date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-11,25.2,25.2,25.03,25.03,7956,18.3212769705917,18.3212769705917,18.1976810545202,18.1976810545202,10943.0800223051,0.0,1.0
2014-11-12,25.1299,25.81,25.06,25.81,6854,18.2703118310822,18.7647681988481,18.2194920985328,18.7647681988481,9427.33414691794,0.0,1.0
2014-11-13,25.1,25.12,25.1,25.1,3702,18.2485734905496,18.263114186558,18.2485734905496,18.2485734905496,5091.91581731693,0.0,1.0
2014-11-14,25.105,25.105,25.08,25.08,2501,18.2522086645517,18.2522086645517,18.2340327945412,18.2340327945412,3440.00039414091,0.0,1.0
2014-11-17,25.02,25.04,24.97,25.04,1580,18.190410706516,18.2049514025244,18.154058966495,18.2049514025244,2173.21096471117,0.0,1.0
2014-11-18,25.07,25.07,25.028,25.06,4807,18.226762446537,18.226762446537,18.1962269849194,18.2194920985328,6611.78804263709,0.0,1.0
2014-11-19,24.97,24.97,24.97,24.97,1500,18.154058966495,18.154058966495,18.154058966495,18.154058966495,2063.17496649794,0.0,1.0
2014-11-20,24.99,25.06,24.9718,25.03,2418,18.1685996625034,18.2194920985328,18.1553676291358,18.1976810545202,3325.83804599468,0.0,1.0
2014-11-21,25.09,25.09,25.09,25.09,395,18.2413031425454,18.2413031425454,18.2413031425454,18.2413031425454,543.302741177793,0.0,1.0
2014-11-24,25.02,25.75,25.01,25.28,216388,18.190410706516,18.7211461108228,18.1831403585118,18.3794397546253,297630.869767038,0.0,1.0
2014-11-25,25.04,25.43,25.03,25.12,100247,18.2049514025244,18.4884949746883,18.1976810545202,18.263114186558,137884.733911013,0.0,1.0
2014-11-26,25.05,25.36,25.05,25.36,62655,18.2122217505286,18.4376025386589,18.2122217505286,18.4376025386589,86178.8183506192,0.0,1.0
2014-11-28,25.0,25.08,25.0,25.05,30573,18.1758700105076,18.2340327945412,18.1758700105076,18.2122217505286,42051.6321671611,0.0,1.0
2014-12-01,24.99,25.13,24.99,25.13,12586,18.1685996625034,18.2703845345622,18.1685996625034,18.2703845345622,17311.4134188954,0.0,1.0
2014-12-02,25.0,25.1,24.9,25.09,18499,18.1758700105076,18.2485734905496,18.1031665304656,18.2413031425454,25444.4491368303,0.0,1.0
2014-12-03,25.01,25.03,25.0,25.03,18773,18.1831403585118,18.1976810545202,18.1758700105076,18.1976810545202,25821.3224307106,0.0,1.0
2014-12-04,24.9,24.98,24.8,24.98,14110,18.1031665304656,18.1613293144992,18.0304630504235,18.1613293144992,19407.5991848573,0.0,1.0
2014-12-05,24.84,24.87,24.8,24.87,17984,18.0595444424404,18.081355486453,18.0304630504235,18.081355486453,24736.0923983326,0.0,1.0
2014-12-08,24.77,24.86,24.7301,24.86,37196,18.0086520064109,18.0740851384488,17.9796433178742,18.0740851384488,51161.2373692384,0.0,1.0
2014-12-09,24.8599,24.89,24.75,24.75,14571,18.0740124349687,18.0958961824614,17.9941113104025,17.9941113104025,20041.681624561,0.0,1.0
2014-12-10,24.81,24.87,24.75,24.87,13764,18.0377333984278,18.081355486453,17.9941113104025,18.081355486453,18931.6934925851,0.0,1.0
2014-12-11,24.73,24.8,24.72,24.8,18397,17.9795706143941,18.0304630504235,17.9723002663899,18.0304630504235,25304.1532391085,0.0,1.0
2014-12-12,24.65,24.74,24.65,24.69,29134,17.9214078303605,17.9868409623983,17.9214078303605,17.9504892223773,40072.3596493007,0.0,1.0
2014-12-15,24.59,24.7,24.554,24.66,15307,17.8777857423353,17.9577595703815,17.8516124895202,17.9286781783647,21054.0128081227,0.0,1.0
2014-12-16,24.55,24.68,24.54,24.59,31398,17.8487043503185,17.9432188743731,17.8414340023143,17.8777857423353,43186.3783987349,0.0,1.0
2014-12-17,24.64,24.68,24.54,24.6,18151,17.9141374823563,17.9432188743731,17.8414340023143,17.8850560903395,24965.7925446028,0.0,1.0
2014-12-18,24.51,24.54,24.4,24.54,16914,17.8196229583017,17.8414340023143,17.7396491302554,17.8414340023143,23264.3609222308,0.0,1.0
2014-12-19,24.5,24.55,24.5,24.55,7493,17.8123526102975,17.8487043503185,17.8123526102975,17.8487043503185,10306.246682646,0.0,1.0
2014-12-22,24.73,24.74,24.69,24.74,8517,17.9795706143941,17.9868409623983,17.9504892223773,17.9868409623983,11714.7074597753,0.0,1.0
2014-12-23,24.63,24.69,24.63,24.69,16474,17.9068671343521,17.9504892223773,17.9068671343521,17.9504892223773,22659.1629320581,0.0,1.0
2014-12-24,24.71,24.76,24.7,24.7,1693,17.9650299183857,18.0013816584067,17.9577595703815,17.9577595703815,2328.63681218735,0.0,1.0
2014-12-26,24.81,24.82,24.62,24.82,6843,18.0377333984278,18.045003746432,17.8995967863479,18.045003746432,9412.20419716359,0.0,1.0
2014-12-29,24.81,24.87,24.81,24.87,7950,18.0871717648563,18.1309134136226,18.0871717648563,18.1309134136226,10904.9387358194,0.068,1.0
2014-12-30,24.7099,24.85,24.63,24.75,9195,18.0141961141646,18.1163328640339,17.9559468185575,18.0434301160901,12612.6932925609,0.0,1.0
2014-12-31,24.71,24.83,24.69,24.76,9184,18.0142690169125,18.1017523144451,17.9996884673238,18.0507203908844,12597.6046980837,0.0,1.0
2015-01-02,24.644,24.798,24.61,24.77,6908,17.9661532032696,18.0784234351031,17.9413662689687,18.0580106656788,9475.63733170317,0.0,1.0
2015-01-05,24.59,24.64,24.55,24.6,4548,17.92678571938,17.9632370933519,17.8976246202025,17.9340759941744,6238.44797113288,0.0,1.0
2015-01-06,24.49,24.65,24.49,24.6,8800,17.8538829714362,17.9705273681463,17.8538829714362,17.9340759941744,12070.8755817874,0.0,1.0
2015-01-07,24.562,24.6112,24.45,24.57,6724,17.9063729499557,17.9422411019441,17.8247218722587,17.9122051697912,9223.24629681125,0.0,1.0
2015-01-08,24.51,24.6,24.5,24.5,6054,17.8684635210249,17.9340759941744,17.8611732462306,17.8611732462306,8304.21372410698,0.0,1.0
2015-01-09,24.49,24.59,24.451,24.59,3167,17.8538829714362,17.92678571938,17.8254508997381,17.92678571938,4344.14351903646,0.0,1.0
2015-01-12,24.45,24.5499,24.4301,24.47,5741,17.8247218722587,17.8975517174545,17.8102142254178,17.8393024218474,7874.87462670928,0.0,1.0
2015-01-13,24.5,24.57,24.47,24.57,3131,17.8611732462306,17.9122051697912,17.8393024218474,17.9122051697912,4294.76266438369,0.0,1.0
2015-01-14,24.557,24.61,24.51,24.521,6560,17.9027278125585,17.9413662689687,17.8684635210249,17.8764828232988,8998.28907005976,0.0,1.0
2015-01-15,24.5,24.54,24.494,24.54,2175,17.8611732462306,17.8903343454081,17.8567990813539,17.8903343454081,2983.42663527133,0.0,1.0
2015-01-16,24.4034,24.45,24.35,24.45,6035,17.7907491917169,17.8247218722587,17.7518191243149,17.8247218722587,8278.15160637354,0.0,1.0
2015-01-20,24.55,24.6399,24.44,24.44,10853,17.8976246202025,17.9631641906039,17.8174315974643,17.8174315974643,14886.9559874022,0.0,1.0
2015-01-21,24.46,24.55,24.46,24.55,6323,17.832012147053,17.8976246202025,17.832012147053,17.8976246202025,8673.19844359572,0.0,1.0
2015-01-22,24.599,24.64,24.52,24.52,3732,17.9333469666949,17.9632370933519,17.8757537958193,17.8757537958193,5119.14859900351,0.0,1.0
2015-01-23,24.48,24.55,24.46,24.55,3254,17.8465926966418,17.8976246202025,17.832012147053,17.8976246202025,4463.48058444732,0.0,1.0
2015-01-26,24.4,24.56,24.28,24.46,4788,17.7882704982868,17.9049148949968,17.7007872007542,17.832012147053,6567.65366881798,0.0,1.0
2015-01-27,24.462,24.55,24.43,24.55,1780,17.8334702020119,17.8976246202025,17.8101413226699,17.8976246202025,2441.60892449792,0.0,1.0
2015-01-28,24.38,24.49,24.37,24.49,1799,17.773689948698,17.8538829714362,17.7663996739036,17.8538829714362,2467.67104223132,0.0,1.0
2015-01-29,24.36,24.44,24.3,24.44,1981,17.7591093991092,17.8174315974643,17.715367750343,17.8174315974643,2717.31869630921,0.0,1.0
2015-01-30,24.301,24.306,24.25,24.3,6324,17.7160967778224,17.7197419152196,17.6789163763711,17.715367750343,8674.57013400272,0.0,1.0
2015-02-02,24.3712,24.46,24.301,24.31,4678,17.8000807434537,17.8649379179062,17.748808517704,17.7553818799796,6404.94137319735,0.045,1.0
2015-02-03,24.5,24.52,24.4,24.52,955,17.8941528613533,17.9087603330769,17.8211155027356,17.9087603330769,1307.55002381434,0.0,1.0
2015-02-04,24.435,24.62,24.43,24.61,7500,17.8466785782518,17.9817976916947,17.8430267103209,17.9744939558329,10268.7174645105,0.0,1.0
2015-02-05,24.438,24.44,24.4201,24.44,1665,17.8488696990103,17.8503304461827,17.8357960118177,17.8503304461827,2279.65527712134,0.0,1.0
2015-02-06,24.37,24.39,24.3,24.39,3569,17.7992042951502,17.8138117668738,17.7480781441178,17.8138117668738,4886.54035077842,0.0,1.0
2015-02-09,24.31,24.36,24.31,24.33,3398,17.7553818799796,17.7919005592885,17.7553818799796,17.7699893517031,4652.41359258756,0.0,1.0
2015-02-10,24.33,24.33,24.29,24.33,2327,17.7699893517031,17.7699893517031,17.740774408256,17.7699893517031,3186.04073865547,0.0,1.0
2015-02-11,24.34,24.394,24.33,24.36,1703,17.7772930875649,17.8167332612185,17.7699893517031,17.7919005592885,2331.68344560819,0.0,1.0
2015-02-12,24.489,24.49,24.38,24.45,46769,17.8861187519054,17.8868491254916,17.806508031012,17.8576341820445,64034.352946359,0.0,1.0
2015-02-13,24.41,24.4303,24.35,24.4001,2842,17.8284192385974,17.8432458223968,17.7845968234267,17.8211885400942,3891.15933788518,0.0,1.0
2015-02-17,24.2,24.37,24.2,24.32,30051,17.6750407855,17.7992042951502,17.6750407855,17.7626856158414,41144.6971368008,0.0,1.0
2015-02-18,24.22,24.25,24.2,24.25,1241,17.6896482572236,17.7115594648089,17.6750407855,17.7115594648089,1699.13044979434,0.0,1.0
2015-02-19,24.21,24.3,24.21,24.3,479,17.6823445213618,17.7480781441178,17.6823445213618,17.7480781441178,655.828755400073,0.0,1.0
2015-02-20,24.2355,24.2355,24.21,24.21,1374,17.7009690478093,17.7009690478093,17.6823445213618,17.6823445213618,1881.22903949833,0.0,1.0
2015-02-23,24.2374,24.3,24.0,24.22,41185,17.7023567576231,17.7480781441178,17.5289660682645,17.6896482572236,56388.9505034487,0.0,1.0
2015-02-24,24.335,24.335,24.19,24.19,14322,17.773641219634,17.773641219634,17.6677370496383,17.6677370496383,19609.1428702293,0.0,1.0
2015-02-25,24.28,24.3795,24.27,24.37,2138,17.7334706723943,17.8061428442189,17.7261669365325,17.7992042951502,2927.26905854979,0.0,1.0
2015-02-26,24.1656,24.25,24.1656,24.19,2545,17.6499159341355,17.7115594648089,17.6499159341355,17.6677370496383,3484.51812629058,0.0,1.0
2015-02-27,24.13,24.2199,24.12,24.13,2996,17.6239146344676,17.689575219865,17.6166108986058,17.6239146344676,4102.0103364898,0.0,1.0
2015-03-02,24.1,24.1631,24.08,24.14,14194,17.6341398646741,17.6803105794235,17.6195057237076,17.6634081466072,19398.4737914702,0.044,1.0
2015-03-03,24.15,24.15,24.05,24.09,5548,17.6707252170904,17.6707252170904,17.5975545122578,17.6268227941908,7582.26945153422,0.0,1.0
2015-03-04,24.21,24.21,24.1201,24.15,98500,17.71462763999,17.71462763999,17.6488471763455,17.6707252170904,134616.716109611,0.0,1.0
2015-03-05,24.192,24.192,24.179,24.185,1072,17.7014569131201,17.7014569131201,17.6919447214919,17.6963349637819,1465.06720476653,0.0,1.0
2015-03-06,24.09,24.1042,24.05,24.07,5390,17.6268227941908,17.6372130342771,17.5975545122578,17.6121886532243,7366.33603889139,0.0,1.0
2015-03-09,24.18,24.24,24.13,24.13,108881,17.6926764285402,17.7365788514398,17.6560910761239,17.6560910761239,148804.087987112,0.0,1.0
2015-03-10,24.15,24.2199,24.15,24.2,12891,17.6707252170904,17.7218715397685,17.6707252170904,17.7073105695068,17617.7064707512,0.0,1.0
2015-03-11,24.14,24.3999,24.14,24.1988,1568,17.6634081466072,17.8535788084673,17.6634081466072,17.7064325210488,2142.93412040476,0.0,1.0
2015-03-12,24.25,24.3,23.89,24.0,4571,17.7438959219231,17.7804812743394,17.4804813845255,17.5609691598414,6247.03562778711,0.0,1.0
2015-03-13,24.32,24.35,24.25,24.35,2201,17.795115415306,17.8170666267558,17.7438959219231,17.8170666267558,3008.0344381447,0.0,1.0
2015-03-16,24.445,24.49,24.4237,24.4237,1032,17.8865787963468,17.9195056135215,17.8709934362175,17.8709934362175,1410.40051802151,0.0,1.0
2015-03-17,24.4594,24.5,24.4594,24.5,2807,17.8971153778427,17.9268226840048,17.8971153778427,17.9268226840048,3836.23474233175,0.0,1.0
2015-03-18,24.65,24.65,24.33,24.33,3402,18.0365787412538,18.0365787412538,17.8024324857892,17.8024324857892,4649.40170766391,0.0,1.0
2015-03-19,24.47,24.4899,24.47,24.4899,1506,17.904871472555,17.9194324428167,17.904871472555,17.9194324428167,2058.20075594998,0.0,1.0
2015-03-20,24.62,24.6201,24.57,24.57,1246,18.014627529804,18.0147007005088,17.9780421773876,17.9780421773876,1702.86729210736,0.0,1.0
2015-03-23,24.47,24.6,24.47,24.561,23696,17.904871472555,17.9999933888375,17.904871472555,17.9714568139527,32384.5452277495,0.0,1.0
2015-03-24,24.54,24.54,24.53,24.54,748,17.9560909659378,17.9560909659378,17.9487738954546,17.9560909659378,1022.26704213187,0.0,1.0
2015-03-25,24.482,24.4999,24.41,24.43,2637,17.9136519571349,17.9267495132999,17.8609690496554,17.8756031906219,3603.90132366541,0.0,1.0
2015-03-26,24.4,24.49,24.4,24.41,3205,17.8536519791721,17.9195056135215,17.8536519791721,17.8609690496554,4380.16827544469,0.0,1.0
2015-03-27,24.41,24.42,24.39,24.41,3698,17.8609690496554,17.8682861201386,17.8463349086888,17.8609690496554,5053.93518957705,0.0,1.0
2015-03-30,24.3885,24.417,24.3827,24.41,2612,17.8452373481163,17.8660909989937,17.8409934472361,17.8609690496554,3569.73464444979,0.0,1.0
2015-03-31,24.3701,24.3701,24.3701,24.3701,1830,17.8317739384271,17.8317739384271,17.8317739384271,17.8317739384271,2501.00091858465,0.0,1.0
2015-04-01,24.32,24.34,24.29,24.326,4923,17.8499934439305,17.8646727148548,17.827974537544,17.8543972252078,6707.41758959641,0.075,1.0
2015-04-02,24.26,24.37,24.2501,24.37,5492,17.8059556311576,17.8866916212412,17.7986893920501,17.8866916212412,7482.66045136371,0.0,1.0
2015-04-06,24.411,24.5,24.38,24.38,11107,17.916784126636,17.982106882249,17.8940312567033,17.8940312567033,15132.9041575558,0.0,1.0
2015-04-07,24.28,24.59,24.27,24.33,10750,17.8206349020819,18.0481636014083,17.8132952666198,17.8573330793926,14646.5039789075,0.0,1.0
2015-04-08,24.2999,24.32,24.2801,24.3197,1091,17.8352407766516,17.8499934439305,17.8207082984365,17.8497732548666,1486.4498456733,0.0,1.0
2015-04-09,24.23,24.25,24.23,24.25,1037,17.7839367247712,17.7986159956955,17.7839367247712,17.7986159956955,1412.87670940717,0.0,1.0
2015-04-10,24.304,24.32,24.29,24.32,2289,17.838250027191,17.8499934439305,17.827974537544,17.8499934439305,3118.68349839249,0.0,1.0
2015-04-13,24.293,24.32,24.2801,24.3,3528,17.8301764281827,17.8499934439305,17.8207082984365,17.8353141730062,4806.77823605447,0.0,1.0
2015-04-14,24.3,24.337,24.29,24.3,2789,17.8353141730062,17.8624708242161,17.827974537544,17.8353141730062,3799.91624159748,0.0,1.0
2015-04-15,24.32,24.35,24.31,24.33,15797,17.8499934439305,17.8720123503169,17.8426538084683,17.8573330793926,21522.8672888187,0.0,1.0
2015-04-16,24.5,24.5158,24.43,24.49,1730,17.982106882249,17.9937035062792,17.930729434014,17.9747672467869,2357.0652914893,0.0,1.0
2015-04-17,24.4,24.5,24.39,24.4,2970,17.9087105276276,17.982106882249,17.9013708921655,17.9087105276276,4046.5224946377,0.0,1.0
2015-04-20,24.45,24.63,24.43,24.55,132716,17.9454087049383,18.0775221432569,17.930729434014,18.0188050595597,180820.96949439,0.0,1.0
2015-04-21,24.71,24.71,24.6277,24.68,19568,18.136239226954,18.136239226954,18.0758340271006,18.1142203205676,26660.7246380709,0.0,1.0
2015-04-22,24.91,24.91,24.7515,24.78,35444,18.2830319361969,18.2830319361969,18.1666987141219,18.187616675189,48291.2267003159,0.0,1.0
2015-04-23,24.95,24.975,24.86,24.89,27526,18.3123904780454,18.3307395667008,18.2463337588862,18.2683526652726,37503.2249789217,0.0,1.0
2015-04-24,24.93,24.938,24.84,24.91,20791,18.2977112071212,18.3035829154909,18.2316544879619,18.2830319361969,28327.0199279502,0.0,1.0
2015-04-27,24.8621,24.91,24.835,24.85,36166,18.2478750823332,18.2830319361969,18.2279846702308,18.238994123424,49274.926781504,0.0,1.0
2015-04-28,24.98,25.0,24.9,24.9,37187,18.3344093844319,18.3490886553562,18.2756923007347,18.2756923007347,50666.0040431285,0.0,1.0
2015-04-29,24.89,25.02,24.8701,25.02,56840,18.2683526652726,18.3637679262804,18.2537467907029,18.3637679262804,77442.5382475442,0.0,1.0
2015-04-30,24.9,24.91,24.81,24.91,13752,18.2756923007347,18.2830319361969,18.2096355815755,18.2830319361969,18736.6253691103,0.0,1.0
2015-05-01,24.8,24.85,24.79,24.85,9561,18.2478016859786,18.2845916087326,18.2404437014278,18.2845916087326,12994.0473970733,0.062,1.0
2015-05-04,24.86,24.89,24.82,24.86,44442,18.2919495932834,18.3140235469358,18.2625176550802,18.2919495932834,60399.6919172399,0.0,1.0
2015-05-05,24.869,24.92,24.86,24.92,31593,18.2985717793791,18.3360975005882,18.2919495932834,18.3360975005882,42937.0295383053,0.0,1.0
2015-05-06,24.91,24.9298,24.885,24.9,20081,18.3287395160374,18.3433083254479,18.3103445546604,18.3213815314866,27291.4408305228,0.0,1.0
2015-05-07,24.84,24.88,24.84,24.88,32652,18.2772336241818,18.306665562385,18.2772336241818,18.306665562385,44376.2823563683,0.0,1.0
2015-05-08,24.88,24.896,24.85,24.87,20680,18.306665562385,18.3184383376663,18.2845916087326,18.2993075778342,28105.5224528266,0.0,1.0
2015-05-11,24.95,24.95,24.88,24.9,32283,18.3581714542406,18.3581714542406,18.306665562385,18.3213815314866,43874.786331944,0.0,1.0
2015-05-12,24.96,24.98,24.95,24.96,31683,18.3655294387914,18.380245407893,18.3581714542406,18.3655294387914,43059.3456418233,0.0,1.0
2015-05-13,25.01,25.02,25.0,25.02,20258,18.4023193615453,18.4096773460961,18.3949613769946,18.4096773460961,27531.9958341085,0.0,1.0
2015-05-14,24.99,25.09,24.99,25.09,32803,18.3876033924438,18.4611832379517,18.3876033924438,18.4611832379517,44581.5015967153,0.0,1.0
2015-05-15,25.03,25.11,25.03,25.11,20934,18.4170353306469,18.4758992070533,18.4170353306469,18.4758992070533,28450.7256783112,0.0,1.0
2015-05-18,25.09,25.11,25.085,25.11,21930,18.4611832379517,18.4758992070533,18.4575042456763,18.4758992070533,29804.3572239115,0.0,1.0
2015-05-19,25.0301,25.06,25.0,25.05,18970,18.4171089104925,18.4391092842993,18.3949613769946,18.4317512997485,25781.5164859826,0.0,1.0
2015-05-20,25.1,25.12,25.0792,25.12,15132,18.4685412225025,18.4832571916041,18.4532366146369,18.4832571916041,20565.414204844,0.0,1.0
2015-05-21,25.145,25.15,25.0812,25.12,44558,18.5016521529811,18.5053311452565,18.454708211547,18.4832571916041,60557.3437839967,0.0,1.0
2015-05-22,25.13,25.14,25.11,25.14,17006,18.4906151761549,18.4979731607057,18.4758992070533,18.4979731607057,23112.3072936543,0.0,1.0
2015-05-26,25.11,25.15,25.09,25.15,9796,18.4758992070533,18.5053311452565,18.4611832379517,18.5053311452565,13313.4283340373,0.0,1.0
2015-05-27,25.11,25.127,25.08,25.1,13981,18.4758992070533,18.4884077807897,18.4538252534009,18.4685412225025,19001.1271476291,0.0,1.0
2015-05-28,25.01,25.04,25.0,25.01,33575,18.4023193615453,18.4243933151977,18.3949613769946,18.4023193615453,45630.7019513375,0.0,1.0
2015-05-29,25.01,25.01,25.0,25.01,6378,18.4023193615453,18.4023193615453,18.3949613769946,18.4023193615453,8668.13453598303,0.0,1.0
2015-06-01,24.9501,25.0,24.92,25.0,27728,18.3913559645647,18.4281385290687,18.3691684857757,18.4281385290687,37616.3875101405,0.045,1.0
2015-06-02,24.957,25.0,24.92,24.95,19528,18.3964421307987,18.4281385290687,18.3691684857757,18.3912822520105,26492.095185301,0.0,1.0
2015-06-03,24.96,24.983,24.93,24.98,13144,18.3986535074222,18.4156073948689,18.3765397411873,18.4133960182454,17831.4266241087,0.0,1.0
2015-06-04,24.964,24.98,24.9571,24.98,2649,18.4016020095868,18.4133960182454,18.3965158433528,18.4133960182454,3593.68906932929,0.0,1.0
2015-06-05,25.0,25.01,24.94,24.94,12421,18.4281385290687,18.4355097844803,18.3839109965989,18.3839109965989,16850.5896301016,0.0,1.0
2015-06-08,25.09,25.09,24.956,25.01,69370,18.4944798277733,18.4944798277733,18.3957050052575,18.4355097844803,94108.7998261129,0.0,1.0
2015-06-09,25.06,25.11,25.0,25.08,32381,18.4723660615384,18.5092223385966,18.4281385290687,18.4871085723617,43928.7450939796,0.0,1.0
2015-06-10,25.01,25.08,25.0,25.0,5115,18.4355097844803,18.4871085723617,18.4281385290687,18.4281385290687,6939.11649287252,0.0,1.0
2015-06-11,25.1,25.1,25.0234,25.0467,15151,18.501851083185,18.501851083185,18.4453872667319,18.462562291841,20554.165001664,0.0,1.0
2015-06-12,25.0112,25.09,25.0067,25.07,13009,18.4363943351297,18.4944798277733,18.4330772701945,18.4797373169501,17648.2827870535,0.0,1.0
2015-06-15,25.05,25.1,25.0,25.07,10862,18.4649948061268,18.501851083185,18.4281385290687,18.4797373169501,14735.6174673668,0.0,1.0
2015-06-16,24.98,25.04,24.98,25.04,9971,18.4133960182454,18.4576235507152,18.4133960182454,18.4576235507152,13526.8681428019,0.0,1.0
2015-06-17,25.04,25.0999,25.013,25.06,17280,18.4576235507152,18.5017773706308,18.4377211611038,18.4723660615384,23442.4111430766,0.0,1.0
2015-06-18,25.08,25.09,25.012,25.012,13944,18.4871085723617,18.4944798277733,18.4369840355626,18.4369840355626,18916.7234362883,0.0,1.0
2015-06-19,25.091,25.11,25.0899,25.09,4725,18.4952169533145,18.5092223385966,18.4944061152192,18.4944798277733,6410.03429693502,0.0,1.0
2015-06-22,25.0799,25.1,25.0101,25.09,21377,18.4870348598076,18.501851083185,18.4355834970344,18.4944798277733,29000.4874424508,0.0,1.0
2015-06-23,25.07,25.08,25.01,25.07,8403,18.4797373169501,18.4871085723617,18.4355097844803,18.4797373169501,11399.6863909301,0.0,1.0
2015-06-24,25.07,25.1,25.05,25.08,21727,18.4797373169501,18.501851083185,18.4649948061268,18.4871085723617,29475.3047977793,0.0,1.0
2015-06-25,25.07,25.07,25.06,25.06,13951,18.4797373169501,18.4797373169501,18.4723660615384,18.4723660615384,18926.2197833948,0.0,1.0
2015-06-26,25.039,25.05,25.01,25.05,7221,18.456886425174,18.4649948061268,18.4355097844803,18.4649948061268,9796.160350935,0.0,1.0
2015-06-29,24.92,25.0,24.8,24.91,23825,18.3691684857757,18.4281385290687,18.2807134208361,18.361797230364,32321.4956877199,0.0,1.0
2015-06-30,25.04,25.05,24.94,24.94,14766,18.4576235507152,18.4649948061268,18.3839109965989,18.3839109965989,20031.8659108026,0.0,1.0
2015-07-01,25.026,25.04,24.99,25.04,12341,18.4797373169501,18.49007521843,18.4531541417159,18.49007521843,16712.6761978764,0.044,1.0
2015-07-02,25.03,25.04,24.9994,25.02,9378,18.4826910030872,18.49007521843,18.4600953041382,18.4753067877444,12700.0629919524,0.0,1.0
2015-07-06,24.92,24.98,24.901,24.94,28222,18.4014646343161,18.4457699263731,18.3874346251648,18.4162330650018,38219.3620984093,0.0,1.0
2015-07-07,25.03,25.03,24.8768,25.01,16856,18.4826910030872,18.4826910030872,18.3695648240351,18.4679225724016,22827.0699288068,0.0,1.0
2015-07-08,25.11,25.14,25.018,25.03,20420,18.5417647258298,18.5639173718583,18.4738299446758,18.4826910030872,27653.5813921592,0.0,1.0
2015-07-09,25.04,25.05,24.97,25.01,13721,18.49007521843,18.4974594337728,18.4383857110303,18.4679225724016,18581.527437895,0.0,1.0
2015-07-10,25.04,25.04,24.9601,25.04,6740,18.49007521843,18.49007521843,18.4310753378409,18.49007521843,9127.57779545314,0.0,1.0
2015-07-13,25.0399,25.0599,24.95,25.05,12438,18.4900013762766,18.5047698069622,18.4236172803446,18.4974594337728,16844.0374806893,0.0,1.0
2015-07-14,25.05,25.08,25.0317,25.08,8829,18.4974594337728,18.5196120798013,18.4839463196955,18.5196120798013,11956.585216032,0.0,1.0
2015-07-15,25.04,25.07,25.04,25.07,7503,18.49007521843,18.5122278644585,18.49007521843,18.5122278644585,10160.8629375794,0.0,1.0
2015-07-16,25.003,25.07,24.96,25.04,12374,18.4627536216616,18.5122278644585,18.4310014956874,18.49007521843,16757.3661188334,0.0,1.0
2015-07-17,25.035,25.06,24.99,24.99,7632,18.4863831107586,18.5048436491157,18.4531541417159,18.4531541417159,10335.5599013202,0.0,1.0
2015-07-20,25.0875,25.12,25.0501,25.12,12872,18.5251502413084,18.5491489411726,18.4975332759263,18.5491489411726,17431.7776532749,0.0,1.0
2015-07-21,25.06,25.12,25.03,25.03,17444,18.5048436491157,18.5491489411726,18.4826910030872,18.4826910030872,23623.3630658582,0.0,1.0
2015-07-22,25.08,25.08,25.04,25.08,14164,18.5196120798013,18.5196120798013,18.49007521843,18.5196120798013,19181.4557707416,0.0,1.0
2015-07-23,25.06,25.12,25.04,25.05,14708,18.5048436491157,18.5491489411726,18.49007521843,18.4974594337728,19918.162346517,0.0,1.0
2015-07-24,25.1328,25.17,25.058,25.16,14992,18.5586007368114,18.5860700178867,18.5033668060471,18.5786858025439,20302.7665147527,0.0,1.0
2015-07-27,25.13,25.23,25.1,25.23,11922,18.5565331565154,18.6303753099437,18.534380510487,18.6303753099437,16145.2496257259,0.0,1.0
2015-07-28,25.136,25.232,25.12,25.23,14328,18.5609636857211,18.6318521530122,18.5491489411726,18.6303753099437,19403.5511354974,0.0,1.0
2015-07-29,25.125,25.1797,25.12,25.13,9951,18.552841048844,18.5932327067693,18.5491489411726,18.5565331565154,13476.0425285689,0.0,1.0
2015-07-30,25.17,25.19,25.15,25.15,6079,18.5860700178867,18.6008384485724,18.5713015872011,18.5713015872011,8232.42513628481,0.0,1.0
2015-07-31,25.26,25.26,25.16,25.22,15254,18.6525279559721,18.6525279559721,18.5786858025439,18.6229910946008,20657.5774023505,0.0,1.0
2015-08-03,25.15,25.2,25.15,25.2,7103,18.6178221438609,18.6548357067711,18.6178221438609,18.6548357067711,9595.13140793997,0.063,1.0
2015-08-04,25.21,25.25,25.2,25.25,9664,18.6622384193532,18.6918492696814,18.6548357067711,18.6918492696814,13054.6740710027,0.0,1.0
2015-08-05,25.214,25.239,25.18,25.19,2741,18.665199504386,18.6837062858411,18.640030281607,18.6474329941891,3702.69677448451,0.0,1.0
2015-08-06,25.1784,25.25,25.13,25.25,8927,18.6388458475939,18.6918492696814,18.6030167186968,18.6918492696814,12059.0930703478,0.0,1.0
2015-08-07,25.1779,25.25,25.15,25.25,7150,18.6384757119648,18.6918492696814,18.6178221438609,18.6918492696814,9658.62164814457,0.0,1.0
2015-08-10,25.2188,25.32,25.16,25.18,15341,18.6687528064254,18.7436682577558,18.6252248564429,18.640030281607,20723.484574012,0.0,1.0
2015-08-11,24.51,24.84,24.43,24.84,67789,18.1440485386095,18.3883380538173,18.0848268379531,18.3883380538173,91573.1892176327,0.0,1.0
2015-08-12,23.77,23.94,23.41,23.79,116480,17.5962478075377,17.7220939214326,17.3297501545838,17.6110532327018,157347.72721341,0.0,1.0
2015-08-13,23.85,23.9699,23.78,23.78,20222,17.6554695081941,17.7442280320529,17.6036505201197,17.6036505201197,27317.0135620671,0.0,1.0
2015-08-14,24.03,24.13,24.0,24.01,10871,17.788718334671,17.8627454604916,17.7665101969249,17.7739129095069,14685.1574737035,0.0,1.0
2015-08-17,24.11,24.25,24.08,24.22,41184,17.8479400353275,17.9515780114762,17.8257318975813,17.92936987373,55633.6606933126,0.0,1.0
2015-08-18,24.09,24.16,24.05,24.16,34158,17.8331346101634,17.8849535982377,17.8035237598351,17.8849535982377,46142.5452108142,0.0,1.0
2015-08-19,24.03,24.1499,24.01,24.14,29691,17.788718334671,17.8774768585298,17.7739129095069,17.8701481730736,40108.2706790295,0.0,1.0
2015-08-20,24.04,24.13,24.003,24.01,18924,17.7961210472531,17.8627454604916,17.7687310106995,17.7739129095069,25563.6022474808,0.0,1.0
2015-08-21,24.02,24.1499,24.0,24.04,15322,17.781315622089,17.8774768585298,17.7665101969249,17.7961210472531,20697.8183066953,0.0,1.0
2015-08-24,23.586,23.95,23.48,23.9,52142,17.4600378960279,17.7294966340146,17.3815691426582,17.6924830711044,70436.3426542035,0.0,1.0
2015-08-25,23.615,23.683,23.56,23.62,45597,17.4815057625159,17.5318442080738,17.4407908433146,17.4852071188069,61594.988991671,0.0,1.0
2015-08-26,23.6101,23.7599,23.61,23.63,12778,17.4778784333507,17.5887710678298,17.4778044062249,17.492609831389,17261.2401986002,0.0,1.0
2015-08-27,23.6701,23.75,23.62,23.62,9286,17.522294708843,17.5814423823736,17.4852071188069,17.4852071188069,12544.0504370168,0.0,1.0
2015-08-28,23.897,23.9899,23.82,23.82,7743,17.6902622573297,17.759033457217,17.633261370448,17.633261370448,10459.679359662,0.0,1.0
2015-08-31,24.0,24.0,23.92,23.92,5133,17.7665101969249,17.7665101969249,17.7072884962685,17.7072884962685,6933.9447440456,0.0,1.0
2015-09-01,23.98,24.0,23.94,23.94,10493,17.8079653873844,17.8228177354973,17.7782606911586,17.7782606911586,14129.7523061369,0.076,1.0
2015-09-02,23.89,24.15,23.88,24.1,8317,17.7411298208763,17.9342103463442,17.7337036468198,17.8970794760619,11199.5759010903,0.0,1.0
2015-09-03,23.8778,23.94,23.87,23.87,8460,17.7320698885274,17.7782606911586,17.7262774727634,17.7262774727634,11392.1380453557,0.0,1.0
2015-09-04,23.88,23.955,23.83,23.83,20905,17.7337036468198,17.7893999522432,17.6965727765375,17.6965727765375,28150.4309501374,0.0,1.0
2015-09-08,23.93,24.0,23.9012,24.0,3064,17.7708345171021,17.8228177354973,17.7494471358195,17.8228177354973,4125.94692328251,0.0,1.0
2015-09-09,23.9408,23.96,23.9,23.9,3696,17.7788547850831,17.7931130392715,17.7485559949327,17.7485559949327,4976.99080563059,0.0,1.0
2015-09-10,24.19,24.555,24.1817,24.51,4736,17.96391504257,18.2349703956307,17.9577513181031,18.2015526123766,6377.44276392492,0.0,1.0
2015-09-11,24.14,24.22,24.128,24.215,2962,17.9267841722877,17.9861935647394,17.9178727634199,17.9824804777111,3988.59490429595,0.0,1.0
2015-09-14,24.1625,24.23,24.14,24.23,3437,17.9434930639147,17.9936197387958,17.9267841722877,17.9936197387958,4628.22440447846,0.0,1.0
2015-09-15,24.2681,24.3344,24.2601,24.28,3510,18.0219134619509,18.0711489959452,18.0159725227057,18.0307506090781,4726.52535924335,0.0,1.0
2015-09-16,24.1693,24.23,24.13,24.22,10291,17.9485428622731,17.9936197387958,17.9193579982312,17.9861935647394,13857.7414450066,0.0,1.0
2015-09-17,24.1801,24.2099,24.13,24.156,5229,17.9565631302541,17.9786931289423,17.9193579982312,17.938666050778,7041.31085569328,0.0,1.0
2015-09-18,24.25,24.3092,24.23,24.3,1349,18.0084720869087,18.052435037323,17.9936197387958,18.045602957191,1816.54778051831,0.0,1.0
2015-09-21,24.16,24.2345,24.16,24.2345,818,17.9416365204006,17.9969615171212,17.9416365204006,17.9969615171212,1101.50932873534,0.0,1.0
2015-09-22,24.108,24.1344,24.09,24.11,5874,17.903020415307,17.9226255148161,17.8896533020054,17.9045056501183,7909.86038752007,0.0,1.0
2015-09-23,24.05,24.1148,24.05,24.05,3151,17.8599486057796,17.9080702136654,17.8599486057796,17.8599486057796,4243.10011594751,0.0,1.0
2015-09-24,24.11,24.18,24.1028,24.18,2142,17.9045056501183,17.9564888685135,17.8991588047977,17.9564888685135,2884.39239871774,0.0,1.0
2015-09-25,24.2325,24.3099,24.21,24.3,2217,17.9954762823099,18.0529548695069,17.9787673906829,18.045602957191,2985.3865303255,0.0,1.0
2015-09-28,24.38,24.38,24.26,24.26,21168,18.1050123496427,18.1050123496427,18.0158982609652,18.0158982609652,28504.5837049752,0.0,1.0
2015-09-29,24.44,24.472,24.39,24.39,4888,18.1495693939814,18.1733331509621,18.1124385236991,18.1124385236991,6582.12420398333,0.0,1.0
