.1818232274883,14.172604621541,14.172604621541,718.546821275305,0.0,1.0
2023-07-17,17.8266,17.86,17.75,17.75,1449,14.290121806921,14.3168958450635,14.2287178751331,14.2287178751331,1807.59434727069,0.0,1.0
2023-07-18,17.996,18.02,17.82,17.82,1254,14.4259158806138,14.4451547104168,14.2848311287251,14.2848311287251,1564.33630881811,0.0,1.0
2023-07-19,18.0208,18.11,18.0208,18.1,4770,14.4457960047436,14.517300322178,14.4457960047436,14.5092841430934,5950.46586368611,0.0,1.0
2023-07-20,17.8802,17.95,17.8802,17.95,387,14.3330885268143,14.3890414568247,14.3330885268143,14.3890414568247,482.773645544347,0.0,1.0
2023-07-21,17.9352,17.95,17.9281,17.95,1608,14.3771775117795,14.3890414568247,14.3714860246295,14.3890414568247,2005.94320939357,0.0,1.0
2023-07-24,18.0915,18.1005,18.07,18.1,2669,14.5024703908715,14.5096849520477,14.4852356058397,14.5092841430934,3329.51643399965,0.0,1.0
2023-07-25,17.84,18.16,17.84,18.16,3275,14.3008634868943,14.5573812176009,14.3008634868943,14.5573812176009,4085.48756888304,0.0,1.0
2023-07-26,18.235,18.235,18.11,18.11,967,14.6175025607353,14.6175025607353,14.517300322178,14.517300322178,1206.31037530073,0.0,1.0
2023-07-27,18.14,18.36,18.14,18.32,36260,14.5413488594318,14.7177047992926,14.5413488594318,14.6856400829542,45233.5203809767,0.0,1.0
2023-07-28,18.2193,18.2193,18.2193,18.2193,122,14.6049171595725,14.6049171595725,14.6049171595725,14.6049171595725,152.192208672895,0.0,1.0
2023-07-31,18.2,18.2,18.1829,18.1829,1963,14.5894459339393,14.5894459339393,14.5757382677046,14.5757382677046,2448.79758708928,0.0,1.0
2023-08-01,18.2014,18.22,18.17,18.22,694,14.5905681990111,14.6054782921084,14.5653973966855,14.6054782921084,865.749121467123,0.0,1.0
2023-08-02,18.155,18.155,18.11,18.11,1204,14.5533731280586,14.5533731280586,14.517300322178,14.517300322178,1501.96245280464,0.0,1.0
2023-08-03,18.1252,18.32,18.0301,18.13,14947,14.5294849143866,14.6856400829542,14.4532510512922,14.5333326803472,18646.0405166701,0.0,1.0
2023-08-04,18.3112,18.32,18.3112,18.32,594,14.6785858453598,14.6856400829542,14.6785858453598,14.6856400829542,741.00140944016,0.0,1.0
2023-08-07,18.3689,18.395,18.32,18.395,4248,14.7248391986779,14.7457614260886,14.6856400829542,14.7457614260886,5299.28280690537,0.0,1.0
2023-08-08,18.305,18.305,18.27,18.27,606,14.6736158143274,14.6736158143274,14.6455591875313,14.6455591875313,755.971134883394,0.0,1.0
2023-08-09,18.3239,18.37,18.31,18.31,727,14.6887663927972,14.7257209783772,14.6776239038697,14.6776239038697,906.915866436022,0.0,1.0
2023-08-10,18.2304,18.265,18.2304,18.265,217,14.6138151183564,14.641551097989,14.6138151183564,14.641551097989,270.702535098509,0.0,1.0
2023-08-11,18.175,18.175,18.175,18.175,120,14.5694054862278,14.5694054862278,14.5694054862278,14.5694054862278,149.697254432356,0.0,1.0
2023-08-14,18.195,18.195,18.195,18.195,56,14.585437844397,14.585437844397,14.585437844397,14.585437844397,69.8587187350991,0.0,1.0
2023-08-15,18.0267,18.14,18.0,18.14,1167,14.4505255504035,14.5413488594318,14.4291223522476,14.5413488594318,1455.80579935465,0.0,1.0
2023-08-16,18.0135,18.0773,17.98,18.0773,1552,14.4399441940118,14.4910874165714,14.4130899940785,14.4910874165714,1936.08449065847,0.0,1.0
2023-08-17,17.8223,17.92,17.8223,17.91,924,14.2866748499146,14.364992919571,14.2866748499146,14.3569767404864,1152.66885912914,0.0,1.0
2023-08-18,17.9511,17.9511,17.8,17.8,20626,14.389923236524,14.389923236524,14.268798770556,14.268798770556,25730.4630826814,0.0,1.0
2023-08-21,17.9737,17.9737,17.9524,17.9524,243,14.4080398012552,14.4080398012552,14.390965339805,14.390965339805,303.136940225519,0.0,1.0
2023-08-22,17.729,17.7301,17.72,17.73,6532,14.2118838990554,14.2127656787548,14.2046693378793,14.2126855169639,8148.52054960125,0.0,1.0
2023-08-23,17.8577,17.9399,17.8577,17.87,8174,14.315052123874,14.3809451159493,14.315052123874,14.3249120241481,10196.877981084,0.0,1.0
2023-08-24,17.8593,17.9101,17.82,17.91,4461,14.3163347125276,14.3570569022772,14.2848311287251,14.3569767404864,5564.9954335228,0.0,1.0
2023-08-25,17.9057,17.9101,17.9057,17.9101,1009,14.35352978348,14.3570569022772,14.35352978348,14.3570569022772,1258.70441435206,0.0,1.0
2023-08-28,18.0103,18.0103,18.0103,18.0103,9,14.4373790167047,14.4373790167047,14.4373790167047,14.4373790167047,11.2272940824267,0.0,1.0
2023-08-29,18.105,18.105,18.07,18.07,174,14.5132922326357,14.5132922326357,14.4852356058397,14.4852356058397,217.061018926916,0.0,1.0
2023-08-30,18.2,18.32,18.16,18.1601,6557,14.5894459339393,14.6856400829542,14.5573812176009,14.5574613793918,8179.70747760794,0.0,1.0
2023-08-31,18.17,18.2206,18.17,18.22,1172,14.5653973966855,14.6059592628535,14.5653973966855,14.6054782921084,1462.04318495601,0.0,1.0
2023-09-01,18.2367,18.27,18.21,18.27,1750,14.6188653111797,14.6455591875313,14.5974621130238,14.6455591875313,2183.08496047185,0.0,1.0
2023-09-05,18.0101,18.1201,18.0101,18.12,621,14.437218693123,14.5253966630534,14.437218693123,14.5253165012626,774.683291687442,0.0,1.0
2023-09-06,17.85,17.8551,17.85,17.8551,186,14.3088796659789,14.312967917312,14.3088796659789,14.312967917312,232.030744370151,0.0,1.0
2023-09-07,17.9449,17.9449,17.91,17.93,5019,14.3849532054916,14.3849532054916,14.3569767404864,14.3730090986555,6261.08766663326,0.0,1.0
2023-09-08,18.0787,18.0787,17.95,17.95,3544,14.4922096816433,14.4922096816433,14.3890414568247,14.3890414568247,4421.05891423556,0.0,1.0
2023-09-11,18.1711,18.1837,18.11,18.1397,7164,14.5662791763848,14.5763795620314,14.517300322178,14.5411083740592,8936.92608961164,0.0,1.0
2023-09-12,18.1574,18.21,18.1574,18.21,2870,14.5552970110389,14.5974621130238,14.5552970110389,14.5974621130238,3580.25933517385,0.0,1.0
2023-09-13,18.2415,18.26,16.3,17.43,1127,14.6227130771403,14.6375430084468,13.0663719078687,13.9722001444264,1405.90671454387,0.0,1.0
2023-09-14,18.3293,18.3293,18.3293,18.3293,6,14.6930951295029,14.6930951295029,14.6930951295029,14.6930951295029,7.48486272161778,0.0,1.0
2023-09-15,18.4168,18.4214,18.395,18.4214,325,14.763236696493,14.7669241388719,14.7457614260886,14.7669241388719,405.430064087629,0.0,1.0
2023-09-18,18.4867,18.4867,18.4867,18.4867,199,14.8192697882942,14.8192697882942,14.8192697882942,14.8192697882942,248.247946933657,0.0,1.0
2023-09-19,18.5235,18.5235,18.5235,18.5235,43,14.8487693273255,14.8487693273255,14.8487693273255,14.8487693273255,53.641516171594,0.0,1.0
2023-09-20,18.48,18.5706,18.48,18.5706,1117,14.8138989483076,14.8865255308139,14.8138989483076,14.8865255308139,1393.43194334117,0.0,1.0
2023-09-21,18.2106,18.2106,18.2106,18.2106,64,14.5979430837689,14.5979430837689,14.5979430837689,14.5979430837689,79.8385356972564,0.0,1.0
2023-09-22,18.342,18.342,18.32,18.32,106,14.7032756769403,14.7032756769403,14.6856400829542,14.6856400829542,132.232574748581,0.0,1.0
2023-09-25,18.56,18.56,18.425,18.45,1636,14.8780283809842,14.8780283809842,14.7698099633424,14.7898504110538,2040.87256876111,0.0,1.0
2023-09-26,18.2094,18.255,18.2094,18.255,1081,14.5969811422788,14.6335349189045,14.5969811422788,14.6335349189045,1348.52276701147,0.0,1.0
2023-09-27,18.3086,18.3711,18.29,18.29,1054,14.6765016387978,14.7266027580765,14.6615915457005,14.6615915457005,1314.84088476419,0.0,1.0
2023-09-28,18.51,18.52,18.4697,18.5025,7186,14.8379474855613,14.8459636646459,14.8056422838504,14.8319353512479,8964.37058625756,0.0,1.0
2023-09-29,18.4567,18.4567,18.4567,18.4567,121,14.7952212510405,14.7952212510405,14.7952212510405,14.7952212510405,150.944731552625,0.0,1.0
2023-10-02,18.0822,18.499,18.0822,18.499,3158,14.4950153443229,14.8291296885683,14.4950153443229,14.8291296885683,3939.53274581149,0.0,1.0
2023-10-03,17.7802,17.9501,17.7802,17.95,1446,14.2529267359685,14.3891216186156,14.2529267359685,14.3890414568247,1803.85191590988,0.0,1.0
2023-10-04,17.7571,17.82,17.75,17.82,1190,14.2344093622831,14.2848311287251,14.2287178751331,14.2848311287251,1484.49777312086,0.0,1.0
2023-10-05,17.8137,17.84,17.73,17.73,1930,14.2797809359019,14.3008634868943,14.2126855169639,14.2126855169639,2407.63084212038,0.0,1.0
2023-10-06,17.9001,17.902,17.9001,17.902,555,14.3490407231926,14.3505637972187,14.3490407231926,14.3505637972187,692.349801749646,0.0,1.0
2023-10-09,18.0408,18.0408,18.0408,18.0408,48,14.4618283629127,14.4618283629127,14.4618283629127,14.4618283629127,59.8789017729423,0.0,1.0
2023-10-10,18.0651,18.15,18.02,18.15,3162,14.4813076780882,14.5493650385163,14.4451547104168,14.5493650385163,3944.52265429258,0.0,1.0
2023-10-11,18.125,18.16,18.03,18.051,4414,14.5293245908049,14.5573812176009,14.4531708895014,14.470004865579,5506.36400887014,0.0,1.0
2023-10-12,17.5781,17.5781,17.5781,17.5781,191,14.446597622652,14.446597622652,14.446597622652,14.446597622652,232.401925193489,0.4437,1.0
2023-10-13,17.5688,17.583,17.5688,17.58,683,14.4389543985328,14.4506246977256,14.4389543985328,14.4481591415581,831.049816267812,0.0,1.0
2023-10-16,18.02,18.55,17.82,18.55,3038,14.809774046125,15.2453556357169,14.6454036349582,15.2453556357169,3696.52905098333,0.0,1.0
2023-10-17,17.8464,17.8464,17.75,17.825,2173,14.6671005292322,14.6671005292322,14.5878739910498,14.6495128952374,2644.02818557828,0.0,1.0
2023-10-18,17.6201,17.71,17.6201,17.7,3015,14.481115408997,14.5549999088165,14.481115408997,14.5467813882581,3668.54347883963,0.0,1.0
2023-10-19,17.399,17.43,17.399,17.43,727,14.2994039194522,14.324881333183,14.2994039194522,14.324881333183,884.587432542753,0.0,1.0
2023-10-20,17.2648,17.39,17.145,17.145,2918,14.1891113735593,14.2920072509497,14.0906534972704,14.0906534972704,3550.5173702335,0.0,1.0
2023-10-23,17.0988,17.2668,17.05,17.05,768,14.0526839322909,14.1907550776709,14.0125775519662,14.0125775519662,934.474756798946,0.0,1.0
2023-10-24,17.256,17.41,17.256,17.35,1517,14.1818790754679,14.3084442920663,14.1818790754679,14.2591331687163,1845.83099747918,0.0,1.0
2023-10-25,17.098,17.23,17.098,17.23,4574,14.0520264506462,14.1605109220163,14.0520264506462,14.1605109220163,5565.47856458124,0.0,1.0