2015-09-30,24.4013,24.42,24.38,24.38,7708,18.1208301003829,18.1347170458685,18.1050123496427,18.1050123496427,10379.5035524353,0.0,1.0
2015-10-01,24.36,24.39,24.3359,24.34,4815,18.1296672475101,18.1519944239233,18.1117310824582,18.1147824632346,6469.69403236614,0.0532,1.0
2015-10-02,24.406,24.406,24.32,24.37,2023,18.1639022513437,18.1639022513437,18.0998976789592,18.1371096396478,2718.21205139702,0.0,1.0
2015-10-05,24.45,24.45,24.38,24.445,5771,18.1966487767497,18.1966487767497,18.1445520317856,18.1929275806808,7754.22726080684,0.0,1.0
2015-10-06,24.4499,24.45,24.4252,24.43,6385,18.1965743528283,18.1966487767497,18.1781916442481,18.1817639924742,8579.23081965894,0.0,1.0
2015-10-07,24.4295,24.4345,24.4,24.42,4070,18.1813918728673,18.1851130689362,18.159436816061,18.1743216003365,5468.67179890555,0.0,1.0
2015-10-08,24.4,24.4399,24.36,24.43,3680,18.159436816061,18.1891319606906,18.1296672475101,18.1817639924742,4944.64673709396,0.0,1.0
2015-10-09,24.46,24.49,24.44,24.44,7358,18.2040911688874,18.2264183453006,18.1892063846119,18.1892063846119,9886.60616617862,0.0,1.0
2015-10-12,24.48,24.58,24.47,24.58,6141,18.2189759531629,18.2933998745402,18.2115335610251,18.2933998745402,8251.37924252552,0.0,1.0
2015-10-13,24.4844,24.54,24.44,24.467,2416,18.2222506057035,18.2636303059892,18.1892063846119,18.2093008433838,3246.26807522255,0.0,1.0
2015-10-14,24.46,24.5399,24.4427,24.51,5670,18.2040911688874,18.2635558820679,18.1912158304891,18.2413031295761,7618.5182063377,0.0,1.0
2015-10-15,24.46,24.53,24.45,24.5086,1583,18.2040911688874,18.2561879138515,18.1966487767497,18.2402611946768,2127.00428935319,0.0,1.0
2015-10-16,24.44,24.46,24.4,24.46,929,18.1892063846119,18.2040911688874,18.159436816061,18.2040911688874,1248.2545703153,0.0,1.0
2015-10-19,24.34,24.41,24.325,24.41,5835,18.1147824632346,18.1668792081988,18.1036188750281,18.1668792081988,7840.22111710416,0.0,1.0
2015-10-20,24.35,24.374,24.33,24.3401,2460,18.1222248553724,18.1400865965029,18.1073400710969,18.114856887156,3305.38885142693,0.0,1.0
2015-10-21,24.3844,24.46,24.2,24.38,6472,18.1478266843262,18.2040911688874,18.0105889733064,18.1445520317856,8696.12871806305,0.0,1.0
2015-10-22,24.3432,24.4,24.34,24.392,2110,18.1171640287187,18.159436816061,18.1147824632346,18.1534829023508,2835.10994980116,0.0,1.0
2015-10-23,24.37,24.4199,24.35,24.4,9390,18.1371096396478,18.1742471764151,18.1222248553724,18.159436816061,12616.9111036175,0.0,1.0
2015-10-26,24.387,24.3922,24.35,24.381,1942,18.149761706282,18.1536317501936,18.1222248553724,18.1452962709993,2609.37607702077,0.0,1.0
2015-10-27,24.3848,24.405,24.3713,24.3743,5367,18.1481243800117,18.1631580121299,18.1380771506257,18.1403098682671,7211.39104293022,0.0,1.0
2015-10-28,24.4,24.491,24.4,24.4,3328,18.159436816061,18.2271625845144,18.159436816061,18.159436816061,4471.68052745889,0.0,1.0
2015-10-29,24.585,24.586,24.55,24.586,460,18.297121070609,18.2978653098228,18.271072698127,18.2978653098228,618.080842136745,0.0,1.0
2015-10-30,24.7058,24.75,24.7058,24.7491,1892,18.3870251676328,18.4199205408816,18.3870251676328,18.4192507255892,2542.19337678852,0.0,1.0
2015-11-02,24.67,24.67,24.55,24.55,4553,18.4013145605373,18.4013145605373,18.3118067475148,18.3118067475148,6104.04814452127,0.055,1.0
2015-11-03,24.64,24.64,24.59,24.6299,937,18.3789376072816,18.3789376072816,18.3416426851889,18.3714040330189,1256.20318722083,0.0,1.0
2015-11-04,24.5763,24.5999,24.57,24.57,2874,18.3314238765355,18.3490270797633,18.3267247163519,18.3267247163519,3853.07146219069,0.0,1.0
2015-11-05,24.49,24.52,24.42,24.52,2432,18.2670528410035,18.2894297942592,18.2148399500738,18.2894297942592,3260.49749340562,0.0,1.0
2015-11-06,24.33,24.38,24.33,24.38,2489,18.1477090903069,18.1850040123996,18.1477090903069,18.1850040123996,3336.91540340731,0.0,1.0
2015-11-09,24.4004,24.4098,24.37,24.37,4101,18.2002203406134,18.2072317859669,18.1775450279811,18.1775450279811,5498.06752485874,0.0,1.0
2015-11-10,24.255,24.4,24.24,24.4,5663,18.0917667071679,18.1999219812367,18.08057823054,18.1999219812367,7592.18639192268,0.0,1.0
2015-11-11,24.34,24.34,24.34,24.34,786,18.1551680747254,18.1551680747254,18.1551680747254,18.1551680747254,1053.76275897073,0.0,1.0
2015-11-12,24.33,24.4099,24.3263,24.4,7062,18.1477090903069,18.207306375811,18.144949266072,18.1999219812367,9467.77684968358,0.0,1.0
2015-11-13,24.27,24.337,24.26,24.28,3214,18.1029551837957,18.1529303793999,18.0954961993771,18.1104141682142,4308.89759202534,0.0,1.0
2015-11-16,24.3999,24.3999,24.3,24.3,2802,18.1998473913925,18.1998473913925,18.1253321370513,18.1253321370513,3756.54357587275,0.0,1.0
2015-11-17,24.34,24.43,24.325,24.34,2093,18.1551680747254,18.2222989344923,18.1439795980976,18.1551680747254,2806.01202865871,0.0,1.0
2015-11-18,24.285,24.35,24.2801,24.29,3008,18.1141436604235,18.162627059144,18.1104887580584,18.1178731526327,4032.72058394905,0.0,1.0
2015-11-19,24.34,24.4,24.3,24.3,4655,18.1551680747254,18.1999219812367,18.1253321370513,18.1253321370513,6240.7959834717,0.0,1.0
2015-11-20,24.31,24.33,24.25,24.33,1216,18.1327911214698,18.1477090903069,18.0880372149586,18.1477090903069,1630.24874670281,0.0,1.0
2015-11-23,24.336,24.36,24.32,24.36,35295,18.152184480958,18.1700860435625,18.1402501058884,18.1700860435625,47318.7742721017,0.0,1.0
2015-11-24,24.35,24.36,24.33,24.34,15064,18.162627059144,18.1700860435625,18.1477090903069,18.1551680747254,20195.7788818512,0.0,1.0
2015-11-25,24.394,24.4,24.346,24.346,15840,18.1954465905856,18.1999219812367,18.1596434653766,18.1596434653766,21236.1349899444,0.0,1.0
2015-11-27,24.3099,24.35,24.3,24.35,6379,18.1327165316256,18.162627059144,18.1253321370513,18.162627059144,8552.10259475102,0.0,1.0
2015-11-30,24.435,24.46,24.4,24.46,26410,18.2260284267016,18.2446758877479,18.1999219812367,18.2446758877479,35406.9649674516,0.0,1.0
2015-12-01,24.4,24.41,24.36,24.37,21658,18.2377390322387,18.2452135154486,18.2078410993989,18.2153155826089,28975.9163164828,0.0507,1.0
2015-12-02,24.4299,24.43,24.3,24.36,16016,18.2600877370364,18.2601624818685,18.1629942001393,18.2078410993989,21427.5683684915,0.0,1.0
2015-12-03,24.46,24.48,24.44,24.44,4218,18.2825859314983,18.2975348979182,18.2676369650784,18.2676369650784,5643.19951163193,0.0,1.0
2015-12-04,24.48,24.51,24.46,24.51,26371,18.2975348979182,18.319958347548,18.2825859314983,18.319958347548,35281.3689713716,0.0,1.0
2015-12-07,24.45,24.49,24.44,24.49,12907,18.2751114482883,18.3050093811281,18.2676369650784,18.3050093811281,17268.0834747827,0.0,1.0
2015-12-08,24.3101,24.39,24.305,24.38,5935,18.1705434281814,18.2302645490287,18.1667314417443,18.2227900658188,7940.3482933939,0.0,1.0
2015-12-09,24.4,24.45,24.3499,24.41,8763,18.2377390322387,18.2751114482883,18.2002918713569,18.2452135154486,11723.8874633548,0.0,1.0
2015-12-10,24.445,24.45,24.3501,24.41,6071,18.2713742066834,18.2751114482883,18.2004413610211,18.2452135154486,8122.30067214733,0.0,1.0
2015-12-11,24.2,24.338,24.19,24.25,16883,18.08824936804,18.1913972363371,18.0807748848301,18.1256217840897,22587.5147830446,0.0,1.0
2015-12-14,24.14,24.19,24.11,24.19,5787,18.0434024687804,18.0807748848301,18.0209790191506,18.0807748848301,7742.34129298578,0.0,1.0
2015-12-15,24.26,24.3499,24.23,24.23,6025,18.1330962672996,18.2002918713569,18.1106728176698,18.1106728176698,8060.75795580427,0.0,1.0
2015-12-16,24.3191,24.329,24.233,24.233,2737,18.1772704630703,18.1846702014481,18.1129151626328,18.1129151626328,3661.79162241266,0.0,1.0
2015-12-17,24.12,24.18,24.11,24.18,3858,18.0284535023605,18.0733004016201,18.0209790191506,18.0733004016201,5161.56086199053,0.0,1.0
2015-12-18,24.2,24.22,24.11,24.11,4944,18.08824936804,18.1031983344599,18.0209790191506,18.0209790191506,6614.50412174213,0.0,1.0
2015-12-21,24.224,24.25,24.168,24.25,9723,18.1061881277438,18.1256217840897,18.0643310217682,18.1256217840897,13008.257195732,0.0,1.0
2015-12-22,24.348,24.38,24.26,24.26,8785,18.198871719547,18.2227900658188,18.1330962672996,18.1330962672996,11753.3209363885,0.0,1.0
2015-12-23,24.4545,24.53,24.4272,24.53,2078,18.2784749657328,18.3349073139678,18.2580696265697,18.3349073139678,2780.12531654129,0.0,1.0
2015-12-24,24.4,24.46,24.33,24.436,2573,18.2377390322387,18.2825859314983,18.1854176497691,18.2646471717944,3442.37845979823,0.0,1.0
2015-12-28,24.385,24.42,24.3114,24.4,11184,18.2265273074238,18.2526879986585,18.1715151109987,18.2377390322387,14962.9073821933,0.0,1.0
2015-12-29,24.2099,24.2299,24.13,24.13,3369,18.1404960056774,18.1554820204943,18.0806268764843,18.0806268764843,4496.1920045887,0.06,1.0
2015-12-30,24.2501,24.3,24.17,24.17,3092,18.1706178954592,18.2080080024272,18.1105989061179,18.1105989061179,4126.51400361777,0.0,1.0
2015-12-31,24.18,24.28,24.1612,24.28,8048,18.1180919135263,18.1930219876104,18.1040050595985,18.1930219876104,10740.6806924695,0.0,1.0
2016-01-04,23.991,24.08,23.991,24.08,7225,17.9764740735074,18.0431618394422,17.9764740735074,18.0431618394422,9642.3233105234,0.0,1.0
2016-01-05,23.9001,24.0,23.88,23.94,9249,17.908362636165,17.983217780175,17.8933016912741,17.9382597357246,12343.5084150908,0.0,1.0
2016-01-06,23.72,23.82,23.69,23.78,20130,17.7734135727396,17.8483436468237,17.7509345505144,17.8183716171901,26865.0475073821,0.0,1.0
2016-01-07,23.72,23.8,23.7,23.7,13058,17.7734135727396,17.8333576320069,17.7584275579228,17.7584275579228,17426.9145728463,0.0,1.0
2016-01-08,23.78,23.79,23.74,23.74,14237,17.8183716171901,17.8258646245985,17.7883995875564,17.7883995875564,19000.3815878092,0.0,1.0
2016-01-11,24.09,24.16,24.04,24.04,16414,18.0506548468506,18.1031058987095,18.0131898098086,18.0131898098086,21905.7570683642,0.0,1.0
2016-01-12,24.12,24.23,24.12,24.17,8632,18.0731338690759,18.1555569505683,18.0731338690759,18.1105989061179,11520.0740230364,0.0,1.0
2016-01-13,24.3,24.33,24.18,24.23,7606,18.2080080024272,18.2304870246524,18.1180919135263,18.1555569505683,10150.797384061,0.0,1.0
2016-01-14,24.115,24.2,24.07,24.2,33082,18.0693873653717,18.1330779283431,18.0356688320338,18.1330779283431,44150.4968524199,0.0,1.0
2016-01-15,24.04,24.12,24.02,24.06,7834,18.0131898098086,18.0731338690759,17.9982037949918,18.0281758246254,10455.0810816111,0.0,1.0
2016-01-19,24.05,24.05,23.0,23.0,266816,18.020682817217,18.020682817217,17.2339170393344,17.2339170393344,356086.662480362,0.0,1.0
2016-01-20,23.98,23.988,23.85,23.85,63431,17.9682317653582,17.9742261712849,17.8708226690489,17.8708226690489,84653.5930671015,0.0,1.0
2016-01-21,23.99,24.0125,23.94,23.96,17079,17.9757247727666,17.9925840394355,17.9382597357246,17.9532457505414,22793.2511862185,0.0,1.0
2016-01-22,24.04,24.1,23.0,24.03,15105,18.0131898098086,18.0581478542591,17.2339170393344,18.0056968024002,20158.7949626929,0.0,1.0
2016-01-25,24.02,24.03,23.99,24.0,21625,17.9982037949918,18.0056968024002,17.9757247727666,17.983217780175,28860.2410505285,0.0,1.0
2016-01-26,23.97,24.0525,23.96,23.96,9125,17.9607387579498,18.0225560690691,17.9532457505414,17.9532457505414,12178.0207901074,0.0,1.0
2016-01-27,23.9501,24.0,23.95,23.96,5265,17.945827673207,17.983217780175,17.945752743133,17.9532457505414,7026.55117368938,0.0,1.0
2016-01-28,23.88,23.93,23.86,23.89,19257,17.8933016912741,17.9307667283161,17.8783156764573,17.9007946986825,25699.9612443943,0.0,1.0
2016-01-29,23.94,24.01,23.94,23.94,13171,17.9382597357246,17.9907107875834,17.9382597357246,17.9382597357246,17577.7218440004,0.0,1.0
2016-02-01,23.78,23.8578,23.75,23.82,48348,17.882511760606,17.9410172027833,17.8599518214631,17.9125916794632,64292.7266253921,0.0856,1.0
2016-02-02,23.7545,23.8384,23.65,23.81,19886,17.8633358123345,17.9264284421375,17.7847520243201,17.9050716997489,26444.2202712118,0.0,1.0
2016-02-03,23.79,23.93,23.73,23.73,13324,17.8900317403203,17.9953114563205,17.8449118620345,17.8449118620345,17718.132902224,0.0,1.0
2016-02-04,23.89,24.0,23.88,23.99,5358,17.9652315374633,18.0479513143206,17.957711557749,18.0404313346063,7125.01922021285,0.0,1.0
2016-02-05,23.95,23.97,23.93,23.94,9043,18.0103514157491,18.0253913751777,17.9953114563205,18.0028314360348,12025.2983964884,0.0,1.0
2016-02-08,23.92,23.94,23.88,23.9,14928,17.9877914766062,18.0028314360348,17.957711557749,17.9727515171776,19851.1173794956,0.0,1.0
2016-02-09,23.91,23.99,23.9,23.93,15764,17.9802714968919,18.0404313346063,17.9727515171776,17.9953114563205,20962.8225060536,0.0,1.0
2016-02-10,24.05,24.0999,24.02,24.03,33459,18.0855512128921,18.1230759116665,18.0629912737492,18.0705112534635,44493.4710879249,0.0,1.0
2016-02-11,24.14,24.2,24.12,24.14,24064,18.1532310303208,18.1983509086066,18.1381910708922,18.1532310303208,32000.0863223595,0.0,1.0
2016-02-12,24.33,24.35,24.23,24.23,15114,18.2961106448925,18.3111506043211,18.2209108477495,18.2209108477495,20098.4584722466,0.0,1.0
2016-02-16,24.09,24.4,24.04,24.39,27194,18.1156311317493,18.3487505028926,18.0780312331778,18.3412305231783,36162.3315928459,0.0,1.0
2016-02-17,24.0,24.02,23.808,23.83,29027,18.0479513143206,18.0629912737492,17.9035677038061,17.9201116591775,38599.8381681818,0.0,1.0
2016-02-18,24.04,24.115,23.83,24.0,9188,18.0780312331778,18.1344310810351,17.9201116591775,18.0479513143206,12218.1180655684,0.0,1.0
2016-02-19,23.995,24.105,23.97,23.97,3581,18.0441913244635,18.1269111013208,18.0253913751777,18.0253913751777,4761.98093086639,0.0,1.0
2016-02-22,24.1,24.1189,24.0,24.0,6369,18.1231511114636,18.1373638731236,18.0479513143206,18.0479513143206,8469.43774048817,0.0,1.0
2016-02-23,24.12,24.17,24.07,24.07,6414,18.1381910708922,18.1757909694637,18.1005911723207,18.1005911723207,8529.27832744405,0.0,1.0
2016-02-24,24.05,24.0509,24.01,24.01,4508,18.0855512128921,18.0862280110664,18.0554712940349,18.0554712940349,5994.69702215743,0.0,1.0
2016-02-25,24.11,24.1399,24.1,24.1,3500,18.1306710911779,18.1531558305237,18.1231511114636,18.1231511114636,4654.26787434583,0.0,1.0
2016-02-26,24.12,24.14,24.08,24.14,1905,18.1381910708922,18.1532310303208,18.108111152035,18.1532310303208,2533.25151446537,0.0,1.0
2016-02-29,23.98,24.04,23.98,24.04,3033,18.032911354892,18.0780312331778,18.032911354892,18.0780312331778,4033.25556082597,0.0,1.0
2016-03-01,23.962,23.9808,23.8792,23.92,2313,18.0644952696921,18.0786682315095,18.0020739272194,18.0328322698871,3068.1236963752,0.06,1.0
2016-03-02,23.93,23.9387,23.89,23.89,7074,18.0403710793645,18.0469298436098,18.010215841455,18.010215841455,9383.4444566183,0.0,1.0
2016-03-03,24.0207,24.09,23.975,23.975,1753,18.1087480813243,18.1609920310025,18.0742957220127,18.0742957220127,2325.30083862764,0.0,1.0
2016-03-04,24.155,24.2,24.11,24.18,3292,18.2099942926055,18.2439189352537,18.1760696499573,18.2288413162989,4366.73722804459,0.0,1.0
2016-03-07,24.16,24.16,24.12,24.13,2168,18.2137636973442,18.2137636973442,18.1836084594346,18.191147268912,2875.78563499413,0.0,1.0
2016-03-08,24.0775,24.1057,24.061,24.085,2481,18.1515685191558,18.172827961882,18.1391294835181,18.1572226262638,3290.97055369947,0.0,1.0
2016-03-09,24.065,24.13,24.05,24.05,1915,18.1421450073091,18.191147268912,18.130836793093,18.130836793093,2540.18887961889,0.0,1.0
2016-03-10,24.14,24.141,24.12,24.12,3553,18.1986860783894,18.1994399593371,18.1836084594346,18.1836084594346,4712.94573853052,0.0,1.0
2016-03-11,24.318,24.352,24.28,24.28,2998,18.3328768870867,18.3585088393098,18.3042294110727,18.3042294110727,3976.75522772714,0.0,1.0
2016-03-14,24.28,24.3026,24.28,24.3026,762,18.3042294110727,18.3212671204916,18.3042294110727,18.3212671204916,1010.76967429222,0.0,1.0
2016-03-15,24.2,24.22,24.195,24.22,2688,18.2439189352537,18.2589965542084,18.240149530515,18.2589965542084,3565.54971718829,0.0,1.0
2016-03-16,24.22,24.22,24.13,24.13,1767,18.2589965542084,18.2589965542084,18.191147268912,18.191147268912,2343.87141007133,0.0,1.0
2016-03-17,24.39,24.43,24.31,24.31,10545,18.3871563153238,18.4173115532334,18.3268458395048,18.3268458395048,13987.6197052644,0.0,1.0
2016-03-18,24.49,24.5,24.45,24.47,9002,18.4625444100976,18.470083219575,18.4323891721881,18.4474667911429,11940.8774382921,0.0,1.0
2016-03-21,24.35,24.46,24.33,24.46,9084,18.3570010774143,18.4399279816655,18.3419234584596,18.4399279816655,12049.6479281766,0.0,1.0
2016-03-22,24.21,24.35,24.21,24.35,5879,18.251457744731,18.3570010774143,18.251457744731,18.3570010774143,7798.31353696059,0.0,1.0
2016-03-23,24.23,24.25,24.23,24.23,832,18.2665353636858,18.2816129826406,18.2665353636858,18.2665353636858,1103.62253151066,0.0,1.0
2016-03-24,24.1045,24.162,24.102,24.1311,4984,18.1719233047447,18.2152714592396,18.1700386023754,18.1919765379545,6611.12343395331,0.0,1.0
2016-03-28,24.1947,24.24,24.048,24.14,2221,18.2399233662307,18.2740741731632,18.1293290311975,18.1986860783894,2946.08851260238,0.0,1.0
2016-03-29,24.2942,24.2942,24.17,24.17,4413,18.3149345205306,18.3149345205306,18.2213025068215,18.2213025068215,5853.70941292855,0.0,1.0
2016-03-30,24.29,24.29,24.26,24.2808,777,18.3117682205501,18.3117682205501,18.2891517921179,18.3048325158309,1030.66671512474,0.0,1.0
2016-03-31,24.4,24.4,24.37,24.37,6580,18.3946951248012,18.3946951248012,18.3720786963691,18.3720786963691,8728.16857853387,0.0,1.0
2016-04-01,24.35,24.4,24.33,24.4,2337,18.3984645295399,18.4362437174856,18.3833528543616,18.4362437174856,3092.97278088799,0.055,1.0
2016-04-04,24.2422,24.25,24.23,24.24,2305,18.317012600329,18.3229061536486,18.3077944784703,18.3153503160594,3050.62142060198,0.0,1.0
2016-04-05,24.23,24.258,24.23,24.258,700,18.3077944784703,18.3289508237199,18.3077944784703,18.3289508237199,926.436006256564,0.0,1.0
2016-04-06,24.22,24.22,24.2,24.2,1510,18.3002386408812,18.3002386408812,18.2851269657029,18.2851269657029,1998.4548134963,0.0,1.0
2016-04-07,24.2346,24.2346,24.22,24.2304,911,18.3112701637613,18.3112701637613,18.3002386408812,18.3080967119739,1205.69028814247,0.0,1.0
2016-04-08,24.19,24.26,24.17,24.24,3646,18.2775711281138,18.3304619912377,18.2624594529355,18.3153503160594,4825.40811258775,0.0,1.0
2016-04-11,24.26,24.2758,24.22,24.22,1634,18.3304619912377,18.3424002146285,18.3002386408812,18.3002386408812,2162.56633460461,0.0,1.0
2016-04-12,24.2499,24.2595,24.225,24.225,2113,18.3228305952727,18.3300841993582,18.3040165596757,18.3040165596757,2796.51325888588,0.0,1.0
2016-04-13,24.113,24.2,24.11,24.2,7018,18.2193911786774,18.2851269657029,18.2171244274007,18.2851269657029,9288.18270272654,0.0,1.0
2016-04-14,24.0884,24.0988,24.06,24.08,4234,18.2008038182082,18.2086618893009,18.179345239455,18.1944569146333,5603.61435784327,0.0,1.0
2016-04-15,24.1231,24.1231,24.11,24.11,383,18.2270225746425,18.2270225746425,18.2171244274007,18.2171244274007,506.892843423233,0.0,1.0
2016-04-18,24.135,24.21,24.11,24.11,7998,18.2360140213735,18.292682803292,18.2171244274007,18.2171244274007,10585.1931114857,0.0,1.0
2016-04-19,24.3,24.3,24.2,24.2,1507,18.3606853415942,18.3606853415942,18.2851269657029,18.2851269657029,1994.48437346949,0.0,1.0
2016-04-20,24.1839,24.2504,24.18,24.2504,586,18.2729620671844,18.3232083871521,18.2700152905246,18.3232083871521,775.559285237638,0.0,1.0
2016-04-21,24.04,24.08,24.04,24.08,16488,18.1642335642768,18.1944569146333,18.1642335642768,18.1944569146333,21821.5383873689,0.0,1.0
2016-04-22,23.9486,23.961,23.92,23.96,2295,18.0951732087121,18.1045424473226,18.0735635132072,18.1037868635637,3037.38662051259,0.0,1.0
2016-04-25,23.89,23.9184,23.89,23.89,2074,18.0508960004398,18.0723545791929,18.0508960004398,18.0508960004398,2744.8975385373,0.0,1.0
2016-04-26,23.8,23.84,23.8,23.84,6098,17.9828934621376,18.0131168124941,17.9828934621376,18.0131168124941,8070.58109450359,0.0,1.0
2016-04-27,23.888,23.888,23.87,23.87,5095,18.0493848329219,18.0493848329219,18.0357843252615,18.0357843252615,6743.13064553886,0.0,1.0
2016-04-28,23.95,23.99,23.901,23.901,2006,18.0962310259746,18.1264543763311,18.0592074217878,18.0592074217878,2654.90089792952,0.0,1.0
2016-04-29,24.08,24.12,23.98,24.0,8274,18.1944569146333,18.2246802649898,18.118898538742,18.1340102139202,10950.4735939526,0.0,1.0
2016-05-02,24.02,24.12,23.99,24.01,3476,18.191887929853,18.2676243492112,18.1691670040455,18.1843142879172,4589.60171269452,0.0566,1.0
2016-05-03,24.0,24.025,23.91,24.025,2453,18.1767406459813,18.1956747508209,18.1085778685589,18.1956747508209,3238.86449978126,0.0,1.0
2016-05-04,23.78,23.78,23.73,23.73,4435,18.0101205233932,18.0101205233932,17.9722523137141,17.9722523137141,5855.83532675494,0.0,1.0
2016-05-05,23.85,23.86,23.84,23.84,1332,18.063136016944,18.0707096588798,18.0555623750081,18.0555623750081,1758.73115112459,0.0,1.0
2016-05-06,23.8881,23.8881,23.84,23.85,573,18.0919915927195,18.0919915927195,18.0555623750081,18.063136016944,756.571283479273,0.0,1.0
2016-05-09,23.85,23.87,23.85,23.87,1211,18.063136016944,18.0782833008156,18.063136016944,18.0782833008156,1598.96653454345,0.0,1.0
2016-05-10,23.8325,23.8325,23.81,23.81,1071,18.0498821435563,18.0498821435563,18.0328414492007,18.0328414492007,1414.11491205288,0.0,1.0
2016-05-11,23.87,24.015,23.87,23.91,5265,18.0782833008156,18.1881011088851,18.0782833008156,18.1085778685589,6951.74137437763,0.0,1.0
2016-05-12,23.93,23.93,23.93,23.93,201,18.1237251524306,18.1237251524306,18.1237251524306,18.1237251524306,265.394115147179,0.0,1.0
2016-05-13,23.88,23.8961,23.83,23.83,673,18.0858569427514,18.0980505062681,18.0479887330723,18.0479887330723,888.608156686829,0.0,1.0
2016-05-16,23.76,23.77,23.76,23.77,1581,17.9949732395215,18.0025468814574,17.9949732395215,18.0025468814574,2087.5029654114,0.0,1.0
2016-05-17,23.82,23.83,23.79,23.79,2300,18.0404150911365,18.0479887330723,18.017694165329,18.017694165329,3036.8480837737,0.0,1.0
2016-05-18,23.67,23.76,23.63,23.76,1282,17.9268104620991,17.9949732395215,17.8965158943558,17.9949732395215,1692.71271452082,0.0,1.0
2016-05-19,23.74,23.784,23.7,23.7,13424,17.9798259556499,18.0131499801675,17.9495313879066,17.9495313879066,17724.6298593818,0.0,1.0
2016-05-20,23.73,23.7601,23.7001,23.73,4435,17.9722523137141,17.9950489759409,17.9496071243259,17.9722523137141,5855.83532675493,0.0,1.0
2016-05-23,23.75,23.75,23.73,23.73,745,17.9873995975857,17.9873995975857,17.9722523137141,17.9722523137141,983.674705396264,0.0,1.0
2016-05-24,23.73,23.78,23.7,23.7,1075,17.9722523137141,18.0101205233932,17.9495313879066,17.9495313879066,1419.39638698118,0.0,1.0
2016-05-25,23.77,23.78,23.76,23.76,6280,18.0025468814574,18.0101205233932,17.9949732395215,17.9949732395215,8291.91563743426,0.0,1.0
2016-05-26,23.85,23.85,23.83,23.83,16743,18.063136016944,18.063136016944,18.0479887330723,18.0479887330723,22106.9336811404,0.0,1.0
2016-05-27,23.76,23.9,23.74,23.78,4432,17.9949732395215,18.1010042266231,17.9798259556499,18.0101205233932,5851.87422055873,0.0,1.0
2016-05-31,23.7601,23.7601,23.73,23.73,1880,17.9950489759409,17.9950489759409,17.9722523137141,17.9722523137141,2482.29321630198,0.0,1.0
2016-06-01,23.6792,23.75,23.6792,23.735,528,17.9716464223592,18.0253810319196,17.9716464223592,18.0139965807415,695.685709932788,0.05,1.0
2016-06-02,23.77,23.77,23.68,23.6899,3219,18.040560300157,18.040560300157,17.9722535930887,17.9797673308662,4241.31117476069,0.0,1.0
2016-06-03,23.82,23.84,23.79,23.79,4832,18.0785084707505,18.0936877389879,18.0557395683944,18.0557395683944,6366.57831514249,0.0,1.0
2016-06-06,23.8601,23.87,23.855,23.87,1186,18.1089429035665,18.116456641344,18.105072190166,18.116456641344,1562.65767420509,0.0,1.0
2016-06-07,23.84,23.84,23.75,23.7625,1025,18.0936877389879,18.0936877389879,18.0253810319196,18.034868074568,1350.52623613846,0.0,1.0
2016-06-08,23.74,23.818,23.7301,23.7301,2144,18.0177913978009,18.0769905439268,18.0102776600234,18.0102776600234,2824.90561003011,0.0,1.0
2016-06-09,23.7978,23.7978,23.7,23.71,9527,18.061659483007,18.061659483007,17.9874328613261,17.9950224954448,12552.6472699426,0.0,1.0
2016-06-10,23.6112,23.67,23.6,23.67,402,17.920036910352,17.96466395897,17.9115365201391,17.96466395897,529.669801880646,0.0,1.0
2016-06-13,23.6098,23.625,23.53,23.53,2224,17.9189743615754,17.9305106054358,17.8584090813081,17.8584090813081,2930.3125357775,0.0,1.0
2016-06-14,23.59,23.59,23.57,23.58,608,17.9039468860204,17.9039468860204,17.8887676177829,17.8963572519017,801.092635680178,0.0,1.0
2016-06-15,23.7353,23.7353,23.72,23.72,201,18.0142242697651,18.0142242697651,18.0026121295635,18.0026121295635,264.834900940323,0.0,1.0
2016-06-16,23.68,23.7061,23.68,23.68,542,17.9722535930887,17.9920625381385,17.9722535930887,17.9722535930887,714.131921938581,0.0,1.0
2016-06-17,23.66,23.66,23.62,23.62,1917,17.9570743248513,17.9570743248513,17.9267157883765,17.9267157883765,2525.81345822188,0.0,1.0
2016-06-20,23.74,23.75,23.738,23.75,1333,18.0177913978009,18.0253810319196,18.0162734709772,18.0253810319196,1756.34290026592,0.0,1.0
2016-06-21,23.72,23.72,23.71,23.71,930,18.0026121295635,18.0026121295635,17.9950224954448,17.9950224954448,1225.35551181343,0.0,1.0
2016-06-22,23.74,23.74,23.74,23.74,167,18.0177913978009,18.0177913978009,18.0177913978009,18.0177913978009,220.036957497681,0.0,1.0
2016-06-23,23.78,23.7807,23.77,23.77,1872,18.0481499342757,18.048681208664,18.040560300157,18.040560300157,2466.52206248898,0.0,1.0
2016-06-24,23.59,23.6301,23.59,23.6,2149,17.9039468860204,17.9343813188364,17.9039468860204,17.9115365201391,2831.49354288931,0.0,1.0
2016-06-27,23.5131,23.5131,23.49,23.49,613,17.8455825996475,17.8455825996475,17.8280505448333,17.8280505448333,807.680568539394,0.0,1.0
2016-06-28,23.3801,23.3801,23.3801,23.3801,508,17.7446404658688,17.7446404658688,17.7446404658688,17.7446404658688,669.333978495939,0.0,1.0
2016-06-29,23.5304,23.5304,23.48,23.481,653,17.8587126666729,17.8587126666729,17.8204609107146,17.8212198741265,860.384031413088,0.0,1.0
2016-06-30,23.51,23.56,23.51,23.53,529,17.8432298130707,17.8811779836642,17.8432298130707,17.8584090813081,697.003296504632,0.0,1.0
2016-07-01,23.44,23.44,23.44,23.44,196,17.8386760325995,17.8386760325995,17.8386760325995,17.8386760325995,257.543776881435,0.064,1.0
2016-07-05,23.46,23.46,23.45,23.46,2748,17.8538967459379,17.8538967459379,17.8462863892687,17.8538967459379,3610.86887178664,0.0,1.0
2016-07-06,23.341,23.4047,23.31,23.34,2378,17.7633335015745,17.8118114735572,17.7397413958999,17.7625724659075,3124.68929297984,0.0,1.0
2016-07-07,23.4243,23.4442,23.4,23.4,4259,17.8267277726289,17.8418723824006,17.8082346059227,17.8082346059227,5596.32115172463,0.0,1.0
2016-07-08,23.452,23.452,23.4,23.41,2297,17.8478084606025,17.8478084606025,17.8082346059227,17.8158449625919,3018.25538518702,0.0,1.0
2016-07-11,23.38,23.4572,23.38,23.41,3212,17.7930138925843,17.8517658460705,17.7930138925843,17.8158449625919,4220.56434358759,0.0,1.0
2016-07-12,23.4,23.48,23.4,23.48,413,17.8082346059227,17.8691174592763,17.8082346059227,17.8691174592763,542.681529857309,0.0,1.0
2016-07-13,23.5199,23.5199,23.46,23.46,499,17.8994827823864,17.8994827823864,17.8538967459379,17.8538967459379,655.685431958346,0.0,1.0
2016-07-14,23.5199,23.5199,23.5199,23.5199,51,17.8994827823864,17.8994827823864,17.8994827823864,17.8994827823864,67.0139419436386,0.0,1.0
2016-07-15,23.4473,23.4473,23.4473,23.4473,319,17.844231592968,17.844231592968,17.844231592968,17.844231592968,419.165636863151,0.0,1.0
2016-07-18,23.33,23.3386,23.32,23.3316,525,17.7549621092383,17.7615070159738,17.7473517525691,17.7561797663054,689.849402360986,0.0,1.0
2016-07-19,23.42,23.46,23.42,23.42,4421,17.8234553192611,17.8538967459379,17.8234553192611,17.8234553192611,5809.18896731032,0.0,1.0
2016-07-20,23.48,23.56,23.46,23.46,2425,17.8691174592763,17.9300003126299,17.8538967459379,17.8538967459379,3186.44723947693,0.0,1.0
2016-07-21,23.65,23.65,23.6,23.6,2194,17.9984935226527,17.9984935226527,17.9604417393067,17.9604417393067,2882.91350243809,0.0,1.0
2016-07-22,23.6,23.6366,23.6,23.609,7875,17.9604417393067,17.9882956447159,17.9604417393067,17.967291060309,10347.7410354148,0.0,1.0
2016-07-25,23.55,23.55,23.54,23.54,1384,17.9223899559607,17.9223899559607,17.9147795992915,17.9147795992915,1818.57442450972,0.0,1.0
2016-07-26,23.55,23.55,23.55,23.55,201,17.9223899559607,17.9223899559607,17.9223899559607,17.9223899559607,264.113771189634,0.0,1.0
2016-07-27,23.62,23.62,23.62,23.62,190,17.9756624526451,17.9756624526451,17.9756624526451,17.9756624526451,249.659783711594,0.0,1.0
2016-07-28,23.67,23.6714,23.67,23.6714,409,18.0137142359911,18.0147796859247,18.0137142359911,18.0147796859247,537.425534410747,0.0,1.0
2016-07-29,23.84,23.8599,23.76,23.76,2181,18.1430902993674,18.1582349091391,18.0822074460138,18.0822074460138,2865.83151723678,0.0,1.0
2016-08-01,23.78,23.79,23.78,23.7899,503,18.1366214961986,18.1442483345065,18.1366214961986,18.1441720661234,659.513129416472,0.0515,1.0
2016-08-02,23.73,23.76,23.7,23.7,1134,18.0984873046591,18.1213678195828,18.0756067897354,18.0756067897354,1486.85464961884,0.0,1.0
2016-08-03,23.72,23.7288,23.7,23.7,1052,18.0908604663512,18.0975720840621,18.0756067897354,18.0756067897354,1379.33958677163,0.0,1.0
2016-08-04,23.72,23.72,23.72,23.72,56,18.0908604663512,18.0908604663512,18.0908604663512,18.0908604663512,73.4249209688318,0.0,1.0
2016-08-05,23.675,23.675,23.61,23.638,455,18.0565396939656,18.0565396939656,18.0069652449642,18.0283203922263,596.577482871759,0.0,1.0
2016-08-08,23.6,23.6,23.6,23.6,199,17.9993384066563,17.9993384066563,17.9993384066563,17.9993384066563,260.920701299956,0.0,1.0
2016-08-09,23.68,23.68,23.65,23.65,427,18.0603531131195,18.0603531131195,18.0374725981958,18.0374725981958,559.865022387345,0.0,1.0
2016-08-10,23.78,23.79,23.78,23.79,1297,18.1366214961986,18.1442483345065,18.1366214961986,18.1442483345065,1700.57361601027,0.0,1.0
2016-08-11,23.8,23.8,23.8,23.8,103,18.1518751728144,18.1518751728144,18.1518751728144,18.1518751728144,135.04940821053,0.0,1.0
2016-08-12,23.78,23.82,23.78,23.82,1293,18.1366214961986,18.1671288494302,18.1366214961986,18.1671288494302,1695.32897879821,0.0,1.0
2016-08-15,23.8298,23.858,23.81,23.81,15635,18.174603150972,18.1961108350003,18.1595020111223,18.1595020111223,20499.9757026372,0.0,1.0
2016-08-16,23.85,23.92,23.85,23.92,254,18.1900093643539,18.2433972325093,18.1900093643539,18.2433972325093,333.034462965774,0.0,1.0