2023-10-26,17.1214,17.1214,17.1214,17.1214,7,14.0712577887527,14.0712577887527,14.0712577887527,14.0712577887527,8.51734804374042,0.0,1.0
2023-10-27,16.98,17.14,16.98,17.14,226,13.9550479080578,14.0865442369912,13.9550479080578,14.0865442369912,274.988665412191,0.0,1.0
2023-10-30,17.089,17.1092,17.03,17.1092,6185,14.0446297821437,14.0612311936715,13.9961405108495,14.0612311936715,7525.68537864778,0.0,1.0
2023-10-31,17.1689,17.1689,17.105,17.105,544,14.1102957614048,14.1102957614048,14.057779415037,14.057779415037,661.919619399256,0.0,1.0
2023-11-01,17.425,17.425,17.32,17.32,1899,14.3207720729039,14.3207720729039,14.2344776070413,14.2344776070413,2310.63484786614,0.0,1.0
2023-11-02,17.7991,17.7991,17.5959,17.5959,13091,14.6282269269913,14.6282269269913,14.4612265892459,14.4612265892459,15928.6576058008,0.0,1.0
2023-11-03,17.9817,18.04,17.98,18.04,3742,14.7782971123865,14.8262110872416,14.7768999638916,14.8262110872416,4553.13091138238,0.0,1.0
2023-11-06,17.8914,17.8914,17.8914,17.8914,69,14.7040838717447,14.7040838717447,14.7040838717447,14.7040838717447,83.9567164311557,0.0,1.0
2023-11-07,17.8354,17.8354,17.76,17.7647,3225,14.658060156618,14.658060156618,14.5960925116082,14.5999552162706,3924.06392015185,0.0,1.0
2023-11-08,17.8056,17.8056,17.8056,17.8056,14,14.6335689653542,14.6335689653542,14.6335689653542,14.6335689653542,17.0346960874808,0.0,1.0
2023-11-09,17.9018,17.9018,17.89,17.89,169,14.7126311331254,14.7126311331254,14.7029332788666,14.7029332788666,205.633117056019,0.0,1.0
2023-11-10,17.9788,18.01,17.94,17.9994,3170,14.7759137414246,14.8015555255666,14.7440258816583,14.7928438937748,3857.14189980816,0.0,1.0
2023-11-13,17.9708,18.02,17.9503,17.9503,1384,14.7693389249779,14.809774046125,14.7524909578333,14.7524909578333,1684.00138464811,0.0,1.0
2023-11-14,18.199,18.199,18.199,18.199,280,14.9568855641192,14.9568855641192,14.9568855641192,14.9568855641192,340.693921749617,0.0,1.0
2023-11-15,18.18,18.18,18.1706,18.1706,578,14.9412703750584,14.9412703750584,14.9335449657335,14.9335449657335,703.289595611707,0.0,1.0
2023-11-16,18.0826,18.0826,18.0826,18.0826,138,14.8612219848202,14.8612219848202,14.8612219848202,14.8612219848202,167.913432862311,0.0,1.0
2023-11-17,18.1401,18.1401,18.1401,18.1401,166,14.9084784780306,14.9084784780306,14.9084784780306,14.9084784780306,201.982825037273,0.0,1.0
2023-11-20,18.46,18.46,18.1603,18.25,14476,15.1713889506918,15.1713889506918,14.9250798895584,14.9988000189667,17613.8757544552,0.0,1.0
2023-11-21,18.33,20.0,18.18,20.0,5832,15.0645481834334,16.4370411166759,14.9412703750584,16.4370411166759,7096.16768444203,0.0,1.0
2023-11-22,18.26,18.29,18.19,18.19,404,15.0070185395251,15.0316741012001,14.9494888956167,14.9494888956167,491.572658524446,0.0,1.0
2023-11-24,18.35,18.35,18.35,18.35,58,15.0809852245501,15.0809852245501,15.0809852245501,15.0809852245501,70.5723123624206,0.0,1.0
2023-11-27,18.3057,18.35,18.3057,18.35,226,15.0445771784767,15.0809852245501,15.0445771784767,15.0809852245501,274.98866541219,0.0,1.0
2023-11-28,18.2358,18.2358,18.2215,18.2215,1009,14.9871297197739,14.9871297197739,14.9753772353755,14.9753772353755,1227.71488230487,0.0,1.0
2023-11-29,18.1909,18.55,18.1909,18.2215,27349,14.950228562467,15.2453556357169,14.950228562467,14.9753772353755,33277.2788068937,0.0,1.0
2023-11-30,18.24,18.24,18.2119,18.2119,220,14.9905814984084,14.9905814984084,14.9674874556395,14.9674874556395,267.688081374699,0.0,1.0
2023-12-01,18.3178,18.34,18.21,18.21,2082,15.0545215883523,15.0727667039918,14.9659259367334,14.9659259367334,2533.30266100964,0.0,1.0
2023-12-04,18.3268,18.3268,18.3268,18.3268,157,15.0619182568548,15.0619182568548,15.0619182568548,15.0619182568548,191.031948981035,0.0,1.0
2023-12-05,18.2272,18.24,18.175,18.175,1359,14.9800617920937,14.9905814984084,14.9371611147792,14.9371611147792,1653.58228449189,0.0,1.0
2023-12-06,18.154,18.2514,18.14,18.2514,1014,14.9199022216067,14.9999506118449,14.908396292825,14.9999506118449,1233.79870233611,0.0,1.0
2023-12-07,18.35,18.35,18.2769,18.2769,1664,15.0809852245501,15.0809852245501,15.0209078392687,15.0209078392687,2024.69530639772,0.0,1.0
2023-12-08,18.4975,18.4975,18.44,18.44,572,15.2022084027856,15.2022084027856,15.1549519095752,15.1549519095752,695.989011574217,0.0,1.0
2023-12-11,18.4385,18.63,18.4385,18.63,331,15.1537191314914,15.3111038001836,15.1537191314914,15.3111038001836,402.748886068297,0.0,1.0
2023-12-12,18.5417,18.5417,18.5417,18.5417,195,15.2385342636535,15.2385342636535,15.2385342636535,15.2385342636535,237.268981218482,0.0,1.0
2023-12-13,18.7202,18.74,18.53,18.53,2427,15.3852348556198,15.4015075263253,15.2289185946002,15.2289185946002,2953.08624316542,0.0,1.0
2023-12-14,18.7983,18.82,18.7201,18.8,3986,15.4494215011804,15.467255690792,15.3851526704142,15.4508186496753,4850.02132890704,0.0,1.0
2023-12-15,18.7447,18.8098,18.7447,18.8,564,15.4053702309877,15.4588727998225,15.4053702309877,15.4508186496753,686.254899524228,0.0,1.0
2023-12-18,18.8355,18.9,18.71,18.81,2389,15.4799943976574,15.5330038552587,15.3768519646503,15.4590371702337,2906.84921092798,0.0,1.0
2023-12-19,18.9311,18.97,18.8801,18.8801,677,15.5585634541951,15.5905334991671,15.5166489993476,15.5166489993476,823.749232230325,0.0,1.0
2023-12-20,18.7959,19.02,18.7959,18.982,2317,15.4474490562464,15.6316261019588,15.4474490562464,15.6003957238371,2819.24220247808,0.0,1.0
2023-12-21,18.8308,18.84,18.775,18.775,1113,15.476131692995,15.4836927319087,15.4302723482795,15.4302723482795,1354.25833895473,0.0,1.0
2023-12-22,18.9095,18.97,18.9095,18.97,496,15.5408114497891,15.5905334991671,15.5408114497891,15.5905334991671,603.514947099322,0.0,1.0
2023-12-26,19.0232,19.0232,19.0232,19.0232,154,15.6342560285374,15.6342560285374,15.6342560285374,15.6342560285374,187.381656962289,0.0,1.0
2023-12-27,19.0817,19.119,19.0817,19.119,2584,15.6823343738037,15.7129894554863,15.6823343738037,15.7129894554863,3144.11819214646,0.0,1.0
2023-12-28,19.1282,19.18,19.0841,19.14,4661,15.7205504944,15.7631224308922,15.6843068187377,15.7302483486588,5671.33703312486,0.0,1.0
2023-12-29,18.9678,18.9678,18.9678,18.9678,109,15.5887254246442,15.5887254246442,15.5887254246442,15.5887254246442,132.627276681101,0.0,1.0
2024-01-02,18.9931,19.01,18.96,19.01,585,15.6095182816568,15.6234075814004,15.5823149786087,15.6234075814004,711.80694365545,0.0,1.0
2024-01-03,18.9791,18.9791,18.9791,18.9791,33,15.5980123528752,15.5980123528752,15.5980123528752,15.5980123528752,40.1532122062047,0.0,1.0
2024-01-04,19.39,19.39,19.39,19.39,68,15.9357113626173,15.9357113626173,15.9357113626173,15.9357113626173,82.7399524249067,0.0,1.0
2024-01-05,19.383,19.383,19.29,19.29,349,15.9299583982264,15.9299583982264,15.8535261570339,15.8535261570339,424.650638180773,0.0,1.0
2024-01-08,19.4682,19.48,19.36,19.36,471,15.9999801933835,16.0096780476423,15.9110558009422,15.9110558009422,573.095846943104,0.0,1.0
2024-01-09,19.4215,19.4215,19.4215,19.4215,126,15.961599702376,15.961599702376,15.961599702376,15.961599702376,153.312264787328,0.0,1.0
2024-01-10,19.4406,19.52,19.42,19.52,1625,15.9772970766425,16.0425521298757,15.9603669242923,16.0425521298757,1977.24151015402,0.0,1.0
2024-01-11,19.3407,19.35,19.32,19.32,3143,15.8951940562647,15.9028372803839,15.8781817187089,15.8781817187089,3824.28927163943,0.0,1.0
2024-01-12,18.9299,18.97,18.88,18.91,4789,15.9189455806783,15.9526673498257,15.8769825811655,15.9022108373856,5694.80501334418,0.4397,1.0
2024-01-16,18.7373,18.7381,18.7373,18.7381,496,15.7569801757454,15.7576529292446,15.7569801757454,15.7576529292446,589.814843729113,0.0,1.0
2024-01-17,18.7392,18.77,18.7392,18.77,162,15.758577965306,15.7844789750253,15.758577965306,15.7844789750253,192.641138476041,0.0,1.0
2024-01-18,18.8224,18.8599,18.74,18.74,559,15.828544329223,15.8600796494981,15.7592507188052,15.7592507188052,664.730842025351,0.0,1.0
2024-01-19,18.8537,18.88,18.8537,18.88,247,15.8548658098793,15.8769825811655,15.8548658098793,15.8769825811655,293.718279034457,0.0,1.0
2024-01-22,19.0004,19.05,18.36,18.89,5171,15.9782319827954,16.0199426997459,15.4396928066843,15.8853919999056,6149.05757444203,0.0,1.0
2024-01-23,19.045,19.045,19.045,19.045,248,16.0157379903759,16.0157379903759,16.0157379903759,16.0157379903759,294.907421864557,0.0,1.0
2024-01-24,18.9504,19.1199,18.9504,19.07,1463,15.9361848890953,16.0787245367387,15.9361848890953,16.036761537226,1739.71596043486,0.0,1.0
2024-01-25,19.0513,19.0513,18.98,19.0,2319,16.0210359241821,16.0210359241821,15.9610767685658,15.9778956060458,2757.62222299963,0.0,1.0
2024-01-26,19.1401,19.17,19.09,19.09,1107,16.0957115625936,16.1208557246262,16.053580374706,16.053580374706,1316.38111291961,0.0,1.0
2024-01-29,19.0876,19.12,18.99,19.12,1323,16.0515621142084,16.0788086309261,15.9694861873058,16.0788086309261,1573.235964221,0.0,1.0
2024-01-30,19.1564,19.1564,19.14,19.15,1634,16.1094189151398,16.1094189151398,16.0956274684062,16.1040368871462,1943.0593843818,0.0,1.0
2024-01-31,18.8319,19.01,18.8319,18.965,1347,15.836533277026,15.9863050247858,15.836533277026,15.9484626404557,1601.77539214338,0.0,1.0
2024-02-01,18.6231,18.7,18.5,18.64,10606,15.6609446137343,15.7256130438451,15.5574246690446,15.675156531405,12612.0488560302,0.0,1.0
2024-02-02,18.7012,18.7012,18.675,18.675,1878,15.7266221740939,15.7266221740939,15.704589496995,15.704589496995,2233.21023492596,0.0,1.0
2024-02-05,18.5693,18.59,18.49,18.51,1328,15.615701940913,15.6331094377048,15.5490152503046,15.5658340877846,1579.18167837149,0.0,1.0
2024-02-06,18.4692,18.4692,18.462,18.462,231,15.5315236593253,15.5315236593253,15.5254688778325,15.5254688778325,274.691993752874,0.0,1.0
2024-02-07,18.5467,18.5467,18.425,18.49,5228,15.5966966545605,15.5966966545605,15.4943540284944,15.5490152503046,6216.83871575768,0.0,1.0
2024-02-08,18.504,18.504,18.5,18.5,709,15.5607884365406,15.5607884365406,15.5574246690446,15.5574246690446,843.102266540206,0.0,1.0
2024-02-09,18.4769,18.4769,18.42,18.4641,3134,15.5379989117552,15.5379989117552,15.4901493191244,15.5272348557679,3726.77362953031,0.0,1.0