2016-08-17,23.858,23.858,23.858,23.858,1174,18.1961108350003,18.1961108350003,18.1961108350003,18.1961108350003,1539.30102173944,0.0,1.0
2016-08-18,23.8699,23.8699,23.8699,23.8699,248,18.2051867725867,18.2051867725867,18.2051867725867,18.2051867725867,325.167507147684,0.0,1.0
2016-08-19,23.75,23.75,23.75,23.75,371,18.1137409812749,18.1137409812749,18.1137409812749,18.1137409812749,486.440101418511,0.0,1.0
2016-08-22,23.792,23.792,23.7664,23.7899,2309,18.1457737021681,18.1457737021681,18.1262489960999,18.1441720661234,3027.4668306613,0.0,1.0
2016-08-23,23.7901,23.82,23.79,23.79,1932,18.1443246028896,18.1671288494302,18.1442483345065,18.1442483345065,2533.1597734247,0.0,1.0
2016-08-24,23.705,23.73,23.7,23.7,1556,18.0794202088893,18.0984873046591,18.0756067897354,18.0756067897354,2040.16387549112,0.0,1.0
2016-08-25,23.705,23.705,23.705,23.705,0,18.0794202088893,18.0794202088893,18.0794202088893,18.0794202088893,0,0.0,1.0
2016-08-26,23.52,23.68,23.52,23.67,964,17.9383237001931,18.0603531131195,17.9383237001931,18.0527262748116,1263.95756810632,0.0,1.0
2016-08-29,23.58,23.58,23.57,23.58,1559,17.9840847300405,17.9840847300405,17.9764578917326,17.9840847300405,2044.09735340016,0.0,1.0
2016-08-30,23.56,23.5699,23.55,23.552,826,17.9688310534247,17.9763816233495,17.9612042151168,17.9627295827784,1083.01758429027,0.0,1.0
2016-08-31,23.52,23.53,23.52,23.528,565,17.9383237001931,17.945950538501,17.9383237001931,17.9444251708394,740.805006203392,0.0,1.0
2016-09-01,23.525,23.5287,23.52,23.521,1042,17.978745943225,17.981573631216,17.974924743237,17.9756889832346,1363.44604219948,0.048,1.0
2016-09-02,23.52,23.546,23.49,23.49,1950,17.974924743237,17.9947949831743,17.9519975433094,17.9519975433094,2551.55449355949,0.0,1.0
2016-09-06,23.59,23.64,23.49,23.49,8152,18.0284215430681,18.0666335429474,17.9519975433094,17.9519975433094,10666.8062725625,0.0,1.0
2016-09-07,23.64,23.67,23.64,23.66,2620,18.0666335429474,18.089560742875,18.0666335429474,18.0819183428992,3428.24244775685,0.0,1.0
2016-09-08,23.58,23.6301,23.58,23.6301,675,18.0207791430922,18.0590675669713,18.0207791430922,18.0590675669713,883.230401616746,0.0,1.0
2016-09-09,23.51,23.53,23.51,23.53,351,17.9672823432612,17.9825671432129,17.9672823432612,17.9825671432129,459.279808840706,0.0,1.0
2016-09-12,23.53,23.5721,23.5,23.5721,1667,17.9825671432129,18.0147416471113,17.9596399432853,18.0147416471113,2181.25196962239,0.0,1.0
2016-09-13,23.55,23.55,23.55,23.55,100,17.9978519431646,17.9978519431646,17.9978519431646,17.9978519431646,130.848948387666,0.0,1.0
2016-09-14,23.662,23.662,23.662,23.662,161,18.0834468228943,18.0834468228943,18.0834468228943,18.0834468228943,210.666806904142,0.0,1.0
2016-09-15,23.685,23.7125,23.66,23.66,903,18.1010243428388,18.1220409427724,18.0819183428992,18.0819183428992,1181.56600394062,0.0,1.0
2016-09-16,23.86,23.86,23.86,23.86,120,18.2347663424165,18.2347663424165,18.2347663424165,18.2347663424165,157.018738065199,0.0,1.0
2016-09-19,23.8212,23.86,23.81,23.86,1606,18.2051138305101,18.2347663424165,18.1965543425371,18.2347663424165,2101.43411110592,0.0,1.0
2016-09-20,23.705,23.739,23.67,23.7264,2751,18.1163091427905,18.1422933027085,18.089560742875,18.1326638787389,3599.6545701447,0.0,1.0
2016-09-21,23.705,23.705,23.705,23.705,2,18.1163091427905,18.1163091427905,18.1163091427905,18.1163091427905,2.61697896775332,0.0,1.0
2016-09-22,23.6866,23.72,23.68,23.72,952,18.102247126835,18.1277727427543,18.0972031428509,18.1277727427543,1245.68198865058,0.0,1.0
2016-09-23,23.69,23.691,23.65,23.65,1604,18.1048455428268,18.1056097828243,18.0742759429233,18.0742759429233,2098.81713213816,0.0,1.0
2016-09-26,23.69,23.69,23.69,23.69,76,18.1048455428268,18.1048455428268,18.1048455428268,18.1048455428268,99.4452007746258,0.0,1.0
2016-09-27,23.7001,23.7001,23.7,23.7,398,18.1125643668024,18.1125643668024,18.1124879428026,18.1124879428026,520.778814582909,0.0,1.0
2016-09-28,23.63,23.63,23.63,23.63,423,18.0589911429716,18.0589911429716,18.0589911429716,18.0589911429716,553.491051679825,0.0,1.0
2016-09-29,23.63,23.63,23.63,23.63,0,18.0589911429716,18.0589911429716,18.0589911429716,18.0589911429716,0,0.0,1.0
2016-09-30,23.6866,23.724,23.661,23.67,1781,18.102247126835,18.1308297027447,18.0826825828967,18.089560742875,2330.41977078432,0.0,1.0
2016-10-03,23.67,23.67,23.67,23.67,101,18.1506999426819,18.1506999426819,18.1506999426819,18.1506999426819,131.712275975555,0.08,1.0
2016-10-04,23.67,23.67,23.67,23.67,2,18.1506999426819,18.1506999426819,18.1506999426819,18.1506999426819,2.60816388070405,0.0,1.0
2016-10-05,23.5,23.5,23.5,23.5,274,18.0203400360383,18.0203400360383,18.0203400360383,18.0203400360383,357.318451656453,0.0,1.0
2016-10-06,23.4604,23.5,23.4604,23.5,549,17.9899738460201,18.0203400360383,17.9899738460201,18.0203400360383,715.94098525326,0.0,1.0
2016-10-07,23.4,23.4,23.4,23.4,538,17.9436577380126,17.9436577380126,17.9436577380126,17.9436577380126,701.596083909386,0.0,1.0
2016-10-10,23.38,23.38,22.35,22.35,4026,17.9283212784074,17.9283212784074,17.1384936087428,17.1384936087428,5250.23389185725,0.0,1.0
2016-10-11,23.46,23.465,23.46,23.465,250,17.989667116828,17.9935012317293,17.989667116828,17.9935012317293,326.020485088005,0.0,1.0
2016-10-12,23.44,23.4663,23.44,23.4663,1101,17.9743306572229,17.9944981016036,17.9743306572229,17.9944981016036,1435.79421632757,0.0,1.0
2016-10-13,23.43,23.51,23.42,23.45,2447,17.9666624274203,18.0280082658408,17.9589941976177,17.9819988870254,3191.08850804139,0.0,1.0
2016-10-14,23.41,23.4615,23.41,23.43,1450,17.9513259678151,17.9908173512984,17.9513259678151,17.9666624274203,1890.91881351044,0.0,1.0
2016-10-17,23.4754,23.4754,23.42,23.42,1061,18.0014761907239,18.0014761907239,17.9589941976177,17.9589941976177,1383.6309387135,0.0,1.0
2016-10-18,23.4754,23.4754,23.4754,23.4754,114,18.0014761907239,18.0014761907239,18.0014761907239,18.0014761907239,148.665341200131,0.0,1.0
2016-10-19,23.4754,23.4754,23.4754,23.4754,4,18.0014761907239,18.0014761907239,18.0014761907239,18.0014761907239,5.2163277614081,0.0,1.0
2016-10-20,23.4852,23.4852,23.4852,23.4852,132,18.0089910559305,18.0089910559305,18.0089910559305,18.0089910559305,172.138816126466,0.0,1.0
2016-10-21,23.3841,23.3841,23.36,23.365,300,17.9314652526265,17.9314652526265,17.9129848188023,17.9168189337036,391.224582105606,0.0,1.0
2016-10-24,23.3841,23.3841,23.3841,23.3841,30,17.9314652526265,17.9314652526265,17.9314652526265,17.9314652526265,39.1224582105606,0.0,1.0
2016-10-25,23.3841,23.3841,23.3841,23.3841,21,17.9314652526265,17.9314652526265,17.9314652526265,17.9314652526265,27.3857207473924,0.0,1.0
2016-10-26,23.3841,23.3841,23.3841,23.3841,0,17.9314652526265,17.9314652526265,17.9314652526265,17.9314652526265,0,0.0,1.0
2016-10-27,23.3841,23.3841,23.3841,23.3841,0,17.9314652526265,17.9314652526265,17.9314652526265,17.9314652526265,0,0.0,1.0
2016-10-28,23.2,23.2,23.2,23.2,370,17.7902931419612,17.7902931419612,17.7902931419612,17.7902931419612,482.510317930247,0.0,1.0
2016-10-31,23.2,23.2,23.2,23.2,10,17.7902931419612,17.7902931419612,17.7902931419612,17.7902931419612,13.0408194035202,0.0,1.0
2016-11-01,23.21,23.21,23.21,23.21,244,17.8401366356779,17.8401366356779,17.8401366356779,17.8401366356779,317.443757054768,0.055,1.0
2016-11-02,23.2779,23.2779,23.2779,23.2779,136,17.8923272982183,17.8923272982183,17.8923272982183,17.8923272982183,176.935864587903,0.0,1.0
2016-11-03,23.27,23.27,23.27,23.27,210,17.8862550414573,17.8862550414573,17.8862550414573,17.8862550414573,273.209790907793,0.0,1.0
2016-11-04,23.25,23.25,23.25,23.25,245,17.8708822395308,17.8708822395308,17.8708822395308,17.8708822395308,318.744756059092,0.0,1.0
2016-11-07,23.19,23.19,23.19,23.19,436,17.8247638337514,17.8247638337514,17.8247638337514,17.8247638337514,567.23556588475,0.0,1.0
2016-11-08,23.111,23.13,23.111,23.13,465,17.7640412661418,17.778645427972,17.7640412661418,17.778645427972,604.964537010112,0.0,1.0
2016-11-09,23.111,23.111,23.111,23.111,71,17.7640412661418,17.7640412661418,17.7640412661418,17.7640412661418,92.3709293069204,0.0,1.0
2016-11-10,22.94,22.9499,22.86,22.8845,3910,17.6326038096704,17.640213346624,17.5711126019645,17.5899442843244,5086.90610690224,0.0,1.0
2016-11-11,22.84,22.9043,22.84,22.8601,3554,17.555739800038,17.6051633582317,17.555739800038,17.5711894659741,4623.75046136331,0.0,1.0
2016-11-14,22.8348,22.8423,22.8348,22.84,610,17.5517428715372,17.5575076722596,17.5517428715372,17.555739800038,793.609392636919,0.0,1.0
2016-11-15,22.7754,22.8329,22.77,22.81,4723,17.5060856498155,17.5502824553541,17.5019349932954,17.5326805971483,6144.61829741669,0.0,1.0
2016-11-16,22.71,22.7444,22.71,22.71,8498,17.4558165875159,17.4822578068295,17.4558165875159,17.4558165875159,11055.8895387353,0.0,1.0
2016-11-17,22.66,22.715,22.66,22.71,2303,17.4173845826997,17.4596597879975,17.4173845826997,17.4558165875159,2996.20070695546,0.0,1.0
2016-11-18,22.6327,22.67,22.61,22.67,780,17.3964007080701,17.425070983663,17.3789525778835,17.425070983663,1014.7792233718,0.0,1.0
2016-11-21,22.66,22.673,22.66,22.673,565,17.4173845826997,17.4273769039519,17.4173845826997,17.4273769039519,735.064437442395,0.0,1.0
2016-11-22,22.62,22.6505,22.62,22.62,1742,17.3866389788468,17.4100825017847,17.3866389788468,17.3866389788468,2266.34026553035,0.0,1.0
2016-11-23,22.4576,22.5049,22.43,22.47,2404,17.2618118272038,17.2981685037599,17.2405973605452,17.2713429643982,3127.60160639206,0.0,1.0
2016-11-25,22.36,22.36,22.36,22.36,244,17.1867925538026,17.1867925538026,17.1867925538026,17.1867925538026,317.443757054768,0.0,1.0
2016-11-28,22.48,22.48,22.46,22.46,5719,17.2790293653614,17.2790293653614,17.263656563435,17.263656563435,7440.41330572222,0.0,1.0
2016-11-29,22.5,22.5365,22.49,22.4901,1615,17.2944021672879,17.3224575308037,17.2867157663247,17.2867926303343,2101.11339198136,0.0,1.0
2016-11-30,22.49,22.53,22.49,22.53,250,17.2867157663247,17.3174613701776,17.2867157663247,17.3174613701776,325.249751080705,0.0,1.0
2016-12-01,22.51,22.51,22.47,22.48,950,17.3412892131637,17.3412892131637,17.3104739502349,17.3181777659671,1233.15514418427,0.051,1.0
2016-12-02,22.57,22.5701,22.57,22.5701,204,17.3875121075568,17.3875891457141,17.3875121075568,17.3875891457141,264.803841487991,0.0,1.0
2016-12-05,22.66,22.66,22.55,22.55,651,17.4568464491465,17.4568464491465,17.3721044760924,17.3721044760924,845.035788277856,0.0,1.0
2016-12-06,22.52,22.531,22.52,22.52,1040,17.3489930288959,17.3574672262013,17.3489930288959,17.3489930288959,1349.98036837015,0.0,1.0
2016-12-07,22.36,22.36,22.36,22.36,175,17.2257319771808,17.2257319771808,17.2257319771808,17.2257319771808,227.160158139208,0.0,1.0
2016-12-08,22.31,22.341,22.01,22.01,1650,17.1872128985198,17.2110947272896,16.9560984265541,16.9560984265541,2141.79577674111,0.0,1.0
2016-12-09,22.1951,22.21,22.17,22.2,2074,17.0986960557569,17.1101747411979,17.0793594782692,17.1024709254657,2692.17238846125,0.0,1.0
2016-12-12,22.2,22.201,22.18,22.18,7069,17.1024709254657,17.1032413070389,17.0870632940013,17.0870632940013,9175.9723307775,0.0,1.0
2016-12-13,22.2185,22.2185,22.2,22.2,642,17.1167229845703,17.1167229845703,17.1024709254657,17.1024709254657,833.353265859265,0.0,1.0
2016-12-14,22.21,22.21,22.19,22.195,1224,17.1101747411979,17.1101747411979,17.0947671097335,17.0986190175996,1588.82304892795,0.0,1.0
2016-12-15,22.1395,22.1395,22.08,22.08,1089,17.055862840286,17.055862840286,17.0100251366794,17.0100251366794,1413.58521264913,0.0,1.0
2016-12-16,21.94,21.94,21.94,21.94,1231,16.9021717164287,16.9021717164287,16.9021717164287,16.9021717164287,1597.90945525352,0.0,1.0
2016-12-19,21.99,21.99,21.94,21.94,1564,16.9406907950897,16.9406907950897,16.9021717164287,16.9021717164287,2030.16278474126,0.0,1.0
2016-12-20,21.9604,21.9681,21.94,21.962,1500,16.9178875005224,16.9238194386362,16.9021717164287,16.9191201110396,1947.08706976464,0.0,1.0
2016-12-21,21.92,21.96,21.91,21.92,4292,16.8867640849644,16.9175793478931,16.8790602692322,16.8867640849644,5571.26513561987,0.0,1.0
2016-12-22,21.92,21.92,21.92,21.92,156,16.8867640849644,16.8867640849644,16.8867640849644,16.8867640849644,202.497055255522,0.0,1.0
2016-12-23,21.9534,21.9656,21.93,21.9656,903,16.9124948295099,16.9218934847031,16.8944679006965,16.9218934847031,1172.14641599831,0.0,1.0
2016-12-27,21.99,22.0203,21.99,22.0,5772,16.9406907950897,16.9640333567582,16.9406907950897,16.9483946108219,7492.39104445433,0.0,1.0
2016-12-28,21.93,21.93,21.9247,21.9247,445,16.9376092687968,16.9376092687968,16.9335158201363,16.9335158201363,576.164548675602,0.056,1.0
2016-12-29,21.9242,21.9242,21.89,21.89,1893,16.9331296457344,16.9331296457344,16.9067153166422,16.9067153166422,2450.96514751216,0.0,1.0
2016-12-30,21.961,21.9751,21.92,21.92,9287,16.9615520817167,16.9724421998512,16.9298857807582,16.9298857807582,12024.3599180906,0.0,1.0
2017-01-03,21.981,21.981,21.94,21.94,573,16.976999057794,16.976999057794,16.9453327568355,16.9453327568355,741.892778407011,0.0,1.0
2017-01-04,22.24,22.24,22.21,22.21,1585,17.1770373979955,17.1770373979955,17.1538669338795,17.1538669338795,2052.18159472096,0.0,1.0
2017-01-05,22.6758,22.6758,22.53,22.53,2945,17.5136270067206,17.5136270067206,17.4010185511168,17.4010185511168,3813.04403561718,0.0,1.0
2017-01-06,22.545,22.6303,22.545,22.56,629,17.4126037831748,17.4784851361447,17.4126037831748,17.4241890152328,814.398878914504,0.0,1.0
2017-01-09,22.545,22.545,22.545,22.545,109,17.4126037831748,17.4126037831748,17.4126037831748,17.4126037831748,141.127945630653,0.0,1.0
2017-01-10,22.07,22.1078,22.07,22.101,903,17.0457381013382,17.0749328861243,17.0457381013382,17.069680914258,1169.1608706833,0.0,1.0
2017-01-11,22.371,22.42,22.371,22.38,1069,17.278215091302,17.3160601826915,17.278215091302,17.2851662305368,1384.08966861622,0.0,1.0
2017-01-12,22.371,22.371,22.371,22.371,1,17.278215091302,17.278215091302,17.278215091302,17.278215091302,1.29475179477663,0.0,1.0
2017-01-13,22.53,22.53,22.53,22.53,832,17.4010185511168,17.4010185511168,17.4010185511168,17.4010185511168,1077.23349325416,0.0,1.0
2017-01-17,22.71,22.71,22.71,22.71,440,17.5400413358128,17.5400413358128,17.5400413358128,17.5400413358128,569.69078970172,0.0,1.0
2017-01-18,22.6981,22.6999,22.68,22.68,454,17.5308503850468,17.5322406128938,17.5168708716968,17.5168708716968,587.817314828592,0.0,1.0
2017-01-19,22.45,22.463,22.43,22.43,4425,17.3392306468075,17.3492711812578,17.3237836707302,17.3237836707302,5729.2766918866,0.0,1.0
2017-01-20,22.44,22.4601,22.42,22.42,9650,17.3315071587688,17.3470313697266,17.3160601826915,17.3160601826915,12494.3548195945,0.0,1.0
2017-01-23,22.5989,22.5989,22.56,22.56,368,17.4542333837033,17.4542333837033,17.4241890152328,17.4241890152328,476.468660477799,0.0,1.0
2017-01-24,22.62,22.66,22.62,22.63,518,17.4705299434648,17.5014238956195,17.4705299434648,17.4782534315035,670.681429694297,0.0,1.0
2017-01-25,22.635,22.635,22.59,22.59,993,17.4821151755228,17.4821151755228,17.4473594793488,17.4473594793488,1285.6885322132,0.0,1.0
2017-01-26,22.47,22.47,22.47,22.47,202,17.3546776228848,17.3546776228848,17.3546776228848,17.3546776228848,261.53986254488,0.0,1.0
2017-01-27,22.4075,22.4075,22.39,22.39,217,17.3064058226432,17.3064058226432,17.2928897185755,17.2928897185755,280.961139466529,0.0,1.0
2017-01-30,22.4075,22.4075,22.4075,22.4075,0,17.3064058226432,17.3064058226432,17.3064058226432,17.3064058226432,0,0.0,1.0
2017-01-31,22.365,22.375,22.365,22.375,250,17.2735809984788,17.2813044865175,17.2735809984788,17.2813044865175,323.687948694159,0.0,1.0
2017-02-01,22.39,22.39,22.351,22.351,451,17.338921707286,17.338921707286,17.3087199231598,17.3087199231598,582.38281309943,0.0596,1.0
2017-02-02,22.4472,22.475,22.43,22.45,2815,17.3832176573376,17.4047461085865,17.3698978961333,17.3853859905569,3635.05015271597,0.0,1.0
2017-02-03,22.6397,22.6617,22.61,22.65,2213,17.5322905661653,17.5493274700314,17.5092907459462,17.5402669347935,2857.67885895575,0.0,1.0
2017-02-06,22.55,22.55,22.5009,22.5009,557,17.4628264626752,17.4628264626752,17.4248031908651,17.4248031908651,719.262143894422,0.0,1.0
2017-02-07,22.3,22.3,22.3,22.3,100,17.2692252823795,17.2692252823795,17.2692252823795,17.2692252823795,129.131444146215,0.0,1.0
2017-02-08,22.3,22.3,22.3,22.3,90,17.2692252823795,17.2692252823795,17.2692252823795,17.2692252823795,116.218299731594,0.0,1.0
2017-02-09,22.1517,22.1517,22.14,22.14,2157,17.1543810622281,17.1543810622281,17.1453205269902,17.1453205269902,2785.36525023386,0.0,1.0
2017-02-10,22.07,22.1251,22.07,22.1251,382,17.0911121965074,17.1337818966446,17.0911121965074,17.1337818966446,493.282116638544,0.0,1.0
2017-02-13,22.1201,22.13,22.12,22.12,1764,17.1299098730387,17.1375764797784,17.1298324325666,17.1298324325666,2277.87867473924,0.0,1.0
2017-02-14,22.15,22.2366,22.15,22.2366,900,17.1530645742021,17.2201280230565,17.1530645742021,17.2201280230565,1162.18299731594,0.0,1.0
2017-02-15,22.14,22.14,22.12,22.12,6401,17.1453205269902,17.1453205269902,17.1298324325666,17.1298324325666,8265.70373979926,0.0,1.0
2017-02-16,22.21,22.252,22.21,22.22,590,17.199528857473,17.2320538557627,17.199528857473,17.2072729046849,761.875520462673,0.0,1.0
2017-02-17,22.21,22.2493,22.21,22.21,343,17.199528857473,17.2299629630155,17.199528857473,17.199528857473,442.92085342152,0.0,1.0
2017-02-21,22.23,22.23,22.23,22.23,2596,17.2150169518967,17.2150169518967,17.2150169518967,17.2150169518967,3352.25229003575,0.0,1.0
2017-02-22,22.32,22.32,22.32,22.32,200,17.2847133768032,17.2847133768032,17.2847133768032,17.2847133768032,258.26288829243,0.0,1.0
2017-02-23,22.32,22.32,22.32,22.32,1,17.2847133768032,17.2847133768032,17.2847133768032,17.2847133768032,1.29131444146215,0.0,1.0
2017-02-24,22.275,22.31,22.275,22.29,1643,17.2498651643499,17.2769693295913,17.2498651643499,17.2614812351677,2121.62962732232,0.0,1.0
2017-02-27,22.275,22.275,22.275,22.275,2,17.2498651643499,17.2498651643499,17.2498651643499,17.2498651643499,2.58262888292431,0.0,1.0
2017-02-28,22.18,22.2613,22.18,22.2613,1425,17.1762967158375,17.2392558196697,17.1762967158375,17.2392558196697,1840.12307908358,0.0,1.0
2017-03-01,22.101,22.12,22.09,22.12,611,17.1567817168637,17.1715312237919,17.1482425286421,17.1715312237919,787.077158341822,0.0538,1.0
2017-03-02,22.02,22.0498,22.02,22.02,1551,17.0939022399592,17.1170356771414,17.0939022399592,17.0939022399592,1997.96509425232,0.0,1.0
2017-03-03,21.9629,21.9629,21.92,21.92,1453,17.0495760901908,17.0495760901908,17.0162732561266,17.0162732561266,1871.72358604037,0.0,1.0
2017-03-06,21.95,21.96,21.95,21.96,515,17.0395619512764,17.0473248496596,17.0395619512764,17.0473248496596,663.412007440322,0.0,1.0
2017-03-07,21.9504,21.9504,21.93,21.93,2212,17.0398724672117,17.0398724672117,17.0240361545098,17.0240361545098,2849.45118535533,0.0,1.0
2017-03-08,21.9087,21.9087,21.88,21.88,754,17.0075011809535,17.0075011809535,16.9852216625935,16.9852216625935,971.28670603884,0.0,1.0
2017-03-09,21.861,21.8712,21.85,21.865,2741,16.9704721556653,16.9783903120162,16.9619329674437,16.9735773150186,3530.89769396878,0.0,1.0
2017-03-10,21.9501,21.955,21.94,21.951,4722,17.0396395802602,17.043443400468,17.0317990528931,17.0403382411147,6082.77960996739,0.0,1.0
2017-03-13,21.995,21.995,21.98,21.98,428,17.0744949940011,17.0744949940011,17.0628506464262,17.0628506464262,551.340464435841,0.0,1.0
2017-03-14,21.995,21.995,21.995,21.995,1,17.0744949940011,17.0744949940011,17.0744949940011,17.0744949940011,1.28817865522393,0.0,1.0
2017-03-15,22.095,22.095,22.03,22.04,900,17.1521239778338,17.1521239778338,17.1016651383425,17.1094280367258,1159.36078970153,0.0,1.0
2017-03-16,22.08,22.08,22.07,22.08,415,17.1404796302589,17.1404796302589,17.1327167318756,17.1404796302589,534.594141917929,0.0,1.0
2017-03-17,22.05,22.05,22.05,22.05,261,17.1171909351091,17.1171909351091,17.1171909351091,17.1171909351091,336.214629013444,0.0,1.0
2017-03-20,22.04,22.05,22.03,22.03,3085,17.1094280367258,17.1171909351091,17.1016651383425,17.1016651383425,3974.03115136582,0.0,1.0
2017-03-21,22.0503,22.0503,22.01,22.01,359,17.1174238220606,17.1174238220606,17.086139341576,17.086139341576,462.456137225389,0.0,1.0
2017-03-22,22.0503,22.0503,22.0503,22.0503,1,17.1174238220606,17.1174238220606,17.1174238220606,17.1174238220606,1.28817865522392,0.0,1.0
2017-03-23,22.05,22.05,22.05,22.05,3000,17.1171909351091,17.1171909351091,17.1171909351091,17.1171909351091,3864.53596567177,0.0,1.0
2017-03-24,22.015,22.015,22.015,22.015,100,17.0900207907676,17.0900207907676,17.0900207907676,17.0900207907676,128.817865522393,0.0,1.0
2017-03-27,22.1,22.1,22.1,22.1,505,17.1560054270254,17.1560054270254,17.1560054270254,17.1560054270254,650.530220888084,0.0,1.0
2017-03-28,22.12,22.12,22.12,22.12,100,17.1715312237919,17.1715312237919,17.1715312237919,17.1715312237919,128.817865522393,0.0,1.0
2017-03-29,22.12,22.12,22.12,22.12,60,17.1715312237919,17.1715312237919,17.1715312237919,17.1715312237919,77.2907193134359,0.0,1.0
2017-03-30,22.03,22.03,22.03,22.03,400,17.1016651383425,17.1016651383425,17.1016651383425,17.1016651383425,515.271462089572,0.0,1.0
2017-03-31,22.03,22.03,22.03,22.03,22,17.1016651383425,17.1016651383425,17.1016651383425,17.1016651383425,28.3399304149264,0.0,1.0
2017-04-03,21.9863,21.9863,21.9863,21.9863,234,17.1143186627072,17.1143186627072,17.1143186627072,17.1143186627072,300.61343962297,0.06,1.0
2017-04-04,22.01,22.0404,21.99,21.99,877,17.1327669396937,17.1564305523682,17.1171987734604,17.1171987734604,1126.65806217668,0.0,1.0
2017-04-05,22.01,22.01,22.01,22.01,2,17.1327669396937,17.1327669396937,17.1327669396937,17.1327669396937,2.56934563780315,0.0,1.0
2017-04-06,22.01,22.01,22.01,22.01,26,17.1327669396937,17.1327669396937,17.1327669396937,17.1327669396937,33.4014932914409,0.0,1.0
2017-04-07,21.909,21.909,21.892,21.892,527,17.0541477002157,17.0541477002157,17.0409147589175,17.0409147589175,677.022575561133,0.0,1.0
2017-04-10,21.88,21.88,21.88,21.88,556,17.0315738591775,17.0315738591775,17.0315738591775,17.0315738591775,714.278087309278,0.0,1.0
2017-04-11,21.885,21.885,21.87,21.87,1553,17.0354659007358,17.0354659007358,17.0237897760609,17.0237897760609,1995.09688775415,0.0,1.0
2017-04-12,21.895,21.895,21.89,21.89,606,17.0432499838525,17.0432499838525,17.0393579422941,17.0393579422941,778.511728254354,0.0,1.0
2017-04-13,21.915,21.915,21.915,21.915,144,17.0588181500857,17.0588181500857,17.0588181500857,17.0588181500857,184.992885921827,0.0,1.0
2017-04-17,21.9504,21.9752,21.9504,21.97,996,17.0863738043186,17.1056783304478,17.0863738043186,17.1016306072271,1279.53412762597,0.0,1.0
2017-04-18,21.9283,21.9899,21.9283,21.9899,2888,17.0691709806308,17.1171209326292,17.0691709806308,17.1171209326292,3710.13510098776,0.0,1.0
2017-04-19,21.905,21.932,21.902,21.932,6280,17.0510340669691,17.072051091384,17.0486988420341,17.072051091384,8067.7453027019,0.0,1.0
2017-04-20,21.905,21.905,21.905,21.905,185,17.0510340669691,17.0510340669691,17.0510340669691,17.0510340669691,237.664471496792,0.0,1.0
2017-04-21,21.865,21.865,21.865,21.865,101,17.0198977345026,17.0198977345026,17.0198977345026,17.0198977345026,129.751954709059,0.0,1.0
2017-04-24,21.8462,21.85,21.8201,21.85,1407,17.0052636582433,17.0082216098276,16.9849472013089,17.0082216098276,1807.53465619452,0.0,1.0
2017-04-25,21.8462,21.8462,21.8462,21.8462,15,17.0052636582433,17.0052636582433,17.0052636582433,17.0052636582433,19.2700922835237,0.0,1.0
2017-04-26,21.74,21.741,21.74,21.74,2043,16.9225966955448,16.9233751038564,16.9225966955448,16.9225966955448,2624.58656901592,0.0,1.0
2017-04-27,21.7403,21.775,21.74,21.742,500,16.9228302180382,16.9498409864529,16.9225966955448,16.9241535121681,642.336409450791,0.0,1.0
2017-04-28,21.78,21.78,21.78,21.78,121,16.9537330280113,16.9537330280113,16.9537330280113,16.9537330280113,155.44541108709,0.0,1.0
2017-05-01,21.745,21.745,21.745,21.745,137,16.9710915333613,16.9710915333613,16.9710915333613,16.9710915333613,175.537619023729,0.0573,1.0
2017-05-02,21.89,22.55,21.44,22.55,3000,17.0842581589,17.5993614199723,16.733051389987,17.5993614199723,3843.88946767287,0.0,1.0
2017-05-03,21.87,21.87,21.87,21.87,100,17.0686489691705,17.0686489691705,17.0686489691705,17.0686489691705,128.129648922429,0.0,1.0
2017-05-04,21.74,21.74,21.74,21.74,1100,16.967189235929,16.967189235929,16.967189235929,16.967189235929,1409.42613814672,0.0,1.0
2017-05-05,21.74,21.74,21.74,21.74,199,16.967189235929,16.967189235929,16.967189235929,16.967189235929,254.978001355634,0.0,1.0
2017-05-08,21.3435,21.38,21.3222,21.37,4569,16.6577370495423,16.6862238207986,16.6411132624804,16.6784192259339,5854.2436592658,0.0,1.0
2017-05-09,21.926,21.94,21.9,21.9,1600,17.112354700413,17.1232811332236,17.0920627537647,17.0920627537647,2050.07438275887,0.0,1.0
2017-05-10,21.8465,21.8465,21.8465,21.8465,248,17.0503081712384,17.0503081712384,17.0503081712384,17.0503081712384,317.761529327624,0.0,1.0
2017-05-11,21.79,21.79,21.79,21.79,163,17.0062122102526,17.0062122102526,17.0062122102526,17.0062122102526,208.85132774356,0.0,1.0
2017-05-12,21.824,21.824,21.8001,21.8001,200,17.0327478327927,17.0327478327927,17.014094851066,17.014094851066,256.259297844859,0.0,1.0
2017-05-15,21.8,21.8,21.8,21.8,142,17.0140168051174,17.0140168051174,17.0140168051174,17.0140168051174,181.944101469849,0.0,1.0
2017-05-16,21.83,21.83,21.81,21.81,397,17.0374305897116,17.0374305897116,17.0218213999821,17.0218213999821,508.674706222043,0.0,1.0
2017-05-17,21.83,21.83,21.83,21.83,23,17.0374305897116,17.0374305897116,17.0374305897116,17.0374305897116,29.4698192521587,0.0,1.0
2017-05-18,21.851,21.9,21.85,21.85,2559,17.0538202389275,17.0920627537647,17.053039779441,17.053039779441,3278.83771592497,0.0,1.0
2017-05-19,21.851,21.851,21.851,21.851,83,17.0538202389275,17.0538202389275,17.0538202389275,17.0538202389275,106.347608605616,0.0,1.0
2017-05-22,21.851,21.851,21.851,21.851,4,17.0538202389275,17.0538202389275,17.0538202389275,17.0538202389275,5.12518595689717,0.0,1.0
2017-05-23,21.987,21.987,21.987,21.987,300,17.1599627290879,17.1599627290879,17.1599627290879,17.1599627290879,384.388946767287,0.0,1.0
2017-05-24,21.987,21.987,21.987,21.987,2,17.1599627290879,17.1599627290879,17.1599627290879,17.1599627290879,2.56259297844858,0.0,1.0
2017-05-25,21.987,21.987,21.987,21.987,60,17.1599627290879,17.1599627290879,17.1599627290879,17.1599627290879,76.8777893534574,0.0,1.0
2017-05-26,22.08,22.08,22.08,22.08,551,17.2325454613299,17.2325454613299,17.2325454613299,17.2325454613299,705.994365562585,0.0,1.0
2017-05-30,22.24,22.24,22.198,22.198,913,17.3574189791656,17.3574189791656,17.3246396807337,17.3246396807337,1169.82369466178,0.0,1.0
2017-05-31,22.24,22.24,22.24,22.24,43,17.3574189791656,17.3574189791656,17.3574189791656,17.3574189791656,55.0957490366446,0.0,1.0
2017-06-01,22.3257,22.3257,22.32,22.32,805,17.5008674327794,17.5008674327794,17.4963992663001,17.4963992663001,1026.93129749316,0.0981,1.0
2017-06-02,22.37,22.37,22.37,22.37,300,17.5355937091009,17.5355937091009,17.5355937091009,17.5355937091009,382.707315835963,0.0,1.0
2017-06-05,22.3245,22.34,22.318,22.3299,11385,17.4999267661522,17.5120770434204,17.4948314885881,17.5041597659747,14523.7426359747,0.0,1.0
2017-06-06,22.38,22.38,22.38,22.38,700,17.5434325976611,17.5434325976611,17.5434325976611,17.5434325976611,892.983736950578,0.0,1.0
2017-06-07,22.38,22.38,22.38,22.38,38,17.5434325976611,17.5434325976611,17.5434325976611,17.5434325976611,48.4762600058885,0.0,1.0
2017-06-08,22.38,22.38,22.38,22.38,131,17.5434325976611,17.5434325976611,17.5434325976611,17.5434325976611,167.115527915037,0.0,1.0
2017-06-09,22.2508,22.27,22.2444,22.27,993,17.4421541574637,17.4572048234992,17.4371372687852,17.4572048234992,1266.76121541703,0.0,1.0
2017-06-12,22.28,22.28,22.25,22.25,965,17.4650437120594,17.4650437120594,17.4415270463789,17.4415270463789,1231.04186593901,0.0,1.0
2017-06-13,22.28,22.28,22.28,22.28,0,17.4650437120594,17.4650437120594,17.4650437120594,17.4650437120594,0,0.0,1.0
2017-06-14,22.23,22.301,22.23,22.25,1286,17.4258492692586,17.4815053780358,17.4258492692586,17.4415270463789,1640.53869388349,0.0,1.0
2017-06-15,22.23,22.23,22.23,22.23,20,17.4258492692586,17.4258492692586,17.4258492692586,17.4258492692586,25.5138210557307,0.0,1.0
2017-06-16,22.203,22.203,22.203,22.203,1078,17.4046842701461,17.4046842701461,17.4046842701461,17.4046842701461,1375.19495490389,0.0,1.0
2017-06-19,22.25,22.25,22.25,22.25,287,17.4415270463789,17.4415270463789,17.4415270463789,17.4415270463789,366.123332149737,0.0,1.0
2017-06-20,22.2285,22.2308,22.16,22.16,632,17.4246734359745,17.4264763803434,17.3709770493374,17.3709770493374,806.236745361094,0.0,1.0
2017-06-21,22.2285,22.2285,22.2285,22.2285,0,17.4246734359745,17.4246734359745,17.4246734359745,17.4246734359745,0,0.0,1.0
2017-06-22,22.29,22.29,22.29,22.29,114,17.4728826006196,17.4728826006196,17.4728826006196,17.4728826006196,145.428780017665,0.0,1.0
2017-06-23,22.2333,22.2333,22.2,22.2,625,17.4284361024834,17.4284361024834,17.402332603578,17.402332603578,797.306907991588,0.0,1.0
2017-06-26,22.2333,22.2333,22.2333,22.2333,16,17.4284361024834,17.4284361024834,17.4284361024834,17.4284361024834,20.4110568445846,0.0,1.0
2017-06-27,22.216,22.216,22.19,22.2,801,17.4148748252743,17.4148748252743,17.3944937150179,17.402332603578,1021.82853328202,0.0,1.0
2017-06-28,22.2902,22.2902,22.2801,22.2801,470,17.4730393783908,17.4730393783908,17.465122100945,17.465122100945,599.574794809673,0.0,1.0
2017-06-29,22.34,22.34,22.34,22.34,651,17.5120770434204,17.5120770434204,17.5120770434204,17.5120770434204,830.474875364039,0.0,1.0
2017-06-30,22.35,22.37,22.35,22.37,806,17.5199159319806,17.5355937091009,17.5199159319806,17.5355937091009,1028.20698854595,0.0,1.0
2017-07-03,22.28,22.2801,22.28,22.2801,3030,17.511763487878,17.5118420864574,17.511763487878,17.5118420864574,3855.03150763375,0.0596,1.0
2017-07-05,22.22,22.2333,22.2,22.22,6469,17.4646043402446,17.4750579513033,17.4488846243668,17.4646043402446,8230.42865441673,0.0,1.0
2017-07-06,22.33,22.33,22.24,22.24,4525,17.5510627775725,17.5510627775725,17.4803240561224,17.4803240561224,5757.101508925,0.0,1.0
2017-07-07,22.3,22.3,21.597,21.96,2900,17.5274832037558,17.5274832037558,16.9749351906509,17.2602480338331,3689.63411621712,0.0,1.0
2017-07-10,22.27,22.3035,22.27,22.2929,1059,17.5039036299391,17.5302341540345,17.5039036299391,17.5219027046192,1347.35259623239,0.0,1.0
2017-07-11,22.312,22.328,22.31,22.328,984,17.5369150332825,17.5494908059848,17.5353430616947,17.5494908059848,1251.93102426126,0.0,1.0
2017-07-12,22.35,22.3652,22.35,22.3652,878,17.5667824934504,17.5787294775175,17.5667824934504,17.5787294775175,1117.06853587539,0.0,1.0
2017-07-13,22.36,22.36,22.36,22.36,131,17.5746423513893,17.5746423513893,17.5746423513893,17.5746423513893,166.669679042911,0.0,1.0
2017-07-14,22.5,22.51,22.3901,22.4,2134,17.6846803625339,17.6925402204728,17.5983005237854,17.6060817831449,2715.06179448529,0.0,1.0
2017-07-17,22.5,22.5,22.5,22.5,31,17.6846803625339,17.6846803625339,17.6846803625339,17.6846803625339,39.4409164147347,0.0,1.0
2017-07-18,22.5,22.5,22.5,22.5,181,17.6846803625339,17.6846803625339,17.6846803625339,17.6846803625339,230.284060356999,0.0,1.0
2017-07-19,22.5,22.5,22.5,22.5,30,17.6846803625339,17.6846803625339,17.6846803625339,17.6846803625339,38.1686287884529,0.0,1.0
2017-07-20,22.5208,22.54,22.5208,22.54,501,17.7010288670468,17.7161197942895,17.7010288670468,17.7161197942895,637.416100767165,0.0,1.0
2017-07-21,22.5208,22.5208,22.5208,22.5208,2,17.7010288670468,17.7010288670468,17.7010288670468,17.7010288670468,2.54457525256353,0.0,1.0
2017-07-24,22.5116,22.5116,22.51,22.511,1004,17.693797797743,17.693797797743,17.6925402204728,17.6933262062667,1277.37677678689,0.0,1.0
2017-07-25,22.5116,22.5116,22.5116,22.5116,2,17.693797797743,17.693797797743,17.693797797743,17.693797797743,2.54457525256353,0.0,1.0
2017-07-26,22.44,22.54,22.44,22.54,210,17.6375212149005,17.7161197942895,17.6375212149005,17.7161197942895,267.18040151917,0.0,1.0
2017-07-27,22.5,22.5,22.5,22.5,320,17.6846803625339,17.6846803625339,17.6846803625339,17.6846803625339,407.132040410165,0.0,1.0
2017-07-28,22.52,22.52,22.47,22.47,1657,17.7004000784117,17.7004000784117,17.6611007887172,17.6611007887172,2108.18059674889,0.0,1.0
2017-07-31,22.58,22.6115,22.58,22.6115,600,17.7475592260451,17.7723177785527,17.7475592260451,17.7723177785527,763.37257576906,0.0,1.0
2017-08-01,22.565,22.62,22.565,22.62,4182,17.7829285867702,17.8262727512848,17.7829285867702,17.8262727512848,5306.59669128994,0.06,1.0
2017-08-02,22.565,22.565,22.565,22.565,0,17.7829285867702,17.7829285867702,17.7829285867702,17.7829285867702,0,0.0,1.0
2017-08-03,22.48,22.48,22.48,22.48,416,17.7159421507022,17.7159421507022,17.7159421507022,17.7159421507022,527.868059200528,0.0,1.0
2017-08-04,22.4758,22.4758,22.4758,22.4758,347,17.7126322326847,17.7126322326847,17.7126322326847,17.7126322326847,440.313020535056,0.0,1.0
2017-08-07,22.43,22.43,22.43,22.43,186,17.6765383647798,17.6765383647798,17.6765383647798,17.6765383647798,236.017930315621,0.0,1.0
2017-08-08,22.53,22.65,22.53,22.65,600,17.7553459366246,17.8499150228383,17.7553459366246,17.8499150228383,761.348162308453,0.0,1.0
2017-08-09,22.695,22.695,22.695,22.695,202,17.8853784301684,17.8853784301684,17.8853784301684,17.8853784301684,256.32054797718,0.0,1.0
2017-08-10,22.68,22.68,22.68,22.68,100,17.8735572943917,17.8735572943917,17.8735572943917,17.8735572943917,126.891360384742,0.0,1.0
2017-08-11,22.6401,22.6401,22.63,22.63,222,17.8421130732256,17.8421130732256,17.8341535084693,17.8341535084693,281.698820054129,0.0,1.0
2017-08-14,22.64,22.64,22.64,22.64,1,17.8420342656538,17.8420342656538,17.8420342656538,17.8420342656538,1.26891360384742,0.0,1.0
2017-08-15,22.64,22.64,22.64,22.64,60,17.8420342656538,17.8420342656538,17.8420342656538,17.8420342656538,76.1348162308455,0.0,1.0
2017-08-16,22.6739,22.6739,22.55,22.55,821,17.8687500325092,17.8687500325092,17.7711074509935,17.7711074509935,1041.77806875873,0.0,1.0
2017-08-17,22.7491,22.7491,22.68,22.68,425,17.9280133265364,17.9280133265364,17.8735572943917,17.8735572943917,539.288281635156,0.0,1.0
2017-08-18,22.7491,22.7491,22.7491,22.7491,50,17.9280133265364,17.9280133265364,17.9280133265364,17.9280133265364,63.4456801923713,0.0,1.0
2017-08-21,22.735,22.735,22.7001,22.7001,601,17.9169014589063,17.9169014589063,17.8893976163325,17.8893976163325,762.617075912303,0.0,1.0
2017-08-22,22.735,22.735,22.735,22.735,0,17.9169014589063,17.9169014589063,17.9169014589063,17.9169014589063,0,0.0,1.0
2017-08-23,22.735,22.735,22.735,22.735,31,17.9169014589063,17.9169014589063,17.9169014589063,17.9169014589063,39.3363217192702,0.0,1.0
2017-08-24,22.735,22.735,22.735,22.735,50,17.9169014589063,17.9169014589063,17.9169014589063,17.9169014589063,63.4456801923713,0.0,1.0
2017-08-25,22.7801,22.7801,22.7801,22.7801,245,17.9524436738083,17.9524436738083,17.9524436738083,17.9524436738083,310.883832942619,0.0,1.0
2017-08-28,22.883,22.8866,22.87,22.87,6220,18.0335366652366,18.036373737823,18.0232916808967,18.0232916808967,7892.64261593097,0.0,1.0
2017-08-29,22.9739,22.9739,22.95,22.95,1010,18.1051727480434,18.1051727480434,18.0863377383725,18.0863377383725,1281.6027398859,0.0,1.0
2017-08-30,22.91,22.945,22.91,22.945,1303,18.0548147096346,18.0823973597803,18.0548147096346,18.0823973597803,1653.3944258132,0.0,1.0
2017-08-31,22.921,23.05,22.921,22.97,1288,18.0634835425376,18.1651453102173,18.0634835425376,18.1020992527415,1634.36072175548,0.0,1.0
2017-09-01,22.9964,22.9964,22.97,22.97,500,18.171922761396,18.171922761396,18.1510612891263,18.1510612891263,632.74537048036,0.0622,1.0
2017-09-05,23.0956,23.0956,23.04,23.04,930,18.2503113238636,18.2503113238636,18.2063757989321,18.2063757989321,1176.90638909347,0.0,1.0
2017-09-06,23.1748,23.1748,23.1748,23.1748,117,18.3128957406724,18.3128957406724,18.3128957406724,18.3128957406724,148.062416692405,0.0,1.0
2017-09-07,23.245,23.3,23.18,23.3,755,18.3683682919348,18.4118296924965,18.3170048185437,18.4118296924965,955.445509425345,0.0,1.0
2017-09-08,23.302,23.341,23.302,23.341,323,18.4134101070623,18.444228191097,18.4134101070623,18.444228191097,408.753509330315,0.0,1.0
2017-09-11,23.174,23.2255,23.165,23.22,9879,18.3122635748461,18.3529592499175,18.3051517092996,18.3486131098613,12501.783029951,0.0,1.0
2017-09-12,23.125,23.125,23.125,23.125,189,18.273543417982,18.273543417982,18.273543417982,18.273543417982,239.177750041577,0.0,1.0
2017-09-13,23.02,23.05,23.02,23.05,500,18.1905716532733,18.2142778717615,18.1905716532733,18.2142778717615,632.745370480363,0.0,1.0
2017-09-14,23.1,23.1,23.1,23.1,113,18.2537882359085,18.2537882359085,18.2537882359085,18.2537882359085,143.000453728562,0.0,1.0
2017-09-15,23.045,23.045,23.045,23.045,127,18.2103268353468,18.2103268353468,18.2103268353468,18.2103268353468,160.717324102012,0.0,1.0
2017-09-18,23.04,23.04,22.92,22.93,5241,18.2063757989321,18.2063757989321,18.1115509249794,18.1194529978088,6632.43697337516,0.0,1.0
2017-09-19,23.04,23.04,23.04,23.04,0,18.2063757989321,18.2063757989321,18.2063757989321,18.2063757989321,0,0.0,1.0
2017-09-20,23.04,23.04,23.04,23.04,0,18.2063757989321,18.2063757989321,18.2063757989321,18.2063757989321,0,0.0,1.0
2017-09-21,22.95,22.977,22.95,22.96,2437,18.1352571434675,18.1565927401069,18.1352571434675,18.1431592162969,3084.00093572129,0.0,1.0
2017-09-22,23.06,23.06,23.06,23.06,1100,18.2221799445909,18.2221799445909,18.2221799445909,18.2221799445909,1392.0398150568,0.0,1.0
2017-09-25,23.06,23.06,23.06,23.06,0,18.2221799445909,18.2221799445909,18.2221799445909,18.2221799445909,0,0.0,1.0
2017-09-26,22.84,22.84,22.825,22.825,201,18.0483343423442,18.0483343423442,18.0364812331001,18.0364812331001,254.363638933105,0.0,1.0
2017-09-27,22.762,22.78,22.72,22.72,683,17.9866981742749,18.0009219053678,17.9535094683914,17.9535094683914,864.330176076173,0.0,1.0
2017-09-28,22.762,22.762,22.762,22.762,0,17.9866981742749,17.9866981742749,17.9866981742749,17.9866981742749,0,0.0,1.0
2017-09-29,22.845,22.845,22.845,22.845,100,18.0522853787589,18.0522853787589,18.0522853787589,18.0522853787589,126.549074096072,0.0,1.0
2017-10-02,22.61,22.6158,22.58,22.58,1247,17.9167648297347,17.9213609038617,17.8929920325259,17.8929920325259,1573.6473781923,0.0635,1.0
2017-10-03,22.6452,22.6452,22.6,22.6,266,17.9446582451264,17.9446582451264,17.9088405639984,17.9088405639984,335.677788772375,0.0,1.0
2017-10-04,22.6452,22.6452,22.6452,22.6452,93,17.9446582451264,17.9446582451264,17.9446582451264,17.9446582451264,117.361031412898,0.0,1.0
2017-10-05,22.7274,22.7274,22.7274,22.7274,690,18.0097957094787,18.0097957094787,18.0097957094787,18.0097957094787,870.743136289241,0.0,1.0
2017-10-06,22.6598,22.6598,22.63,22.63,270,17.9562276731014,17.9562276731014,17.9326133612073,17.9326133612073,340.725575069704,0.0,1.0
2017-10-09,22.7965,22.8,22.74,22.74,976,18.0645523857164,18.0673258787241,18.0197802843064,18.0197802843064,1231.65985654826,0.0,1.0
2017-10-10,23.1,23.1,23.1,23.1,400,18.3050538508125,18.3050538508125,18.3050538508125,18.3050538508125,504.778629732896,0.0,1.0
2017-10-11,23.1,23.1,23.1,23.1,19,18.3050538508125,18.3050538508125,18.3050538508125,18.3050538508125,23.9769849123126,0.0,1.0
2017-10-12,23.04,23.04,23.04,23.04,111,18.2575082563948,18.2575082563948,18.2575082563948,18.2575082563948,140.076069750879,0.0,1.0
2017-10-13,23.09,23.09,23.09,23.09,100,18.2971295850763,18.2971295850763,18.2971295850763,18.2971295850763,126.194657433223,0.0,1.0
2017-10-16,23.09,23.09,23.09,23.09,51,18.2971295850763,18.2971295850763,18.2971295850763,18.2971295850763,64.3592752909439,0.0,1.0
2017-10-17,23.09,23.09,23.09,23.09,3,18.2971295850763,18.2971295850763,18.2971295850763,18.2971295850763,3.7858397229967,0.0,1.0
2017-10-18,22.7884,22.7884,22.7884,22.7884,293,18.05813373047,18.05813373047,18.05813373047,18.05813373047,369.750346279345,0.0,1.0
2017-10-19,22.8,22.8,22.8,22.8,100,18.0673258787241,18.0673258787241,18.0673258787241,18.0673258787241,126.194657433223,0.0,1.0
2017-10-20,22.8,22.8,22.8,22.8,28,18.0673258787241,18.0673258787241,18.0673258787241,18.0673258787241,35.3345040813026,0.0,1.0
2017-10-23,22.775,22.775,22.721,22.721,695,18.0475152143834,18.0475152143834,18.0047241794074,18.0047241794074,877.052869160902,0.0,1.0
2017-10-24,22.705,22.705,22.7,22.7,420,17.9920453542294,17.9920453542294,17.9880832213612,17.9880832213612,530.017561219539,0.0,1.0
2017-10-25,22.705,22.705,22.705,22.705,1,17.9920453542294,17.9920453542294,17.9920453542294,17.9920453542294,1.26194657433224,0.0,1.0
2017-10-26,22.705,22.705,22.705,22.705,2,17.9920453542294,17.9920453542294,17.9920453542294,17.9920453542294,2.52389314866447,0.0,1.0
2017-10-27,22.62,22.64,22.62,22.64,923,17.924689095471,17.9405376269436,17.924689095471,17.9405376269436,1164.77668810865,0.0,1.0
2017-10-30,22.675,22.675,22.675,22.675,100,17.9682725570205,17.9682725570205,17.9682725570205,17.9682725570205,126.194657433224,0.0,1.0
2017-10-31,22.675,22.675,22.675,22.675,1001,17.9682725570205,17.9682725570205,17.9682725570205,17.9682725570205,1263.20852090657,0.0,1.0
2017-11-01,22.7084,22.7084,22.7084,22.7084,1001,18.0441077801168,18.0441077801168,18.0441077801168,18.0441077801168,1259.7524176312,0.0623,1.0
2017-11-02,22.735,22.735,22.7,22.7,1150,18.0652441555087,18.0652441555087,18.0374331352561,18.0374331352561,1447.26801226362,0.0,1.0
2017-11-03,22.58,22.58,22.58,22.58,221,17.9420810658187,17.9420810658187,17.9420810658187,17.9420810658187,278.127157139355,0.0,1.0
2017-11-06,22.603,22.603,22.603,22.603,531,17.9603568791275,17.9603568791275,17.9603568791275,17.9603568791275,668.260273488678,0.0,1.0
2017-11-07,22.699,22.699,22.699,22.699,1000,18.0366385346775,18.0366385346775,18.0366385346775,18.0366385346775,1258.49392370749,0.0,1.0
2017-11-08,22.6988,22.6988,22.6988,22.6988,33,18.0364796145618,18.0364796145618,18.0364796145618,18.0364796145618,41.5302994823471,0.0,1.0
2017-11-09,22.6988,22.6988,22.6988,22.6988,2,18.0364796145618,18.0364796145618,18.0364796145618,18.0364796145618,2.51698784741498,0.0,1.0
2017-11-10,22.6988,22.6988,22.6988,22.6988,2,18.0364796145618,18.0364796145618,18.0364796145618,18.0364796145618,2.51698784741498,0.0,1.0
2017-11-13,22.6988,22.6988,22.6988,22.6988,2,18.0364796145618,18.0364796145618,18.0364796145618,18.0364796145618,2.51698784741498,0.0,1.0
2017-11-14,22.515,22.515,22.515,22.515,100,17.8904320282067,17.8904320282067,17.8904320282067,17.8904320282067,125.849392370749,0.0,1.0
2017-11-15,22.5148,22.5148,22.5148,22.5148,1,17.890273108091,17.890273108091,17.890273108091,17.890273108091,1.25849392370749,0.0,1.0
2017-11-16,22.5148,22.5148,22.5148,22.5148,1,17.890273108091,17.890273108091,17.890273108091,17.890273108091,1.25849392370749,0.0,1.0
2017-11-17,22.55,22.55,22.55,22.55,665,17.9182430484593,17.9182430484593,17.9182430484593,17.9182430484593,836.898459265481,0.0,1.0
2017-11-20,22.49,22.5229,22.49,22.49,1808,17.8705670137406,17.896709372778,17.8705670137406,17.8705670137406,2275.35701406314,0.0,1.0
2017-11-21,22.49,22.49,22.49,22.49,181,17.8705670137406,17.8705670137406,17.8705670137406,17.8705670137406,227.787400191055,0.0,1.0
2017-11-22,22.6,22.601,22.6,22.601,1058,17.9579730773916,17.9587676779702,17.9579730773916,17.9587676779702,1331.48657128252,0.0,1.0
2017-11-24,22.6653,22.6653,22.6653,22.6653,460,18.0098604951771,18.0098604951771,18.0098604951771,18.0098604951771,578.907204905447,0.0,1.0
2017-11-27,22.69,22.69,22.69,22.69,1100,18.0294871294697,18.0294871294697,18.0294871294697,18.0294871294697,1384.34331607824,0.0,1.0
2017-11-28,22.69,22.69,22.69,22.69,3,18.0294871294697,18.0294871294697,18.0294871294697,18.0294871294697,3.77548177112247,0.0,1.0
2017-11-29,22.5118,22.59,22.5118,22.59,699,17.887889306355,17.9500270716051,17.887889306355,17.9500270716051,879.687252671537,0.0,1.0
2017-11-30,22.51,22.515,22.51,22.515,1273,17.8864590253135,17.8904320282067,17.8864590253135,17.8904320282067,1602.06276487963,0.0,1.0
2017-12-01,22.471,22.471,22.471,22.471,179,17.900841295787,17.900841295787,17.900841295787,17.900841295787,224.699439179245,0.0571,1.0
2017-12-04,22.4493,22.4493,22.44,22.44,456,17.8835546482805,17.8835546482805,17.8761460850634,17.8761460850634,572.418683048802,0.0,1.0
2017-12-05,22.4493,22.4493,22.4493,22.4493,32,17.8835546482805,17.8835546482805,17.8835546482805,17.8835546482805,40.1697321437756,0.0,1.0
2017-12-06,22.47,22.47,22.47,22.47,110,17.9000446760862,17.9000446760862,17.9000446760862,17.9000446760862,138.083454244229,0.0,1.0
2017-12-07,22.4666,22.4666,22.45,22.45,1018,17.8973361691036,17.8973361691036,17.884112282071,17.884112282071,1277.89960382386,0.0,1.0
2017-12-08,22.47,22.5,22.47,22.49,1531,17.9000446760862,17.923943267109,17.9000446760862,17.9159770701014,1921.87062225377,0.0,1.0
2017-12-11,22.82,22.82,22.72,22.72,1434,18.1788615713523,18.1788615713523,18.0991996012763,18.0991996012763,1800.10612169295,0.0,1.0
2017-12-12,22.548,22.548,22.529,22.529,334,17.9621810127455,17.9621810127455,17.9470452384311,17.9470452384311,419.271579250659,0.0,1.0
2017-12-13,22.548,22.548,22.548,22.548,2,17.9621810127455,17.9621810127455,17.9621810127455,17.9621810127455,2.51060825898598,0.0,1.0
2017-12-14,22.595,22.595,22.59,22.59,262,17.9996221386812,17.9996221386812,17.9956390401774,17.9956390401774,328.889681927164,0.0,1.0
2017-12-15,22.48,22.49,22.48,22.49,3191,17.9080108730938,17.9159770701014,17.9080108730938,17.9159770701014,4005.67547721213,0.0,1.0
2017-12-18,22.51,22.526,22.51,22.51,724,17.9319094641166,17.9446553793288,17.9319094641166,17.9319094641166,908.840189752925,0.0,1.0
2017-12-19,22.51,22.51,22.51,22.51,2,17.9319094641166,17.9319094641166,17.9319094641166,17.9319094641166,2.51060825898598,0.0,1.0
2017-12-20,22.655,22.655,22.655,22.655,1518,18.0474193207269,18.0474193207269,18.0474193207269,18.0474193207269,1905.55166857035,0.0,1.0
2017-12-21,22.78,22.78,22.65,22.65,300,18.1469967833219,18.1469967833219,18.0434362222231,18.0434362222231,376.591238847897,0.0,1.0
2017-12-22,22.78,22.78,22.78,22.78,0,18.1469967833219,18.1469967833219,18.1469967833219,18.1469967833219,0,0.0,1.0
2017-12-26,22.78,22.78,22.78,22.78,228,18.1469967833219,18.1469967833219,18.1469967833219,18.1469967833219,286.209341524402,0.0,1.0
2017-12-27,22.67,22.67,22.67,22.67,151,18.1089980235956,18.1089980235956,18.1089980235956,18.1089980235956,189.031441471234,0.0623,1.0
2017-12-28,22.71,22.765,22.71,22.71,667,18.1409503800555,18.1848848701877,18.1409503800555,18.1409503800555,834.993188485512,0.0,1.0
2017-12-29,22.71,22.71,22.71,22.71,27,18.1409503800555,18.1409503800555,18.1409503800555,18.1409503800555,33.8003239716774,0.0,1.0
2018-01-02,22.83,22.83,22.83,22.83,900,18.2368074494349,18.2368074494349,18.2368074494349,18.2368074494349,1126.67746572258,0.0,1.0
2018-01-03,22.83,22.83,22.83,22.83,67,18.2368074494349,18.2368074494349,18.2368074494349,18.2368074494349,83.8748780037921,0.0,1.0
2018-01-04,22.83,22.83,22.83,22.83,65,18.2368074494349,18.2368074494349,18.2368074494349,18.2368074494349,81.3711503021864,0.0,1.0
2018-01-05,22.934,22.934,22.89,22.89,392,18.3198835762304,18.3198835762304,18.2847359841246,18.2847359841246,490.730629514724,0.0,1.0
2018-01-08,22.938,22.938,22.9,22.9,823,18.3230788118763,18.3230788118763,18.2927240732395,18.2927240732395,1030.28394921076,0.0,1.0
2018-01-09,22.89,22.91,22.84,22.91,2120,18.2847359841246,18.3007121623545,18.2447955385498,18.3007121623545,2653.95136370208,0.0,1.0
2018-01-10,22.84,22.85,22.84,22.85,519,18.2447955385498,18.2527836276648,18.2447955385498,18.2527836276648,649.71733856669,0.0,1.0
2018-01-11,22.925,22.925,22.925,22.925,210,18.3126942960269,18.3126942960269,18.3126942960269,18.3126942960269,262.891408668603,0.0,1.0
2018-01-12,23.0,23.0,22.99,22.99,1060,18.3726049643891,18.3726049643891,18.3646168752741,18.3646168752741,1326.97568185104,0.0,1.0
2018-01-16,23.04,23.081,23.04,23.04,3669,18.4045573208489,18.4373084862202,18.4045573208489,18.4045573208489,4593.08846859572,0.0,1.0
2018-01-17,23.09,23.145,23.09,23.1,1000,18.4444977664236,18.4884322565558,18.4444977664236,18.4524858555386,1251.86385080287,0.0,1.0
2018-01-18,23.13,23.14,23.13,23.14,340,18.4764501228834,18.4844382119984,18.4764501228834,18.4844382119984,425.633709272976,0.0,1.0
2018-01-19,23.22,23.245,23.21,23.21,419,18.548342924918,18.5683131477054,18.540354835803,18.540354835803,524.530953486402,0.0,1.0
2018-01-22,23.224,23.25,23.224,23.235,1074,18.551538160564,18.5723071922628,18.551538160564,18.5603250585904,1344.50177576228,0.0,1.0
2018-01-23,23.26,23.26,23.241,23.245,544,18.5802952813778,18.5802952813778,18.5651179120594,18.5683131477054,681.013934836761,0.0,1.0
2018-01-24,23.361,23.41,23.361,23.41,3377,18.6609749814388,18.7001166181021,18.6609749814388,18.7001166181021,4227.54422416129,0.0,1.0
2018-01-25,23.6,23.61,23.58,23.59,1126,18.8518903112862,18.8598784004011,18.8359141330562,18.8439022221712,1409.59869600403,0.0,1.0
2018-01-26,23.63,23.674,23.62,23.62,2428,18.875854578631,18.9110021707368,18.8678664895161,18.8678664895161,3039.52542974937,0.0,1.0
2018-01-29,23.44,23.465,23.43,23.43,2573,18.7240808854469,18.7440511082343,18.716092796332,18.716092796332,3221.04568811579,0.0,1.0
2018-01-30,23.44,23.44,23.44,23.44,1,18.7240808854469,18.7240808854469,18.7240808854469,18.7240808854469,1.25186385080287,0.0,1.0
2018-01-31,23.64,23.68,23.64,23.68,443,18.883842667746,18.9157950242058,18.883842667746,18.9157950242058,554.57568590567,0.0,1.0
2018-02-01,23.62,23.62,23.62,23.62,188,18.9188304980695,18.9188304980695,18.9188304980695,18.9188304980695,234.716411273578,0.0638,1.0
2018-02-02,23.525,23.56,23.525,23.56,522,18.8427386734582,18.8707725035782,18.8427386734582,18.8707725035782,651.712588748982,0.0,1.0
2018-02-05,23.51,23.58,23.51,23.54,973,18.8307241748354,18.8867918350753,18.8307241748354,18.8547531720811,1214.78227749571,0.0,1.0
2018-02-06,23.72,23.72,23.66,23.66,1216,18.9989271555549,18.9989271555549,18.9508691610636,18.9508691610636,1518.1657239823,0.0,1.0
2018-02-07,23.7,23.7,23.7,23.7,115,18.9829078240578,18.9829078240578,18.9829078240578,18.9829078240578,143.576528172668,0.0,1.0
2018-02-08,23.353,23.5,23.353,23.5,1323,18.7049724225832,18.8227145090869,18.7049724225832,18.8227145090869,1651.75431976035,0.0,1.0
2018-02-09,23.37,23.37,23.37,23.37,200,18.7185888543558,18.7185888543558,18.7185888543558,18.7185888543558,249.698309865509,0.0,1.0
2018-02-12,23.37,23.37,23.37,23.37,12,18.7185888543558,18.7185888543558,18.7185888543558,18.7185888543558,14.9818985919305,0.0,1.0
2018-02-13,23.575,23.575,23.575,23.575,762,18.882787002201,18.882787002201,18.882787002201,18.882787002201,951.350560587591,0.0,1.0
2018-02-14,23.66,23.66,23.55,23.55,200,18.9508691610636,18.9508691610636,18.8627628378296,18.8627628378296,249.69830986551,0.0,1.0
2018-02-15,23.69,23.8,23.69,23.8,1403,18.9748981583093,19.0630044815433,18.9748981583093,19.0630044815433,1751.63364370655,0.0,1.0
2018-02-16,23.69,23.69,23.69,23.69,9,18.9748981583093,18.9748981583093,18.9748981583093,18.9748981583093,11.2364239439479,0.0,1.0
2018-02-20,23.77,23.77,23.728,23.728,1165,19.0389754842977,19.0389754842977,19.0053348881538,19.0053348881538,1454.49265496659,0.0,1.0
2018-02-21,23.77,23.77,23.77,23.77,42,19.0389754842977,19.0389754842977,19.0389754842977,19.0389754842977,52.4366450717569,0.0,1.0
2018-02-22,23.6258,23.64,23.52,23.63,810,18.9234761042036,18.9348498295665,18.838733840584,18.926840163818,1011.27815495531,0.0,1.0
2018-02-23,23.626,23.626,23.626,23.626,0,18.9236362975186,18.9236362975186,18.9236362975186,18.9236362975186,0,0.0,1.0
2018-02-26,23.74,23.74,23.74,23.74,300,19.014946487052,19.014946487052,19.014946487052,19.014946487052,374.547464798265,0.0,1.0
2018-02-27,23.69,23.69,23.645,23.645,276,18.9748981583093,18.9748981583093,18.9388546624408,18.9388546624408,344.583667614403,0.0,1.0
2018-02-28,23.69,23.69,23.69,23.69,0,18.9748981583093,18.9748981583093,18.9748981583093,18.9748981583093,0,0.0,1.0
2018-03-01,23.54,23.54,23.526,23.526,579,18.9030514565448,18.9030514565448,18.8918091999436,18.8918091999436,721.029619547536,0.0603,1.0
2018-03-02,23.554,23.554,23.554,23.554,653,18.914293713146,18.914293713146,18.914293713146,18.914293713146,813.181937071745,0.0,1.0
2018-03-05,23.554,23.554,23.554,23.554,42,18.914293713146,18.914293713146,18.914293713146,18.914293713146,52.30266670293,0.0,1.0
2018-03-06,23.615,23.645,23.615,23.645,303,18.963277831194,18.9873683810536,18.963277831194,18.9873683810536,377.326381213995,0.0,1.0
2018-03-07,23.64,23.7,23.64,23.7,1175,18.9833532894103,19.0315343891297,18.9833532894103,19.0315343891297,1463.22936609388,0.0,1.0
2018-03-08,23.64,23.64,23.64,23.64,21,18.9833532894103,18.9833532894103,18.9833532894103,18.9833532894103,26.1513333514651,0.0,1.0
2018-03-09,23.603,23.631,23.55,23.55,868,18.9536416112501,18.9761261244524,18.9110816398314,18.9110816398314,1080.92177852722,0.0,1.0
2018-03-12,23.725,23.725,23.725,23.725,633,19.051609847346,19.051609847346,19.051609847346,19.051609847346,788.275905308447,0.0,1.0
2018-03-13,23.7248,23.7248,23.7248,23.7248,3,19.0514492436803,19.0514492436803,19.0514492436803,19.0514492436803,3.73590476449501,0.0,1.0
2018-03-14,23.795,23.822,23.795,23.822,203,19.1078211303519,19.1295026252256,19.1078211303519,19.1295026252256,252.796222397495,0.0,1.0
2018-03-15,23.705,23.705,23.705,23.705,100,19.0355494807729,19.0355494807729,19.0355494807729,19.0355494807729,124.5301588165,0.0,1.0
2018-03-16,23.7,23.7,23.7,23.7,650,19.0315343891297,19.0315343891297,19.0315343891297,19.0315343891297,809.446032307249,0.0,1.0
2018-03-19,23.65,23.65,23.65,23.65,179,18.9913834726969,18.9913834726969,18.9913834726969,18.9913834726969,222.908984281535,0.0,1.0
2018-03-20,23.63,23.7,23.63,23.7,427,18.9753231061238,19.0315343891297,18.9753231061238,19.0315343891297,531.743778146455,0.0,1.0
2018-03-21,23.658,23.658,23.658,23.658,130,18.9978076193261,18.9978076193261,18.9978076193261,18.9978076193261,161.88920646145,0.0,1.0
2018-03-22,23.67,23.67,23.67,23.67,293,19.00744383927,19.00744383927,19.00744383927,19.00744383927,364.873365332345,0.0,1.0
2018-03-23,23.63,23.759,23.63,23.7,2422,18.9753231061238,19.0789124705203,18.9753231061238,19.0315343891297,3016.12044653563,0.0,1.0
2018-03-26,23.977,24.0,23.88,23.88,983,19.2539704661672,19.2724398877262,19.1760776882876,19.1760776882876,1224.13146116619,0.0,1.0
2018-03-27,24.01,24.01,24.01,24.01,207,19.2804700710128,19.2804700710128,19.2804700710128,19.2804700710128,257.777428750155,0.0,1.0
2018-03-28,23.985,23.985,23.88,23.88,502,19.2603946127964,19.2603946127964,19.1760776882876,19.1760776882876,625.141397258831,0.0,1.0
2018-03-29,23.98,23.98,23.92,23.92,729,19.2563795211531,19.2563795211531,19.2081984214338,19.2081984214338,907.824857772287,0.0,1.0
2018-04-02,23.855,23.855,23.855,23.855,224,19.2075560067709,19.2075560067709,19.2075560067709,19.2075560067709,278.198850395977,0.0642,1.0
2018-04-03,23.855,23.855,23.855,23.855,3,19.2075560067709,19.2075560067709,19.2075560067709,19.2075560067709,3.7258774606604,0.0,1.0
2018-04-04,23.855,23.855,23.855,23.855,19,19.2075560067709,19.2075560067709,19.2075560067709,19.2075560067709,23.5972239175159,0.0,1.0
2018-04-05,23.98,23.98,23.98,23.98,800,19.3082034392105,19.3082034392105,19.3082034392105,19.3082034392105,993.567322842773,0.0,1.0
2018-04-06,23.98,23.98,23.98,23.98,45,19.3082034392105,19.3082034392105,19.3082034392105,19.3082034392105,55.888161909906,0.0,1.0
2018-04-09,23.875,23.9,23.875,23.9,300,19.2236595959612,19.2437890824491,19.2236595959612,19.2437890824491,372.587746066041,0.0,1.0
2018-04-10,23.965,24.0,23.949,23.949,983,19.2961257473177,19.3243070284008,19.2832428759655,19.2832428759655,1220.84584794306,0.0,1.0
2018-04-11,24.07,24.07,24.02,24.02,538,19.380669590567,19.380669590567,19.3404106175912,19.3404106175912,668.174024611765,0.0,1.0
2018-04-12,24.06,24.06,24.06,24.06,400,19.3726177959718,19.3726177959718,19.3726177959718,19.3726177959718,496.783661421387,0.0,1.0
2018-04-13,24.06,24.06,24.06,24.06,52,19.3726177959718,19.3726177959718,19.3726177959718,19.3726177959718,64.5818759847804,0.0,1.0
2018-04-16,24.083,24.09,24.075,24.09,915,19.3911369235407,19.3967731797573,19.3846954878646,19.3967731797573,1136.39262550142,0.0,1.0
2018-04-17,24.083,24.083,24.083,24.083,86,19.3911369235407,19.3911369235407,19.3911369235407,19.3911369235407,106.808487205598,0.0,1.0
2018-04-18,24.083,24.083,24.083,24.083,22,19.3911369235407,19.3911369235407,19.3911369235407,19.3911369235407,27.3231013781763,0.0,1.0
2018-04-19,24.24,24.34,24.24,24.34,1393,19.5175500986848,19.5980680446365,19.5175500986848,19.5980680446365,1730.04910089998,0.0,1.0
2018-04-20,24.24,24.24,24.24,24.24,106,19.5175500986848,19.5175500986848,19.5175500986848,19.5175500986848,131.647670276668,0.0,1.0
2018-04-23,24.24,24.24,24.24,24.24,50,19.5175500986848,19.5175500986848,19.5175500986848,19.5175500986848,62.0979576776734,0.0,1.0
2018-04-24,24.13,24.13,24.04,24.04,6893,19.4796261461416,19.4796261461416,19.4069710962803,19.4069710962803,8538.56684682551,0.0629,1.0
2018-04-25,24.08,24.08,24.07,24.07,886,19.439262229552,19.439262229552,19.4311894462341,19.4311894462341,1097.51490298671,0.0,1.0
2018-04-26,24.044,24.044,24.044,24.044,270,19.4102002096075,19.4102002096075,19.4102002096075,19.4102002096075,334.45713747902,0.0,1.0
2018-04-27,23.99,23.99,23.99,23.99,193,19.3666071796907,19.3666071796907,19.3666071796907,19.3666071796907,239.074916790559,0.0,1.0
2018-04-30,23.99,23.99,23.99,23.99,113,19.3666071796907,19.3666071796907,19.3666071796907,19.3666071796907,139.976505685664,0.0,1.0
2018-05-01,23.99,23.99,23.99,23.99,158,19.3666071796907,19.3666071796907,19.3666071796907,19.3666071796907,195.719361932168,0.0,1.0
2018-05-02,23.848,23.92,23.848,23.92,1076,19.2519736565762,19.3100976964653,19.2519736565762,19.3100976964653,1332.87362936084,0.0,1.0
2018-05-03,23.848,23.848,23.848,23.848,12,19.2519736565762,19.2519736565762,19.2519736565762,19.2519736565762,14.8647616657343,0.0,1.0
2018-05-04,23.78,23.9,23.78,23.86,1115,19.1970787300144,19.2939521298294,19.1970787300144,19.2616609965577,1381.18410477447,0.0,1.0
2018-05-07,23.836,23.85,23.836,23.85,291,19.2422863165947,19.2535882132398,19.2422863165947,19.2535882132398,360.470470394056,0.0,1.0
2018-05-08,23.836,23.836,23.836,23.836,54,19.2422863165947,19.2422863165947,19.2422863165947,19.2422863165947,66.8914274958042,0.0,1.0
2018-05-09,23.849,23.85,23.849,23.85,1014,19.252780934908,19.2535882132398,19.252780934908,19.2535882132398,1256.07236075455,0.0,1.0
2018-05-10,23.885,23.885,23.885,23.885,300,19.2818429548525,19.2818429548525,19.2818429548525,19.2818429548525,371.619041643357,0.0,1.0
2018-05-11,23.885,23.885,23.885,23.885,25,19.2818429548525,19.2818429548525,19.2818429548525,19.2818429548525,30.9682534702797,0.0,1.0
2018-05-14,23.81,23.87,23.81,23.87,1161,19.2212970799681,19.2697337798757,19.2212970799681,19.2697337798757,1438.16569115979,0.0,1.0
2018-05-15,23.81,23.81,23.8,23.8,656,19.2212970799681,19.2212970799681,19.2132242966502,19.2132242966502,812.60697106014,0.0,1.0
2018-05-16,23.825,23.835,23.8,23.8,1035,19.233406254945,19.2414790382629,19.2132242966502,19.2132242966502,1282.08569366958,0.0,1.0
2018-05-17,23.825,23.825,23.825,23.825,59,19.233406254945,19.233406254945,19.233406254945,19.233406254945,73.0850781898601,0.0,1.0
2018-05-18,23.86,23.86,23.8,23.8,2266,19.2616609965577,19.2616609965577,19.2132242966502,19.2132242966502,2806.96249454616,0.0,1.0
2018-05-21,23.86,23.86,23.751,23.83,2675,19.2616609965577,19.2616609965577,19.1736676583924,19.237442646604,3313.60312131993,0.0,1.0
2018-05-22,23.86,23.86,23.86,23.86,6,19.2616609965577,19.2616609965577,19.2616609965577,19.2616609965577,7.43238083286714,0.0,1.0
2018-05-23,23.86,23.86,23.86,23.86,191,19.2616609965577,19.2616609965577,19.2616609965577,19.2616609965577,236.597456512937,0.0,1.0
2018-05-24,23.86,23.86,23.86,23.86,4,19.2616609965577,19.2616609965577,19.2616609965577,19.2616609965577,4.95492055524476,0.0,1.0