2024-02-12,18.66,18.68,18.6,18.61,1537,15.691975368885,15.708794206365,15.6415188564449,15.6499282751849,1827.71252986219,0.0,1.0
2024-02-13,18.5039,18.51,18.48,18.48,2622,15.5607043423532,15.5658340877846,15.5406058315646,15.5406058315646,3117.93250051963,0.0,1.0
2024-02-14,18.74,18.7499,18.5299,18.6037,64018,15.7592507188052,15.7675760433578,15.5825688310773,15.6446303413787,76126.5456972789,0.0,1.0
2024-02-15,18.8085,19.5,18.65,19.5,944,15.8168552371744,16.398366543047,15.683565950145,16.398366543047,1122.55083161347,0.0,1.0
2024-02-16,18.8815,18.92,18.7399,18.7399,4181,15.8782439939765,15.9106202561256,15.7591666246178,15.7591666246178,4971.80617264401,0.0,1.0
2024-02-20,18.8225,18.88,18.8137,18.85,12754,15.8286284234104,15.8769825811655,15.8212281349192,15.8517543249455,15166.3276550829,0.0,1.0
2024-02-21,18.8315,18.8315,18.805,18.81,357,15.8361969002764,15.8361969002764,15.8139119406154,15.8181166499854,424.52399034535,0.0,1.0
2024-02-22,18.9386,18.9386,18.9,18.91,6402,15.9262617749821,15.9262617749821,15.8938014186456,15.9022108373856,7612.8923982939,0.0,1.0
2024-02-23,18.9644,18.9644,18.9644,18.9644,96,15.9479580753313,15.9479580753313,15.9479580753313,15.9479580753313,114.157711689506,0.0,1.0
2024-02-26,18.9277,18.9698,18.9277,18.935,2853,15.9170955085554,15.9524991614509,15.9170955085554,15.9232343842357,3392.62449427251,0.0,1.0
2024-02-27,18.9773,18.9773,18.9773,18.9773,34,15.958806225506,15.958806225506,15.958806225506,15.958806225506,40.4308562233665,0.0,1.0
2024-02-28,18.7933,18.94,18.7933,18.94,7226,15.8040729206895,15.9274390936057,15.8040729206895,15.9274390936057,8592.74609029552,0.0,1.0
2024-02-29,18.8466,18.8466,18.8466,18.8466,12,15.8488951225738,15.8488951225738,15.8488951225738,15.8488951225738,14.2697139611883,0.0,1.0
2024-03-01,18.825,18.825,18.75,18.79,10748,15.8307307780954,15.8307307780954,15.7676601375452,15.8012978125053,12780.9071379042,0.0,1.0
2024-03-04,18.82,18.87,18.73,18.75,9691,15.8265260687254,15.8685731624255,15.7508413000652,15.7676601375452,11523.9831664896,0.0,1.0
2024-03-05,18.7661,18.9,18.7661,18.9,2620,15.7811993017167,15.8938014186456,15.7811993017167,15.8938014186456,3115.55421485942,0.0,1.0
2024-03-06,18.9279,19.04,18.8899,18.92,5293,15.9172636969302,16.0115332810059,15.8853079057182,15.9106202561256,6294.13299971412,0.0,1.0
2024-03-07,18.9502,18.98,18.9502,18.955,680,15.9360167007205,15.9610767685658,15.9360167007205,15.9400532217157,808.617124467333,0.0,1.0
2024-03-08,18.9862,19.05,18.86,18.86,3505,15.9662906081846,16.0199426997459,15.8601637436855,15.8601637436855,4167.94561949706,0.0,1.0
2024-03-11,19.047,19.088,18.97,19.04,1568,16.0174198741239,16.051898490958,15.9526673498257,16.0115332810059,1864.57595759527,0.0,1.0
2024-03-12,19.1328,19.1328,19.0802,19.0802,1053,16.0895726869133,16.0895726869133,16.0453391443408,16.0453391443408,1252.16740009427,0.0,1.0
2024-03-13,19.1339,19.22,19.1339,19.22,1236,16.0904977229747,16.1629028183264,16.0904977229747,16.1629028183264,1469.78053800239,0.0,1.0
2024-03-14,18.8453,18.8453,18.8453,18.8453,5,15.8478018981376,15.8478018981376,15.8478018981376,15.8478018981376,5.94571415049511,0.0,1.0
2024-03-15,18.9852,19.0027,18.9852,19.0,408,15.9654496663106,15.9801661491056,15.9654496663106,15.9778956060458,485.170274680399,0.0,1.0
2024-03-18,18.8911,18.8911,18.8911,18.8911,9,15.886317035967,15.886317035967,15.886317035967,15.886317035967,10.7022854708911,0.0,1.0
2024-03-19,18.889,18.9298,18.8755,18.9298,636,15.8845510580316,15.9188614864909,15.8731983427325,15.9188614864909,756.294839942974,0.0,1.0
2024-03-20,18.96,18.96,18.96,18.96,45,15.9442579310857,15.9442579310857,15.9442579310857,15.9442579310857,53.5114273544559,0.0,1.0
2024-03-21,19.02,19.04,19.02,19.04,411,15.9947144435259,16.0115332810059,15.9947144435259,16.0115332810059,488.737703170696,0.0,1.0
2024-03-22,19.0164,19.0164,18.97,18.97,2013,15.9916870527795,15.9916870527795,15.9526673498257,15.9526673498257,2393.74451698932,0.0,1.0
2024-03-25,19.1012,19.1012,19.01,19.01,3775,16.0629989236949,16.0629989236949,15.9863050247858,15.9863050247858,4489.01418362379,0.0,1.0
2024-03-26,19.2311,19.24,19.18,19.21,3265,16.1722372731278,16.1797216558064,16.1292651433663,16.1544933995863,3882.55134027329,0.0,1.0
2024-03-27,19.3716,19.38,19.312,19.312,13798,16.2903896064251,16.2974535181667,16.2402694707346,16.2402694707346,16407.7927697063,0.0,1.0
2024-03-28,19.5387,19.57,19.5044,19.5044,10434,16.4309109935709,16.4572324742272,16.4020666872926,16.4020666872926,12407.5162892532,0.0,1.0
2024-04-01,19.33,19.35,19.31,19.33,9730,16.2554064244666,16.2722252619467,16.2385875869866,16.2554064244666,11570.3597368635,0.0,1.0
2024-04-02,19.32,19.32,19.2815,19.2815,1680,16.2469970057266,16.2469970057266,16.2146207435775,16.2146207435775,1997.75995456635,0.0,1.0
2024-04-03,19.33,19.4,19.305,19.32,26812,16.2554064244666,16.3142723556468,16.2343828776166,16.2469970057266,31883.2975606149,0.0,1.0
2024-04-04,19.2383,19.48,19.2383,19.48,1021,16.1782920546206,16.381547705567,16.1782920546206,16.381547705567,1214.1148295311,0.0,1.0
2024-04-05,19.3849,19.3849,19.3,19.3,591,16.3015741333493,16.3015741333493,16.2301781682465,16.2301781682465,702.783412588522,0.0,1.0
2024-04-08,19.3948,19.4053,19.3948,19.4053,1227,16.309899457902,16.318729347579,16.309899457902,16.318729347579,1459.07825253149,0.0,1.0
2024-04-09,19.4355,19.4355,19.37,19.405,3510,16.3441257921739,16.3441257921739,16.2890440994267,16.3184770650168,4173.89133364755,0.0,1.0
2024-04-10,19.3849,19.3849,19.305,19.305,2500,16.3015741333493,16.3015741333493,16.2343828776166,16.2343828776166,2972.85707524756,0.0,1.0
2024-04-11,18.9884,18.9884,18.89,18.89,6558,16.3548898481611,16.3548898481611,16.2701369905713,16.2701369905713,7613.98752031347,0.4599,1.0
2024-04-12,18.7606,18.934,18.75,18.934,657,16.1586835376025,16.3080346098188,16.149553656602,16.3080346098188,762.791979390964,0.0,1.0
2024-04-15,18.6827,18.94,18.65,18.914,4881,16.0915875253439,16.3132024669889,16.0634227037668,16.2908084192517,5666.95228524702,0.0,1.0
2024-04-16,18.7184,18.7184,18.67,18.686,2508,16.122336275506,16.122336275506,16.0806488943338,16.0944298467874,2911.84518160204,0.0,1.0
2024-04-17,18.8256,18.8256,18.72,18.72,918,16.2146686569454,16.2146686569454,16.1237143707514,16.1237143707514,1065.81893010792,0.0,1.0
2024-04-18,18.9189,18.9201,18.835,18.835,3484,16.2950288359406,16.2960624073747,16.2227649665119,16.2227649665119,4045.00343409152,0.0,1.0
2024-04-19,19.0428,19.06,19.0402,19.06,2289,16.4017450865035,16.4165596103911,16.3995056817297,16.4165596103911,2657.58118847171,0.0,1.0
2024-04-22,19.1976,19.1976,19.075,19.09,2026,16.5350758014924,16.5350758014924,16.4294792533164,16.4423988962417,2352.23219215539,0.0,1.0
2024-04-23,19.3066,19.31,19.2403,19.29,4755,16.6289585400827,16.6318869924791,16.571853718353,16.6146608019121,5520.66341248713,0.0,1.0
2024-04-24,19.3208,19.33,19.2643,19.33,2171,16.6411891353853,16.6491131830462,16.5925251470334,16.6491131830462,2520.58049810927,0.0,1.0
2024-04-25,19.2029,19.2029,19.2029,19.2029,8,16.5396407419926,16.5396407419926,16.5396407419926,16.5396407419926,9.28818239745469,0.0,1.0
2024-04-26,19.3841,19.4198,19.31,19.35,12324,16.69571002853,16.7264587786922,16.6318869924791,16.6663393736132,14308.4449832789,0.0,1.0
2024-04-29,19.4255,19.47,19.04,19.04,3781,16.7313682430038,16.7696965170155,16.3993334198241,16.3993334198241,4389.82720559701,0.0,1.0
2024-04-30,19.2787,19.34,19.2787,19.34,4671,16.6049280042417,16.6577262783297,16.6049280042417,16.6577262783297,5423.13749731385,0.0,1.0
2024-05-01,19.4365,19.54,19.4365,19.54,863,16.7408426478157,16.8299881840001,16.7408426478157,16.8299881840001,1001.96267612542,0.0,1.0
2024-05-02,19.2645,19.45,19.2645,19.45,889,16.5926974089391,16.7524703264484,16.5926974089391,16.7524703264484,1032.14926891715,0.0,1.0
2024-05-03,19.3601,19.3601,19.3601,19.3601,10,16.6750385998496,16.6750385998496,16.6750385998496,16.6750385998496,11.6102279968183,0.0,1.0
2024-05-06,19.5707,19.5707,19.51,19.51,1264,16.8564303865205,16.8564303865205,16.8041488981496,16.8041488981496,1467.53281879784,0.0,1.0
2024-05-07,19.5204,19.58,19.5204,19.5464,2601,16.8131065172444,16.8644405651342,16.8131065172444,16.8355005649816,3019.82030197245,0.0,1.0
2024-05-08,19.4763,19.4763,19.4763,19.4763,335,16.7751227670441,16.7751227670441,16.7751227670441,16.7751227670441,388.942637893414,0.0,1.0
2024-05-09,19.6147,19.64,19.6147,19.64,763,16.894328005768,16.9161191368353,16.894328005768,16.9161191368353,885.86039615724,0.0,1.0
2024-05-10,19.685,19.7,19.6743,19.7,401,16.9548780656112,16.9677977085365,16.9456620536578,16.9677977085365,465.570142672415,0.0,1.0
2024-05-13,19.6281,19.7,19.6281,19.7,882,16.9058695534479,16.9677977085365,16.9058695534479,16.9677977085365,1024.02210931938,0.0,1.0
2024-05-14,19.75,19.75,19.7,19.7,1179,17.0108631849541,17.0108631849541,16.9677977085365,16.9677977085365,1368.84588082488,0.0,1.0
2024-05-15,19.6293,19.6365,19.6293,19.6365,142,16.906903124882,16.9131045534861,16.906903124882,16.9131045534861,164.86523755482,0.0,1.0
2024-05-16,19.5727,19.66,19.5727,19.652,9900,16.8581530055772,16.9333453274024,16.8581530055772,16.9264548511756,11494.1257168502,0.0,1.0
2024-05-17,19.6436,19.6436,19.6,19.6,1442,16.9192198511374,16.9192198511374,16.8816667557013,16.8816667557013,1674.1948771412,0.0,1.0
2024-05-20,19.61,19.6996,18.84,18.84,3127,16.8902798509848,16.9674531847251,16.2270715141536,16.2270715141536,3630.51829460509,0.0,1.0
2024-05-21,19.7287,19.7287,19.5,19.5,387,16.9925172920002,16.9925172920002,16.795535802866,16.795535802866,449.315823476869,0.0,1.0
2024-05-22,19.5715,19.69,19.5715,19.69,3821,16.8571194341432,16.9591846132529,16.8571194341432,16.9591846132529,4436.26811758429,0.0,1.0
2024-05-23,19.445,19.525,19.445,19.5,1126,16.7481637788067,16.8170685410748,16.7481637788067,16.795535802866,1307.31167244174,0.0,1.0
2024-05-24,19.6265,19.6265,19.6265,19.6265,164,16.9044914582026,16.9044914582026,16.9044914582026,16.9044914582026,190.40773914782,0.0,1.0