2018-05-25,23.83,23.83,23.83,23.83,255,19.237442646604,19.237442646604,19.237442646604,19.237442646604,315.876185396852,0.0,1.0
2018-05-29,23.83,23.83,23.83,23.83,3,19.237442646604,19.237442646604,19.237442646604,19.237442646604,3.71619041643356,0.0,1.0
2018-05-30,23.6758,23.6758,23.6,23.6,262,19.1129603278416,19.1129603278416,19.0517686302918,19.0517686302918,324.547296368532,0.0,1.0
2018-05-31,23.676,23.676,23.676,23.676,2,19.113121783508,19.113121783508,19.113121783508,19.113121783508,2.47746027762238,0.0,1.0
2018-06-01,23.549,23.61,23.51,23.61,1622,19.0594377744438,19.1088082659399,19.0278730339791,19.1088082659399,2004.07160232273,0.0605,1.0
2018-06-04,23.549,23.549,23.549,23.549,132,19.0594377744438,19.0594377744438,19.0594377744438,19.0594377744438,163.093373308632,0.0,1.0
2018-06-05,23.69,23.69,23.69,23.69,288,19.1735564515085,19.1735564515085,19.1735564515085,19.1735564515085,355.840087218833,0.0,1.0
2018-06-06,23.7,23.7,23.639,23.645,848,19.1816499747046,19.1816499747046,19.1322794832085,19.1371355971262,1047.75136792212,0.0,1.0
2018-06-07,23.77,23.77,23.77,23.77,1100,19.2383046370772,19.2383046370772,19.2383046370772,19.2383046370772,1359.11144423859,0.0,1.0
2018-06-08,23.77,23.77,23.77,23.77,22,19.2383046370772,19.2383046370772,19.2383046370772,19.2383046370772,27.1822288847718,0.0,1.0
2018-06-11,23.77,23.77,23.77,23.77,11,19.2383046370772,19.2383046370772,19.2383046370772,19.2383046370772,13.5911144423859,0.0,1.0
2018-06-12,23.77,23.77,23.77,23.77,3,19.2383046370772,19.2383046370772,19.2383046370772,19.2383046370772,3.70666757519616,0.0,1.0
2018-06-13,23.6,23.61,23.6,23.61,344,19.1007147427438,19.1088082659399,19.1007147427438,19.1088082659399,425.031215289161,0.0,1.0
2018-06-14,23.6,23.6,23.6,23.6,0,19.1007147427438,19.1007147427438,19.1007147427438,19.1007147427438,0,0.0,1.0
2018-06-15,23.6,23.6,23.6,23.6,4,19.1007147427438,19.1007147427438,19.1007147427438,19.1007147427438,4.9422234335949,0.0,1.0
2018-06-18,23.48,23.48,23.48,23.48,313,19.0035924643909,19.0035924643909,19.0035924643909,19.0035924643909,386.7289836788,0.0,1.0
2018-06-19,23.28,23.28,23.28,23.28,394,18.8417220004693,18.8417220004693,18.8417220004693,18.8417220004693,486.809008209098,0.0,1.0
2018-06-20,23.333,23.333,23.333,23.333,1844,18.8846176734086,18.8846176734086,18.8846176734086,18.8846176734086,2278.36500288724,0.0,1.0
2018-06-21,23.307,23.307,23.26,23.26,502,18.8635745130988,18.8635745130988,18.8255349540772,18.8255349540772,620.249040916157,0.0,1.0
2018-06-22,23.307,23.307,23.307,23.307,1,18.8635745130988,18.8635745130988,18.8635745130988,18.8635745130988,1.23555585839872,0.0,1.0
2018-06-25,23.135,23.14,23.135,23.14,417,18.7243659141262,18.7284126757243,18.7243659141262,18.7284126757243,515.226792952268,0.0,1.0
2018-06-26,22.99,23.07,22.98,23.07,2457,18.6070098277831,18.6717580133517,18.598916304587,18.6717580133517,3035.76074408566,0.0,1.0
2018-06-27,22.902,22.902,22.9,22.9,1303,18.5357868236576,18.5357868236576,18.5341681190184,18.5341681190184,1609.92928349354,0.0,1.0
2018-06-28,22.84,22.89,22.84,22.875,923,18.4856069798419,18.5260745958223,18.4856069798419,18.5139343110282,1140.41805730202,0.0,1.0
2018-06-29,22.9,22.9,22.9,22.9,986,18.5341681190184,18.5341681190184,18.5341681190184,18.5341681190184,1218.25807638114,0.0,1.0
2018-07-02,22.727,22.83,22.72,22.83,2854,18.4453821695574,18.5289776446955,18.4397009236742,18.5289776446955,3516.48219612662,0.0633,1.0
2018-07-03,22.727,22.727,22.727,22.727,1,18.4453821695574,18.4453821695574,18.4453821695574,18.4453821695574,1.23212410515999,0.0,1.0
2018-07-05,22.86,22.86,22.86,22.86,173,18.5533258413377,18.5533258413377,18.5533258413377,18.5533258413377,213.157470192679,0.0,1.0
2018-07-06,22.86,22.86,22.86,22.86,88,18.5533258413377,18.5533258413377,18.5533258413377,18.5533258413377,108.426921254079,0.0,1.0
2018-07-09,22.92,22.92,22.92,22.92,2409,18.6020222346221,18.6020222346221,18.6020222346221,18.6020222346221,2968.18696933042,0.0,1.0
2018-07-10,22.93,22.93,22.93,22.93,1401,18.6101383001695,18.6101383001695,18.6101383001695,18.6101383001695,1726.20587132915,0.0,1.0
2018-07-11,22.778,22.778,22.778,22.778,500,18.4867741038491,18.4867741038491,18.4867741038491,18.4867741038491,616.062052579996,0.0,1.0
2018-07-12,22.778,22.778,22.778,22.778,3,18.4867741038491,18.4867741038491,18.4867741038491,18.4867741038491,3.69637231547998,0.0,1.0
2018-07-13,22.721,22.753,22.7,22.7,443,18.440512530229,18.4664839399806,18.4234687925794,18.4234687925794,545.830978585876,0.0,1.0
2018-07-16,22.721,22.721,22.721,22.721,3,18.440512530229,18.440512530229,18.440512530229,18.440512530229,3.69637231547997,0.0,1.0
2018-07-17,22.7,22.7,22.7,22.7,121,18.4234687925794,18.4234687925794,18.4234687925794,18.4234687925794,149.08701672436,0.0,1.0
2018-07-18,22.68,22.68,22.68,22.68,101,18.4072366614847,18.4072366614847,18.4072366614847,18.4072366614847,124.444534621159,0.0,1.0
2018-07-19,22.49,22.56,22.44,22.44,1037,18.2530314160842,18.309843874916,18.2124510883473,18.2124510883473,1277.71269705091,0.0,1.0
2018-07-20,22.49,22.49,22.49,22.49,302,18.2530314160842,18.2530314160842,18.2530314160842,18.2530314160842,372.101479758318,0.0,1.0
2018-07-23,22.44,22.44,22.44,22.44,530,18.2124510883473,18.2124510883473,18.2124510883473,18.2124510883473,653.025775734795,0.0,1.0
2018-07-24,22.45,22.45,22.45,22.45,313,18.2205671538947,18.2205671538947,18.2205671538947,18.2205671538947,385.654844915077,0.0,1.0
2018-07-25,22.63,22.64,22.63,22.64,1226,18.3666563337477,18.3747723992951,18.3666563337477,18.3747723992951,1510.58415292615,0.0,1.0
2018-07-26,22.64,22.64,22.64,22.64,200,18.3747723992951,18.3747723992951,18.3747723992951,18.3747723992951,246.424821031998,0.0,1.0
2018-07-27,22.64,22.64,22.64,22.64,197,18.3747723992951,18.3747723992951,18.3747723992951,18.3747723992951,242.728448716518,0.0,1.0
2018-07-30,22.451,22.451,22.451,22.451,231,18.2213787604494,18.2213787604494,18.2213787604494,18.2213787604494,284.620668291958,0.0,1.0
2018-07-31,22.53,22.574,22.53,22.574,301,18.2854956782738,18.3212063666823,18.2854956782738,18.3212063666823,370.869355653157,0.0,1.0
2018-08-01,22.53,22.53,22.53,22.53,1,18.3378443010545,18.3378443010545,18.3378443010545,18.3378443010545,1.2286067887873,0.0645,1.0
2018-08-02,22.53,22.53,22.53,22.53,26,18.3378443010545,18.3378443010545,18.3378443010545,18.3378443010545,31.9437765084697,0.0,1.0
2018-08-03,22.395,22.395,22.34,22.34,375,18.2279637426593,18.2279637426593,18.1831975892391,18.1831975892391,460.727545795238,0.0,1.0
2018-08-06,22.575,22.575,22.46,22.505,1949,18.3744711538528,18.3744711538528,18.2808691967014,18.3174960494998,2394.55463134645,0.0,1.0
2018-08-07,22.5,22.5,22.5,22.5,343,18.3134263991889,18.3134263991889,18.3134263991889,18.3134263991889,421.412128554043,0.0,1.0
2018-08-08,22.38,22.38,22.38,22.38,2178,18.2157547917265,18.2157547917265,18.2157547917265,18.2157547917265,2675.90558597874,0.0,1.0
2018-08-09,22.57,22.57,22.525,22.525,2797,18.3704015035419,18.3704015035419,18.3337746507435,18.3337746507435,3436.41318823808,0.0,1.0
2018-08-10,22.57,22.57,22.57,22.57,149,18.3704015035419,18.3704015035419,18.3704015035419,18.3704015035419,183.062411529308,0.0,1.0
2018-08-13,22.27,22.42,22.27,22.42,743,18.1262224848861,18.248311994214,18.1262224848861,18.248311994214,912.854844068961,0.0,1.0
2018-08-14,22.2,22.2,22.2,22.2,136,18.069247380533,18.069247380533,18.069247380533,18.069247380533,167.090523275073,0.0,1.0
2018-08-15,22.11,22.14,22.11,22.14,365,17.9959936749363,18.0204115768019,17.9959936749363,18.0204115768019,448.441477907363,0.0,1.0
2018-08-16,22.062,22.125,22.062,22.125,281,17.9569250319513,18.0082026258691,17.9569250319513,18.0082026258691,345.238507649232,0.0,1.0
2018-08-17,22.45,22.52,22.44,22.44,600,18.2727298960796,18.3297050004326,18.2645905954577,18.2645905954577,737.164073272378,0.0,1.0
2018-08-20,22.38,22.38,22.347,22.35,1187,18.2157547917265,18.2157547917265,18.1888950996744,18.191336889861,1458.35625829053,0.0,1.0
2018-08-21,22.36,22.36,22.36,22.36,279,18.1994761904828,18.1994761904828,18.1994761904828,18.1994761904828,342.781294071657,0.0,1.0
2018-08-22,22.32,22.32,22.32,22.32,170,18.1669189879954,18.1669189879954,18.1669189879954,18.1669189879954,208.863154093841,0.0,1.0
2018-08-23,22.22,22.27,22.21,22.21,534,18.0855259817767,18.1262224848861,18.0773866811549,18.0773866811549,656.076025212419,0.0,1.0
2018-08-24,22.46,22.46,22.39,22.4,309,18.2808691967014,18.2808691967014,18.2238940923484,18.2320333929703,379.639497735276,0.0,1.0
2018-08-27,22.74,22.74,22.6,22.6,242,18.5087696141136,18.5087696141136,18.3948194054075,18.3948194054075,297.322842886526,0.0,1.0
2018-08-28,22.74,22.74,22.74,22.74,141,18.5087696141136,18.5087696141136,18.5087696141136,18.5087696141136,173.233557219009,0.0,1.0
2018-08-29,22.525,22.525,22.47,22.47,514,18.3337746507435,18.3337746507435,18.2890084973233,18.2890084973233,631.503889436673,0.0,1.0
2018-08-30,22.525,22.525,22.525,22.525,7,18.3337746507435,18.3337746507435,18.3337746507435,18.3337746507435,8.60024752151111,0.0,1.0
2018-08-31,22.4,22.435,22.361,22.361,557,18.2320333929703,18.2605209451468,18.200290120545,18.200290120545,684.333981354524,0.0,1.0
2018-09-04,22.4,22.41,22.4,22.41,349,18.2835551659066,18.29171746732,18.2835551659066,18.29171746732,427.575486772808,0.0633,1.0
2018-09-05,22.4,22.4,22.4,22.4,2,18.2835551659066,18.2835551659066,18.2835551659066,18.2835551659066,2.45028932248027,0.0,1.0
2018-09-06,22.4,22.4,22.4,22.4,35,18.2835551659066,18.2835551659066,18.2835551659066,18.2835551659066,42.8800631434048,0.0,1.0
2018-09-07,22.35,22.35,22.35,22.35,319,18.2427436588399,18.2427436588399,18.2427436588399,18.2427436588399,390.821146935603,0.0,1.0
2018-09-10,22.35,22.35,22.35,22.35,27,18.2427436588399,18.2427436588399,18.2427436588399,18.2427436588399,33.0789058534836,0.0,1.0
2018-09-11,22.1913,22.1913,22.1913,22.1913,255,18.11320793541,18.11320793541,18.11320793541,18.11320793541,312.411888616234,0.0,1.0
2018-09-12,22.23,22.23,22.18,22.188,525,18.1447960418797,18.1447960418797,18.1039845348129,18.1105143759436,643.200947151069,0.0,1.0
2018-09-13,22.3,22.3,22.3,22.3,200,18.2019321517731,18.2019321517731,18.2019321517731,18.2019321517731,245.028932248027,0.0,1.0
2018-09-14,22.3,22.3,22.3,22.3,170,18.2019321517731,18.2019321517731,18.2019321517731,18.2019321517731,208.274592410823,0.0,1.0
2018-09-17,22.3,22.3,22.3,22.3,486,18.2019321517731,18.2019321517731,18.2019321517731,18.2019321517731,595.420305362706,0.0,1.0
2018-09-18,22.3,22.3,22.3,22.3,3,18.2019321517731,18.2019321517731,18.2019321517731,18.2019321517731,3.67543398372041,0.0,1.0
2018-09-19,22.3,22.3,22.3,22.3,8,18.2019321517731,18.2019321517731,18.2019321517731,18.2019321517731,9.80115728992109,0.0,1.0
2018-09-20,22.42,22.42,22.42,22.42,100,18.2998797687334,18.2998797687334,18.2998797687334,18.2998797687334,122.514466124013,0.0,1.0
2018-09-21,22.32,22.32,22.32,22.32,200,18.2182567545998,18.2182567545998,18.2182567545998,18.2182567545998,245.028932248027,0.0,1.0
2018-09-24,22.32,22.32,22.32,22.32,1,18.2182567545998,18.2182567545998,18.2182567545998,18.2182567545998,1.22514466124014,0.0,1.0
2018-09-25,22.3,22.3,22.3,22.3,100,18.2019321517731,18.2019321517731,18.2019321517731,18.2019321517731,122.514466124014,0.0,1.0
2018-09-26,22.3,22.3,22.3,22.3,2,18.2019321517731,18.2019321517731,18.2019321517731,18.2019321517731,2.45028932248027,0.0,1.0
2018-09-27,22.289,22.289,22.25,22.25,385,18.1929536202185,18.1929536202185,18.1611206447064,18.1611206447064,471.68069457745,0.0,1.0
2018-09-28,22.289,22.289,22.289,22.289,2,18.1929536202185,18.1929536202185,18.1929536202185,18.1929536202185,2.45028932248026,0.0,1.0
2018-10-01,22.289,22.289,22.289,22.289,171,18.2385808851191,18.2385808851191,18.2385808851191,18.2385808851191,208.975633795596,0.0559,1.0
2018-10-02,22.289,22.289,22.289,22.289,113,18.2385808851191,18.2385808851191,18.2385808851191,18.2385808851191,138.095009467265,0.0,1.0
2018-10-03,22.289,22.289,22.289,22.289,14,18.2385808851191,18.2385808851191,18.2385808851191,18.2385808851191,17.1091162171833,0.0,1.0
2018-10-04,22.289,22.289,22.289,22.289,18,18.2385808851191,18.2385808851191,18.2385808851191,18.2385808851191,21.9974351363785,0.0,1.0
2018-10-05,22.289,22.289,22.289,22.289,57,18.2385808851191,18.2385808851191,18.2385808851191,18.2385808851191,69.6585445985319,0.0,1.0
2018-10-08,22.289,22.289,22.289,22.289,23,18.2385808851191,18.2385808851191,18.2385808851191,18.2385808851191,28.1078337853725,0.0,1.0
2018-10-09,22.193,22.193,22.05,22.05,1004,18.1600262723069,18.1600262723069,18.0430126303053,18.0430126303053,1226.968048718,0.0,1.0
2018-10-10,22.193,22.193,22.193,22.193,2,18.1600262723069,18.1600262723069,18.1600262723069,18.1600262723069,2.44415945959761,0.0,1.0
2018-10-11,22.177,22.177,22.09,22.09,700,18.1469338368382,18.1469338368382,18.0757437189771,18.0757437189771,855.455810859163,0.0,1.0
2018-10-12,22.177,22.177,22.177,22.177,5,18.1469338368382,18.1469338368382,18.1469338368382,18.1469338368382,6.11039864899402,0.0,1.0
2018-10-15,22.24,22.24,22.24,22.24,656,18.1984853014962,18.1984853014962,18.1984853014962,18.1984853014962,801.684302748016,0.0,1.0
2018-10-16,22.26,22.26,22.16,22.16,1112,18.2148508458321,18.2148508458321,18.1330231241527,18.1330231241527,1358.95265953627,0.0,1.0
2018-10-17,22.26,22.26,22.26,22.26,0,18.2148508458321,18.2148508458321,18.2148508458321,18.2148508458321,0,0.0,1.0
2018-10-18,22.26,22.26,22.26,22.26,5,18.2148508458321,18.2148508458321,18.2148508458321,18.2148508458321,6.11039864899402,0.0,1.0
2018-10-19,22.09,22.09,22.09,22.09,260,18.0757437189771,18.0757437189771,18.0757437189771,18.0757437189771,317.74072974769,0.0,1.0
2018-10-22,22.09,22.09,22.09,22.09,0,18.0757437189771,18.0757437189771,18.0757437189771,18.0757437189771,0,0.0,1.0
2018-10-23,22.073,22.073,22.073,22.073,200,18.0618330062916,18.0618330062916,18.0618330062916,18.0618330062916,244.415945959761,0.0,1.0
2018-10-24,22.073,22.073,22.073,22.073,4,18.0618330062916,18.0618330062916,18.0618330062916,18.0618330062916,4.88831891919523,0.0,1.0
2018-10-25,22.073,22.073,22.073,22.073,2,18.0618330062916,18.0618330062916,18.0618330062916,18.0618330062916,2.44415945959761,0.0,1.0
2018-10-26,22.073,22.073,22.073,22.073,5,18.0618330062916,18.0618330062916,18.0618330062916,18.0618330062916,6.11039864899403,0.0,1.0
2018-10-29,22.073,22.073,22.073,22.073,104,18.0618330062916,18.0618330062916,18.0618330062916,18.0618330062916,127.096291899076,0.0,1.0
2018-10-30,22.073,22.073,22.073,22.073,4,18.0618330062916,18.0618330062916,18.0618330062916,18.0618330062916,4.88831891919523,0.0,1.0
2018-10-31,22.089,22.089,22.089,22.089,169,18.0749254417603,18.0749254417603,18.0749254417603,18.0749254417603,206.531474335998,0.0,1.0
2018-11-01,22.034,22.089,22.034,22.089,6,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,7.31405548329846,0.0555,1.0
2018-11-02,22.034,22.089,22.034,22.089,52,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,63.3884808552533,0.0,1.0
2018-11-05,22.034,22.089,22.034,22.089,14,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,17.0661294610297,0.0,1.0
2018-11-06,22.034,22.089,22.034,22.089,6,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,7.31405548329846,0.0,1.0
2018-11-07,22.034,22.089,22.034,22.089,18,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,21.9421664498954,0.0,1.0
2018-11-08,22.034,22.089,22.034,22.089,23,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,28.0372126859774,0.0,1.0
2018-11-09,22.034,22.089,22.034,22.089,17,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,20.723157202679,0.0,1.0
2018-11-12,22.034,22.089,22.034,22.089,16,18.0753345803687,18.1204531880623,18.0753345803687,18.1204531880623,19.5041479554626,0.0,1.0
2018-11-13,22.034,22.034,22.034,22.034,0,18.0753345803687,18.0753345803687,18.0753345803687,18.0753345803687,0,0.0,1.0
2018-11-14,22.247,22.276,22.247,22.247,1085,18.2500666428911,18.2738564542204,18.2500666428911,18.2500666428911,1322.62503322981,0.0,1.0
2018-11-15,22.234,22.25,22.233,22.235,650,18.239402244709,18.2525276578562,18.2385819063873,18.2402225830307,792.356010690666,0.0,1.0
2018-11-16,22.35,22.35,22.35,22.35,347,18.3345614900263,18.3345614900263,18.3345614900263,18.3345614900263,422.996208784095,0.0,1.0
2018-11-19,22.35,22.35,22.35,22.35,0,18.3345614900263,18.3345614900263,18.3345614900263,18.3345614900263,0,0.0,1.0
2018-11-20,22.251,22.294,22.25,22.25,1353,18.2533479961779,18.2886225440111,18.2525276578562,18.2525276578562,1649.3195114838,0.0,1.0
2018-11-21,22.251,22.251,22.251,22.251,47,18.2533479961779,18.2533479961779,18.2533479961779,18.2533479961779,57.2934346191713,0.0,1.0
2018-11-23,22.2505,22.2505,22.2505,22.2505,47,18.252937827017,18.252937827017,18.252937827017,18.252937827017,57.2934346191714,0.0,1.0
2018-11-26,22.251,22.251,22.251,22.251,4,18.2533479961779,18.2533479961779,18.2533479961779,18.2533479961779,4.87603698886564,0.0,1.0
2018-11-27,22.251,22.251,22.251,22.251,3,18.2533479961779,18.2533479961779,18.2533479961779,18.2533479961779,3.65702774164923,0.0,1.0
2018-11-28,22.251,22.251,22.251,22.251,11,18.2533479961779,18.2533479961779,18.2533479961779,18.2533479961779,13.4091017193805,0.0,1.0
2018-11-29,22.24,22.24,22.24,22.24,126,18.2443242746392,18.2443242746392,18.2443242746392,18.2443242746392,153.595165149268,0.0,1.0
2018-11-30,22.24,22.24,22.24,22.24,17,18.2443242746392,18.2443242746392,18.2443242746392,18.2443242746392,20.723157202679,0.0,1.0
2018-12-03,22.508,22.508,22.508,22.508,449,18.5073247405767,18.5073247405767,18.5073247405767,18.5073247405767,546.059041037018,0.0526,1.0
2018-12-04,22.508,22.508,22.508,22.508,8,18.5073247405767,18.5073247405767,18.5073247405767,18.5073247405767,9.72933703406714,0.0,1.0
2018-12-06,22.38,22.421,22.38,22.421,292,18.4020760482542,18.4357885200137,18.4020760482542,18.4357885200137,355.120801743452,0.0,1.0
2018-12-07,22.38,22.38,22.38,22.38,22,18.4020760482542,18.4020760482542,18.4020760482542,18.4020760482542,26.7556768436847,0.0,1.0
2018-12-10,22.355,22.42,22.318,22.42,396,18.381519663035,18.434966264605,18.3510962129105,18.434966264605,481.602183186324,0.0,1.0
2018-12-11,22.393,22.393,22.393,22.393,143,18.4127653685682,18.4127653685682,18.4127653685682,18.4127653685682,173.911899483951,0.0,1.0
2018-12-12,22.455,22.455,22.455,22.455,0,18.4637452039119,18.4637452039119,18.4637452039119,18.4637452039119,0,0.0,1.0
2018-12-13,22.47,22.47,22.47,22.47,2,18.4760790350434,18.4760790350434,18.4760790350434,18.4760790350434,2.4323342585168,0.0,1.0
2018-12-14,22.375,22.375,22.28,22.28,224,18.3979647712104,18.3979647712104,18.3198505073773,18.3198505073773,272.42143695388,0.0,1.0
2018-12-17,22.405,22.405,22.405,22.405,16,18.4226324334734,18.4226324334734,18.4226324334734,18.4226324334734,19.4586740681344,0.0,1.0
2018-12-18,22.375,22.375,22.375,22.375,4,18.3979647712104,18.3979647712104,18.3979647712104,18.3979647712104,4.86466851703357,0.0,1.0
2018-12-19,22.34,22.34,22.34,22.34,107,18.3691858319034,18.3691858319034,18.3691858319034,18.3691858319034,130.129882830649,0.0,1.0
2018-12-20,22.43,22.43,22.362,22.382,439,18.4431888186927,18.4431888186927,18.3872754508964,18.4037205590717,533.897369744435,0.0,1.0
2018-12-21,22.43,22.43,22.43,22.43,3,18.4431888186927,18.4431888186927,18.4431888186927,18.4431888186927,3.64850138777518,0.0,1.0
2018-12-24,22.425,22.49,22.425,22.49,105,18.4390775416488,18.4925241432188,18.4390775416488,18.4925241432188,127.697548572132,0.0,1.0
2018-12-26,22.47,22.472,22.47,22.472,210,18.4760790350434,18.477723545861,18.4760790350434,18.477723545861,255.395097144263,0.0,1.0
2018-12-27,22.435,22.435,22.435,22.435,3,18.5233587210477,18.5233587210477,18.5233587210477,18.5233587210477,3.63352030339523,0.0925,1.0
2018-12-28,22.425,22.425,22.425,22.425,2,18.515102265188,18.515102265188,18.515102265188,18.515102265188,2.42234686893017,0.0,1.0
2018-12-31,22.385,22.4841,22.385,22.4841,120,18.4820764417496,18.5638979193184,18.4820764417496,18.5638979193184,145.34081213581,0.0,1.0
2019-01-02,22.485,22.485,22.42,22.42,104,18.5646410003457,18.5646410003457,18.5109740372582,18.5109740372582,125.962037184369,0.0,1.0
2019-01-03,22.46,22.48,22.46,22.48,182,18.5439998606967,18.5605127724159,18.5439998606967,18.5605127724159,220.433565072645,0.0,1.0
2019-01-04,22.49,22.49,22.49,22.49,42,18.5687692282755,18.5687692282755,18.5687692282755,18.5687692282755,50.8692842475335,0.0,1.0
2019-01-07,22.57,22.649,22.5,22.5,2291,18.6348208751525,18.7000468764434,18.5770256841352,18.5770256841352,2774.7983383595,0.0,1.0
2019-01-08,22.57,22.57,22.57,22.57,2,18.6348208751525,18.6348208751525,18.6348208751525,18.6348208751525,2.42234686893016,0.0,1.0
2019-01-09,22.725,22.725,22.692,22.725,1114,18.7627959409765,18.7627959409765,18.7355496366398,18.7627959409765,1349.2472059941,0.0,1.0
2019-01-10,22.865,22.92,22.839,22.92,320,18.8783863230111,18.923796830239,18.8569195377761,18.923796830239,387.575499028827,0.0,1.0
2019-01-11,22.885,22.94,22.876,22.876,569,18.8948992347304,18.9403097419583,18.8874684244567,18.8874684244567,689.15768421063,0.0,1.0
2019-01-14,22.915,22.915,22.915,22.915,6,18.9196686023092,18.9196686023092,18.9196686023092,18.9196686023092,7.26704060679049,0.0,1.0
2019-01-15,22.86,22.86,22.86,22.86,56,18.8742580950813,18.8742580950813,18.8742580950813,18.8742580950813,67.8257123300446,0.0,1.0
2019-01-16,22.855,22.856,22.855,22.856,102,18.8701298671515,18.8709555127375,18.8701298671515,18.8709555127375,123.539690315438,0.0,1.0
2019-01-17,22.86,22.86,22.8,22.8,521,18.8742580950813,18.8742580950813,18.8247193599236,18.8247193599236,631.021359356308,0.0,1.0
2019-01-18,22.805,22.805,22.792,22.792,222,18.8288475878534,18.8288475878534,18.8181141952359,18.8181141952359,268.880502451249,0.0,1.0
2019-01-22,22.795,22.795,22.795,22.795,2,18.8205911319938,18.8205911319938,18.8205911319938,18.8205911319938,2.42234686893016,0.0,1.0
2019-01-23,22.835,22.9,22.775,22.9,1907,18.8536169554323,18.9072839185198,18.8040782202746,18.9072839185198,2309.70773952491,0.0,1.0
2019-01-24,22.85,22.93,22.85,22.93,852,18.8660016392217,18.9320532860986,18.8660016392217,18.9320532860986,1031.91976616425,0.0,1.0
2019-01-25,22.955,22.955,22.955,22.955,2,18.9526944257477,18.9526944257477,18.9526944257477,18.9526944257477,2.42234686893016,0.0,1.0
2019-01-28,22.985,22.985,22.932,22.932,144,18.9774637933265,18.9774637933265,18.9337045772706,18.9337045772706,174.408974562972,0.0,1.0
2019-01-29,22.97,22.97,22.97,22.97,2,18.9650791095371,18.9650791095371,18.9650791095371,18.9650791095371,2.42234686893016,0.0,1.0
2019-01-30,23.085,23.085,23.085,23.085,1,19.0600283519227,19.0600283519227,19.0600283519227,19.0600283519227,1.21117343446508,0.0,1.0
2019-01-31,23.145,23.145,23.145,23.145,0,19.1095670870804,19.1095670870804,19.1095670870804,19.1095670870804,0,0.0,1.0
2019-02-01,22.975,23.04,22.975,23.04,222,19.0184158143902,19.0722219962372,19.0184158143902,19.0722219962372,268.184797817953,0.0596,1.0
2019-02-04,22.885,22.885,22.815,22.815,338,18.9439149472174,18.9439149472174,18.8859698283052,18.8859698283052,408.317394875983,0.0,1.0
2019-02-05,22.935,22.935,22.935,22.935,27,18.985304317869,18.985304317869,18.985304317869,18.985304317869,32.6170700048861,0.0,1.0
2019-02-06,22.87,22.87,22.87,22.87,23,18.9314981360219,18.9314981360219,18.9314981360219,18.9314981360219,27.7849114856438,0.0,1.0
2019-02-07,22.87,22.87,22.87,22.87,21,18.9314981360219,18.9314981360219,18.9314981360219,18.9314981360219,25.3688322260226,0.0,1.0
2019-02-08,22.835,22.835,22.835,22.835,47,18.9025255765659,18.9025255765659,18.9025255765659,18.9025255765659,56.777862601098,0.0,1.0
2019-02-11,22.8,22.8,22.8,22.8,41,18.8735530171098,18.8735530171098,18.8735530171098,18.8735530171098,49.5296248222345,0.0,1.0
2019-02-12,22.81,22.83,22.795,22.795,543,18.8818308912401,18.8983866395007,18.8694140800446,18.8694140800446,655.965518987155,0.0,1.0
2019-02-13,22.875,22.875,22.875,22.875,56,18.9356370730871,18.9356370730871,18.9356370730871,18.9356370730871,67.6502192693936,0.0,1.0
2019-02-14,22.87,22.87,22.87,22.87,3,18.9314981360219,18.9314981360219,18.9314981360219,18.9314981360219,3.62411888943181,0.0,1.0
2019-02-15,22.925,22.935,22.925,22.935,136,18.9770264437387,18.985304317869,18.9770264437387,18.985304317869,164.293389654241,0.0,1.0
2019-02-19,22.94,22.94,22.92,22.9283,2847,18.9894432549341,18.9894432549341,18.9728875066735,18.9797581422017,3439.28882607078,0.0,1.0
2019-02-20,23.085,23.14,23.085,23.14,252,19.1094724298236,19.1550007375404,19.1094724298236,19.1550007375404,304.425986712272,0.0,1.0
2019-02-21,23.145,23.157,23.127,23.157,600,19.1591396746055,19.1690731235619,19.1442395011709,19.1690731235619,724.82377788636,0.0,1.0
2019-02-22,23.095,23.095,23.095,23.095,45,19.117750303954,19.117750303954,19.117750303954,19.117750303954,54.3617833414768,0.0,1.0
2019-02-25,23.18,23.1892,23.1752,23.1752,959,19.1881122340616,19.1957278782615,19.184138854479,19.184138854479,1158.51000498836,0.0,1.0
2019-02-26,23.19,23.19,23.19,23.19,114,19.1963901081919,19.1963901081919,19.1963901081919,19.1963901081919,137.716517798408,0.0,1.0
2019-02-27,23.19,23.19,23.19,23.19,30,19.1963901081919,19.1963901081919,19.1963901081919,19.1963901081919,36.241188894318,0.0,1.0
2019-02-28,23.21,23.21,23.2,23.2,786,19.2129458564525,19.2129458564525,19.2046679823222,19.2046679823222,949.519149031132,0.0,1.0
2019-03-01,23.015,23.1,23.015,23.09,1071,19.0917577791848,19.1622682902094,19.0917577791848,19.1539729359712,1291.08410472681,0.0486,1.0
2019-03-04,23.04,23.12,23.04,23.12,1112,19.1124961647802,19.1788589986857,19.1124961647802,19.1788589986857,1340.5093599031,0.0,1.0
2019-03-05,22.99,23.05,22.99,23.05,235,19.0710193935893,19.1207915190184,19.0710193935893,19.1207915190184,283.291096742112,0.0,1.0
2019-03-06,23.005,23.005,23.005,23.005,1,19.0834624249466,19.0834624249466,19.0834624249466,19.0834624249466,1.20549402868984,0.0,1.0
2019-03-07,22.94,22.94,22.94,22.94,228,19.0295426223984,19.0295426223984,19.0295426223984,19.0295426223984,274.852638541283,0.0,1.0
2019-03-08,22.925,22.925,22.87,22.891,1235,19.0170995910411,19.0170995910411,18.9714751427311,18.9888953866313,1488.78512543195,0.0,1.0
2019-03-11,23.005,23.005,22.99,22.99,1452,19.0834624249466,19.0834624249466,19.0710193935893,19.0710193935893,1750.37732965764,0.0,1.0
2019-03-12,23.035,23.035,23.0,23.016,973,19.1083484876611,19.1083484876611,19.0793147478275,19.0925873146086,1172.94568991521,0.0,1.0
2019-03-13,23.04,23.04,23.04,23.04,21,19.1124961647802,19.1124961647802,19.1124961647802,19.1124961647802,25.3153746024866,0.0,1.0
2019-03-14,23.015,23.015,23.015,23.015,2,19.0917577791848,19.0917577791848,19.0917577791848,19.0917577791848,2.41098805737967,0.0,1.0
2019-03-15,23.005,23.005,23.005,23.005,4,19.0834624249466,19.0834624249466,19.0834624249466,19.0834624249466,4.82197611475935,0.0,1.0
2019-03-18,23.025,23.025,23.025,23.025,0,19.100053133423,19.100053133423,19.100053133423,19.100053133423,0,0.0,1.0
2019-03-19,22.99,22.99,22.99,22.99,13,19.0710193935893,19.0710193935893,19.0710193935893,19.0710193935893,15.6714223729679,0.0,1.0
2019-03-20,23.17,23.17,23.05,23.05,701,19.2203357698767,19.2203357698767,19.1207915190184,19.1207915190184,845.051314111574,0.0,1.0
2019-03-21,23.175,23.23,23.13,23.22,3902,19.2244834469957,19.2701078953058,19.1871543529239,19.2618125410676,4703.83769994776,0.0,1.0
2019-03-22,23.05,23.05,23.05,23.05,1,19.1207915190184,19.1207915190184,19.1207915190184,19.1207915190184,1.20549402868984,0.0,1.0
2019-03-25,23.075,23.075,23.075,23.075,11,19.1415299046139,19.1415299046139,19.1415299046139,19.1415299046139,13.2604343155882,0.0,1.0
2019-03-26,23.08,23.08,23.08,23.08,10,19.145677581733,19.145677581733,19.145677581733,19.145677581733,12.0549402868984,0.0,1.0
2019-03-27,23.096,23.157,23.096,23.157,1127,19.1589501485141,19.209551809367,19.1589501485141,19.209551809367,1358.59177033345,0.0,1.0
2019-03-28,23.01,23.01,23.01,23.01,2,19.0876101020657,19.0876101020657,19.0876101020657,19.0876101020657,2.41098805737967,0.0,1.0
2019-03-29,23.103,23.118,23.103,23.118,256,19.1647568964808,19.1771999278381,19.1647568964808,19.1771999278381,308.606471344599,0.0,1.0
2019-04-01,23.075,23.075,23.075,23.075,126,19.1998462449083,19.1998462449083,19.1998462449083,19.1998462449083,151.430900170414,0.0703,1.0
2019-04-02,23.02,23.1,23.02,23.1,453,19.1540827977374,19.2206478118042,19.1540827977374,19.2206478118042,544.430141088866,0.0,1.0
2019-04-03,23.02,23.02,23.02,23.02,22,19.1540827977374,19.1540827977374,19.1540827977374,19.1540827977374,26.4403159027705,0.0,1.0
2019-04-04,23.035,23.035,23.035,23.035,4,19.1665637378749,19.1665637378749,19.1665637378749,19.1665637378749,4.80733016414011,0.0,1.0
2019-04-05,23.05,23.12,23.05,23.12,1626,19.1790446780124,19.2372890653209,19.1790446780124,19.2372890653209,1954.17971172296,0.0,1.0
2019-04-08,23.085,23.085,23.085,23.085,48,19.2081668716667,19.2081668716667,19.2081668716667,19.2081668716667,57.6879619696813,0.0,1.0
2019-04-09,23.079,23.079,23.079,23.079,78,19.2031744956117,19.2031744956117,19.2031744956117,19.2031744956117,93.742938200732,0.0,1.0
2019-04-10,23.07,23.07,23.056,23.056,152,19.1956859315292,19.1956859315292,19.1840370540675,19.1840370540675,182.678546237324,0.0,1.0
2019-04-11,22.98,23.05,22.98,23.05,495,19.1208002907039,19.1790446780124,19.1208002907039,19.1790446780124,594.90710781234,0.0,1.0
2019-04-12,23.015,23.015,23.015,23.015,2,19.1499224843582,19.1499224843582,19.1499224843582,19.1499224843582,2.40366508207005,0.0,1.0
2019-04-15,23.11,23.111,23.05,23.05,603,19.2289684385626,19.2298005012384,19.1790446780124,19.1790446780124,724.705022244121,0.0,1.0
2019-04-16,23.015,23.09,23.015,23.09,216,19.1499224843582,19.2123271850459,19.1499224843582,19.2123271850459,259.595828863566,0.0,1.0
2019-04-17,23.03,23.03,23.03,23.03,56,19.1624034244957,19.1624034244957,19.1624034244957,19.1624034244957,67.3026222979616,0.0,1.0