2024-05-28,19.6139,19.68,19.6139,19.67,6379,16.8936389581453,16.9505715179694,16.8936389581453,16.9419584226859,7406.16443917043,0.0,1.0
2024-05-29,19.6189,19.6189,19.59,19.59,515,16.8979455057871,16.8979455057871,16.8730536604177,16.8730536604177,597.926741836144,0.0,1.0
2024-05-30,19.7476,19.7476,19.6951,19.6951,338,17.008796042086,17.008796042086,16.9635772918475,16.9635772918475,392.42570629246,0.0,1.0
2024-05-31,19.9211,19.9211,19.9,19.9124,1470,17.1582332452551,17.1582332452551,17.1400596142069,17.1507398523584,1706.7035155323,0.0,1.0
2024-06-03,19.9644,20.01,19.935,20.01,1011,17.1955279478328,17.2348036623256,17.1702054476992,17.2348036623256,1173.79405047833,0.0,1.0
2024-06-04,19.8738,19.905,19.8738,19.905,404,17.1174933045641,17.1443661618486,17.1174933045641,17.1443661618486,469.05321107146,0.0,1.0
2024-06-05,19.8783,19.8783,19.78,19.8,1365,17.1213691974416,17.1213691974416,17.0367024708046,17.0539286613717,1584.79612156571,0.0,1.0
2024-06-06,19.8164,19.9,19.74,19.8849,7537,17.0680541376366,17.1400596142069,17.0022500896705,17.1270538403288,8750.628841202,0.0,1.0
2024-06-07,19.8837,19.8837,19.865,19.865,191,17.1260202688947,17.1260202688947,17.1099137807146,17.1099137807146,221.755354739231,0.0,1.0
2024-06-10,19.8233,19.855,19.82,19.8482,2847,17.0739971733823,17.101300685431,17.0711548519387,17.0954437806382,3305.43191069418,0.0,1.0
2024-06-11,19.7248,19.7248,19.7248,19.7248,49,16.9891581848396,16.9891581848396,16.9891581848396,16.9891581848396,56.8901171844098,0.0,1.0
2024-06-12,19.7824,19.81,19.7824,19.81,2017,17.0387696136727,17.0625417566552,17.0387696136727,17.0625417566552,2341.78298695825,0.0,1.0
2024-06-13,19.6304,19.6304,19.6,19.6,635,16.9078505653632,16.9078505653632,16.8816667557013,16.8816667557013,737.249477797962,0.0,1.0
2024-06-14,19.6012,19.6012,19.6012,19.6012,145,16.8827003271353,16.8827003271353,16.8827003271353,16.8827003271353,168.348305953866,0.0,1.0
2024-06-17,19.6326,19.6326,19.5273,19.595,1695,16.9097454463255,16.9097454463255,16.8190495529901,16.8773602080595,1967.93364546071,0.0,1.0
2024-06-18,19.6116,19.6116,19.6116,19.6116,76,16.8916579462301,16.8916579462301,16.8916579462301,16.8916579462301,88.2377327758195,0.0,1.0
2024-06-20,19.648,19.68,19.59,19.64,11576,16.9230096130622,16.9505715179694,16.8730536604177,16.9161191368353,13439.9999291169,0.0,1.0
2024-06-21,19.6178,19.6178,19.57,19.58,860,16.8969980653059,16.8969980653059,16.8558274698507,16.8644405651342,998.479607726378,0.0,1.0
2024-06-24,19.7369,19.7369,19.72,19.72,157,16.9995800301327,16.9995800301327,16.9850238991035,16.9850238991035,182.280579550047,0.0,1.0
2024-06-25,19.6592,19.698,19.6592,19.698,498,16.9326562797797,16.9660750894798,16.9326562797797,16.9660750894798,578.189354241553,0.0,1.0
2024-06-26,19.6809,19.69,19.6604,19.6604,1428,16.9513466965449,16.9591846132529,16.9336898512137,16.9336898512137,1657.94055794566,0.0,1.0
2024-06-27,19.7879,19.81,19.785,19.81,864,17.0435068160786,17.0625417566552,17.0410090184464,17.0625417566552,1003.1236989251,0.0,1.0
2024-06-28,20.19,20.19,19.75,19.9,8821,17.389839377429,17.389839377429,17.0108631849541,17.1400596142069,10241.3821159935,0.0,1.0
2024-07-01,19.7336,19.75,19.68,19.71,992,16.9967377086891,17.0108631849541,16.9505715179694,16.97641080382,1151.73461728438,0.0,1.0
2024-07-02,19.9323,19.95,19.8399,19.8399,4678,17.1678799119727,17.1831250906245,17.0882949115529,17.0882949115529,5431.2646569116,0.0,1.0
2024-07-03,20.0382,20.0382,20.0199,20.02,621,17.2590925910251,17.2590925910251,17.2433306266563,17.2434167576091,720.99515860242,0.0,1.0
2024-07-05,20.1054,20.1054,20.0929,20.0929,456,17.3169725913304,17.3169725913304,17.306206222226,17.306206222226,529.426396654916,0.0,1.0
2024-07-08,20.1352,20.1352,20.1352,20.1352,31,17.3426396152753,17.3426396152753,17.3426396152753,17.3426396152753,35.9917067901368,0.0,1.0
2024-07-09,19.9804,20.11,19.9804,20.11,1336,17.2093089002864,17.3209346151608,17.2093089002864,17.3209346151608,1551.12646037493,0.0,1.0
2024-07-10,20.1179,20.1179,20.04,20.04,1939,17.3277389604348,17.3277389604348,17.2606429481762,17.2606429481762,2251.22320858308,0.0,1.0
2024-07-11,20.1466,20.15,20.1078,20.15,1220,17.3524585438985,17.3553869962949,17.3190397341985,17.3553869962949,1416.44781561184,0.0,1.0
2024-07-12,20.1642,20.2363,20.1642,20.2363,1139,17.3676175915975,17.4297180085917,17.3676175915975,17.4297180085917,1322.40496883761,0.0,1.0
2024-07-15,19.6662,19.725,19.6662,19.725,476,17.3230017580289,17.3747958261952,17.3230017580289,17.3747958261952,540.386206199009,0.4462,1.0
2024-07-16,19.6157,19.715,19.6157,19.715,475,17.2785187573078,17.3659873112009,17.2785187573078,17.3659873112009,539.250941059937,0.0,1.0
2024-07-17,19.57,19.6199,19.54,19.6199,2461,17.238263843784,17.2822183336054,17.2118382988012,17.2822183336054,2793.88750726001,0.0,1.0
2024-07-18,19.35,19.52,19.35,19.52,1114,17.0444765139101,17.1942212688127,17.0444765139101,17.1942212688127,1264.68536492793,0.0,1.0
2024-07-19,19.2944,19.5,19.2944,19.5,429,16.995501170542,17.1766042388241,16.995501170542,17.1766042388241,487.028744662552,0.0,1.0
2024-07-22,19.43,19.43,19.39,19.39,906,17.1149446338642,17.1149446338642,17.0797105738872,17.0797105738872,1028.55021600064,0.0,1.0
2024-07-23,19.3452,19.41,19.29,19.41,2481,17.0402484267128,17.0973276038757,16.9916254239445,17.0973276038757,2816.59281004148,0.0,1.0
2024-07-24,19.138,19.36,19.11,19.36,4721,16.8577359960316,17.0532850289044,16.8330721540476,17.0532850289044,5359.58672156623,0.0,1.0
2024-07-25,19.1917,19.2001,19.1917,19.2,718,16.9050377215508,16.912436874146,16.9050377215508,16.9123487889961,815.12036985481,0.0,1.0
2024-07-26,19.3511,19.3511,19.3511,19.3511,15,17.0454454505595,17.0454454505595,17.0454454505595,17.0454454505595,17.0289770861032,0.0,1.0
2024-07-29,19.295,19.295,19.295,19.295,45,16.9960296814416,16.9960296814416,16.9960296814416,16.9960296814416,51.0869312583098,0.0,1.0
2024-07-30,19.408,19.4114,19.29,19.29,1134,17.0955659008768,17.0985607959749,16.9916254239445,16.9916254239445,1287.39066770941,0.0,1.0
2024-07-31,19.2782,19.37,19.2782,19.37,1796,16.9812313762512,17.0620935438986,16.9812313762512,17.0620935438986,2038.9361897761,0.0,1.0
2024-08-01,19.1258,19.215,19.12,19.174,5989,16.8469896077386,16.9255615614875,16.8418806690419,16.889446650011,6799.10291791149,0.0,1.0
2024-08-02,18.5149,18.5149,18.5149,18.5149,196,16.3088774267387,16.3088774267387,16.3088774267387,16.3088774267387,222.511967258416,0.0,1.0
2024-08-05,17.9431,18.16,17.53,17.58,4137,15.8052065393664,15.9962632295921,15.4413267849532,15.4853693599245,4696.59188034728,0.0,1.0
2024-08-06,18.279,18.3199,18.19,18.19,1004,16.1010845580239,16.1371113843505,16.0226887745749,16.0226887745749,1139.80619962984,0.0,1.0
2024-08-07,18.1163,18.3,18.1163,18.3,244,15.9577700190671,16.1195824395119,15.9577700190671,16.1195824395119,277.004693933947,0.0,1.0
2024-08-08,18.2435,18.2435,18.1999,18.1999,523,16.0698143297942,16.0698143297942,16.0314092044192,16.0314092044192,593.743667735469,0.0,1.0
2024-08-09,18.1851,18.2144,18.1851,18.2,1955,16.0183726022277,16.0441815511609,16.0183726022277,16.0314972895692,2219.44334688879,0.0,1.0
2024-08-12,18.1657,18.305,18.1657,18.305,206,16.0012840831388,16.123986697009,16.0012840831388,16.123986697009,233.864618649152,0.0,1.0
2024-08-13,18.1864,18.23,18.15,18.23,310,16.019517709177,16.057922834552,15.9874547145978,16.057922834552,351.9321931128,0.0,1.0
2024-08-14,18.2448,18.2448,18.225,18.23,636,16.0709594367435,16.0709594367435,16.0535185770549,16.057922834552,722.028628450778,0.0,1.0
2024-08-15,18.4573,18.459,18.38,18.38,3429,16.2581403803717,16.2596378279207,16.190050559466,16.190050559466,3892.82416188321,0.0,1.0
2024-08-16,18.5148,18.52,18.5,18.52,442,16.3087893415888,16.3133697693858,16.2957527393972,16.3133697693858,501.787191470508,0.0,1.0
2024-08-19,18.5913,18.61,18.54,18.54,331,16.3761744812949,16.3926464043342,16.3309867993743,16.3309867993743,375.772761033346,0.0,1.0
2024-08-20,18.5037,18.63,18.5037,18.63,405,16.2990118899451,16.4102634343227,16.2990118899451,16.4102634343227,459.782381324789,0.0,1.0
2024-08-21,18.5949,18.6,18.5,18.5402,2899,16.3793455466929,16.3838378893399,16.2957527393972,16.3311629696742,3291.13363817421,0.0,1.0
2024-08-22,18.6068,18.6694,18.6068,18.6694,1022,16.389827679536,16.4449689834002,16.389827679536,16.4449689834002,1160.24097213317,0.0,1.0
2024-08-23,18.7154,18.77,18.69,18.7476,4109,16.4854881523738,16.5335826442425,16.4631145242884,16.5138515706553,4664.80445645322,0.0,1.0
2024-08-26,18.6934,18.7523,18.6402,18.7523,7816,16.4661094193864,16.5179915727026,16.4192481196169,16.5179915727026,8873.23232699887,0.0,1.0
2024-08-27,18.7736,18.7736,18.68,18.68,258,16.5367537096404,16.5367537096404,16.4543060092941,16.4543060092941,292.898405880977,0.0,1.0
2024-08-28,18.6382,18.7401,18.14,18.74,35363,16.417486416618,16.5072451844096,15.9786461996036,16.5071570992597,40146.3811130581,0.0,1.0
2024-08-29,18.75,18.8037,18.62,18.71,19346,16.515965614254,16.5632673397732,16.4014549193285,16.4807315542769,21962.8393805169,0.0,1.0
2024-08-30,18.9261,20.28,18.83,20.28,4821,16.671083563303,17.8636684083771,16.5864337342081,17.8636684083771,5473.1132354736,0.0,1.0
2024-09-03,18.8329,18.9,18.82,18.9,531,16.5889882035564,16.648093339168,16.5776252192138,16.648093339168,602.825788848057,0.0,1.0
2024-09-04,18.8382,18.8382,18.82,18.82,654,16.5936567165034,16.5936567165034,16.5776252192138,16.5776252192138,742.463400954103,0.0,1.0
2024-09-05,18.8203,18.8203,18.78,18.79,4941,16.5778894746637,16.5778894746637,16.5423911592368,16.551199674231,5609.3450521624,0.0,1.0
2024-09-06,18.623,18.71,18.6089,18.71,2547,16.4040974738267,16.4807315542769,16.3916774676848,16.4807315542769,2891.52030922034,0.0,1.0
2024-09-09,18.6357,18.6357,18.6357,18.6357,45,16.4152842878695,16.4152842878695,16.4152842878695,16.4152842878695,51.0869312583097,0.0,1.0
2024-09-10,18.5725,18.5725,18.5725,18.5725,764,16.3596144731057,16.3596144731057,16.3596144731057,16.3596144731057,867.342566252192,0.0,1.0
2024-09-11,18.6153,18.6153,18.53,18.55,2621,16.3973149172812,16.3973149172812,16.32217828438,16.3397953143686,2975.52992951177,0.0,1.0
2024-09-12,18.774,18.774,18.64,18.65,2925,16.5371060502402,16.5371060502402,16.419071949317,16.4278804643113,3320.65053179014,0.0,1.0
2024-09-13,18.9586,18.9586,18.92,18.95,506,16.6997112370344,16.6997112370344,16.6657103691565,16.6921359141393,574.444160371217,0.0,1.0
2024-09-16,18.9769,18.9769,18.9213,18.9599,4590,16.7158308194739,16.7158308194739,16.6668554761058,16.7008563439837,5210.8669883476,0.0,1.0
2024-09-17,18.8405,18.8405,18.8405,18.8405,18,16.5956826749521,16.5956826749521,16.5956826749521,16.5956826749521,20.4347725033239,0.0,1.0
2024-09-18,18.916,18.916,18.916,18.916,21,16.6621869631588,16.6621869631588,16.6621869631588,16.6621869631588,23.8405679205446,0.0,1.0
2024-09-19,19.0617,19.09,19.0617,19.09,509,16.7905270266253,16.8154551240591,16.7905270266253,16.8154551240591,577.849955788438,0.0,1.0
2024-09-20,18.976,18.976,18.976,18.976,38,16.7150380531244,16.7150380531244,16.7150380531244,16.7150380531244,43.140075284795,0.0,1.0
2024-09-23,19.0111,19.09,19.01,19.09,1409,16.7459559407543,16.8154551240591,16.7449870041049,16.8154551240591,1599.58858095463,0.0,1.0
2024-09-24,18.9954,19.04,18.9954,19.03,1128,16.7321265722133,16.7714125490878,16.7321265722133,16.7626040340935,1280.57907687497,0.0,1.0
2024-09-25,18.7913,18.7913,18.7913,18.7913,188,16.5523447811803,16.5523447811803,16.5523447811803,16.5523447811803,213.429846145827,0.0,1.0
2024-09-26,18.9463,18.9463,18.9299,18.94,2369,16.6888767635915,16.6888767635915,16.6744307990009,16.6833273991451,2689.44311446523,0.0,1.0
2024-09-27,19.0644,19.0644,19.0644,19.0644,61,16.7929053256738,16.7929053256738,16.7929053256738,16.7929053256738,69.2511734834865,0.0,1.0
2024-09-30,19.0538,19.1,18.95,18.97,15705,16.7835682997798,16.8242636390534,16.6921359141393,16.7097529441279,17829.3390091502,0.0,1.0
2024-10-01,18.9056,18.99,18.9056,18.9712,855,16.6530261075648,16.7273699741164,16.6530261075648,16.7108099659272,970.651693907885,0.0,1.0
2024-10-02,18.9501,18.9868,18.91,18.9868,2146,16.6922239992893,16.7245512493182,16.6569018541623,16.7245512493182,2436.27898845184,0.0,1.0
2024-10-03,19.0626,19.0626,19.0626,19.0626,36,16.7913197929748,16.7913197929748,16.7913197929748,16.7913197929748,40.8695450066478,0.0,1.0
2024-10-04,19.1797,19.1797,19.12,19.12,371,16.8944675035577,16.8944675035577,16.8418806690419,16.8418806690419,421.183366596287,0.0,1.0
2024-10-07,19.1039,19.1039,19.09,19.09,424,16.8276989599011,16.8276989599011,16.8154551240591,16.8154551240591,481.352418967186,0.0,1.0
2024-10-08,19.0876,19.0876,19.06,19.0705,1845,16.8133410804605,16.8133410804605,16.7890295790763,16.7982785198203,2094.5641815907,0.0,1.0
2024-10-09,19.0349,19.12,19.0,19.0,8807,16.7669202064407,16.8418806690419,16.7361784891107,16.7361784891107,9998.28007982074,0.0,1.0
2024-10-10,19.1081,19.1081,19.05,19.05,2054,16.8313985361987,16.8313985361987,16.780221064082,16.780221064082,2331.83459565708,0.0,1.0
2024-10-11,18.6863,18.6863,18.66,18.66,382,16.8561504633326,16.8561504633326,16.8324263040723,16.8324263040723,423.475491366059,0.4499,1.0
2024-10-14,18.7413,18.7413,18.66,18.66,162,16.9057637241431,16.9057637241431,16.8324263040723,16.8324263040723,179.58908272592,0.0,1.0
2024-10-15,18.7399,18.83,18.7399,18.76,4245,16.9045008411407,16.9857763829412,16.9045008411407,16.9226322328187,4705.89911216994,0.0,1.0
2024-10-16,18.9707,18.9707,18.93,18.95,4963,17.1126961246873,17.1126961246873,17.0759823116875,17.0940234974368,5501.85566400458,0.0,1.0
2024-10-17,18.9492,18.99,18.93,18.99,1055,17.0933018500068,17.1301058689353,17.0759823116875,17.1301058689353,1169.54618688794,0.0,1.0
2024-10-18,19.0062,19.0062,19.0062,19.0062,249,17.1447192293923,17.1447192293923,17.1447192293923,17.1447192293923,276.035071597247,0.0,1.0
2024-10-21,19.0811,19.0811,19.0699,19.0699,410,17.2122834700233,17.2122834700233,17.2021804060037,17.2021804060037,454.515579738439,0.0,1.0
2024-10-22,18.9351,20.31,18.9351,20.31,2545,17.0805828140536,18.3208241283874,17.0805828140536,18.3208241283874,2821.32231813251,0.0,1.0
2024-10-23,18.854,18.91,18.82,18.91,6665,17.0074258058403,17.0579411259382,16.9767557900665,17.0579411259382,7388.64960721146,0.0,1.0
2024-10-24,18.9929,18.9929,18.8916,18.8916,1637,17.132721840869,17.132721840869,17.0413432350489,17.0413432350489,1814.73659519957,0.0,1.0
2024-10-25,18.9123,18.97,18.9,18.97,1038,17.0600158622994,17.1120646831861,17.0489205330636,17.1120646831861,1150.70041894756,0.0,1.0
2024-10-28,19.0448,19.0448,19.0448,19.0448,124,17.1795387178884,17.1795387178884,17.1795387178884,17.1795387178884,137.46324850626,0.0,1.0
2024-10-29,18.805,18.8301,18.79,18.83,707,16.9632249007546,16.9858665888699,16.9496940114426,16.9857763829412,783.762231402625,0.0,1.0
2024-10-30,18.77,18.77,18.77,18.77,111,16.9316528256933,16.9316528256933,16.9316528256933,16.9316528256933,123.051778904797,0.0,1.0
2024-10-31,18.68,18.68,18.68,18.68,344,16.8504674898216,16.8504674898216,16.8504674898216,16.8504674898216,381.349657146398,0.0,1.0
2024-11-01,18.479,18.7172,18.4701,18.7172,1411,16.6691535730414,16.8840240953153,16.661125245383,16.8840240953153,1564.19873905107,0.0,1.0
2024-11-04,18.2167,18.25,18.16,18.25,1557,16.4325434219397,16.4625819962122,16.3813966603405,16.4625819962122,1726.05062842134,0.0,1.0
2024-11-05,18.3237,18.3237,18.28,18.29,2290,16.5290637656983,16.5290637656983,16.4896437748361,16.4986643677108,2538.63579902689,0.0,1.0
2024-11-06,18.7076,18.7076,18.67,18.67,934,16.8753643261556,16.8753643261556,16.841446896947,16.841446896947,1035.40866213586,0.0,1.0
2024-11-07,18.7433,18.77,18.71,18.7601,2595,16.9075678427181,16.9316528256933,16.8775292684455,16.9227224387474,2876.7510473689,0.0,1.0
2024-11-08,18.7,18.7,18.62,18.7,3655,16.8685086755709,16.8685086755709,16.7963439325738,16.8685086755709,4051.84010718048,0.0,1.0
2024-11-11,18.7148,18.72,18.68,18.72,2240,16.8818591530253,16.8865498613201,16.8504674898216,16.8865498613201,2483.20706979051,0.0,1.0
2024-11-12,18.617,18.68,18.617,18.6739,2374,16.7936377547114,16.8504674898216,16.7936377547114,16.8449649281681,2631.75606414404,0.0,1.0
2024-11-13,18.7094,18.8,18.61,18.6317,4239,16.876988032873,16.9587146043172,16.7873233396991,16.8068980262371,4699.24766466159,0.0,1.0
2024-11-14,18.6652,18.6652,18.6652,18.6652,148,16.8371170123671,16.8371170123671,16.8371170123671,16.8371170123671,164.06903853973,0.0,1.0
2024-11-15,18.6949,18.7101,18.66,18.71,1072,16.8639081732048,16.8776194743743,16.8324263040723,16.8775292684455,1188.39195482831,0.0,1.0
2024-11-18,18.7999,18.7999,18.79,18.79,607,16.9586243983885,16.9586243983885,16.9496940114426,16.9496940114426,672.904772929837,0.0,1.0
2024-11-19,18.908,18.908,18.78,18.78,373,17.0561370073633,17.0561370073633,16.940673418568,16.940673418568,413.498320103508,0.0,1.0
2024-11-20,18.8315,18.8315,18.83,18.83,153,16.9871294718723,16.9871294718723,16.9857763829412,16.9857763829412,169.61191146337,0.0,1.0
2024-11-21,18.8332,18.8748,18.8332,18.8748,131,16.988662972661,17.0261886390195,16.988662972661,17.0261886390195,145.223270599356,0.0,1.0
2024-11-22,19.0489,19.0489,18.92,18.92,970,17.183237160967,17.183237160967,17.0669617188129,17.0669617188129,1075.31734718606,0.0,1.0
2024-11-25,19.1387,19.1387,19.1387,19.1387,24,17.2642420849812,17.2642420849812,17.2642420849812,17.2642420849812,26.6057900334696,0.0,1.0
2024-11-26,19.1243,19.14,19.12,19.12,749,17.2512524312417,17.2654147620549,17.2473735763056,17.2473735763056,830.3223639612,0.0,1.0
2024-11-27,19.2137,19.2137,19.175,19.175,621,17.331896531541,17.331896531541,17.2969868371161,17.2969868371161,688.424817116026,0.0,1.0
2024-11-29,19.377,19.5,19.377,19.5,993,17.4792028131838,17.5901561055418,17.4792028131838,17.5901561055418,1100.81456263481,0.0,1.0
2024-12-02,19.2761,19.32,19.27,19.28,1010,17.3881850310787,17.4277854337984,17.3826824694252,17.3917030622998,1119.66033057518,0.0,1.0
2024-12-03,19.254,19.3,19.254,19.3,1238,17.3682495208258,17.4097442480491,17.3682495208258,17.4097442480491,1372.41533589314,0.0,1.0
2024-12-04,19.2757,19.2757,19.22,19.24,1670,17.3878242073637,17.3878242073637,17.337579505052,17.3556206908013,1851.3195564956,0.0,1.0
2024-12-05,19.2211,19.2211,19.2211,19.2211,79,17.3385717702682,17.3385717702682,17.3385717702682,17.3385717702682,87.5773921935043,0.0,1.0
2024-12-06,19.335,19.34,19.2201,19.32,6874,17.4413163231103,17.4458266195476,17.3376697109807,17.4277854337984,7620.34169541961,0.0,1.0
2024-12-09,19.2685,19.32,19.2685,19.3,569,17.381329380494,17.4277854337984,17.381329380494,17.4097442480491,630.778938710175,0.0,1.0
2024-12-10,19.2735,19.2735,19.26,19.26,661,17.3858396769313,17.3858396769313,17.3736618765505,17.3736618765505,732.767800505143,0.0,1.0
2024-12-11,19.2469,19.2469,19.22,19.22,1221,17.3618448998848,17.3618448998848,17.337579505052,17.337579505052,1353.56956795277,0.0,1.0
2024-12-12,19.2458,19.35,19.236,19.35,516,17.3608526346686,17.4548472124223,17.3520124536514,17.4548472124223,572.024485719596,0.0,1.0
2024-12-13,19.2544,19.2544,19.2544,19.2544,153,17.3686103445407,17.3686103445407,17.3686103445407,17.3686103445407,169.611911463369,0.0,1.0
2024-12-16,19.0865,19.0865,19.0865,19.0865,127,17.2171545901756,17.2171545901756,17.2171545901756,17.2171545901756,140.788972260444,0.0,1.0
2024-12-17,19.015,19.03,18.98,18.98,682,17.1526573511219,17.1661882404339,17.1210852760607,17.1210852760607,756.047866784431,0.0,1.0
2024-12-18,18.7264,18.97,18.7264,18.96,647,16.8923230407599,17.1120646831861,16.8923230407599,17.1030440903114,717.247756318954,0.0,1.0
2024-12-19,18.9115,18.97,18.84,18.84,1159,17.0592942148694,17.1120646831861,16.9947969758158,16.9947969758158,1284.83794369964,0.0,1.0
2024-12-20,19.0467,19.16,19.0467,19.16,171,17.1812526305345,17.2834559478042,17.1812526305345,17.2834559478042,189.566253988472,0.0,1.0
2024-12-23,19.0737,19.0737,18.88,18.94,2008,17.2056082312961,17.2056082312961,17.0308793473143,17.0850029045622,2226.01776613362,0.0,1.0