2019-04-18,23.02,23.02,22.95,22.95,531,19.1540827977374,19.1540827977374,19.0958384104289,19.0958384104289,638.173079289598,0.0,1.0
2019-04-22,22.99,23.05,22.98,23.05,939,19.1291209174623,19.1790446780124,19.1208002907039,19.1790446780124,1128.52075603189,0.0,1.0
2019-04-23,22.985,22.985,22.985,22.985,20,19.1249606040831,19.1249606040831,19.1249606040831,19.1249606040831,24.0366508207006,0.0,1.0
2019-04-24,22.81,22.81,22.81,22.81,42,19.0384260857962,19.0384260857962,19.0384260857962,19.0384260857962,50.3203361287696,0.071,1.0
2019-04-25,22.8,22.8,22.8,22.8,8,19.0300795596736,19.0300795596736,19.0300795596736,19.0300795596736,9.58482592928942,0.0,1.0
2019-04-26,22.805,22.88,22.805,22.88,231,19.0342528227349,19.0968517686549,19.0342528227349,19.0968517686549,276.761848708232,0.0,1.0
2019-04-29,22.845,22.845,22.845,22.845,3,19.0676389272255,19.0676389272255,19.0676389272255,19.0676389272255,3.59430972348355,0.0,1.0
2019-04-30,22.84,22.84,22.84,22.84,78,19.0634656641642,19.0634656641642,19.0634656641642,19.0634656641642,93.452052810572,0.0,1.0
2019-05-01,22.88,22.88,22.84,22.85,2428,19.0968517686549,19.0968517686549,19.0634656641642,19.0718121902869,2908.99466953934,0.0,1.0
2019-05-02,22.86,22.86,22.86,22.86,12,19.0801587164095,19.0801587164095,19.0801587164095,19.0801587164095,14.3772388939342,0.0,1.0
2019-05-03,22.845,22.845,22.845,22.845,8,19.0676389272255,19.0676389272255,19.0676389272255,19.0676389272255,9.58482592928946,0.0,1.0
2019-05-06,22.77,22.77,22.77,22.77,4,19.0050399813056,19.0050399813056,19.0050399813056,19.0050399813056,4.79241296464471,0.0,1.0
2019-05-07,22.74,22.74,22.713,22.713,425,18.9800004029376,18.9800004029376,18.9574647824064,18.9574647824064,509.193877493501,0.0,1.0
2019-05-08,22.585,22.636,22.532,22.636,474,18.8506292480363,18.8931965312619,18.8063926595862,18.8931965312619,567.900936310399,0.0,1.0
2019-05-09,22.52,22.53,22.449,22.53,575,18.796376828239,18.8047233543616,18.7371164927681,18.8047233543616,688.909363667677,0.0,1.0
2019-05-10,22.49,22.49,22.49,22.49,82,18.771337249871,18.771337249871,18.771337249871,18.771337249871,98.2444657752166,0.0,1.0
2019-05-13,22.265,22.315,22.2,22.2,660,18.583540412111,18.6252730427244,18.5292879923137,18.5292879923137,790.74813916638,0.0,1.0
2019-05-14,22.345,22.345,22.345,22.345,34,18.6503126210923,18.6503126210923,18.6503126210923,18.6503126210923,40.7355101994802,0.0,1.0
2019-05-15,22.365,22.365,22.335,22.335,915,18.6670056733377,18.6670056733377,18.6419660949697,18.6419660949697,1096.26446566248,0.0,1.0
2019-05-16,22.33,22.33,22.33,22.33,8,18.6377928319083,18.6377928319083,18.6377928319083,18.6377928319083,9.58482592928946,0.0,1.0
2019-05-17,22.29,22.29,22.24,22.24,2071,18.6044067274177,18.6044067274177,18.5626740968044,18.5626740968044,2481.2718124448,0.0,1.0
2019-05-20,22.275,22.275,22.275,22.275,2,18.5918869382337,18.5918869382337,18.5918869382337,18.5918869382337,2.39620648232236,0.0,1.0
2019-05-21,22.335,22.335,22.334,22.334,153,18.6419660949697,18.6419660949697,18.6411314423574,18.6411314423574,183.30979589766,0.0,1.0
2019-05-22,22.345,22.4,22.345,22.4,133,18.6503126210923,18.696218514767,18.6503126210923,18.696218514767,159.347731074437,0.0,1.0
2019-05-23,22.34,22.375,22.34,22.375,499,18.646139358031,18.6753521994603,18.646139358031,18.6753521994603,597.853517339429,0.0,1.0
2019-05-24,22.37,22.37,22.37,22.37,4,18.671178936399,18.671178936399,18.671178936399,18.671178936399,4.79241296464472,0.0,1.0
2019-05-28,22.43,22.43,22.4,22.4,737,18.721258093135,18.721258093135,18.696218514767,18.696218514767,883.002088735789,0.0,1.0
2019-05-29,22.42,22.426,22.41,22.426,404,18.7129115670123,18.7179194826859,18.7045650408897,18.7179194826859,484.033709429117,0.0,1.0
2019-05-30,22.4,22.4,22.4,22.4,519,18.696218514767,18.696218514767,18.696218514767,18.696218514767,621.815582162652,0.0,1.0
2019-05-31,22.4,22.401,22.4,22.4,400,18.696218514767,18.6970531673793,18.696218514767,18.696218514767,479.241296464472,0.0,1.0
2019-06-03,22.26,22.3,22.21,22.3,1773,18.6599945913946,18.6935255789802,18.6180808569126,18.6935255789802,2115.05849086371,0.0966,1.0
2019-06-04,22.315,22.315,22.315,22.315,154,18.7060996993249,18.7060996993249,18.7060996993249,18.7060996993249,183.710664181054,0.0,1.0
2019-06-05,22.26,22.26,22.26,22.26,58,18.6599945913946,18.6599945913946,18.6599945913946,18.6599945913946,69.1897306655922,0.0,1.0
2019-06-06,22.28,22.28,22.28,22.28,104,18.6767600851874,18.6767600851874,18.6767600851874,18.6767600851874,124.064344641752,0.0,1.0
2019-06-07,22.31,22.3396,22.31,22.3396,2387,18.7019083258767,18.72672125669,18.7019083258767,18.72672125669,2847.51529480634,0.0,1.0
2019-06-10,22.245,22.245,22.245,22.245,35,18.64742047105,18.64742047105,18.64742047105,18.64742047105,41.7524236775125,0.0,1.0
2019-06-11,22.35,22.35,22.32,22.32,303,18.7354393134623,18.7354393134623,18.7102910727731,18.7102910727731,361.456696408179,0.0,1.0
2019-06-12,22.35,22.376,22.309,22.309,1868,18.7354393134623,18.7572344553929,18.701070051187,18.701070051187,2228.38649798838,0.0,1.0
2019-06-13,22.36,22.36,22.36,22.36,521,18.7438220603587,18.7438220603587,18.7438220603587,18.7438220603587,621.514649599542,0.0,1.0
2019-06-14,22.28,22.34,22.28,22.34,1872,18.6767600851874,18.7270565665659,18.6767600851874,18.7270565665659,2233.15820355153,0.0,1.0
2019-06-17,22.34,22.34,22.34,22.34,385,18.7270565665659,18.7270565665659,18.7270565665659,18.7270565665659,459.276660452636,0.0,1.0
2019-06-18,22.37,22.41,22.335,22.41,1102,18.7522048072551,18.7857357948407,18.7228651931177,18.7857357948407,1314.60488264625,0.0,1.0
2019-06-19,22.53,22.53,22.4751,22.4751,4472,18.8863287575975,18.8863287575975,18.8403074771363,18.8403074771363,5334.76681959532,0.0,1.0
2019-06-20,22.575,22.6587,22.5461,22.6587,2502,18.9240511186314,18.9942147101542,18.8998249801007,18.9942147101542,2984.70182974674,0.0,1.0
2019-06-21,22.61,22.61,22.61,22.61,6,18.9533907327688,18.9533907327688,18.9533907327688,18.9533907327688,7.15755834471641,0.0,1.0
2019-06-24,22.545,22.6,22.545,22.6,204,18.8989028779421,18.9450079858724,18.8989028779421,18.9450079858724,243.356983720359,0.0,1.0
2019-06-25,22.505,22.505,22.505,22.505,2,18.8653718903565,18.8653718903565,18.8653718903565,18.8653718903565,2.38585278157214,0.0,1.0
2019-06-26,22.52,22.52,22.52,22.52,2,18.8779460107011,18.8779460107011,18.8779460107011,18.8779460107011,2.38585278157215,0.0,1.0
2019-06-27,22.545,22.545,22.545,22.545,3,18.8989028779421,18.8989028779421,18.8989028779421,18.8989028779421,3.57877917235822,0.0,1.0
2019-06-28,22.6,22.6,22.52,22.52,804,18.9450079858724,18.9450079858724,18.8779460107011,18.8779460107011,959.112818191999,0.0,1.0
2019-07-01,22.555,22.555,22.555,22.555,4,18.9472713275344,18.9472713275344,18.9472713275344,18.9472713275344,4.76163551154151,0.0477,1.0
2019-07-02,22.475,22.57,22.475,22.57,1044,18.8800675276584,18.9598720400111,18.8800675276584,18.9598720400111,1242.78686851233,0.0,1.0
2019-07-03,22.475,22.475,22.39,22.39,323,18.8800675276584,18.8800675276584,18.8086634902902,18.8086634902902,384.502067556977,0.0,1.0
2019-07-05,22.505,22.505,22.505,22.505,14,18.9052689526119,18.9052689526119,18.9052689526119,18.9052689526119,16.6657242903953,0.0,1.0
2019-07-08,22.475,22.55,22.475,22.55,294,18.8800675276584,18.9430710900421,18.8800675276584,18.9430710900421,349.980210098301,0.0,1.0
2019-07-09,22.5,22.5,22.5,22.5,19,18.9010687151197,18.9010687151197,18.9010687151197,18.9010687151197,22.6177686798221,0.0,1.0
2019-07-10,22.52,22.52,22.52,22.52,3,18.9178696650886,18.9178696650886,18.9178696650886,18.9178696650886,3.57122663365614,0.0,1.0
2019-07-11,22.595,22.595,22.595,22.595,4,18.9808732274724,18.9808732274724,18.9808732274724,18.9808732274724,4.7616355115415,0.0,1.0
2019-07-12,22.54,22.54,22.54,22.54,5,18.9346706150576,18.9346706150576,18.9346706150576,18.9346706150576,5.9520443894269,0.0,1.0
2019-07-15,22.56,22.61,22.5,22.61,855,18.9514715650266,18.9934739399491,18.9010687151197,18.9934739399491,1017.799590592,0.0,1.0
2019-07-16,22.56,22.56,22.56,22.56,17,18.9514715650266,18.9514715650266,18.9514715650266,18.9514715650266,20.2369509240515,0.0,1.0
2019-07-17,22.535,22.535,22.5,22.5,744,18.9304703775654,18.9304703775654,18.9010687151197,18.9010687151197,885.664205146721,0.0,1.0
2019-07-18,22.535,22.559,22.535,22.557,518,18.9304703775654,18.9506315175282,18.9304703775654,18.9489514225313,616.631798744625,0.0,1.0
2019-07-19,22.515,22.515,22.515,22.515,4,18.9136694275964,18.9136694275964,18.9136694275964,18.9136694275964,4.76163551154151,0.0,1.0
2019-07-22,22.515,22.515,22.515,22.515,46,18.9136694275964,18.9136694275964,18.9136694275964,18.9136694275964,54.7588083827274,0.0,1.0
2019-07-23,22.515,22.515,22.515,22.515,123,18.9136694275964,18.9136694275964,18.9136694275964,18.9136694275964,146.420291979901,0.0,1.0
2019-07-24,22.525,22.525,22.525,22.525,9,18.9220699025809,18.9220699025809,18.9220699025809,18.9220699025809,10.7136799009684,0.0,1.0
2019-07-25,22.555,22.56,22.53,22.53,302,18.9472713275344,18.9514715650266,18.9262701400731,18.9262701400731,359.503481121384,0.0,1.0
2019-07-26,22.61,22.61,22.55,22.56,811,18.9934739399491,18.9934739399491,18.9430710900421,18.9514715650266,965.421599965042,0.0,1.0
2019-07-29,22.575,22.575,22.55,22.55,175,18.9640722775034,18.9640722775034,18.9430710900421,18.9430710900421,208.321553629941,0.0,1.0
2019-07-30,22.585,22.585,22.585,22.585,6,18.9724727524879,18.9724727524879,18.9724727524879,18.9724727524879,7.14245326731226,0.0,1.0
2019-07-31,22.57,22.57,22.57,22.57,2,18.9598720400111,18.9598720400111,18.9598720400111,18.9598720400111,2.38081775577076,0.0,1.0
2019-08-01,22.336,22.5,22.336,22.5,481,18.8252964307595,18.9635194167303,18.8252964307595,18.9635194167303,570.701026648671,0.0738,1.0
2019-08-02,22.208,22.208,22.208,22.208,3,18.7174150758554,18.7174150758554,18.7174150758554,18.7174150758554,3.55946586267363,0.0,1.0
2019-08-05,21.85,21.86,21.85,21.86,2186,18.4156844113581,18.42411264221,18.4156844113581,18.42411264221,2593.66412526818,0.0,1.0
2019-08-06,21.86,21.87,21.86,21.87,441,18.42411264221,18.4325408730619,18.42411264221,18.4325408730619,523.241481813022,0.0,1.0
2019-08-07,21.955,21.97,21.926,21.926,367,18.5041808353029,18.5168231815807,18.4797389658324,18.4797389658324,435.441323867072,0.0,1.0
2019-08-08,21.9,21.9,21.83,21.83,2432,18.4578255656175,18.4578255656175,18.3988279496544,18.3988279496544,2885.54032600742,0.0,1.0
2019-08-09,21.89,21.893,21.876,21.893,575,18.4493973347656,18.4519258040212,18.437597811573,18.4519258040212,682.230957012446,0.0,1.0
2019-08-12,21.875,21.901,21.875,21.901,400,18.4367549884878,18.4586683887027,18.4367549884878,18.4586683887027,474.595448356483,0.0,1.0
2019-08-13,22.11,22.11,21.99,21.99,2584,18.634818413507,18.634818413507,18.5336796432844,18.5336796432844,3065.88659638288,0.0,1.0
2019-08-14,22.335,22.335,22.335,22.335,92,18.8244536076743,18.8244536076743,18.8244536076743,18.8244536076743,109.156953121991,0.0,1.0
2019-08-15,22.035,22.035,21.952,22.025,2615,18.5716066821179,18.5716066821179,18.5016523660473,18.563178451266,3102.66774363051,0.0,1.0
2019-08-16,22.095,22.095,22.03,22.03,340,18.6221760672292,18.6221760672292,18.567392566692,18.567392566692,403.40613110301,0.0,1.0
2019-08-19,22.015,22.03,22.015,22.03,869,18.5547502204141,18.567392566692,18.5547502204141,18.567392566692,1031.05861155446,0.0,1.0
2019-08-20,21.991,22.03,21.991,22.03,818,18.5345224663696,18.567392566692,18.5345224663696,18.567392566692,970.547691889009,0.0,1.0
2019-08-21,21.975,21.975,21.975,21.975,92,18.5210372970066,18.5210372970066,18.5210372970066,18.5210372970066,109.156953121991,0.0,1.0
2019-08-22,22.01,22.01,22.0,22.0,392,18.5505361049882,18.5505361049882,18.5421078741363,18.5421078741363,465.103539389353,0.0,1.0
2019-08-23,21.86,21.99,21.857,21.99,948,18.42411264221,18.5336796432844,18.4215841729544,18.5336796432844,1124.79121260486,0.0,1.0
2019-08-26,21.71,21.82,21.665,21.82,13487,18.2976891794318,18.3903997188025,18.2597621405983,18.3903997188025,16002.1720299597,0.0,1.0
2019-08-27,21.685,21.685,21.63,21.63,161,18.2766186023021,18.2766186023021,18.2302633326167,18.2302633326167,191.024667963484,0.0,1.0
2019-08-28,21.77,21.83,21.77,21.83,102,18.3482585645431,18.3988279496544,18.3482585645431,18.3988279496544,121.021839330903,0.0,1.0
2019-08-29,21.74,21.794,21.74,21.794,502,18.3229738719874,18.3684863185876,18.3229738719874,18.3684863185876,595.617287687387,0.0,1.0
2019-08-30,21.83,21.9,21.83,21.9,378,18.3988279496544,18.4578255656175,18.3988279496544,18.4578255656175,448.492698696875,0.0,1.0
2019-09-03,21.635,21.635,21.635,21.635,300,18.2947392986336,18.2947392986336,18.2947392986336,18.2947392986336,354.774118070366,0.0715,1.0
2019-09-04,21.655,21.682,21.655,21.682,169,18.31165146808,18.3344828968327,18.31165146808,18.3344828968327,199.856086512973,0.0,1.0
2019-09-05,21.78,21.825,21.777,21.825,286,18.41735252712,18.4554049083743,18.414815701703,18.4554049083743,338.217992560414,0.0,1.0
2019-09-06,21.865,21.9,21.836,21.88,3071,18.4892292472671,18.5188255437983,18.4647066015699,18.5019133743519,3631.70438864698,0.0,1.0
2019-09-09,21.825,21.87,21.825,21.87,641,18.4554049083743,18.4934572896287,18.4554049083743,18.4934572896287,758.034032277016,0.0,1.0
2019-09-10,21.855,21.855,21.785,21.79,3674,18.4807731625439,18.4807731625439,18.4215805694816,18.4258086118432,4344.80036596841,0.0,1.0
2019-09-11,21.83,21.83,21.83,21.83,85,18.4596329507359,18.4596329507359,18.4596329507359,18.4596329507359,100.51933345327,0.0,1.0
2019-09-12,21.925,21.949,21.925,21.949,145,18.5399657556063,18.560260358942,18.5399657556063,18.560260358942,171.474157067343,0.0,1.0
2019-09-13,22.035,22.065,21.98,21.98,2013,18.6329826875615,18.658350941731,18.5864742215839,18.5864742215839,2380.53433225215,0.0,1.0
2019-09-16,22.06,22.07,22.05,22.07,1756,18.6541228993694,18.6625789840926,18.6456668146463,18.6625789840926,2076.61117110521,0.0,1.0
2019-09-17,21.935,21.98,21.935,21.98,402,18.5484218403295,18.5864742215839,18.5484218403295,18.5864742215839,475.397318214289,0.0,1.0
2019-09-18,21.95,21.95,21.95,21.95,38,18.5611059674143,18.5611059674143,18.5611059674143,18.5611059674143,44.9380549555796,0.0,1.0
2019-09-19,21.935,21.96,21.935,21.96,1081,18.5484218403295,18.5695620521375,18.5484218403295,18.5695620521375,1278.36940544688,0.0,1.0
2019-09-20,21.925,21.925,21.925,21.925,115,18.5399657556063,18.5399657556063,18.5399657556063,18.5399657556063,135.996745260307,0.0,1.0
2019-09-23,21.88,21.9,21.88,21.9,1290,18.5019133743519,18.5188255437983,18.5019133743519,18.5188255437983,1525.52870770257,0.0,1.0
2019-09-24,21.91,21.91,21.891,21.891,311,18.5272816285215,18.5272816285215,18.5112150675474,18.5112150675474,367.782502399612,0.0,1.0
2019-09-25,21.849,21.849,21.849,21.849,545,18.47569951171,18.47569951171,18.47569951171,18.47569951171,644.506314494497,0.0,1.0
2019-09-26,21.795,21.85,21.795,21.812,1311,18.4300366542048,18.4765451201823,18.4300366542048,18.4444119982342,1550.36289596749,0.0,1.0
2019-09-27,21.75,21.82,21.75,21.789,1159,18.3919842729504,18.4511768660128,18.3919842729504,18.4249630033708,1370.61067614518,0.0,1.0
2019-09-30,21.807,21.85,21.794,21.84,623,18.4401839558726,18.4765451201823,18.4291910457324,18.4680890354591,736.747585192792,0.0,1.0
2019-10-01,21.655,21.655,21.54,21.54,844,18.38894008245,18.38894008245,18.2912846629404,18.2912846629404,993.902852369561,0.0914,1.0
2019-10-02,21.685,21.685,21.625,21.625,347,18.4144154092786,18.4144154092786,18.3634647556214,18.3634647556214,408.63067508559,0.0,1.0
2019-10-03,21.74,21.74,21.74,21.74,111,18.4611201751311,18.4611201751311,18.4611201751311,18.4611201751311,130.714711626802,0.0,1.0
2019-10-04,21.815,21.815,21.815,21.815,251,18.5248084922026,18.5248084922026,18.5248084922026,18.5248084922026,295.580113678625,0.0,1.0
2019-10-07,21.775,21.775,21.775,21.775,116,18.4908413897645,18.4908413897645,18.4908413897645,18.4908413897645,136.602761700081,0.0,1.0
2019-10-08,21.665,21.74,21.665,21.74,355,18.3974318580596,18.4611201751311,18.3974318580596,18.4611201751311,418.051555202835,0.0,1.0
2019-10-09,21.65,21.71,21.65,21.71,2248,18.3846941946453,18.4356448483025,18.3846941946453,18.4356448483025,2647.2673129464,0.0,1.0
2019-10-10,21.745,21.745,21.745,21.745,3,18.4653660629359,18.4653660629359,18.4653660629359,18.4653660629359,3.53283004396762,0.0,1.0
2019-10-11,21.85,21.85,21.8,21.8,102,18.554529706836,18.554529706836,18.5120708287883,18.5120708287883,120.116221494899,0.0,1.0
2019-10-14,21.975,22.045,21.9,21.9,696,18.6606769019552,18.7201193312219,18.5969885848837,18.5969885848837,819.616570200489,0.0,1.0
2019-10-15,21.875,21.95,21.875,21.948,504,18.5757591458598,18.6394474629313,18.5757591458598,18.6377491078094,593.515447386562,0.0,1.0
2019-10-16,21.83,21.9,21.83,21.875,1605,18.5375461556169,18.5969885848837,18.5375461556169,18.5757591458598,1890.06407352268,0.0,1.0
2019-10-17,21.875,21.875,21.875,21.875,1,18.5757591458598,18.5757591458598,18.5757591458598,18.5757591458598,1.17761001465588,0.0,1.0
2019-10-18,21.875,21.875,21.875,21.875,3,18.5757591458598,18.5757591458598,18.5757591458598,18.5757591458598,3.53283004396763,0.0,1.0
2019-10-21,21.93,22.0,21.93,21.946,1024,18.6224639117123,18.681906340979,18.6224639117123,18.6360507526875,1205.87265500761,0.0,1.0
2019-10-22,21.905,21.905,21.905,21.905,25,18.6012344726884,18.6012344726884,18.6012344726884,18.6012344726884,29.4402503663969,0.0,1.0
2019-10-23,21.932,21.936,21.86,21.87,1658,18.6241622668342,18.627558977078,18.5630214824455,18.5715132580551,1952.47740429944,0.0,1.0
2019-10-24,21.975,21.997,21.95,21.95,1764,18.6606769019552,18.6793588082962,18.6394474629313,18.6394474629313,2077.30406585296,0.0,1.0
2019-10-25,21.94,22.0,21.94,22.0,1301,18.6309556873218,18.681906340979,18.6309556873218,18.681906340979,1532.07062906729,0.0,1.0
2019-10-28,21.935,21.935,21.86,21.86,696,18.626709799517,18.626709799517,18.5630214824455,18.5630214824455,819.616570200491,0.0,1.0
2019-10-29,21.925,21.99,21.925,21.97,1204,18.6182180239075,18.6734145653695,18.6182180239075,18.6564310141504,1417.84245764567,0.0,1.0
2019-10-30,21.94,22.0,21.936,22.0,1445,18.6309556873218,18.681906340979,18.627558977078,18.681906340979,1701.64647117774,0.0,1.0
2019-10-31,21.95,21.95,21.95,21.95,84,18.6394474629313,18.6394474629313,18.6394474629313,18.6394474629313,98.9192412310938,0.0,1.0
2019-11-01,21.875,21.88,21.875,21.88,523,18.6357110816631,18.6399706727675,18.6357110816631,18.6399706727675,613.90869121475,0.0706,1.0
2019-11-04,21.885,21.95,21.885,21.886,2043,18.6442302638719,18.6996049482288,18.6442302638719,18.6450821820928,2398.11750698228,0.0,1.0
2019-11-05,21.965,22.0,21.95,21.95,619,18.712383721542,18.7422008592726,18.6996049482288,18.6996049482288,726.595563789539,0.0,1.0
2019-11-06,21.975,21.98,21.975,21.98,174,18.7209029037507,18.7251624948551,18.7209029037507,18.7251624948551,204.24495654181,0.0,1.0
2019-11-07,22.13,22.13,22.05,22.05,201,18.8529502279865,18.8529502279865,18.7847967703164,18.7847967703164,235.93813945347,0.0,1.0
2019-11-08,22.125,22.18,22.06,22.06,757,18.8486906368821,18.8955461390303,18.7933159525252,18.7933159525252,888.582943115804,0.0,1.0
2019-11-11,22.005,22.005,22.005,22.005,6,18.746460450377,18.746460450377,18.746460450377,18.746460450377,7.04292953592446,0.0,1.0
2019-11-12,22.01,22.01,22.0,22.01,403,18.7507200414814,18.7507200414814,18.7422008592726,18.7507200414814,473.050100496259,0.0,1.0
2019-11-13,21.975,21.975,21.975,21.975,91,18.7209029037507,18.7209029037507,18.7209029037507,18.7209029037507,106.817764628188,0.0,1.0
2019-11-14,21.97,21.97,21.89,21.89,438,18.7166433126464,18.7166433126464,18.6484898549763,18.6484898549763,514.133856122484,0.0,1.0
2019-11-15,22.03,22.03,22.03,22.03,3,18.7677584058989,18.7677584058989,18.7677584058989,18.7677584058989,3.52146476796223,0.0,1.0
2019-11-18,22.03,22.03,22.03,22.03,6,18.7677584058989,18.7677584058989,18.7677584058989,18.7677584058989,7.04292953592446,0.0,1.0
2019-11-19,21.97,21.97,21.97,21.97,3,18.7166433126464,18.7166433126464,18.7166433126464,18.7166433126464,3.52146476796222,0.0,1.0
2019-11-20,21.92,21.92,21.91,21.91,486,18.6740474016026,18.6740474016026,18.6655282193938,18.6655282193938,570.47729240988,0.0,1.0
2019-11-21,21.98,21.98,21.941,21.941,2002,18.7251624948551,18.7251624948551,18.691937684241,18.691937684241,2349.99082182013,0.0,1.0
2019-11-22,21.99,22.023,21.99,22.023,598,18.7336816770639,18.7617949783528,18.7336816770639,18.7617949783528,701.945310413803,0.0,1.0
2019-11-25,21.995,21.995,21.995,21.995,28,18.7379412681683,18.7379412681683,18.7379412681683,18.7379412681683,32.8670045009807,0.0,1.0
2019-11-26,22.055,22.055,22.055,22.055,8,18.7890563614208,18.7890563614208,18.7890563614208,18.7890563614208,9.39057271456595,0.0,1.0
2019-11-27,22.13,22.13,22.1,22.1,249,18.8529502279865,18.8529502279865,18.8273926813602,18.8273926813602,292.281575740865,0.0,1.0
2019-11-29,22.15,22.15,22.149,22.149,721,18.869988592404,18.869988592404,18.8691366741832,18.8691366741832,846.325365900258,0.0,1.0
2019-12-02,21.955,22.04,21.955,22.03,1449,18.7761072044635,18.8487999447222,18.7761072044635,18.8402478576329,1694.32325101112,0.0848,1.0
2019-12-03,21.87,21.87,21.87,21.87,196,18.7034144642048,18.7034144642048,18.7034144642048,18.7034144642048,229.183821392809,0.0,1.0
2019-12-04,21.877,21.895,21.877,21.895,344,18.7094009251673,18.724794681928,18.7094009251673,18.724794681928,402.240992648604,0.0,1.0
2019-12-05,22.005,22.06,22.005,22.05,2070,18.8188676399098,18.8659041189007,18.8188676399098,18.8573520318115,2420.46178715875,0.0,1.0
2019-12-06,22.005,22.005,22.005,22.005,267,18.8188676399098,18.8188676399098,18.8188676399098,18.8188676399098,312.204491387143,0.0,1.0
2019-12-09,22.0,22.0,22.0,22.0,238,18.8145915963652,18.8145915963652,18.8145915963652,18.8145915963652,278.294640262696,0.0,1.0
2019-12-10,21.975,21.975,21.975,21.975,7,18.793211378642,18.793211378642,18.793211378642,18.793211378642,8.18513647831462,0.0,1.0
2019-12-11,21.995,21.995,21.995,21.995,6,18.8103155528205,18.8103155528205,18.8103155528205,18.8103155528205,7.01583126712682,0.0,1.0
2019-12-12,22.121,22.121,21.995,21.995,503,18.9180718501452,18.9180718501452,18.8103155528205,18.8103155528205,588.160521227463,0.0,1.0
2019-12-13,22.235,22.32,22.235,22.32,1446,19.0155656429627,19.0882583832214,19.0155656429627,19.0882583832214,1690.81533537756,0.0,1.0
2019-12-16,22.1,22.112,22.1,22.1,718,18.9001124672577,18.9103749717648,18.9001124672577,18.9001124672577,839.561141632843,0.0,1.0
2019-12-17,22.2,22.208,22.2,22.208,405,18.9856333381503,18.9924750078217,18.9856333381503,18.9924750078217,473.56861053106,0.0,1.0
2019-12-18,22.14,22.25,22.14,22.25,113,18.9343208156148,19.0283937735966,18.9343208156148,19.0283937735966,132.131488864221,0.0,1.0
2019-12-19,22.085,22.085,22.085,22.085,2,18.8872843366239,18.8872843366239,18.8872843366239,18.8872843366239,2.3386104223756,0.0,1.0
2019-12-20,22.115,22.115,22.115,22.115,24,18.9129405978916,18.9129405978916,18.9129405978916,18.9129405978916,28.0633250685073,0.0,1.0
2019-12-23,22.12,22.12,22.088,22.088,113,18.9172166414363,18.9172166414363,18.8898499627506,18.8898499627506,132.131488864221,0.0,1.0
2019-12-24,22.123,22.123,22.123,22.123,66,18.919782267563,18.919782267563,18.919782267563,18.919782267563,77.174143938395,0.0,1.0
2019-12-26,22.03,22.12,22.03,22.12,1395,18.8402478576329,18.9172166414363,18.8402478576329,18.9172166414363,1631.18076960699,0.0,1.0
2019-12-27,22.105,22.2,22.1,22.12,613,18.9043885108024,18.9856333381503,18.9001124672577,18.9172166414363,716.784094458121,0.0,1.0
2019-12-30,22.15,22.15,22.15,22.15,47,19.0027375123288,19.0027375123288,19.0027375123288,19.0027375123288,54.7842119760154,0.07,1.0
2019-12-31,22.12,22.12,22.1,22.1,1770,18.9770001703257,18.9770001703257,18.9598419423236,18.9598419423236,2063.15011058611,0.0,1.0
2020-01-02,22.175,22.175,22.175,22.175,92,19.0241852973314,19.0241852973314,19.0241852973314,19.0241852973314,107.237180889222,0.0,1.0
2020-01-03,22.235,22.235,22.235,22.235,96,19.0756599813378,19.0756599813378,19.0756599813378,19.0756599813378,111.89966701484,0.0,1.0
2020-01-06,22.295,22.295,22.29,22.29,1187,19.1271346653441,19.1271346653441,19.1228451083435,19.1228451083435,1383.59275777724,0.0,1.0
2020-01-07,22.285,22.285,22.285,22.285,2201,19.118555551343,19.118555551343,19.118555551343,19.118555551343,2565.53299062148,0.0,1.0
2020-01-08,22.321,22.321,22.205,22.205,548,19.1494403617468,19.1494403617468,19.0499226393346,19.0499226393346,638.76059920971,0.0,1.0
2020-01-09,22.35,22.45,22.35,22.45,556,19.1743197923498,19.2601109323604,19.1743197923498,19.2601109323604,648.085571460949,0.0,1.0
2020-01-10,22.395,22.468,22.395,22.468,726,19.2129258053546,19.2755533375623,19.2129258053546,19.2755533375623,846.241231799725,0.0,1.0
2020-01-13,22.465,22.5,22.43,22.43,857,19.2729796033619,19.3030065023656,19.2429527043583,19.2429527043583,998.937652413728,0.0,1.0
2020-01-14,22.5,22.5,22.47,22.478,736,19.3030065023656,19.3030065023656,19.2772691603625,19.2841324515633,857.897447113773,0.0,1.0
2020-01-15,22.52,22.6,22.41,22.6,3027,19.3201647303677,19.3887976423761,19.2257944763562,19.3887976423761,3528.33637556167,0.0,1.0
2020-01-16,22.59,22.59,22.59,22.59,410,19.3802185283751,19.3802185283751,19.3802185283751,19.3802185283751,477.904827875878,0.0,1.0
2020-01-17,22.6,22.66,22.598,22.66,703,19.3887976423761,19.4402723263824,19.3870818195759,19.4402723263824,819.431936577422,0.0,1.0
2020-01-21,22.555,22.6,22.42,22.6,2009,19.3501916293714,19.3887976423761,19.2343735903572,19.3887976423761,2341.7336565918,0.0,1.0
2020-01-22,22.61,22.63,22.58,22.58,4222,19.3973767563772,19.4145349843793,19.371639414374,19.371639414374,4921.25410559014,0.0,1.0
2020-01-23,22.465,22.51,22.465,22.5,732,19.2729796033619,19.3115856163667,19.2729796033619,19.3030065023656,853.234960988155,0.0,1.0
2020-01-24,22.45,22.46,22.44,22.452,1748,19.2601109323604,19.2686900463614,19.2515318183593,19.2618267551606,2037.5064368952,0.0,1.0
2020-01-27,22.25,22.25,22.25,22.25,15,19.0885286523393,19.0885286523393,19.0885286523393,19.0885286523393,17.4843229710687,0.0,1.0
2020-01-28,22.18,22.18,22.175,22.175,889,19.028474854332,19.028474854332,19.0241852973314,19.0241852973314,1036.23754141867,0.0,1.0
2020-01-29,22.205,22.25,22.16,22.25,390,19.0499226393346,19.0885286523393,19.0113166263299,19.0885286523393,454.592397247787,0.0,1.0
2020-01-30,22.2,22.2,22.1501,22.1501,402,19.0456330823341,19.0456330823341,19.0028233034688,19.0028233034688,468.579855624641,0.0,1.0
2020-01-31,22.16,22.16,22.07,22.07,303,19.0113166263299,19.0113166263299,18.9341046003204,18.9341046003204,353.183324015588,0.0,1.0
2020-02-03,21.95,21.994,21.911,21.94,4729,18.8919811505752,18.9298511811277,18.8584145325856,18.8833743254497,5494.47668683703,0.0709,1.0
2020-02-04,22.19,22.19,22.19,22.19,408,19.0985449535884,19.0985449535884,19.0985449535884,19.0985449535884,474.042395480968,0.0,1.0
2020-02-05,22.205,22.205,22.205,22.205,555,19.1114551912767,19.1114551912767,19.1114551912767,19.1114551912767,644.837082088082,0.0,1.0
2020-02-06,22.36,22.36,22.27,22.27,462,19.2448609807227,19.2448609807227,19.1673995545927,19.1673995545927,536.783300765214,0.0,1.0
2020-02-07,22.343,22.343,22.29,22.29,1685,19.2302293780092,19.2302293780092,19.1846132048438,19.1846132048438,1957.74861859175,0.0,1.0
2020-02-10,22.225,22.32,22.225,22.32,734,19.1286688415278,19.2104336802205,19.1286688415278,19.2104336802205,852.811564419193,0.0,1.0
2020-02-11,22.23,22.24,22.23,22.24,2438,19.1329722540906,19.1415790792161,19.1329722540906,19.1415790792161,2832.63568672206,0.0,1.0
2020-02-12,22.285,22.288,22.285,22.288,226,19.1803097922811,19.1828918398187,19.1803097922811,19.1828918398187,262.582307300732,0.0,1.0
2020-02-13,22.275,22.295,22.275,22.295,885,19.1717029671555,19.1889166174066,19.1717029671555,19.1889166174066,1028.25372549181,0.0,1.0
2020-02-14,22.245,22.245,22.2,22.235,640,19.1458824917789,19.1458824917789,19.1071517787139,19.1372756666533,743.59591447995,0.0,1.0
2020-02-18,22.21,22.21,22.21,22.21,224,19.1157586038395,19.1157586038395,19.1157586038395,19.1157586038395,260.258570067982,0.0,1.0
2020-02-19,22.255,22.261,22.231,22.261,561,19.1544893169044,19.1596534119798,19.1338329366031,19.1596534119798,651.808293786333,0.0,1.0
2020-02-20,22.17,22.183,22.164,22.164,301,19.0813313033373,19.0925201760005,19.076167208262,19.076167208262,349.722453528852,0.0,1.0
2020-02-21,22.155,22.18,22.155,22.18,544,19.068421065649,19.0899381284628,19.068421065649,19.0899381284628,632.056527307957,0.0,1.0
2020-02-24,22.205,22.205,22.205,22.205,83,19.1114551912767,19.1114551912767,19.1114551912767,19.1114551912767,96.4350951591186,0.0,1.0
2020-02-25,22.27,22.27,22.27,22.27,264,19.1673995545927,19.1673995545927,19.1673995545927,19.1673995545927,306.733314722981,0.0,1.0
2020-02-26,22.23,22.23,22.12,22.12,573,19.1329722540906,19.1329722540906,19.0382971777095,19.0382971777095,665.75071718283,0.0,1.0
2020-02-27,22.275,22.275,22.275,22.275,628,19.1717029671555,19.1717029671555,19.1717029671555,19.1717029671555,729.653491083453,0.0,1.0
2020-02-28,22.365,22.373,22.26,22.265,1570,19.2491643932854,19.2560498533859,19.1587927294672,19.16309614203,1824.13372770863,0.0,1.0
2020-03-02,22.49,22.49,22.428,22.428,481,19.4126080024196,19.4126080024196,19.3590916975663,19.3590916975663,557.250731001815,0.0649,1.0
2020-03-03,22.43,22.43,22.292,22.392,1987,19.3608180299809,19.3608180299809,19.241701093372,19.3280177141031,2301.99002598879,0.0,1.0
2020-03-04,22.59,22.59,22.59,22.59,49,19.4989246231507,19.4989246231507,19.4989246231507,19.4989246231507,56.7677459856318,0.0,1.0
2020-03-05,22.625,22.625,22.6,22.6,397,19.5291354404065,19.5291354404065,19.5075562852238,19.5075562852238,459.934595026447,0.0,1.0
2020-03-06,22.48,22.505,22.44,22.44,1213,19.4039763403465,19.4255554955292,19.369449692054,19.369449692054,1405.29134450146,0.0,1.0
2020-03-09,22.54,22.587,22.54,22.587,744,19.4557663127851,19.4963351245287,19.4557663127851,19.4963351245287,861.942918638983,0.0,1.0