2024-12-24,19.3034,19.3034,19.13,19.13,205,17.4128112496265,17.4128112496265,17.2563941691803,17.2563941691803,227.257789869219,0.0,1.0
2024-12-26,19.375,19.375,19.3469,19.3599,494,17.4773986946089,17.4773986946089,17.4520508286311,17.4637775993682,547.635844855582,0.0,1.0
2024-12-27,19.3829,19.41,19.33,19.35,443,17.4845249629798,17.5089707696701,17.436806026673,17.4548472124223,491.098541034461,0.0,1.0
2024-12-30,19.3939,19.45,19.37,19.45,2416,17.4944476151419,17.5450531411686,17.4728883981715,17.5450531411686,2678.31619670262,0.0,1.0
2024-12-31,19.3906,19.48,19.37,19.45,6136,17.4914708194933,17.5721149197925,17.4728883981715,17.5450531411686,6802.21365189041,0.0,1.0
2025-01-02,19.5928,19.595,19.48,19.49,2132,17.6738672074185,17.6758517378509,17.5721149197925,17.5811355126672,2363.48101463988,0.0,1.0
2025-01-03,19.5747,19.6401,19.5747,19.5999,4668,17.6575399343154,17.7165346117155,17.6575399343154,17.6802718283594,5174.82616150984,0.0,1.0
2025-01-06,19.387,19.4901,19.387,19.49,1060,17.4882234060584,17.5812257185959,17.4882234060584,17.5811355126672,1175.08905981158,0.0,1.0
2025-01-07,19.3061,19.32,19.3061,19.32,365,17.4152468097026,17.4277854337984,17.4152468097026,17.4277854337984,404.629723425685,0.0,1.0
2025-01-08,19.2354,19.2354,19.2354,19.2354,75,17.3514712180789,17.3514712180789,17.3514712180789,17.3514712180789,83.1430938545928,0.0,1.0
2025-01-10,19.1033,19.1033,17.5,17.5,19320,17.232309186205,17.232309186205,15.7860375306145,15.7860375306145,21417.660976943,0.0,1.0
2025-01-13,18.9031,18.9031,18.72,18.7673,1446,17.3427212429905,17.3427212429905,17.1747354491476,17.2181310146789,1576.10113297806,0.3226,1.0
2025-01-14,19.1405,19.1405,19.07,19.07,132,17.5605247790818,17.5605247790818,17.4958442850024,17.4958442850024,143.8764519731,0.0,1.0
2025-01-15,19.2362,19.2362,19.1947,19.2308,415,17.6483251093426,17.6483251093426,17.6102507759484,17.6433708587323,452.338845218461,0.0,1.0
2025-01-16,19.4581,19.48,19.3728,19.3728,4553,17.8519081112746,17.8720003498609,17.7736493007077,17.7736493007077,4962.64761995095,0.0,1.0
2025-01-17,19.5009,19.5009,19.47,19.47,717,17.8911751346305,17.8911751346305,17.8628258116936,17.8628258116936,781.510727762979,0.0,1.0
2025-01-21,19.6667,19.6667,19.49,19.49,2260,18.043288977444,18.043288977444,17.8811748880282,17.8811748880282,2463.33925347885,0.0,1.0
2025-01-22,19.5916,19.6,18.98,18.98,3567,17.9743881958077,17.9820948078683,17.4132734414969,17.4132734414969,3887.93412263675,0.0,1.0
2025-01-23,19.6511,19.69,19.6,19.63,3535,18.0289766979031,18.0646656513738,17.9820948078683,18.0096184223701,3853.05498276447,0.0,1.0
2025-01-24,19.7215,19.76,19.7001,19.7001,675,18.0935654466007,18.1288874185447,18.0739319349227,18.0739319349227,735.731856680629,0.0,1.0
2025-01-27,19.7216,19.7216,19.7216,19.7216,264,18.0936571919824,18.0936571919824,18.0936571919824,18.0936571919824,287.752903946201,0.0,1.0
2025-01-28,19.8508,19.8508,19.81,19.82,889,18.2121922251036,18.2121922251036,18.1747601093811,18.1839346475484,968.986104576415,0.0,1.0
2025-01-29,19.5872,19.8101,19.5872,19.81,1013,17.9703513990141,18.1748518547628,17.9703513990141,18.1747601093811,1104.14277158145,0.0,1.0
2025-01-30,19.8192,19.8192,17.56,17.56,346,18.183200684495,18.183200684495,16.1104890217432,16.1104890217432,377.130699868886,0.0,1.0
2025-01-31,19.9634,20.0,19.95,19.95,1186,18.3154975248672,18.3490763345594,18.3032036437231,18.3032036437231,1292.70812151589,0.0,1.0
2025-02-03,19.9525,19.9525,19.9,19.9009,510,18.3054972782649,18.3054972782649,18.2573309528867,18.2581566613217,555.886291714252,0.0,1.0
2025-02-04,19.9132,19.9218,19.88,19.88,806,18.2694413432675,18.2773314460913,18.2389818765521,18.2389818765521,878.518335532719,0.0,1.0
2025-02-05,19.7873,19.7873,19.7699,19.77,8293,18.1539339077414,18.1539339077414,18.1379702113303,18.138061956712,9039.14709252215,0.0,1.0
2025-02-06,19.7202,19.76,19.7202,19.76,204,18.092372756639,18.1288874185447,18.092372756639,18.1288874185447,222.3545166857,0.0,1.0
2025-02-07,19.7094,19.7094,19.7,19.7,1391,18.0824642554183,18.0824642554183,18.0738401895411,18.0738401895411,1516.1526113226,0.0,1.0
2025-02-10,19.6954,19.6954,19.1,19.1,2136,18.0696199019841,18.0696199019841,17.5233678995043,17.5233678995043,2328.18258647381,0.0,1.0
2025-02-11,19.7555,19.77,19.71,19.75,3408,18.1247588763695,18.138061956712,18.0830147277083,18.1197128803775,3714.62839639641,0.0,1.0
2025-02-12,19.8843,19.8843,19.8345,19.84,507,18.242926927964,18.242926927964,18.197237727891,18.202283723883,552.616372351228,0.0,1.0
2025-02-13,19.981,19.981,19.75,19.75,15619,18.3316447120416,18.3316447120416,18.1197128803775,18.1197128803775,17024.2901770292,0.0,1.0
2025-02-14,20.1274,20.1274,20.03,20.1,1549,18.4659599508106,18.4659599508106,18.3765999490613,18.4408217162323,1688.36836444192,0.0,1.0
2025-02-18,20.2941,20.2941,20.25,20.25,407,18.6188995020591,18.6188995020591,18.5784397887414,18.5784397887414,443.619060250395,0.0,1.0
2025-02-19,20.4154,20.4154,20.26,20.26,3010,18.7301866500283,18.7301866500283,18.5876143269087,18.5876143269087,3280.81909423509,0.0,1.0
2025-02-20,20.3295,20.3295,20.27,20.29,1210,18.6513773671713,18.6513773671713,18.596788865076,18.6151379414106,1318.86747642009,0.0,1.0
2025-02-21,20.2679,20.4,20.2679,20.4,1296,18.5948622120609,18.7160578612506,18.5948622120609,18.7160578612506,1412.6051648268,0.0,1.0
2025-02-24,20.1373,20.21,19.85,19.85,602,18.4750427435962,18.5417416360723,18.2114582620503,18.2114582620503,656.16381884702,0.0,1.0
2025-02-25,20.065,20.07,20.03,20.05,1304,18.4087108326468,18.4132981017304,18.3765999490613,18.3949490253958,1421.32494979487,0.0,1.0
2025-02-26,19.8969,20.11,19.8969,20.05,1308,18.2544868460548,18.4499962543995,18.2544868460548,18.3949490253958,1425.68484227891,0.0,1.0
2025-02-27,19.8372,19.88,19.8372,19.88,30272,18.1997148531961,18.2389818765521,18.1997148531961,18.2389818765521,32995.6663191645,0.0,1.0
2025-02-28,20.1188,20.1188,19.955,20.05,2886,18.4580698479867,18.4580698479867,18.3077909128067,18.3949490253958,3145.66242723007,0.0,1.0
2025-03-03,19.9336,20.16,19.87,20.11,11564,18.2881574011287,18.4958689452359,18.2298073383848,18.4499962543995,12604.4491713404,0.0,1.0
2025-03-04,19.6172,19.6172,19.59,19.59,1810,17.997875013516,17.997875013516,17.972920269701,17.972920269701,1972.85134902509,0.0,1.0
2025-03-05,19.4272,19.4272,19.39,19.39,762,17.8235587883377,17.8235587883377,17.7894295063554,17.7894295063554,830.559518208352,0.0,1.0
2025-03-06,19.1987,19.205,19.1987,19.205,606,17.6139205912153,17.6197005502607,17.6139205912153,17.6197005502607,660.523711331054,0.0,1.0
2025-03-07,19.5851,19.6,19.32,19.4,4717,17.968424745999,17.9820948078683,17.7252077391844,17.7986040445227,5141.40321179634,0.0,1.0
2025-03-10,19.358,19.48,19.22,19.48,2826,17.7600709842201,17.8720003498609,17.6334623575116,17.8720003498609,3080.26403996956,0.0,1.0
2025-03-11,18.9065,18.98,18.85,18.97,3793,17.3458405859674,17.4132734414969,17.2940044453223,17.4040989033296,4134.26804798463,0.0,1.0
2025-03-12,18.8806,18.96,18.84,18.85,3653,17.3220785321142,17.3949243651624,17.284829907155,17.2940044453223,3981.67181104345,0.0,1.0
2025-03-13,18.6134,18.711,18.6134,18.711,533,17.0769348722844,17.1664783647971,17.0769348722844,17.1664783647971,580.955673497446,0.0,1.0
2025-03-14,18.9225,18.9225,18.84,18.9,1537,17.3605198470351,17.3605198470351,17.284829907155,17.3398771361587,1675.28868698981,0.0,1.0
2025-03-17,19.1484,19.1484,19.08,19.08,2035,17.5677726642339,17.5677726642339,17.5050188231697,17.5050188231697,2218.09530125197,0.0,1.0
2025-03-18,19.2394,19.2394,19.2394,19.2394,110,17.6512609615562,17.6512609615562,17.6512609615562,17.6512609615562,119.897043310917,0.0,1.0
2025-03-19,19.2465,19.32,19.2465,19.32,406,17.6577748836549,17.7252077391844,17.6577748836549,17.7252077391844,442.529087129386,0.0,1.0
2025-03-20,19.287,19.287,19.27,19.27,557,17.6949317632324,17.6949317632324,17.679335048348,17.679335048348,607.115028401644,0.0,1.0
2025-03-21,19.2999,19.2999,19.2999,19.2999,4,17.7067669174682,17.7067669174682,17.7067669174682,17.7067669174682,4.35989248403335,0.0,1.0
2025-03-24,19.4267,19.4267,19.4267,19.4267,43,17.8231000614293,17.8231000614293,17.8231000614293,17.8231000614293,46.8688442033585,0.0,1.0
2025-03-25,19.5351,19.5351,19.5101,19.5101,138,17.9225520551626,17.9225520551626,17.8996157097444,17.8996157097444,150.416290699151,0.0,1.0
2025-03-26,19.5109,19.5109,19.5,19.5,381,17.9003496727978,17.9003496727978,17.8903494261955,17.8903494261955,415.279759104177,0.0,1.0
2025-03-27,19.5438,19.5438,19.52,19.52,311,17.9305339033682,17.9305339033682,17.90869850253,17.90869850253,338.981640633592,0.0,1.0
2025-03-28,19.336,19.336,19.336,19.336,4,17.7398870002521,17.7398870002521,17.7398870002521,17.7398870002521,4.35989248403335,0.0,1.0
2025-03-31,19.269,19.269,19.09,19.09,4047,17.6784175945313,17.6784175945313,17.514193361337,17.514193361337,4411.12122072074,0.0,1.0
2025-04-01,19.3964,19.3964,19.31,19.33,1045,17.7953012107824,17.7953012107824,17.7160332010171,17.7343822773517,1139.02191145372,0.0,1.0
2025-04-02,19.3189,19.3189,19.3189,19.3189,6,17.724198539986,17.724198539986,17.724198539986,17.724198539986,6.53983872605004,0.0,1.0
2025-04-03,18.8967,19.07,18.8967,18.94,1573,17.3368495385635,17.4958442850024,17.3368495385635,17.3765752888278,1714.52771934611,0.0,1.0
2025-04-04,17.5987,18.2901,17.5987,18.29,39473,16.1459944844506,16.7803220533363,16.1459944844506,16.7802303079546,43024.5090055621,0.0,1.0
2025-04-07,16.8511,17.22,16.36,16.36,21093,15.4601060110647,15.7985547240557,15.0095444416696,15.0095444416696,22990.8030414289,0.0,1.0
2025-04-08,16.4339,17.56,16.33,17.55,10585,15.0773442787258,16.1104890217432,14.9820208271678,16.1013144835759,11537.3654858733,0.0,1.0
2025-04-09,17.7559,17.7559,16.31,16.39,35057,16.2902182244402,16.2902182244402,14.9636717508332,15.0370680561715,38211.1877031893,0.0,1.0
2025-04-10,16.9945,17.26,16.8558,17.24,25963,15.5916688883835,15.8352528767248,15.4644180440034,15.8169038003902,28298.9721407395,0.0,1.0