2020-03-10,22.493,22.59,22.49,22.56,957,19.4151975010415,19.4989246231507,19.4126080024196,19.4730296369313,1108.70883486224,0.0,1.0
2020-03-11,22.48,22.57,22.392,22.529,2869,19.4039763403465,19.4816612990044,19.3280177141031,19.4462714845047,3323.80945373016,0.0,1.0
2020-03-12,22.205,22.26,22.122,22.18,6980,19.166605633336,19.2140797747381,19.0949628381292,19.1450264781532,8086.50748938185,0.0,1.0
2020-03-13,22.195,22.29,22.195,22.29,2791,19.1579739712629,19.2399747609574,19.1579739712629,19.2399747609574,3233.44447032446,0.0,1.0
2020-03-16,22.18,22.27,22.1,22.1,883,19.1450264781532,19.2227114368112,19.0759731815684,19.0759731815684,1022.97795316965,0.0,1.0
2020-03-17,22.25,22.35,22.25,22.35,1278,19.205448112665,19.2917647333961,19.205448112665,19.2917647333961,1480.59549733954,0.0,1.0
2020-03-18,22.2,22.2,22.15,22.15,810,19.1622898022995,19.1622898022995,19.1191314919339,19.1191314919339,938.405596905341,0.0,1.0
2020-03-19,21.76,21.92,21.54,21.88,7860,18.7824966710827,18.9206032642524,18.5926001054743,18.88607661596,9106.00986626667,0.0,1.0
2020-03-20,21.725,21.835,21.725,21.835,1619,18.7522858538268,18.847234136631,18.7522858538268,18.847234136631,1875.65266838241,0.0,1.0
2020-03-23,21.86,22.04,21.695,21.72,13196,18.8688132918138,19.0241832091297,18.7263908676075,18.7479700227903,15287.9015515591,0.0,1.0
2020-03-24,22.04,22.22,22.04,22.21,1686,19.0241832091297,19.1795531264457,19.0241832091297,19.1709214643726,1953.27387207705,0.0,1.0
2020-03-25,22.095,22.112,22.095,22.1,2676,19.0716573505318,19.0863311760561,19.0716573505318,19.0759731815684,3100.21404607247,0.0,1.0
2020-03-26,21.945,21.945,21.77,21.77,957,18.9421824194352,18.9421824194352,18.7911283331558,18.7911283331558,1108.70883486224,0.0,1.0
2020-03-27,22.15,22.31,22.15,22.31,5968,19.1191314919339,19.2572380851036,19.1191314919339,19.2572380851036,6914.07975596432,0.0,1.0
2020-03-30,22.14,22.14,22.047,22.047,503,19.1104998298608,19.1104998298608,19.0302253725809,19.0302253725809,582.738290423936,0.0,1.0
2020-03-31,21.99,22.1,21.948,21.971,4771,18.9810248987642,19.0759731815684,18.9447719180571,18.9646247408253,5527.3248183153,0.0,1.0
2020-04-01,21.895,22.008,21.895,22.008,708,18.9563383452351,19.0541719251854,18.9563383452351,19.0541719251854,817.756030604746,0.0664,1.0
2020-04-02,22.045,22.045,21.84,21.84,1234,19.0862059292399,19.0862059292399,18.9087202311,18.9087202311,1425.29794034782,0.0,1.0
2020-04-03,22.065,22.26,22.065,22.26,2407,19.1035216071072,19.2723494663135,19.1035216071072,19.2723494663135,2780.13949952772,0.0,1.0
2020-04-06,21.995,22.19,21.995,22.19,1037,19.0429167345716,19.2117445937779,19.0429167345716,19.2117445937779,1197.75847985469,0.0,1.0
2020-04-07,22.065,22.065,22.065,22.065,154,19.1035216071072,19.1035216071072,19.1035216071072,19.1035216071072,177.873486882953,0.0,1.0
2020-04-08,22.155,22.155,22.15,22.15,326,19.1814421575101,19.1814421575101,19.1771132380433,19.1771132380433,376.537381323654,0.0,1.0
2020-04-09,22.16,22.16,22.115,22.16,984,19.1857710769769,19.1857710769769,19.1468108017755,19.1857710769769,1136.54227982355,0.0,1.0
2020-04-13,22.26,22.5,22.19,22.19,571,19.2723494663135,19.4801376007212,19.2117445937779,19.2117445937779,659.517928637443,0.0,1.0
2020-04-14,22.465,22.465,22.14,22.14,194,19.4498351644534,19.4498351644534,19.1684553991096,19.1684553991096,224.074392566837,0.0,1.0
2020-04-15,22.352,22.54,22.25,22.54,11701,19.3520015845031,19.5147689564558,19.2636916273798,19.5147689564558,13514.9199351781,0.0,1.0
2020-04-16,22.25,22.46,22.25,22.46,872,19.2636916273798,19.4455062449865,19.2636916273798,19.4455062449865,1007.17974390867,0.0,1.0
2020-04-17,22.334,22.334,22.07,22.07,1098,19.3364174744225,19.3364174744225,19.107850526574,19.107850526574,1268.21486102262,0.0,1.0
2020-04-20,22.298,22.39,22.25,22.39,2718,19.3052492542613,19.384901372451,19.2636916273798,19.384901372451,3139.35154121992,0.0,1.0
2020-04-21,22.225,22.46,22.225,22.46,1206,19.2420470300457,19.4455062449865,19.2420470300457,19.4455062449865,1392.9573063691,0.0,1.0
2020-04-22,22.215,22.38,22.06,22.38,863,19.233389191112,19.3762435335173,19.0991926876404,19.3762435335173,996.784540129798,0.0,1.0
2020-04-23,22.265,22.309,22.22,22.246,1799,19.2766783857803,19.3147728770884,19.2377181105789,19.2602284918063,2077.88573313268,0.0,1.0
2020-04-24,22.16,22.16,22.01,22.155,1564,19.2434322842751,19.2434322842751,19.1131743942642,19.239090354608,1801.04253170684,0.0666,1.0
2020-04-27,22.33,22.45,22.323,22.45,5843,19.3910578929541,19.4952642049628,19.3849791914202,19.4952642049628,6728.57513603777,0.0,1.0
2020-04-28,22.385,22.385,22.367,22.367,162,19.4388191192914,19.4388191192914,19.4231881724901,19.4231881724901,186.55299880851,0.0,1.0
2020-04-29,22.45,22.45,22.45,22.45,127,19.4952642049628,19.4952642049628,19.4952642049628,19.4952642049628,146.248338572103,0.0,1.0
2020-04-30,22.44,22.66,22.44,22.45,17344,19.4865803456287,19.677625250978,19.4865803456287,19.4952642049628,19972.6864897209,0.0,1.0
2020-05-01,22.365,22.429,22.34,22.34,531,19.4214514006233,19.4770281003613,19.3997417522881,19.3997417522881,611.479273872336,0.0,1.0
2020-05-04,22.18,22.36,22.18,22.36,12466,19.2608000029432,19.4171094709562,19.2608000029432,19.4171094709562,14355.3684144869,0.0,1.0
2020-05-05,22.15,22.29,22.15,22.29,1169,19.234748424941,19.3563224556178,19.234748424941,19.3563224556178,1346.17565189597,0.0,1.0
2020-05-06,22.24,22.24,22.21,22.216,929,19.3129031589475,19.3129031589475,19.2868515809454,19.2920618965458,1069.80083884633,0.0,1.0
2020-05-07,22.275,22.385,22.27,22.27,1025,19.3432966666167,19.4388191192914,19.3389547369497,19.3389547369497,1180.35076406619,0.0,1.0
2020-05-08,22.374,22.374,22.222,22.222,750,19.4292668740239,19.4292668740239,19.2972722121462,19.2972722121462,863.671290780138,0.0,1.0
2020-05-11,22.35,22.39,22.35,22.39,241,19.4084256116222,19.4431610489584,19.4084256116222,19.4431610489584,277.526374770684,0.0,1.0
2020-05-12,22.235,22.37,22.235,22.37,2703,19.3085612292805,19.4257933302903,19.3085612292805,19.4257933302903,3112.67133197161,0.0,1.0
2020-05-13,22.335,22.335,22.335,22.335,377,19.3953998226211,19.3953998226211,19.3953998226211,19.3953998226211,434.138768832149,0.0,1.0
2020-05-14,22.26,22.345,22.26,22.345,701,19.3302708776157,19.4040836819552,19.3302708776157,19.4040836819552,807.244766449166,0.0,1.0
2020-05-15,22.284,22.3,22.23,22.3,824,19.3511121400174,19.3650063149519,19.3042192996135,19.3650063149519,948.88685813711,0.0,1.0
2020-05-18,22.305,22.32,22.24,22.28,2199,19.3693482446189,19.38237403362,19.3129031589475,19.3476385962838,2532.28422456736,0.0,1.0
2020-05-19,22.325,22.34,22.29,22.34,499,19.386715963287,19.3997417522881,19.3563224556178,19.3997417522881,574.629298799052,0.0,1.0
2020-05-20,22.29,22.43,22.28,22.43,2251,19.3563224556178,19.4778964862947,19.3476385962838,19.4778964862947,2592.16543406146,0.0,1.0
2020-05-21,22.18,22.44,22.14,22.285,2207,19.2608000029432,19.4865803456287,19.2260645656069,19.3519805259508,2541.49671833568,0.0,1.0
2020-05-22,22.155,22.18,22.155,22.16,537,19.239090354608,19.2608000029432,19.239090354608,19.2434322842751,618.388644198579,0.0,1.0
2020-05-26,22.115,22.2,21.97,21.97,5235,19.2043549172718,19.2781677216113,19.0784389569279,19.0784389569279,6028.42560964535,0.0,1.0
2020-05-27,22.115,22.14,22.065,22.14,1284,19.2043549172718,19.2260645656069,19.1609356206015,19.2260645656069,1478.60524981559,0.0,1.0
2020-05-28,21.976,22.06,21.975,22.06,1509,19.0836492725284,19.1565936909345,19.082780886595,19.1565936909345,1737.70663704963,0.0,1.0
2020-05-29,22.08,22.15,21.96,22.15,777,19.1739614096026,19.234748424941,19.0697550975939,19.234748424941,894.763457248221,0.0,1.0
2020-06-01,22.05,22.12,22.05,22.09,1923,19.1910686124907,19.2519926398319,19.1910686124907,19.2258823424,2209.47310731838,0.0497,1.0
2020-06-02,22.22,22.25,22.22,22.22,1628,19.3390269646051,19.3651372620371,19.3390269646051,19.3390269646051,1870.52637478644,0.0,1.0
2020-06-03,22.2,22.22,22.11,22.18,1445,19.3216200996505,19.3390269646051,19.2432892073546,19.3042132346959,1660.26450341917,0.0,1.0
2020-06-04,22.074,22.11,22.01,22.11,1735,19.2119568504363,19.2432892073546,19.1562548825814,19.2432892073546,1993.46637607768,0.0,1.0
2020-06-05,22.16,22.16,22.08,22.15,2435,19.2868063697412,19.2868063697412,19.2171789099227,19.2781029372639,2797.74675835687,0.0,1.0
2020-06-08,22.155,22.155,22.05,22.05,557,19.2824546535026,19.2824546535026,19.1910686124907,19.1910686124907,639.977389899289,0.0,1.0
2020-06-09,22.19,22.22,22.16,22.21,2156,19.3129166671732,19.3390269646051,19.2868063697412,19.3303235321278,2477.18357741987,0.0,1.0
2020-06-10,22.165,22.25,22.165,22.24,2859,19.2911580859799,19.3651372620371,19.2911580859799,19.3564338295598,3284.91087562311,0.0,1.0
2020-06-11,22.25,22.27,22.16,22.24,16192,19.3651372620371,19.3825441269917,19.2868063697412,19.3564338295598,18604.1542140921,0.0,1.0
2020-06-12,22.22,22.22,22.22,22.22,747,19.3390269646051,19.3390269646051,19.3390269646051,19.3390269646051,858.282065089356,0.0,1.0
2020-06-15,22.155,22.21,22.15,22.15,6127,19.2824546535026,19.3303235321278,19.2781029372639,19.2781029372639,7039.75128889218,0.0,1.0
2020-06-16,22.22,22.22,22.22,22.22,125,19.3390269646051,19.3390269646051,19.3390269646051,19.3390269646051,143.621496835568,0.0,1.0
2020-06-17,22.125,22.186,22.1,22.15,4363,19.2563443560706,19.3094352941822,19.2345857748773,19.2781029372639,5012.96472554866,0.0,1.0
2020-06-18,22.22,22.22,22.148,22.15,2863,19.3390269646051,19.3390269646051,19.2763622507684,19.2781029372639,3289.50676352185,0.0,1.0
2020-06-19,22.24,22.28,22.24,22.27,2736,19.3564338295598,19.3912475594691,19.3564338295598,19.3825441269917,3143.58732273691,0.0,1.0
2020-06-22,22.26,22.26,22.219,22.255,2715,19.3738406945144,19.3738406945144,19.3381566213574,19.3694889782758,3119.45891126854,0.0,1.0
2020-06-23,22.339,22.37,22.265,22.265,1991,19.4425978110852,19.4695784517649,19.3781924107531,19.3781924107531,2287.60320159693,0.0,1.0
2020-06-24,22.27,22.35,22.27,22.35,1904,19.3825441269917,19.4521715868103,19.3825441269917,19.4521715868103,2187.64263979938,0.0,1.0
2020-06-25,22.255,22.31,22.255,22.31,3639,19.3694889782758,19.417357856901,19.3694889782758,19.417357856901,4181.10901587704,0.0,1.0
2020-06-26,22.23,22.25,22.23,22.24,701,19.3477303970825,19.3651372620371,19.3477303970825,19.3564338295598,805.429354253863,0.0,1.0
2020-06-29,22.17,22.24,22.17,22.23,1138,19.2955098022185,19.3564338295598,19.2955098022185,19.3477303970825,1307.53010719101,0.0,1.0
2020-06-30,22.23,22.32,22.14,22.17,5710,19.3477303970825,19.4260612893783,19.2693995047866,19.2955098022185,6560.62997544873,0.0,1.0
2020-07-01,22.28,22.28,22.13,22.16,3828,19.4405089872907,19.4405089872907,19.3096258477892,19.3358024756895,4387.11970225457,0.0566,1.0
2020-07-02,22.173,22.21,22.173,22.2,1555,19.3471456811129,19.3794301888566,19.3471456811129,19.3707046462232,1782.12412147489,0.0,1.0
2020-07-06,22.25,22.27,22.23,22.23,2600,19.4143323593904,19.4317834446572,19.3968812741235,19.3968812741235,2979.75737352713,0.0,1.0
2020-07-07,22.38,22.39,22.15,22.17,3500,19.527764413625,19.5364899562585,19.327076933056,19.3445280183229,4011.21184897884,0.0,1.0
2020-07-08,22.3,22.35,22.2,22.2,1600,19.4579600725576,19.5015877857247,19.3707046462232,19.3707046462232,1833.69684524746,0.0,1.0
2020-07-09,22.335,22.35,22.179,22.3,4588,19.4884994717746,19.5015877857247,19.352381006693,19.4579600725576,5258.12570374711,0.0,1.0
2020-07-10,22.25,22.3,22.242,22.29,3609,19.4143323593904,19.4579600725576,19.4073519252836,19.4492345299241,4136.13244656132,0.0,1.0
2020-07-13,22.31,22.35,22.27,22.27,14563,19.466685615191,19.5015877857247,19.4317834446572,19.4317834446572,16690.0794733368,0.0,1.0
2020-07-14,22.29,22.33,22.265,22.29,2433,19.4492345299241,19.4841367004578,19.4274206733405,19.4492345299241,2788.36526530444,0.0,1.0
2020-07-15,22.306,22.31,22.29,22.31,7435,19.4631953981376,19.466685615191,19.4492345299241,19.466685615191,8520.96002775934,0.0,1.0
2020-07-16,22.33,22.38,22.23,22.23,5284,19.4841367004578,19.527764413625,19.3968812741235,19.3968812741235,6055.78383142978,0.0,1.0
2020-07-17,22.35,22.37,22.35,22.35,2150,19.5015877857247,19.5190388709916,19.5015877857247,19.5015877857247,2464.03013580129,0.0,1.0
2020-07-20,22.393,22.4,22.325,22.37,11926,19.5391076190485,19.5452154988919,19.4797739291411,19.5190388709916,13667.9178602633,0.0,1.0
2020-07-21,22.375,22.4,22.37,22.38,2940,19.5234016423083,19.5452154988919,19.5190388709916,19.527764413625,3369.41795314223,0.0,1.0
2020-07-22,22.47,22.49,22.42,22.42,10009,19.6062942973259,19.6237453825928,19.5626665841588,19.5626665841588,11470.9198275512,0.0,1.0
2020-07-23,22.375,22.4199,22.34,22.4,5810,19.5234016423083,19.5625793287324,19.4928622430913,19.5452154988919,6658.61166930487,0.0,1.0
2020-07-24,22.355,22.355,22.2601,22.31,5360,19.5059505570414,19.5059505570414,19.4231451574502,19.466685615191,6142.88443157903,0.0,1.0
2020-07-27,22.38,22.4,22.326,22.34,2349,19.527764413625,19.5452154988919,19.4806464834045,19.4928622430913,2692.09618092894,0.0,1.0
2020-07-28,22.41,22.43,22.39,22.43,3356,19.5539410415253,19.5713921267922,19.5364899562585,19.5713921267922,3846.17913290657,0.0,1.0
2020-07-29,22.4051,22.41,22.36,22.4,4349,19.5496655256349,19.5539410415253,19.5103133283582,19.5452154988919,4984.21723748829,0.0,1.0
2020-07-30,22.4,22.43,22.355,22.37,2404,19.5452154988919,19.5713921267922,19.5059505570414,19.5190388709916,2755.12950998432,0.0,1.0
2020-07-31,22.4,22.41,22.39,22.39,6378,19.5452154988919,19.5539410415253,19.5364899562585,19.5364899562585,7309.57404936772,0.0,1.0
2020-08-03,22.455,22.46,22.345,22.4,21223,19.6466063042924,19.6509809661281,19.5503637439062,19.5984850240993,24256.7320594133,0.0612,1.0
2020-08-04,22.41,22.41,22.37,22.37,3889,19.6072343477708,19.6072343477708,19.5722370530849,19.5722370530849,4444.9149968929,0.0,1.0
2020-08-05,22.45,22.495,22.42,22.43,14989,19.6422316424567,19.6816035989783,19.6159836714422,19.6247329951137,17131.6098967415,0.0,1.0
2020-08-06,22.595,22.66,22.45,22.45,19518,19.769096835693,19.8259674395576,19.6422316424567,19.6422316424567,22308.0100049771,0.0,1.0
2020-08-07,22.525,22.55,22.43,22.5,5118,19.7078515699927,19.7297248791714,19.6247329951137,19.685978260814,5849.59499976804,0.0,1.0
2020-08-10,22.45,22.54,22.36,22.52,36062,19.6422316424567,19.7209755554999,19.5634877294134,19.703476908157,41216.9001331838,0.0,1.0
2020-08-11,22.4,22.5,22.37,22.37,1454,19.5984850240993,19.685978260814,19.5722370530849,19.5722370530849,1661.84273733152,0.0,1.0
2020-08-12,22.4,22.5188,22.36,22.445,18418,19.5984850240993,19.7024269893164,19.5634877294134,19.6378569806209,21050.7699698569,0.0,1.0
2020-08-13,22.5734,22.58,22.45,22.45,14452,19.7501982965626,19.7559728501858,19.6422316424567,19.6422316424567,16517.8481705056,0.0,1.0
2020-08-14,22.48,22.5,22.475,22.5,2200,19.6684796134711,19.685978260814,19.6641049516353,19.685978260814,2514.48007024026,0.0,1.0
2020-08-17,22.49,22.51,22.475,22.475,6768,19.6772289371425,19.6947275844855,19.6641049516353,19.6641049516353,7735.45505244826,0.0,1.0
2020-08-18,22.53,22.6,22.515,22.59,7454,19.7122262318284,19.7734714975287,19.6991022463212,19.7647221738573,8519.51565616863,0.0,1.0
2020-08-19,22.59,22.615,22.52,22.52,2654,19.7647221738573,19.786595483036,19.703476908157,19.703476908157,3033.37732109894,0.0,1.0
2020-08-20,22.59,22.6,22.5,22.58,1951,19.7647221738573,19.7734714975287,19.685978260814,19.7559728501858,2229.88664410852,0.0,1.0
2020-08-21,22.52,22.6,22.515,22.58,2601,19.703476908157,19.7734714975287,19.6991022463212,19.7559728501858,2972.80121031587,0.0,1.0
2020-08-24,22.63,22.63,22.6,22.61,5673,19.7997194685432,19.7997194685432,19.7734714975287,19.7822208212002,6483.92974476046,0.0,1.0
2020-08-25,22.61,22.62,22.545,22.545,6391,19.7822208212002,19.7909701448717,19.7253502173356,19.7253502173356,7304.56460404798,0.0,1.0
2020-08-26,22.62,22.62,22.56,22.62,4734,19.7909701448717,19.7909701448717,19.7384742028429,19.7909701448717,5410.70393296246,0.0,1.0
2020-08-27,22.62,22.67,22.55,22.55,5013,19.7909701448717,19.8347167632291,19.7297248791714,19.7297248791714,5729.58572368839,0.0,1.0
2020-08-28,22.69,22.7199,22.6426,22.67,8656,19.852215410572,19.8783758883497,19.8107436163692,19.8347167632291,9893.33613090898,0.0,1.0
2020-08-31,22.7348,22.76,22.645,22.72,6411,19.8914123806202,19.9134606762723,19.8128434540504,19.8784633815864,7327.42351377743,0.0,1.0
2020-09-01,22.83,22.83,22.725,22.75,24301,20.0237021545329,20.0237021545329,19.931608912035,19.9535358745345,27706.756009373,0.056,1.0
2020-09-02,22.8225,22.83,22.719,22.79,10276,20.017124065783,20.0237021545329,19.9263464410351,19.9886190145337,11716.1690774996,0.0,1.0
2020-09-03,22.7169,22.78,22.6801,22.755,12330,19.9245045761852,19.9798482295339,19.8922280873859,19.9579212670344,14058.0347144385,0.0,1.0
2020-09-04,22.7,22.81,22.68,22.72,22991,19.9096819495355,20.0061605845333,19.8921403795359,19.9272235195351,26213.1610802641,0.0,1.0
2020-09-08,22.765,22.78,22.675,22.7,36610,19.9666920520342,19.9798482295339,19.887754987036,19.9096819495355,41740.8475989938,0.0,1.0
2020-09-09,22.755,22.79,22.7,22.79,8035,19.9579212670344,19.9886190145337,19.9096819495355,19.9886190145337,9161.09561480238,0.0,1.0
2020-09-10,22.76,22.89,22.75,22.79,30163,19.9623066595343,20.0763268645316,19.9535358745345,19.9886190145337,34390.3082799358,0.0,1.0
2020-09-11,22.82,22.88,22.71,22.79,24137,20.0149313695331,20.0675560795318,19.9184527345353,19.9886190145337,27519.7716060342,0.0,1.0
2020-09-14,22.845,22.86,22.72,22.82,16807,20.0368583320326,20.0500145095323,19.9272235195351,20.0149313695331,19162.4808958287,0.0,1.0
2020-09-15,22.97,23.0,22.83,22.9,16735,20.14649314453,20.1728054995294,20.0237021545329,20.0850976495314,19080.3901821677,0.0,1.0
2020-09-16,23.05,23.11,23.0,23.01,25649,20.2166594245284,20.2692841345271,20.1728054995294,20.1815762845292,29243.6765929142,0.0,1.0
2020-09-17,23.08,23.1,23.01,23.05,7341,20.2429717795278,20.2605133495274,20.1815762845292,20.2166594245284,8369.83234701482,0.0,1.0
2020-09-18,23.09,23.1,23.02,23.06,9618,20.2517425645276,20.2605133495274,20.190347069529,20.2254302095282,10965.9511665425,0.0,1.0
2020-09-21,22.97,23.05,22.97,23.01,17802,20.14649314453,20.2166594245284,20.14649314453,20.1815762845292,20296.9289526711,0.0,1.0
2020-09-22,22.9286,22.97,22.9,22.95,43822,20.1101820946309,20.14649314453,20.0850976495314,20.1289515745304,49963.6007506993,0.0,1.0
2020-09-23,22.93,23.5,22.9,22.9,27404,20.1114100045308,20.6113447495192,20.0850976495314,20.0850976495314,31244.6377384001,0.0,1.0
2020-09-24,22.83,22.85,22.8037,22.84,22341,20.0237021545329,20.0412437245325,20.0006349899834,20.0324729395327,25472.0643597137,0.0,1.0
2020-09-25,22.8185,22.83,22.77,22.83,14487,20.0136157517831,20.0237021545329,19.9710774445341,20.0237021545329,16517.3356778646,0.0,1.0
2020-09-28,22.76,22.78,22.73,22.78,14905,19.9623066595343,19.9798482295339,19.9359943045349,19.9798482295339,16993.9178766185,0.0,1.0
2020-09-29,22.83,22.8423,22.735,22.76,28263,20.0237021545329,20.0344902200826,19.9403796970348,19.9623066595343,32224.0255583272,0.0,1.0
2020-09-30,23.0,23.01,22.835,22.87,41765,20.1728054995294,20.1815762845292,20.0280875470328,20.0587852945321,47618.314667358,0.0,1.0
2020-10-01,23.03,23.055,23.0003,23.04,33982,20.2382355556279,20.26020498198,20.2121358771215,20.2470233261687,38669.648737356,0.0446,1.0
2020-10-02,23.27,23.27,23.1,23.23,23259,20.4491420486088,20.4491420486088,20.299749949414,20.4139909664453,26467.4639509789,0.0,1.0
2020-10-05,23.22,23.29,23.1513,23.29,35914,20.4052031959044,20.4667175896905,20.3448312122886,20.4667175896905,40868.1585766997,0.0,1.0
2020-10-06,23.3,23.36,23.2901,23.32,37925,20.4755053602314,20.5282319834766,20.4668054673959,20.4930809013132,43156.5660751053,0.0,1.0
2020-10-07,23.26,23.38,23.23,23.38,37306,20.4403542780679,20.5458075245584,20.4139909664453,20.5458075245584,42452.1780882764,0.0,1.0
2020-10-08,23.275,23.32,23.2146,23.26,42934,20.4535359338792,20.4930809013132,20.4004577998124,20.4403542780679,48856.5328376684,0.0,1.0
2020-10-09,23.27,23.29,23.27,23.28,46917,20.4491420486088,20.4667175896905,20.4491420486088,20.4579298191497,53388.9679774744,0.0,1.0
2020-10-12,23.2,23.32,23.07,23.32,66477,20.3876276548227,20.4930809013132,20.2733866377914,20.4930809013132,75647.1731832505,0.0,1.0
2020-10-13,23.1,23.24,23.1,23.24,57365,20.299749949414,20.4227787369862,20.299749949414,20.4227787369862,65278.217874711,0.0,1.0
2020-10-14,23.23,23.26,23.185,23.26,49151,20.4139909664453,20.4403542780679,20.3744459990114,20.4403542780679,55931.1372223468,0.0,1.0
2020-10-15,23.275,23.32,23.2,23.32,26369,20.4535359338792,20.4930809013132,20.3876276548227,20.4930809013132,30006.4730608953,0.0,1.0
2020-10-16,23.33,23.4,23.3231,23.35,62236,20.501868671854,20.5633830656401,20.4958051101808,20.5194442129358,70821.1482201782,0.0,1.0
2020-10-19,23.34,23.39,23.33,23.36,29742,20.5106564423949,20.5545952950993,20.501868671854,20.5282319834766,33844.7617193351,0.0,1.0
2020-10-20,23.405,23.4096,23.37,23.4,27106,20.5677769509106,20.5718193253594,20.5370197540175,20.5633830656401,30845.1385637918,0.0,1.0
2020-10-21,23.46,23.5,23.41,23.41,51499,20.6161096888854,20.6512607710488,20.572170836181,20.572170836181,58603.0322030809,0.0,1.0
2020-10-22,23.44,23.465,23.41,23.44,25523,20.5985341478036,20.6205035741558,20.572170836181,20.5985341478036,29043.7715473939,0.0,1.0
2020-10-23,23.4,23.43,23.3801,23.43,44305,20.5633830656401,20.5897463772627,20.5458954022638,20.5897463772627,50416.6555031653,0.0,1.0
2020-10-26,23.31,23.319,23.2,23.27,39490,20.4842931307723,20.4922021242591,20.3876276548227,20.4491420486088,44937.4500805776,0.0,1.0
2020-10-27,23.3,23.33,23.26,23.33,38144,20.4755053602314,20.501868671854,20.4403542780679,20.501868671854,43405.7760413663,0.0,1.0
2020-10-28,23.25,23.27,23.2401,23.27,30360,20.4315665075271,20.4491420486088,20.4228666146916,20.4491420486088,34548.0117611126,0.0,1.0
2020-10-29,23.255,23.26,23.22,23.26,13346,20.4359603927975,20.4403542780679,20.4052031959044,20.4403542780679,15187.0146562519,0.0,1.0
2020-10-30,23.291,23.34,23.2601,23.34,28620,20.4675963667446,20.5106564423949,20.4404421557733,20.5106564423949,32567.9873716418,0.0,1.0
2020-11-02,23.37,23.38,23.3,23.37,33790,20.5735768794675,20.5823802927664,20.5119529863754,20.5735768794675,38382.8395337563,0.0416,1.0
2020-11-03,23.41,23.43,23.36,23.43,63655,20.608790532663,20.6263973592608,20.5647734661687,20.6263973592608,72307.1811341005,0.0,1.0
2020-11-04,23.625,23.63,23.4213,23.45,39101,20.7980639185888,20.8024656252383,20.6187383896908,20.6440041858585,44415.7268011069,0.0,1.0
2020-11-05,23.8595,23.9,23.66,23.85,48202,21.0045039604474,21.0401577843078,20.8288758651349,20.9961407178135,54753.7623914211,0.0,1.0
2020-11-06,23.78,23.79,23.72,23.76,65436,20.9345168247214,20.9433202380202,20.8816963449281,20.9169099981236,74330.260068981,0.0,1.0
2020-11-09,23.67,23.8,23.6,23.7,75985,20.8376792784338,20.9521236513191,20.7760553853416,20.8640895183304,86313.112221736,0.0,1.0
2020-11-10,23.53,23.545,23.4,23.5,23745,20.7144314922495,20.7276366121978,20.5999871193642,20.6880212523529,26972.4925933425,0.0,1.0
2020-11-11,23.56,23.6,23.4793,23.53,32529,20.7408417321461,20.7760553853416,20.6697981868242,20.7144314922495,36950.4405798626,0.0,1.0
2020-11-12,23.61,23.6299,23.575,23.59,29356,20.7848587986405,20.8023775911053,20.7540468520944,20.7672519720428,33346.1567728011,0.0,1.0
2020-11-13,23.735,23.75,23.6911,23.71,38312,20.8949014648764,20.9081065848247,20.8562544804944,20.8728929316292,43519.4835222631,0.0,1.0
2020-11-16,23.68,23.8,23.605,23.8,79842,20.8464826917326,20.9521236513191,20.7804570919911,20.9521236513191,90694.3673884039,0.0,1.0
2020-11-17,23.74,23.77,23.5713,23.6,76931,20.8993031715259,20.9257134114225,20.7507895891739,20.7760553853416,87387.6954179164,0.0,1.0
2020-11-18,23.71,23.75,23.7,23.73,57068,20.8728929316292,20.9081065848247,20.8640895183304,20.890499758227,64824.8560672508,0.0,1.0
2020-11-19,23.62,23.625,23.51,23.58,33881,20.7936622119394,20.7980639185888,20.6968246656518,20.7584485587439,38486.2085304289,0.0,1.0
2020-11-20,23.72,23.7336,23.62,23.62,17923,20.8816963449281,20.8936689870146,20.7936622119394,20.7936622119394,20359.148652368,0.0,1.0
2020-11-23,23.64,23.7,23.53,23.7,40601,20.8112690385371,20.8640895183304,20.7144314922495,20.8640895183304,46119.6113616466,0.0,1.0
2020-11-24,23.47,23.579,23.41,23.53,92968,20.6616110124563,20.757568217414,20.608790532663,20.7144314922495,105604.493216166,0.0,1.0
2020-11-25,23.595,23.63,23.47,23.47,17111,20.7716536786922,20.8024656252383,20.6616110124563,20.6616110124563,19436.7791435958,0.0,1.0
2020-11-27,23.66,23.67,23.57,23.583,12805,20.8288758651349,20.8376792784338,20.749645145445,20.7610895827335,14545.4945318067,0.0,1.0
2020-11-30,23.68,23.72,23.57,23.63,30577,20.8464826917326,20.8816963449281,20.749645145445,20.8024656252383,34733.1188050804,0.0,1.0
2020-12-01,23.6986,23.7,23.64,23.64,29923,20.9120681208092,20.9133035058265,20.8603584336598,20.8603584336598,33910.2380359193,0.0559,1.0
2020-12-02,23.73,23.738,23.61,23.69,39541,20.9397760419098,20.9468353848653,20.8338858975765,20.904479327132,44809.8359849708,0.0,1.0
2020-12-03,23.8046,23.84,23.7838,23.82,42321,21.0056044149703,21.0368420075486,20.9872501232859,21.0191936501598,47960.270825724,0.0,1.0
2020-12-04,23.9,23.92,23.77,23.91,57694,21.0897870797153,21.1074354371042,20.9750727566875,21.0986112584097,65381.7221951116,0.0,1.0
2020-12-07,23.88,23.91,23.72,23.91,83477,21.0721387223264,21.0986112584097,20.9309518632153,21.0986112584097,94600.3054681828,0.0,1.0
2020-12-08,23.91,23.94,23.91,23.93,62760,21.0986112584097,21.1250837944931,21.0986112584097,21.1162596157986,71122.7664049158,0.0,1.0
2020-12-09,23.79,23.92,23.75,23.92,87277,20.9927211140764,21.1074354371042,20.9574243992987,21.1074354371042,98906.6552505073,0.0,1.0
2020-12-10,23.859,23.86,23.785,23.8,24524,21.0536079470681,21.0544903649375,20.9883090247292,21.0015452927709,27791.8215951904,0.0,1.0
2020-12-11,23.84,23.86,23.84,23.85,50017,21.0368420075486,21.0544903649375,21.0368420075486,21.0456661862431,56681.7623848737,0.0,1.0
2020-12-14,23.78,23.85,23.75,23.81,43350,20.983896935382,21.0456661862431,20.9574243992987,21.0103694714653,49126.3850167797,0.0,1.0
2020-12-15,23.8637,23.88,23.78,23.78,42137,21.0577553110545,21.0721387223264,20.983896935382,20.983896935382,47751.752836264,0.0,1.0
2020-12-16,23.93,23.9655,23.86,23.86,47989,21.1162596157986,21.1475854501639,21.0544903649375,21.0544903649375,54383.5315010437,0.0,1.0
2020-12-17,23.9801,24.0,23.96,23.98,44598,21.1604687510578,21.1780288666597,21.1427321518819,21.1603805092708,50540.6809452904,0.0,1.0
2020-12-18,23.94,23.96,23.915,23.96,43302,21.1250837944931,21.1427321518819,21.1030233477569,21.1427321518819,49071.9890195292,0.0,1.0
2020-12-21,23.92,23.945,23.9,23.9,51381,21.1074354371042,21.1294958838403,21.0897870797153,21.0897870797153,58227.5153067395,0.0,1.0
2020-12-22,23.81,23.91,23.48,23.91,92395,21.0103694714653,21.0986112584097,20.7191715745487,21.0986112584097,104706.628457333,0.0,1.0
2020-12-23,23.82,23.87,23.8,23.8438,30340,21.0191936501598,21.063314543632,21.0015452927709,21.0401951954525,34382.8032620322,0.0,1.0
2020-12-24,23.855,23.9399,23.84,23.84,12589,21.0500782755903,21.1249955527061,21.0368420075486,21.0368420075486,14266.4835288637,0.0,1.0
2020-12-28,23.9403,23.95,23.86,23.86,107547,21.1253485198539,21.1339079731875,21.0544903649375,21.0544903649375,121877.63158938,0.0,1.0
2020-12-29,23.93,23.94,23.79,23.8,36272,21.1657632582744,21.1746081238232,21.0419351405912,21.0507800061401,41009.1027386255,0.0561,1.0
2020-12-30,23.97,23.97,23.93,23.93,26081,21.2011427204696,21.2011427204696,21.1657632582744,21.1657632582744,29487.1638874639,0.0,1.0
2020-12-31,24.03,24.04,24.0,24.01,25338,21.2542119137624,21.2630567793112,21.227677317116,21.2365221826648,28647.1285065972,0.0,1.0
2021-01-04,24.31,24.33,24.0901,24.29,125551,21.5018681491288,21.5195578802264,21.3073695557107,21.4841784180312,141947.889775506,0.0,1.0
2021-01-05,24.275,24.299,24.2,24.24,93773,21.470911119708,21.4921387970251,21.404574628092,21.4399540902872,106019.700901773,0.0,1.0
2021-01-06,24.2,24.24,24.2,24.22,47765,21.404574628092,21.4399540902872,21.404574628092,21.4222643591896,54003.0820553166,0.0,1.0
2021-01-07,24.105,24.17,24.076,24.17,69788,21.3205484053784,21.3780400314456,21.2948982952869,21.3780400314456,78902.2734319363,0.0,1.0
2021-01-08,24.08,24.12,24.07,24.11,74765,21.2984362415064,21.3338157037016,21.2895913759576,21.3249708381528,84529.266824364,0.0,1.0
2021-01-11,24.1262,24.14,24.08,24.1,90253,21.3392995203419,21.3515054347992,21.2984362415064,21.316125972604,102039.990887438,0.0,1.0
2021-01-12,24.24,24.25,24.14,24.18,177706,21.4399540902872,21.448798955836,21.3515054347992,21.3868848969944,200914.303354383,0.0,1.0
2021-01-13,24.12,24.16,24.05,24.1,81246,21.3338157037016,21.3691951658968,21.27190164486,21.316125972604,91856.6817683713,0.0,1.0
2021-01-14,24.1601,24.17,24.05,24.14,132731,21.3692836145523,21.3780400314456,21.27190164486,21.3515054347992,150065.593725201,0.0,1.0
2021-01-15,24.13,24.16,24.1018,24.14,66084,21.3426605692504,21.3691951658968,21.3177180484028,21.3515054347992,74714.5331213973,0.0,1.0
2021-01-19,24.082,24.11,24.05,24.08,122809,21.3002052146162,21.3249708381528,21.27190164486,21.2984362415064,138847.786122294,0.0,1.0
2021-01-20,24.2,24.245,24.11,24.17,104185,21.404574628092,21.4443765230616,21.3249708381528,21.3780400314456,117791.502228267,0.0,1.0
2021-01-21,24.165,24.18,24.14,24.17,36848,21.3736175986712,21.3868848969944,21.3515054347992,21.3780400314456,41660.3280136984,0.0,1.0
2021-01-22,24.05,24.09,24.05,24.09,44064,21.27190164486,21.3072811070552,21.27190164486,21.3072811070552,49818.7335430854,0.0,1.0
2021-01-25,24.07,24.08,24.01,24.05,69686,21.2895913759576,21.2984362415064,21.2365221826648,21.27190164486,78786.9522894755,0.0,1.0