2025-04-11,16.5006,16.5006,16.42,16.42,285,15.6711203889122,15.6711203889122,15.5945721237978,15.5945721237978,300.085181103406,0.5805,1.0
2025-04-14,16.7354,16.82,16.7354,16.79,6254,15.8941170719005,15.9744642583605,15.8941170719005,15.9459723482683,6585.02709691474,0.0,1.0
2025-04-15,16.9702,17.02,16.88,16.96,11747,16.1171137548887,16.1644103256418,16.0314480785449,16.1074265054574,12368.7741137605,0.0,1.0
2025-04-16,16.8421,16.955,16.8421,16.955,1049,15.9954532987951,16.1026778537754,15.9954532987951,16.1026778537754,1104.52405255254,0.0,1.0
2025-04-17,17.1085,17.15,17.05,17.05,18465,16.2484614604138,16.2878752693747,16.192902235734,16.192902235734,19442.3609441207,0.0,1.0
2025-04-21,16.7773,17.79,16.69,17.79,2159,15.9339107729959,16.895702684675,15.8509993146276,16.895702684675,2273.27686316581,0.0,1.0
2025-04-22,17.0685,17.08,16.94,17.0,3553,16.2104722469575,16.2213941458262,16.0884318987293,16.1454157189137,3741.06192442248,0.0,1.0
2025-04-23,17.3381,17.51,17.26,17.51,3919,16.4665195456528,16.6297781904811,16.3923456063794,16.6297781904811,4126.43447278684,0.0,1.0
2025-04-24,17.5428,17.57,17.46,17.46,2362,16.6609293455152,16.6867620106655,16.5822916736607,16.5822916736607,2487.02174654824,0.0,1.0
2025-04-25,17.6156,17.6156,17.54,17.54,2130,16.7300697140056,16.7300697140056,16.6582701005733,16.6582701005733,2242.74187982546,0.0,1.0
2025-04-28,17.7415,17.7415,17.65,17.67,961,16.8496407633592,16.8496407633592,16.762740437578,16.7817350443062,1011.86617207149,0.0,1.0
2025-04-29,17.5465,17.5465,17.41,17.44,2066,16.6644433477599,16.6644433477599,16.5348051568404,16.5632970669326,2175.3543303847,0.0,1.0
2025-04-30,17.3986,17.3986,17.31,17.31,354,16.5239782310054,16.5239782310054,16.4398321231997,16.4398321231997,372.737382844231,0.0,1.0
2025-05-01,17.1322,17.26,17.1322,17.26,361,16.2709700693866,16.3923456063794,16.2709700693866,16.3923456063794,380.107896064316,0.0,1.0
2025-05-02,17.403,17.403,17.403,17.403,74,16.5281570444856,16.5281570444856,16.5281570444856,16.5281570444856,77.9168540408844,0.0,1.0
2025-05-05,17.1718,17.1718,17.1718,17.1718,176,16.3085793907083,16.3085793907083,16.3085793907083,16.3085793907083,185.315760962104,0.0,1.0
2025-05-06,17.2355,17.24,17.1899,17.19,1845,16.3690772131374,16.3733509996513,16.3257695097973,16.3258644828309,1942.65669872206,0.0,1.0
2025-05-07,17.1884,17.1884,17.1884,17.1884,139,16.3243449142927,16.3243449142927,16.3243449142927,16.3243449142927,146.357333941662,0.0,1.0
2025-05-08,17.3746,17.3746,17.22,17.22,108,16.5011847029316,16.5011847029316,16.3543563929231,16.3543563929231,113.716489681291,0.0,1.0
2025-05-09,17.3813,17.3813,17.3813,17.3813,74,16.5075478961855,16.5075478961855,16.5075478961855,16.5075478961855,77.9168540408848,0.0,1.0
2025-05-12,17.8485,17.89,17.8485,17.89,9383,16.9512619093547,16.9906757183156,16.9512619093547,16.9906757183156,9879.64650629219,0.0,1.0
2025-05-13,18.0524,18.0524,17.96,17.96,110,17.1449119249481,17.1449119249481,17.0571568418641,17.0571568418641,115.822350601315,0.0,1.0
2025-05-14,18.0135,18.0135,18.0135,18.0135,35,17.1079674148618,17.1079674148618,17.1079674148618,17.1079674148618,36.8525661004185,0.0,1.0
2025-05-15,18.0409,18.0409,18.01,18.01,2505,17.1339900260794,17.1339900260794,17.1046433586844,17.1046433586844,2637.59080232994,0.0,1.0
2025-05-16,18.2442,18.2442,18.1,18.1,358,17.3270702034709,17.3270702034709,17.190119088961,17.190119088961,376.949104684279,0.0,1.0
2025-05-19,18.3301,18.3301,18.18,18.18,2785,17.4086520393682,17.4086520393682,17.2660975158736,17.2660975158736,2932.41133113329,0.0,1.0
2025-05-20,18.359,18.359,18.35,18.35,844,17.4360992460904,17.4360992460904,17.4275516730627,17.4275516730627,888.673308250087,0.0,1.0
2025-05-21,17.9046,18.14,17.9046,18.12,317,17.0045417812272,17.2281083024173,17.0045417812272,17.2091136956892,333.778955823789,0.0,1.0
2025-05-22,17.8562,17.94,17.8562,17.94,229,16.9585748329451,17.038162235136,16.9585748329451,17.038162235136,241.121075342737,0.0,1.0
2025-05-23,17.9095,17.9095,17.8,17.8,157,17.0091954598756,17.0091954598756,16.905199988039,16.905199988039,165.310082221876,0.0,1.0
2025-05-27,18.2195,18.2195,18.06,18.06,594,17.3036118641616,17.3036118641616,17.1521298755048,17.1521298755048,625.440693247101,0.0,1.0
2025-05-28,18.2162,18.2162,18.2162,18.2162,24,17.3004777540515,17.3004777540515,17.3004777540515,17.3004777540515,25.2703310402869,0.0,1.0
2025-05-29,18.2539,18.2539,18.2539,18.2539,15,17.336282587734,17.336282587734,17.336282587734,17.336282587734,15.7939569001793,0.0,1.0
2025-05-30,18.2949,18.2949,18.2949,18.2949,14,17.3752215315267,17.3752215315267,17.3752215315267,17.3752215315267,14.7410264401673,0.0,1.0
2025-06-02,18.1231,18.155,18.1231,18.155,261,17.212057859732,17.2423542574634,17.212057859732,17.2423542574634,274.81485006312,0.0,1.0
2025-06-03,18.1898,18.1898,18.1898,18.1898,37,17.2754048731703,17.2754048731703,17.2754048731703,17.2754048731703,38.9584270204424,0.0,1.0
2025-06-04,18.1246,18.1246,18.1246,18.1246,126,17.2134824552366,17.2134824552366,17.2134824552366,17.2134824552366,132.669237961506,0.0,1.0
2025-06-05,18.1002,18.1002,18.1002,18.1002,18,17.1903090350283,17.1903090350283,17.1903090350283,17.1903090350283,18.9527482802152,0.0,1.0
2025-06-06,18.2838,18.2838,18.23,18.24,1708,17.3646795247926,17.3646795247926,17.3135840326939,17.323081336058,1798.40522570041,0.0,1.0
2025-06-09,18.395,18.54,18.395,18.52,2082,17.470289538201,17.60800043698,17.470289538201,17.5890058302518,2192.20121774489,0.0,1.0
2025-06-10,18.4238,18.44,18.4238,18.44,165,17.4976417718895,17.5130274033393,17.4976417718895,17.5130274033393,173.733525901972,0.0,1.0
2025-06-11,18.3974,18.3974,18.3974,18.3974,8,17.4725688910084,17.4725688910084,17.4725688910084,17.4725688910084,8.42344368009562,0.0,1.0
2025-06-12,18.3847,18.3847,18.3847,18.3847,29,17.460507315736,17.460507315736,17.460507315736,17.460507315736,30.5349833403467,0.0,1.0
2025-06-13,18.1892,18.1892,18.1892,18.1892,34,17.2748350349685,17.2748350349685,17.2748350349685,17.2748350349685,35.7996356404064,0.0,1.0
2025-06-16,18.0452,18.15,18.0452,18.15,276,17.1380738665259,17.2376056057814,17.1380738665259,17.2376056057814,290.6088069633,0.0,1.0
2025-06-17,18.0821,18.0821,18.0821,18.0821,8,17.1731189159393,17.1731189159393,17.1731189159393,17.1731189159393,8.42344368009565,0.0,1.0
2025-06-18,18.2462,18.2462,18.2462,18.2462,142,17.3289696641437,17.3289696641437,17.3289696641437,17.3289696641437,149.516125321697,0.0,1.0
2025-06-20,18.2,18.22,18.1955,18.22,1073,17.2850921226017,17.3040867293298,17.2808183360879,17.3040867293298,1129.79438359283,0.0,1.0
2025-06-23,18.0323,18.0323,17.8,17.99,1802,17.1258223451863,17.1258223451863,16.905199988039,17.0856487519563,1897.38068894154,0.0,1.0
2025-06-24,18.1579,18.1579,18.1579,18.1579,201,17.245108475439,17.245108475439,17.245108475439,17.245108475439,211.639022462402,0.0,1.0
2025-06-25,18.1459,18.1459,18.14,18.14,167,17.2337117114021,17.2337117114021,17.2281083024173,17.2281083024173,175.839386821996,0.0,1.0
2025-06-26,18.3314,18.375,18.09,18.09,23463,17.4098866888055,17.4512949314729,17.180621785597,17.180621785597,24704.9073832605,0.0,1.0
2025-06-27,18.3265,18.39,16.52,16.52,817,17.4052330101571,17.465540886519,15.6895451574385,15.6895451574385,860.244185829768,0.0,1.0
2025-06-30,18.4439,18.4439,18.4439,18.4439,44,17.5167313516513,17.5167313516513,17.5167313516513,17.5167313516513,46.3289402405259,0.0,1.0
2025-07-01,18.502,18.57,18.38,18.43,4459,17.5719106841965,17.6364923470722,17.4560435831549,17.5035300999752,4695.01692119331,0.0,1.0
2025-07-02,18.6803,18.6803,18.46,18.46,954,17.7412476031778,17.7412476031778,17.5320220100674,17.5320220100674,1004.49565885141,0.0,1.0
2025-07-03,18.8174,18.86,18.8,18.8,568,17.8714556322992,17.9119141446301,17.8549303244457,17.8549303244457,598.064501286789,0.0,1.0
2025-07-07,18.6804,18.8254,18.62,18.8254,1259,17.7413425762115,17.8790534749904,17.6839788638925,17.8790534749904,1325.63944915505,0.0,1.0
2025-07-08,18.7764,18.81,18.7764,18.8,362,17.8325166885065,17.8644276278098,17.8325166885065,17.8549303244457,381.160826524327,0.0,1.0
2025-07-09,18.7964,18.7964,18.77,18.77,281,17.8515112952346,17.8515112952346,17.8264384143535,17.8264384143535,295.87345926336,0.0,1.0
2025-07-10,19.0163,19.05,17.88,17.88,1226,18.0603569962105,18.0923629085474,16.9811784149516,16.9811784149516,1290.89274397465,0.0,1.0
2025-07-11,19.1103,19.1103,19.1103,19.1103,150,18.1496316478327,18.1496316478327,18.1496316478327,18.1496316478327,157.939569001793,0.0,1.0
2025-07-14,18.7293,18.7293,18.7293,18.7293,35,18.2089897938581,18.2089897938581,18.2089897938581,18.2089897938581,36.000102554899,0.4435,1.0
2025-07-15,18.6945,18.8,18.6945,18.8,441,18.1751565569071,18.277725709158,18.1751565569071,18.277725709158,453.601292191727,0.0,1.0
2025-07-16,18.8944,18.8944,18.8944,18.8944,3,18.3695032254848,18.3695032254848,18.3695032254848,18.3695032254848,3.0857230761342,0.0,1.0
2025-07-17,19.0631,19.0631,19.0631,19.0631,171,18.5335166471409,18.5335166471409,18.5335166471409,18.5335166471409,175.886215339649,0.0,1.0
2025-07-18,18.9479,19.12,18.91,19.12,1893,18.4215169661997,18.5888359339947,18.3846698489456,18.5888359339947,1947.09126104068,0.0,1.0
2025-07-21,18.6935,18.95,18.6935,18.95,2060,18.1741843374545,18.4235586270502,18.1741843374545,18.4235586270502,2118.86317894548,0.0,1.0
2025-07-22,18.8327,18.8327,18.7206,18.7206,795,18.3095172852585,18.3095172852585,18.2005314846204,18.2005314846204,817.71661517556,0.0,1.0
2025-07-23,18.9501,19.56,18.89,18.99,2318,18.4236558489955,19.0166124931452,18.3652254598933,18.4624474051548,2384.23536349302,0.0,1.0
2025-07-24,18.8822,18.8822,18.8822,18.8822,103,18.3576421481629,18.3576421481629,18.3576421481629,18.3576421481629,105.943158947274,0.0,1.0
2025-07-25,18.8958,19.015,18.83,18.83,2267,18.3708643327185,18.4867528914702,18.3068922927364,18.3068922927364,2331.77807119874,0.0,1.0
2025-07-28,18.6066,18.78,18.6066,18.78,1187,18.0896984670223,18.2582813201057,18.0896984670223,18.2582813201057,1220.91776379043,0.0,1.0
2025-07-29,18.5327,18.56,18.49,18.49,4294,18.017851449474,18.0443930405304,17.9763376788474,17.9763376788474,4416.69829630675,0.0,1.0
2025-07-30,18.3734,18.51,18.3734,18.51,241,17.8629768906725,17.9957820678997,17.8629768906725,17.9957820678997,247.886420449447,0.0,1.0
2025-07-31,18.303,18.43,18.303,18.43,292,17.7945326412084,17.9180045116905,17.7945326412084,17.9180045116905,300.343712743729,0.0,1.0
2025-08-01,18.0991,18.14,18.0991,18.14,311,17.5962970948203,17.6360608704322,17.5962970948203,17.6360608704322,319.886625559244,0.0,1.0
2025-08-04,18.0604,18.1,18.0604,18.1,485,17.5586722020041,17.5971720923276,17.5586722020041,17.5971720923276,498.858563975028,0.0,1.0
2025-08-05,18.1225,18.1225,18.1225,18.1225,325,17.6190470300115,17.6190470300115,17.6190470300115,17.6190470300115,334.286666581204,0.0,1.0
2025-08-06,18.1155,18.1501,18.1155,18.15,2149,17.6122414938432,17.6458802869036,17.6122414938432,17.6457830649584,2210.40629687079,0.0,1.0
2025-08-07,17.933,18.0301,17.933,18.0301,410,17.434811443741,17.5292139525899,17.434811443741,17.5292139525899,421.715487071672,0.0,1.0
2025-08-08,18.1373,18.51,18.121,18.14,3941,17.6334358779102,17.9957820678997,17.6175887008325,17.6360608704322,4053.61154768161,0.0,1.0
2025-08-11,18.0541,18.1601,18.04,18.1,3051,17.5525472194526,17.6556024814298,17.5388389251707,17.5971720923276,3138.18036842848,0.0,1.0
2025-08-12,18.1686,18.1686,18.13,18.13,488,17.663866346777,17.663866346777,17.6263386759061,17.6263386759061,501.944287051162,0.0,1.0
2025-08-13,18.3067,18.3067,18.3067,18.3067,13,17.7981298531831,17.7981298531831,17.7981298531831,17.7981298531831,13.3714666632482,0.0,1.0
2025-08-14,18.1922,18.1922,18.17,18.17,2085,17.6868107258587,17.6868107258587,17.6652274540107,17.6652274540107,2144.57753791327,0.0,1.0
2025-08-15,18.0415,18.18,18.03,18.18,1561,17.5402972543497,17.6749496485368,17.5291167306446,17.6749496485368,1605.60457394849,0.0,1.0
2025-08-18,18.0579,18.0579,18.05,18.05,867,17.5562416533725,17.5562416533725,17.5485611196969,17.5485611196969,891.773969002784,0.0,1.0
2025-08-19,18.1082,18.1082,18.07,18.07,204,17.6051442918391,17.6051442918391,17.5680055087492,17.5680055087492,209.829169177125,0.0,1.0
2025-08-20,18.0769,18.0769,18.0769,18.0769,104,17.5747138229722,17.5747138229722,17.5747138229722,17.5747138229722,106.971733305986,0.0,1.0
2025-08-21,18.0383,18.08,18.0001,18.0001,2454,17.5371861521013,17.5777277032753,17.5000473690114,17.5000473690114,2524.12147627777,0.0,1.0
2025-08-22,18.1407,18.23,18.12,18.1201,2002,17.6367414240491,17.7235606211676,17.6166164813799,17.6167137033252,2059.20586614021,0.0,1.0
2025-08-25,18.0085,18.22,18.0085,18.22,416,17.5082140124134,17.7138384266414,17.5082140124134,17.7138384266414,427.886933223941,0.0,1.0
2025-08-26,18.1123,18.15,17.98,18.0,3445,17.6091303915948,17.6457830649584,17.4805057580139,17.4999501470662,3543.43866576076,0.0,1.0
2025-08-27,18.1841,18.1841,18.1301,18.1301,1534,17.6789357482925,17.6789357482925,17.6264358978513,17.6264358978513,1577.83306626329,0.0,1.0
2025-08-28,18.2034,18.22,18.1,18.1655,3080,17.697699583728,17.7138384266414,17.5971720923276,17.6608524664739,3168.00902483111,0.0,1.0
2025-08-29,18.3413,18.3413,18.22,18.22,1021,17.8317686462436,17.8317686462436,17.7138384266414,17.7138384266414,1050.17442024434,0.0,1.0
2025-09-02,18.2234,18.26,18.09,18.26,12442,17.7171439727803,17.752727204746,17.5874498978015,17.752727204746,12797.5221710872,0.0,1.0
2025-09-03,18.1685,18.26,18.09,18.18,2260,17.6637691248317,17.752727204746,17.5874498978015,17.6749496485368,2324.57805068776,0.0,1.0
2025-09-04,18.2666,18.2666,18.17,18.17,6136,17.7591438531333,17.7591438531333,17.6652274540107,17.6652274540107,6311.33226505312,0.0,1.0
2025-09-05,18.2557,19.39,17.78,19.39,9681,17.7485466610998,18.8513351862007,17.2860618674909,18.8513351862007,9957.62836668502,0.0,1.0
2025-09-08,18.2703,18.2703,17.79,18.2,6002,17.7627410651079,17.7627410651079,17.295784062017,17.6943940375891,6173.50330098582,0.0,1.0
2025-09-09,18.1382,19.6,18.1382,19.6,1527,17.6343108754175,19.0555012712498,17.6343108754175,19.0555012712498,1570.63304575231,0.0,1.0
2025-09-10,18.0989,18.0989,18.0989,18.0989,17,17.5961026509298,17.5961026509298,17.5961026509298,17.5961026509298,17.4857640980937,0.0,1.0
2025-09-11,18.1823,18.1823,17.77,18.13,15013,17.6771857532778,17.6771857532778,17.2763396729648,17.6263386759061,15441.9868473342,0.0,1.0
2025-09-12,18.1096,18.1096,18.05,18.05,1520,17.6065053990727,17.6065053990727,17.5485611196969,17.5485611196969,1563.43302524133,0.0,1.0
2025-09-15,17.699,17.99,17.655,17.99,9633,17.2073120918291,17.49022795254,17.1645344359141,17.49022795254,9908.2567974669,0.0,1.0
2025-09-16,17.6926,17.715,17.5706,17.715,3141,17.2010898873324,17.2228676030709,17.0824791141134,17.2228676030709,3230.75206071249,0.0,1.0
2025-09-17,17.6884,17.83,17.6884,17.83,295,17.1970065656314,17.3346728401216,17.1970065656314,17.3346728401216,303.429435819862,0.0,1.0
2025-09-18,17.8104,17.8104,17.7342,17.7342,335,17.3156173388504,17.3156173388504,17.2415342165611,17.2415342165611,344.572410168318,0.0,1.0
2025-09-19,17.8653,17.8653,17.68,17.8255,2866,17.3689921867989,17.3689921867989,17.1888399222294,17.3302978525849,2947.89411206687,0.0,1.0
2025-09-22,17.4925,17.66,17.4925,17.66,2468,17.0065487748642,17.1693955331771,17.0065487748642,17.1693955331771,2538.52151729972,0.0,1.0
2025-09-23,17.4027,17.59,17.4027,17.53,2903,16.9192434680193,17.1013401714941,16.9192434680193,17.0430070043372,2985.95136333919,0.0,1.0
2025-09-24,17.2,17.26,16.52,17.26,7286,16.7221745849743,16.7805077521312,16.0610653571963,16.7805077521312,7494.19277757125,0.0,1.0
2025-09-25,17.36,17.36,17.0,17.0,1938,16.8777296973927,16.8777296973927,16.5277306944514,16.5277306944514,1993.37710718269,0.0,1.0
2025-09-26,17.245,17.38,17.245,17.38,907,16.765924460342,16.897174086445,16.765924460342,16.897174086445,932.916943351237,0.0,1.0
2025-09-29,17.104,17.179,17.07,17.15,1385,16.6288415175233,16.7017579764694,16.5957860561344,16.6735636123436,1424.57548681529,0.0,1.0
2025-09-30,17.118,17.2,17.0,17.2,3277,16.6424525898599,16.7221745849743,16.5277306944514,16.7221745849743,3370.63817349725,0.0,1.0
2025-10-01,16.9006,16.99,16.83,16.91,2538,16.4310920808615,16.5180084999252,16.3624533875069,16.440230943716,2610.52172240952,0.0,1.0
2025-10-02,17.1644,17.1644,16.44,16.44,4671,16.6875635724612,16.6875635724612,15.9832878009871,15.9832878009871,4804.47082954095,0.0,1.0
2025-10-03,17.0058,17.18,16.93,17.18,4914,16.5333695672765,16.702730195922,16.4596753327683,16.702730195922,5054.41439870782,0.0,1.0
2025-10-06,16.8863,17.02,16.75,16.75,4434,16.4171893426891,16.5471750835037,16.2846758312977,16.2846758312977,4560.69870652633,0.0,1.0
2025-10-07,16.6775,16.6775,16.6775,16.6775,58,16.2141899209831,16.2141899209831,16.2141899209831,16.2141899209831,59.6573128052611,0.0,1.0
2025-10-08,16.5883,16.67,16.5883,16.67,839,16.1274679458099,16.2068982750885,16.1274679458099,16.2068982750885,862.97388695886,0.0,1.0
2025-10-09,16.0185,16.35,15.6401,16.35,4908,15.57349730171,15.8957880502518,15.2056094608405,15.8957880502518,5048.24295255553,0.0,1.0
2025-10-10,15.6014,15.8028,15.2,15.8028,7520,15.6014,15.8028,15.2,15.8028,7520,0.4458,1.0
2025-10-13,16.102,16.102,15.95,15.95,1422,16.102,16.102,15.95,15.95,1422,0.0,1.0
2025-10-14,16.394,16.394,16.2141,16.239,2514,16.394,16.394,16.2141,16.239,2514,0.0,1.0
2025-10-15,16.3907,16.5,16.31,16.5,2811,16.3907,16.5,16.31,16.5,2811,0.0,1.0
2025-10-16,16.0572,16.36,16.0572,16.25,1138,16.0572,16.36,16.0572,16.25,1138,0.0,1.0
2025-10-17,16.1605,16.1605,16.07,16.07,367,16.1605,16.1605,16.07,16.07,367,0.0,1.0
2025-10-20,16.2243,16.2243,15.1117,16.12,2793,16.2243,16.2243,15.1117,16.12,2793,0.0,1.0
2025-10-21,16.4724,16.51,16.27,16.27,3660,16.4724,16.51,16.27,16.27,3660,0.0,1.0
2025-10-22,16.4052,16.4064,16.34,16.34,3316,16.4052,16.4064,16.34,16.34,3316,0.0,1.0
2025-10-23,16.4932,16.498,16.4,16.415,2152,16.4932,16.498,16.4,16.415,2152,0.0,1.0
2025-10-24,16.5615,16.5801,16.5615,16.58,642,16.5615,16.5801,16.5615,16.58,642,0.0,1.0
2025-10-27,16.8026,16.8026,16.7,16.7,521,16.8026,16.8026,16.7,16.7,521,0.0,1.0
2025-10-28,16.8648,16.9592,16.8648,16.9592,503,16.8648,16.9592,16.8648,16.9592,503,0.0,1.0
2025-10-29,16.6774,16.9,16.23,16.83,5887,16.6774,16.9,16.23,16.83,5887,0.0,1.0
2025-10-30,16.4401,16.5741,15.7801,16.5741,3071,16.4401,16.5741,15.7801,16.5741,3071,0.0,1.0
2025-10-31,16.6009,16.62,16.1,16.56,43121,16.6009,16.62,16.1,16.56,43121,0.0,1.0
2025-11-03,17.06,17.06,16.04,16.47,4337,17.06,17.06,16.04,16.47,4337,0.0,1.0
2025-11-04,16.4797,16.5,15.94,16.5,2452,16.4797,16.5,15.94,16.5,2452,0.0,1.0
2025-11-05,16.2084,16.4,16.2084,16.35,542,16.2084,16.4,16.2084,16.35,542,0.0,1.0
2025-11-06,16.2706,16.37,16.185,16.185,1606,16.2706,16.37,16.185,16.185,1606,0.0,1.0
2025-11-07,16.3974,16.42,16.3974,16.42,388,16.3974,16.42,16.3974,16.42,388,0.0,1.0
2025-11-10,16.4099,16.4099,16.19,16.29,464,16.4099,16.4099,16.19,16.29,464,0.0,1.0
2025-11-11,16.5047,16.5047,16.5047,16.5047,45,16.5047,16.5047,16.5047,16.5047,45,0.0,1.0
2025-11-12,16.5677,16.5677,16.5,16.545,916,16.5677,16.5677,16.5,16.545,916,0.0,1.0
2025-11-13,16.459,16.46,16.41,16.41,788,16.459,16.46,16.41,16.41,788,0.0,1.0
2025-11-14,16.4,16.41,16.33,16.33,2095,16.4,16.41,16.33,16.33,2095,0.0,1.0
2025-11-17,16.0954,16.2982,16.03,16.2982,2021,16.0954,16.2982,16.03,16.2982,2021,0.0,1.0
2025-11-18,16.0939,16.11,16.04,16.04,1167,16.0939,16.11,16.04,16.04,1167,0.0,1.0
2025-11-19,16.0834,16.114,16.07,16.114,2825,16.0834,16.114,16.07,16.114,2825,0.0,1.0
2025-11-20,16.0234,16.16,16.0234,16.16,884,16.0234,16.16,16.0234,16.16,884,0.0,1.0
2025-11-21,16.3011,16.3011,16.0501,16.0501,297,16.3011,16.3011,16.0501,16.0501,297,0.0,1.0
2025-11-24,16.476,16.476,16.32,16.32,945,16.476,16.476,16.32,16.32,945,0.0,1.0
2025-11-25,16.6283,16.6283,16.4,16.57,634,16.6283,16.6283,16.4,16.57,634,0.0,1.0
2025-11-26,16.7544,16.785,16.5,16.5,938,16.7544,16.785,16.5,16.5,938,0.0,1.0