2021-01-26,24.125,24.14,24.0761,24.12,58051,21.338238136476,21.3515054347992,21.2949867439424,21.3338157037016,65632.4278528878,0.0,1.0
2021-01-27,24.12,24.35,24.04,24.12,70025,21.3338157037016,21.537247611324,21.2630567793112,21.3338157037016,79170.2254982424,0.0,1.0
2021-01-28,24.07,24.08,24.0,24.04,52565,21.2895913759576,21.2984362415064,21.227677317116,21.2630567793112,59429.9593475917,0.0,1.0
2021-01-29,24.22,24.37,24.15,24.27,169661,21.4222643591896,21.5549373424216,21.360350300348,21.4664886869336,191818.630892642,0.0,1.0
2021-02-01,24.11,24.18,24.05,24.08,279910,21.3836122967413,21.4456966128248,21.3303971686698,21.3570047327056,315598.22570429,0.0663,1.0
2021-02-02,24.045,24.07,24.04,24.06,48634,21.3259625746638,21.3481355446937,21.3215279806579,21.3392663566817,54834.7829977581,0.0,1.0
2021-02-03,24.07,24.1,24.04,24.04,60075,21.3481355446937,21.3747431087294,21.3215279806579,21.3215279806579,67734.4982643892,0.0,1.0
2021-02-04,24.06,24.06,23.99,24.03,115474,21.3392663566817,21.3392663566817,21.2771820405983,21.312658792646,130196.811528624,0.0,1.0
2021-02-05,24.0296,24.03,23.91,23.91,89652,21.3123040251255,21.312658792646,21.2062285365029,21.2062285365029,101082.534138977,0.0,1.0
2021-02-08,24.1163,24.16,24.07,24.07,123303,21.3891998851888,21.4279582368009,21.3481355446937,21.3481355446937,139024.000657412,0.0,1.0
2021-02-09,24.16,24.18,24.1,24.1,48704,21.4279582368009,21.4456966128248,21.3747431087294,21.3747431087294,54913.7079229101,0.0,1.0
2021-02-10,24.2,24.27,24.15,24.2,86093,21.4634349888486,21.5255193049321,21.419089048789,21.4634349888486,97069.7654444623,0.0,1.0
2021-02-11,24.1646,24.21,24.1,24.17,77151,21.4320380632864,21.4723041768605,21.3747431087294,21.4368274248129,86987.6700057579,0.0,1.0
2021-02-12,24.22,24.29,24.12,24.17,107931,21.4811733648725,21.5432576809559,21.3924814847533,21.4368274248129,121692.087094029,0.0,1.0
2021-02-16,24.16,24.17,24.12,24.16,78737,21.4279582368009,21.4368274248129,21.3924814847533,21.4279582368009,88775.8833099165,0.0,1.0
2021-02-17,24.12,24.14,24.08,24.11,29446,21.3924814847533,21.4102198607771,21.3570047327056,21.3836122967413,33200.3335146601,0.0,1.0
2021-02-18,23.9671,24.025,23.88,24.02,153366,21.256871600051,21.30822419864,21.1796209724672,21.303789604634,172920.00101234,0.0,1.0
2021-02-19,24.0085,24.05,23.97,23.99,77920,21.2935900384203,21.3303971686698,21.2594436645744,21.2771820405983,87854.7166834994,0.0,1.0
2021-02-22,24.03,24.05,23.94,24.02,45358,21.312658792646,21.3303971686698,21.2328361005387,21.303789604634,51141.0965006436,0.0,1.0
2021-02-23,23.98,24.05,23.9601,23.98,56332,21.2683128525864,21.3303971686698,21.2506631684426,21.2683128525864,63514.2697666179,0.0,1.0
2021-02-24,24.0,24.13,23.95,23.95,73086,21.2860512286102,21.4013506727652,21.2417052885506,21.2417052885506,82404.3868522873,0.0,1.0
2021-02-25,23.75,24.0193,23.75,23.94,141625,21.0643215283122,21.3031687614732,21.0643215283122,21.2328361005387,159682.036066486,0.0,1.0
2021-02-26,23.88,23.9111,23.7901,23.87,130080,21.1796209724672,21.2072041471842,21.09988697224,21.1707517844552,146665.060911057,0.0,1.0
2021-03-01,23.87,23.9,23.77,23.77,55548,21.212259584351,21.2389193157097,21.1233938131556,21.1233938131556,62507.75664551,0.0468,1.0
2021-03-02,23.9666,23.99,23.8705,23.94,164263,21.2981039193258,21.3188985097856,21.212703913207,21.2744656241878,184843.948114449,0.0,1.0
2021-03-03,23.92,23.93,23.82,23.91,88949,21.2566924699487,21.2655790470683,21.1678266987533,21.2478058928292,100093.656762826,0.0,1.0
2021-03-04,23.72,23.94,23.66,23.92,54832,21.0789609275579,21.2744656241878,21.0256414648406,21.2566924699487,61702.0471013645,0.0,1.0
2021-03-05,23.69,23.8,23.631,23.74,51130,21.0523011961992,21.1500535445142,20.9998703911939,21.096734081797,57536.2136761887,0.0,1.0
2021-03-08,23.42,23.6,23.4,23.55,58678,20.8123636139716,20.9723220021233,20.7945904597325,20.9278891165256,66029.9226694971,0.0,1.0
2021-03-09,23.61,23.669,23.51,23.64,66232,20.9812085792429,21.0336393842482,20.8923428080475,21.0078683106015,74530.3834187624,0.0,1.0
2021-03-10,23.7744,23.78,23.66,23.68,18240,21.1273039070882,21.1322803902751,21.0256414648406,21.0434146190797,20525.3381078365,0.0,1.0
2021-03-11,23.91,23.92,23.76,23.85,34636,21.2478058928292,21.2566924699487,21.114507236036,21.1944864301119,38975.6365517009,0.0,1.0
2021-03-12,23.8649,23.91,23.785,23.8,23970,21.2077274300201,21.2478058928292,21.1367236788349,21.1500535445142,26973.265046318,0.0,1.0
2021-03-15,23.89,23.914,23.78,23.87,70050,21.2300327385901,21.251360523677,21.1322803902751,21.212259584351,78826.7507924313,0.0,1.0
2021-03-16,23.88,23.9,23.83,23.86,42710,21.2211461614706,21.2389193157097,21.1767132758728,21.2033730072315,48061.2494838649,0.0,1.0
2021-03-17,23.94,23.98,23.82,23.83,46610,21.2744656241878,21.310011932666,21.1678266987533,21.1767132758728,52449.8908556064,0.0,1.0
2021-03-18,23.81,23.85,23.76,23.84,77815,21.1589401216338,21.1944864301119,21.114507236036,21.1855998529924,87564.6482928341,0.0,1.0
2021-03-19,23.83,23.86,23.76,23.76,48749,21.1767132758728,21.2033730072315,21.114507236036,21.114507236036,54856.8918541076,0.0,1.0
2021-03-22,23.8,23.89,23.77,23.89,26471,21.1500535445142,21.2300327385901,21.1233938131556,21.2300327385901,29787.6219875296,0.0,1.0
2021-03-23,23.84,23.9,23.84,23.84,23035,21.1855998529924,21.2389193157097,21.1855998529924,21.1855998529924,25921.1164097595,0.0,1.0
2021-03-24,23.814,23.835,23.8,23.8,27936,21.1624947524816,21.1811565644326,21.1500535445142,21.1500535445142,31436.1757335811,0.0,1.0
2021-03-25,23.72,23.75,23.61,23.75,40325,21.0789609275579,21.1056206589165,20.9812085792429,21.1056206589165,45377.4264911461,0.0,1.0
2021-03-26,23.7088,23.7499,23.65,23.67,48591,21.069007961184,21.1055317931453,21.0167548877211,21.0345280419602,54679.095613919,0.0,1.0
2021-03-29,23.58,23.63,23.51,23.6018,39341,20.9545488478843,20.998981733482,20.8923428080475,20.9739215860049,44270.138514276,0.0,1.0
2021-03-30,23.5509,23.649,23.51,23.54,38278,20.9286889084664,21.0158662300091,20.8923428080475,20.9190025394061,43073.9524173117,0.0,1.0
2021-03-31,23.75,23.7599,23.68,23.7,44240,21.1056206589165,21.1144183702648,21.0434146190797,21.0611877733188,49782.9472527789,0.0,1.0
2021-04-01,23.64,23.74,23.61,23.68,61598,21.0645646726242,21.1536702761463,21.0378329915676,21.100206914033,69129.2102462705,0.0638,1.0
2021-04-05,23.735,23.77,23.68,23.72,45814,21.1492149959702,21.1804019572029,21.100206914033,21.1358491554419,51415.3972243033,0.0,1.0
2021-04-06,23.89,23.9,23.772,23.878,128445,21.2873286814295,21.2962392417817,21.1821840692734,21.2766360090068,144149.183578723,0.0,1.0
2021-04-07,23.8274,23.86,23.813,23.815,47156,21.2315485736246,21.2605970003728,21.2187173667174,21.2204994787879,52921.475346166,0.0,1.0
2021-04-08,23.775,23.8,23.759,23.8,26627,21.184857237379,21.2071336382596,21.1706003408155,21.2071336382596,29882.5202316219,0.0,1.0
2021-04-09,23.728,23.73,23.63,23.65,15370,21.1429776037237,21.1447597157941,21.055654112272,21.0734752329764,17249.1957772196,0.0,1.0
2021-04-12,23.78,23.82,23.72,23.73,58239,21.1893125175551,21.224954758964,21.1358491554419,21.1447597157941,65359.5258861092,0.0,1.0
2021-04-13,23.84,23.8476,23.78,23.78,14940,21.2427758796684,21.2495479055361,21.1893125175551,21.1893125175551,16766.622310453,0.0,1.0
2021-04-14,23.875,23.94,23.84,23.84,31747,21.2739628409011,21.3318814831905,21.2427758796684,21.2427758796684,35628.5112777745,0.0,1.0
2021-04-15,23.8558,23.888,23.4,23.84,55841,21.2568545650249,21.285546569359,20.8507112241712,21.2427758796684,62668.3371109774,0.0,1.0
2021-04-16,23.84,23.9,23.81,23.84,15497,21.2427758796684,21.2962392417817,21.2160441986118,21.2427758796684,17391.7232894973,0.0,1.0
2021-04-19,23.945,23.97,23.851,23.9,67440,21.3363367633666,21.3586131642471,21.2525774960558,21.2962392417817,75685.4758110407,0.0,1.0
2021-04-20,24.0,24.02,23.91,23.93,30929,21.3853448453038,21.4031659660082,21.3051498021339,21.3229709228383,34710.4994270414,0.0,1.0
2021-04-21,23.995,24.03,23.95,24.01,16244,21.3808895651277,21.4120765263604,21.3407920435427,21.394255405656,18230.0544050199,0.0,1.0
2021-04-22,24.03,24.07,23.98,23.98,15659,21.4120765263604,21.4477187677692,21.3675237245993,21.3675237245993,17573.5300374419,0.0,1.0
2021-04-23,24.0,24.04,23.9,24.04,26578,21.3853448453038,21.4209870867126,21.2962392417817,21.4209870867126,29827.5293016879,0.0,1.0
2021-04-26,24.045,24.08,23.99,24.01,58977,21.4728465479625,21.5041025109144,21.4237300347523,21.4415905850106,66041.6383003752,0.0532,1.0
2021-04-27,24.0394,24.05,23.98,24.05,21929,21.4678455938902,21.477311685527,21.4147997596232,21.477311685527,24555.7943993239,0.0,1.0
2021-04-28,24.04,24.0501,23.97,23.97,21791,21.4683814103979,21.4774009882783,21.4058694844941,21.4058694844941,24401.2638859806,0.0,1.0
2021-04-29,24.085,24.1,24.047,24.07,61061,21.5085676484789,21.5219630611726,21.4746326029883,21.4951722357853,68375.273009126,0.0,1.0
2021-04-30,24.12,24.14,24.0558,24.08,17616,21.5398236114308,21.5576841616891,21.4824912451019,21.5041025109144,19726.1559641795,0.0,1.0
2021-05-03,24.1195,24.13,24.02,24.07,30593,21.5393770976744,21.54875388656,21.4505208601397,21.4951722357853,34257.6231500989,0.0,1.0
2021-05-04,24.04,24.07,24.01,24.07,22275,21.4683814103979,21.4951722357853,21.4415905850106,21.4951722357853,24943.240469011,0.0,1.0
2021-05-05,24.03,24.09,23.97,23.97,25900,21.4594511352688,21.5130327860435,21.4058694844941,21.4058694844941,29002.4659100958,0.0,1.0
2021-05-06,24.12,24.12,24.02,24.02,24439,21.5398236114308,21.5398236114308,21.4505208601397,21.4505208601397,27366.4580840476,0.0,1.0
2021-05-07,24.18,24.26,24.13,24.14,60886,21.5934052622056,21.6648474632385,21.54875388656,21.5576841616891,68179.3104016251,0.0,1.0
2021-05-10,24.27,24.4,24.23,24.29,40433,21.6737777383676,21.7898713150461,21.6380566378511,21.6916382886258,45276.3206232782,0.0,1.0
2021-05-11,24.21,24.22,24.15,24.22,18529,21.6201960875929,21.629126362722,21.5666144368182,21.629126362722,20748.5208821685,0.0,1.0
2021-05-12,24.07,24.149,24.07,24.14,14524,21.4951722357853,21.5657214093053,21.4951722357853,21.5576841616891,16263.7766362251,0.0,1.0
2021-05-13,24.1681,24.17,24.111,24.12,22730,21.5827782348019,21.5844749870764,21.5317863638146,21.5398236114308,25452.7432485127,0.0,1.0
2021-05-14,24.19,24.23,24.13,24.22,13522,21.6023355373347,21.6380566378511,21.54875388656,21.629126362722,15141.7507349929,0.0,1.0
2021-05-17,24.23,24.2892,24.12,24.12,145587,21.6380566378511,21.6909238666155,21.5398236114308,21.5398236114308,163026.332218267,0.0,1.0
2021-05-18,24.38,24.39,24.315,24.32,9171,21.7720107647879,21.780941039917,21.7139639764486,21.7184291140132,10269.5604193625,0.0,1.0
2021-05-19,24.29,24.29,24.21,24.21,14225,21.6916382886258,21.6916382886258,21.6201960875929,21.6201960875929,15928.9605239812,0.0,1.0
2021-05-20,24.35,24.38,24.315,24.35,41950,21.7452199394005,21.7720107647879,21.7139639764486,21.7452199394005,46975.0364837267,0.0,1.0
2021-05-21,24.34,24.36,24.24,24.35,84662,21.7362896642714,21.7541502145297,21.6469869129803,21.7452199394005,94803.3501498276,0.0,1.0
2021-05-24,24.32,24.4,24.31,24.31,193928,21.7184291140132,21.7898713150461,21.7094988388841,21.7094988388841,217157.923127917,0.0,1.0
2021-05-25,24.4,24.5,24.355,24.38,45232,21.7898713150461,21.8791740663373,21.7496850769651,21.7720107647879,50650.1752141103,0.0,1.0
2021-05-26,24.38,24.495,24.37,24.46,48506,21.7720107647879,21.8747089287727,21.7630804896588,21.8434529658208,54316.3556538651,0.0,1.0
2021-05-27,24.54,24.58,24.49,24.56,28691,21.9148951668538,21.9506162673702,21.8702437912082,21.932755717112,32127.789553149,0.0,1.0
2021-05-28,24.64,24.65,24.47,24.47,39072,22.0041979181449,22.0131281932741,21.8523832409499,21.8523832409499,43752.2914300875,0.0,1.0
2021-06-01,24.46,24.53,24.43,24.48,93458,21.8907834240052,21.953430800934,21.8639345481785,21.9086826745563,104426.718574778,0.053,1.0
2021-06-02,24.475,24.5,24.42,24.42,14027,21.9042078619185,21.9265819251074,21.8549849229029,21.8549849229029,15673.2819175288,0.0,1.0
2021-06-03,24.47,24.47,24.3997,24.47,49281,21.8997330492807,21.8997330492807,21.8368171835936,21.8997330492807,55064.8753245697,0.0,1.0
2021-06-04,24.39,24.49,24.35,24.47,72676,21.8281360470763,21.9176322998318,21.7923375459741,21.8997330492807,81205.6346074232,0.0,1.0
2021-06-07,24.44,24.5299,24.39,24.39,80393,21.872884173454,21.9533413046813,21.8281360470763,21.8281360470763,89828.3419972837,0.0,1.0
2021-06-08,24.35,24.43,24.35,24.43,23365,21.7923375459741,21.8639345481785,21.7923375459741,21.8639345481785,26107.2383263036,0.0,1.0
2021-06-09,24.41,24.469,24.37,24.37,46821,21.8460352976274,21.8988380867532,21.8102367965252,21.8102367965252,52316.1568874754,0.0,1.0
2021-06-10,24.4285,24.44,24.36,24.4,28300,21.8625921043872,21.872884173454,21.8012871712496,21.8370856723518,31621.435678767,0.0,1.0
2021-06-11,24.32,24.41,24.32,24.36,35958,21.7654886701474,21.8460352976274,21.7654886701474,21.8012871712496,40178.2185207458,0.0,1.0
2021-06-14,24.29,24.31,24.28,24.31,60042,21.7386397943207,21.7565390448718,21.7296901690452,21.7565390448718,67088.8424390296,0.0,1.0
2021-06-15,24.25,24.31,24.25,24.31,16779,21.7028412932185,21.7565390448718,21.7028412932185,21.7565390448718,18748.2709983757,0.0,1.0
2021-06-16,24.2,24.42,24.15,24.3,124652,21.6580931668407,21.8549849229029,21.613345040463,21.7475894195963,139281.809195395,0.0,1.0
2021-06-17,24.15,24.2499,24.1,24.2499,46195,21.613345040463,21.7027517969658,21.5685969140852,21.7027517969658,51616.6862608002,0.0,1.0
2021-06-18,24.095,24.13,24.02,24.04,56864,21.5641221014474,21.5954457899119,21.4969999118808,21.5148991624319,63537.8557751737,0.0,1.0
2021-06-21,24.06,24.08,24.0,24.0,32268,21.532798412983,21.5506976635341,21.4791006613297,21.4791006613297,36055.1408651045,0.0,1.0
2021-06-22,24.05,24.1399,24.0,24.0,31985,21.5238487877074,21.6043059189347,21.4791006613297,21.4791006613297,35738.9265083169,0.0,1.0
2021-06-23,24.06,24.12,24.03,24.05,32758,21.532798412983,21.5864961646363,21.5059495371563,21.5238487877074,36602.6498220867,0.0,1.0
2021-06-24,24.13,24.1999,24.09,24.09,26557,21.5954457899119,21.658003670588,21.5596472888097,21.5596472888097,29673.8681032161,0.0,1.0
2021-06-25,24.15,24.25,24.13,24.24,34842,21.613345040463,21.7028412932185,21.5954457899119,21.693891667943,38931.2389370884,0.0,1.0
2021-06-28,24.24,24.26,24.111,24.16,268261,21.693891667943,21.7117909184941,21.5784415018883,21.6222946657385,299745.51083469,0.0,1.0
2021-06-29,24.16,24.22,24.151,24.2,16193,21.6222946657385,21.6759924173919,21.6142400029905,21.6580931668407,18093.4949804338,0.0,1.0
2021-06-30,24.09,24.229,24.08,24.21,32820,21.5596472888097,21.6840470801399,21.5506976635341,21.6670427921163,36671.9264656231,0.0,1.0
2021-07-01,24.14,24.25,24.1,24.15,64762,21.6529918804337,21.7516592005185,21.6171128549483,21.661961636805,72200.4002325745,0.0543,1.0
2021-07-02,24.08,24.14,24.042,24.14,22149,21.5991733422056,21.6529918804337,21.5650882679945,21.6529918804337,24692.9783631033,0.0,1.0
2021-07-06,24.1,24.16,24.02,24.11,73556,21.6171128549483,21.6709313931764,21.5453548039775,21.6260826113196,82004.4569270136,0.0,1.0
2021-07-07,23.96,24.075,23.88,24.02,94302,21.4915362657494,21.5946884640199,21.4197782147786,21.5453548039775,105133.290243233,0.0,1.0
2021-07-08,23.95,23.99,23.86,23.99,82402,21.4825665093781,21.5184455348635,21.4018387020359,21.5184455348635,91866.4862105031,0.0,1.0
2021-07-09,23.95,24.06,23.9,23.97,77047,21.4825665093781,21.5812338294629,21.4377177275213,21.5005060221208,85896.4243957748,0.0,1.0
2021-07-12,24.06,24.16,23.96,24.08,149012,21.5812338294629,21.6709313931764,21.4915362657494,21.5991733422056,166127.143069337,0.0,1.0
2021-07-13,24.15,24.16,24.1,24.105,21237,21.661961636805,21.6709313931764,21.6171128549483,21.621597733134,23676.2283397546,0.0,1.0
2021-07-14,24.17,24.25,24.15,24.25,7588,21.6799011495477,21.7516592005185,21.661961636805,21.7516592005185,8459.53857145821,0.0,1.0
2021-07-15,24.26,24.31,24.22,24.25,45280,21.7606289568899,21.8054777387466,21.7247499314045,21.7516592005185,50480.7467732771,0.0,1.0
2021-07-16,24.14,24.21,24.08,24.21,19687,21.6529918804337,21.7157801750331,21.5991733422056,21.7157801750331,21948.1992430545,0.0,1.0
2021-07-19,24.08,24.13,24.01,24.13,87712,21.5991733422056,21.6440221240623,21.5363850476062,21.6440221240623,97786.3794385532,0.0,1.0
2021-07-20,24.1699,24.18,24.06,24.08,72304,21.679811451984,21.6888709059191,21.5812338294629,21.5991733422056,80608.6553598727,0.0,1.0
2021-07-21,24.21,24.2125,24.15,24.16,26374,21.7157801750331,21.718022614126,21.661961636805,21.6709313931764,29403.2512234632,0.0,1.0
2021-07-22,24.2,24.329,24.185,24.27,15015,21.7068104186618,21.8225202758522,21.6933557841047,21.7695987132612,16739.5850883559,0.0,1.0
2021-07-23,24.22,24.2899,24.2,24.27,23115,21.7247499314045,21.7874485284402,21.7068104186618,21.7695987132612,25769.930690466,0.0,1.0
2021-07-26,24.15,24.2,24.07,24.2,40877,21.661961636805,21.7068104186618,21.5902035858342,21.7068104186618,45572.0292811673,0.0,1.0
2021-07-27,23.93,24.1,23.91,24.1,81255,21.4646269966354,21.6171128549483,21.4466874838927,21.6171128549483,90587.7446789451,0.0,1.0
2021-07-28,24.14,24.21,24.04,24.06,70286,21.6529918804337,21.7157801750331,21.5632943167202,21.5812338294629,78358.8729617173,0.0,1.0
2021-07-29,24.21,24.21,24.0001,24.14,65707,21.7157801750331,21.7157801750331,21.5275049887985,21.6529918804337,73253.9405528208,0.0,1.0
2021-07-30,24.34,24.3832,24.23,24.25,8067,21.8323870078606,21.8711363553849,21.7337196877758,21.7516592005185,8993.55530521263,0.0,1.0
2021-08-02,24.31,24.33,24.255,24.31,13539,21.849788335221,21.8677643025886,21.8003544249604,21.849788335221,15063.4452357349,0.0494,1.0
2021-08-03,24.22,24.29,24.165,24.28,31168,21.7688964820672,21.8318123678535,21.7194625718065,21.8228243841698,34677.4105256949,0.0,1.0
2021-08-04,24.25,24.3196,24.23,24.28,8640,21.7958604331185,21.8584167995575,21.777884465751,21.8228243841698,9612.83453997702,0.0,1.0
2021-08-05,24.27,24.39,24.27,24.37,16370,21.813836400486,21.9216922046911,21.813836400486,21.9037162373236,18213.2061828037,0.0,1.0
2021-08-06,24.2,24.32,24.2,24.25,19868,21.7509205146997,21.8587763189048,21.7509205146997,21.7958604331185,22105.069055586,0.0,1.0
2021-08-09,24.22,24.3,24.0901,24.2,34209,21.7688964820672,21.8408003515373,21.6521425740152,21.7509205146997,38060.8167567215,0.0,1.0
2021-08-10,24.2509,24.2999,24.21,24.21,27207,21.79666935165,21.8407104717005,21.7599084983834,21.7599084983834,30270.4154316152,0.0,1.0
2021-08-11,24.33,24.4,24.302,24.33,53684,21.8677643025886,21.9306801883749,21.842597948274,21.8677643025886,59728.6353523294,0.0,1.0
2021-08-12,24.34,24.41,24.33,24.41,14188,21.8767522862723,21.9396681720587,21.8677643025886,21.9396681720587,15785.5204228234,0.0,1.0
2021-08-13,24.36,24.39,24.33,24.34,4048,21.8947282536399,21.9216922046911,21.8677643025886,21.8767522862723,4503.79099743367,0.0,1.0
2021-08-16,24.36,24.39,24.35,24.39,29195,21.8947282536399,21.9216922046911,21.8857402699561,21.9216922046911,32482.257453082,0.0,1.0
2021-08-17,24.32,24.35,24.3,24.35,35494,21.8587763189048,21.8857402699561,21.8408003515373,21.8857402699561,39490.5033752251,0.0,1.0
2021-08-18,24.3274,24.35,24.31,24.34,18282,21.8654274268308,21.8857402699561,21.849788335221,21.8767522862723,20340.4908634097,0.0,1.0
2021-08-19,24.23,24.295,24.23,24.28,7870,21.777884465751,21.8363063596954,21.777884465751,21.8228243841698,8756.13516546517,0.0,1.0
2021-08-20,24.27,24.349,24.262,24.28,16523,21.813836400486,21.8848414715877,21.806646013539,21.8228243841698,18383.4334611158,0.0,1.0
2021-08-23,24.36,24.36,24.3,24.3,20910,21.8947282536399,21.8947282536399,21.8408003515373,21.8408003515373,23264.3947026527,0.0,1.0
2021-08-24,24.33,24.4,24.33,24.38,36068,21.8677643025886,21.9306801883749,21.8677643025886,21.9127042210074,40129.1338180429,0.0,1.0
2021-08-25,24.382,24.4,24.35,24.39,37727,21.9145018177441,21.9306801883749,21.8857402699561,21.9216922046911,41974.9315613094,0.0,1.0
2021-08-26,24.345,24.39,24.32,24.35,65985,21.8812462781142,21.9216922046911,21.8587763189048,21.8857402699561,73414.6860093037,0.0,1.0
2021-08-27,24.395,24.4,24.3401,24.368,10590,21.926186196533,21.9306801883749,21.8768421661092,21.9019186405869,11782.3978910135,0.0,1.0
2021-08-30,24.39,24.39,24.302,24.35,74006,21.9216922046911,21.9216922046911,21.842597948274,21.8857402699561,82338.8232599005,0.0,1.0
2021-08-31,24.44,24.5,24.371,24.41,36829,21.9666321231099,22.0205600252125,21.904615035692,21.9396681720587,40975.8198232424,0.0,1.0
2021-09-01,24.38,24.5,24.38,24.5,66437,21.9656434449047,22.073759819531,21.9656434449047,22.073759819531,73739.4314927626,0.0589,1.0
2021-09-02,24.37,24.43,24.36,24.42,25134,21.9566337470192,22.0106919343323,21.9476240491337,22.0016822364468,27896.6068777804,0.0,1.0
2021-09-03,24.52,24.54,24.47,24.54,14688,22.091779215302,22.1097986110731,22.0467307258744,22.1097986110731,16302.4334296506,0.0,1.0
2021-09-07,24.41,24.46,24.38,24.46,26986,21.9926725385613,22.0377210279889,21.9656434449047,22.0377210279889,29952.1696985669,0.0,1.0
2021-09-08,24.35,24.42,24.35,24.37,27467,21.9386143512482,22.0016822364468,21.9386143512482,21.9566337470192,30486.0388761037,0.0,1.0
2021-09-09,24.36,24.42,24.36,24.42,20802,21.9476240491337,22.0016822364468,21.9476240491337,22.0016822364468,23088.4545345582,0.0,1.0
2021-09-10,24.45,24.4524,24.4,24.4,9220,22.0287113301034,22.0308736575959,21.9836628406758,21.9836628406758,10233.4174987322,0.0,1.0
2021-09-13,24.385,24.44,24.36,24.44,48261,21.9701482938475,22.0197016322179,21.9476240491337,22.0197016322179,53565.6140896219,0.0,1.0
2021-09-14,24.44,24.47,24.42,24.42,14021,22.0197016322179,22.0467307258744,22.0016822364468,22.0016822364468,15562.120037931,0.0,1.0
2021-09-15,24.4674,24.48,24.44,24.45,16698,22.0443882044242,22.0557404237599,22.0197016322179,22.0287113301034,18533.3628409794,0.0,1.0
2021-09-16,24.38,24.4,24.37,24.375,19729,21.9656434449047,21.9836628406758,21.9566337470192,21.961138595962,21897.5156000529,0.0,1.0
2021-09-17,24.37,24.41,24.35,24.41,40827,21.9566337470192,21.9926725385613,21.9386143512482,21.9926725385613,45314.5050130953,0.0,1.0
2021-09-20,24.1829,24.35,24.14,24.35,114907,21.7880622995811,21.9386143512482,21.7494106956522,21.9386143512482,127537.017844557,0.0,1.0
2021-09-21,24.12,24.17,24.02,24.14,224188,21.7313912998811,21.7764397893087,21.6412943210259,21.7494106956522,248829.653167655,0.0,1.0
2021-09-22,24.28,24.3399,24.16,24.16,159186,21.8755464660495,21.9295145563838,21.7674300914232,21.7674300914232,176682.949886462,0.0,1.0
2021-09-23,24.3051,24.39,24.281,24.39,40699,21.8981608077422,21.9746531427902,21.876447435838,21.9746531427902,45172.4358764534,0.0,1.0
2021-09-24,24.295,24.35,24.23,24.32,89281,21.8890610128778,21.9386143512482,21.8304979766219,21.9115852575916,99094.33272281,0.0,1.0
2021-09-27,24.32,24.35,24.27,24.29,34959,21.9115852575916,21.9386143512482,21.866536768164,21.884556163935,38801.5230301712,0.0,1.0
2021-09-28,24.25,24.3595,24.25,24.25,35125,21.8485173723929,21.9471735642394,21.8485173723929,21.8485173723929,38985.7689417536,0.0,1.0
2021-09-29,24.22,24.34,24.22,24.24,26146,21.8214882787364,21.9296046533626,21.8214882787364,21.8395076745074,29019.8409893548,0.0,1.0
2021-09-30,24.39,24.42,24.26,24.26,60094,21.9746531427902,22.0016822364468,21.8575270702785,21.8575270702785,66699.2398230817,0.0,1.0
2021-10-01,24.4295,24.4599,24.36,24.43,86307,22.0570918784428,22.0845396605548,21.9943411923644,22.0575433222275,95589.9747854182,0.052,1.0
2021-10-04,24.35,24.41,24.32,24.41,53869,21.9853123166697,22.0394855708381,21.9582256895855,22.0394855708381,59663.0209799401,0.0,1.0
2021-10-05,24.3315,24.36,24.32,24.325,24029,21.9686088966344,21.9943411923644,21.9582256895855,21.9627401274328,26613.5018494307,0.0,1.0
2021-10-06,24.3,24.305,24.25,24.25,17323,21.940167938196,21.9446823760434,21.8950235597224,21.8950235597224,19186.220505959,0.0,1.0
2021-10-07,24.3117,24.39,24.3,24.35,53192,21.9507317227588,22.0214278194486,21.940167938196,21.9853123166697,58913.2044768788,0.0,1.0
2021-10-08,24.35,24.37,24.307,24.307,21214,21.9853123166697,22.0033700680591,21.9464881511823,21.9464881511823,23495.7271727422,0.0,1.0
2021-10-11,24.34,24.37,24.28,24.35,47839,21.9762834409749,22.0033700680591,21.9221101868066,21.9853123166697,52984.4485819184,0.0,1.0
2021-10-12,24.25,24.35,24.25,24.27,32447,21.8950235597224,21.9853123166697,21.8950235597224,21.9130813111118,35936.9218239825,0.0,1.0
2021-10-13,24.34,24.3804,24.29,24.29,33156,21.9762834409749,22.0127600987817,21.9311390625013,21.9311390625013,36722.1801706158,0.0,1.0
2021-10-14,24.33,24.3736,24.32,24.34,23763,21.9672545652802,22.0066204633092,21.9582256895855,21.9762834409749,26318.8915247419,0.0,1.0
2021-10-15,24.343,24.37,24.31,24.31,20465,21.9789921036834,22.0033700680591,21.9491968138907,21.9491968138907,22666.1665216446,0.0,1.0
2021-10-18,24.4,24.46,24.32,24.32,58145,22.0304566951433,22.0846299493117,21.9582256895855,21.9582256895855,64398.9373271942,0.0,1.0
2021-10-19,24.52,24.58,24.46,24.58,21555,22.1388032034801,22.1929764576485,22.0846299493117,22.1929764576485,23873.404318302,0.0,1.0
2021-10-20,24.52,24.58,24.38,24.58,164017,22.1388032034801,22.1929764576485,22.0123989437539,22.1929764576485,181658.276783806,0.0,1.0
2021-10-21,24.485,24.52,24.46,24.52,12332,22.1072021385485,22.1388032034801,22.0846299493117,22.1388032034801,13658.4004664023,0.0,1.0
2021-10-22,24.56,24.56,24.49,24.49,33851,22.174918706259,22.174918706259,22.1117165763959,22.1117165763959,37491.9327106862,0.0,1.0
2021-10-25,24.57,24.58,24.41,24.47,93905,22.1839475819537,22.1929764576485,22.0394855708381,22.0936588250064,104005.197518448,0.0,1.0
2021-10-26,24.57,24.58,24.54,24.55,12721,22.1839475819537,22.1929764576485,22.1568609548696,22.1658898305643,14089.2403773194,0.0,1.0
2021-10-27,24.51,24.58,24.51,24.58,13637,22.1297743277854,22.1929764576485,22.1297743277854,22.1929764576485,15103.7631495562,0.0,1.0
2021-10-28,24.5,24.56,24.5,24.56,16677,22.1207454520906,22.174918706259,22.1207454520906,22.174918706259,18470.7382888575,0.0,1.0
2021-10-29,24.45,24.53,24.45,24.53,16307,22.075601073617,22.1478320791748,22.075601073617,22.1478320791748,18060.9419725609,0.0,1.0
2021-11-01,24.42,24.5,24.36,24.43,132733,22.1072021385485,22.1796254051777,22.0528846885767,22.1162550468772,146619.180468253,0.065,1.0
2021-11-02,24.51,24.54,24.42,24.42,32824,22.1886783135063,22.2158370384923,22.1072021385485,22.1072021385485,36257.9613185112,0.0,1.0
2021-11-03,24.55,24.55,24.44,24.44,32154,22.2248899468209,22.2248899468209,22.1253079552058,22.1253079552058,35517.8676649832,0.0,1.0
2021-11-04,24.53,24.59,24.49,24.59,29218,22.2067841301636,22.2611015801355,22.170572496849,22.2611015801355,32274.71099818,0.0,1.0
2021-11-05,24.55,24.6,24.5,24.52,34617,22.2248899468209,22.2701544884641,22.1796254051777,22.197731221835,38238.5403047435,0.0,1.0
2021-11-08,24.6,24.6,24.55,24.55,66322,22.2701544884641,22.2701544884641,22.2248899468209,22.2248899468209,73260.4347601237,0.0,1.0
2021-11-09,24.55,24.59,24.51,24.56,39259,22.2248899468209,22.2611015801355,22.1886783135063,22.2339428551496,43366.1742445598,0.0,1.0
2021-11-10,24.5,24.57,24.489,24.57,59988,22.1796254051777,22.2429957634782,22.1696672060162,22.2429957634782,66263.7881908008,0.0,1.0
2021-11-11,24.58,24.6,24.56,24.6,22981,22.2520486718068,22.2701544884641,22.2339428551496,22.2701544884641,25385.2123160098,0.0,1.0
2021-11-12,24.62,24.6499,24.57,24.6,65672,22.2882603051214,22.3153285010241,22.2429957634782,22.2701544884641,72542.4334544622,0.0,1.0
2021-11-15,24.6,24.66,24.58,24.66,31250,22.2701544884641,22.324471938436,22.2520486718068,22.324471938436,34519.2935414171,0.0,1.0
2021-11-16,24.58,24.59,24.54,24.55,20508,22.2520486718068,22.2611015801355,22.2158370384923,22.2248899468209,22653.4935023162,0.0,1.0
2021-11-17,24.5898,24.66,24.58,24.635,98741,22.2609205219689,22.324471938436,22.2520486718068,22.3018396676144,109071.026034338,0.0,1.0
2021-11-18,24.6,24.6301,24.57,24.58,17009,22.2701544884641,22.2974037425333,22.2429957634782,22.2520486718068,18788.4372430708,0.0,1.0
2021-11-19,24.54,24.6,24.54,24.5794,27059,22.2158370384923,22.2701544884641,22.2158370384923,22.2515054973071,29889.8420459905,0.0,1.0
2021-11-22,24.62,24.67,24.57,24.67,338530,22.2882603051214,22.3335248467646,22.2429957634782,22.3335248467646,373946.12616243,0.0,1.0
2021-11-23,24.59,24.6388,24.55,24.57,21121,22.2611015801355,22.3052797727793,22.2248899468209,22.2429957634782,23330.6239644246,0.0,1.0
2021-11-24,24.56,24.65,24.55,24.65,27263,22.2339428551496,22.3154190301073,22.2248899468209,22.3154190301073,30115.1839942288,0.0,1.0
2021-11-26,24.56,24.71,24.56,24.6,24521,22.2339428551496,22.3697364800792,22.2339428551496,22.2701544884641,27086.3231017308,0.0,1.0
2021-11-29,24.61,24.7,24.6,24.7,25404,22.2792073967928,22.3606835717506,22.2701544884641,22.3606835717506,28061.7002600371,0.0,1.0
2021-11-30,24.735,24.74,24.64,24.7175,17046,22.3923687509008,22.3968952050651,22.3063661217787,22.3765261613257,18829.3080866239,0.0,1.0
2021-12-01,24.68,24.7,24.63,24.65,32001,22.3947225070663,22.4128705804107,22.3493523237051,22.3675003970496,35266.5535262067,0.0576,1.0
2021-12-02,24.7,24.7,24.605,24.68,30098,22.4128705804107,22.4128705804107,22.3266672320245,22.3947225070663,33169.3612084551,0.0,1.0
2021-12-03,24.595,24.68,24.57,24.68,24292,22.3175931953523,22.3947225070663,22.2949081036717,22.3947225070663,26770.8858553987,0.0,1.0
2021-12-06,24.62,24.65,24.57,24.63,39311,22.3402782870329,22.3675003970496,22.2949081036717,22.3493523237051,43322.5050988629,0.0,1.0
2021-12-07,24.675,24.7,24.6427,24.66,67344,22.3901854887302,22.4128705804107,22.3608763502788,22.3765744337218,74216.1426414445,0.0,1.0
2021-12-08,24.78,24.8,24.7466,24.75,29073,22.4854628737886,22.503610947133,22.4551555913033,22.4582407637719,32039.7647157092,0.0,1.0
2021-12-09,24.7,24.71,24.65,24.65,123792,22.4128705804107,22.421944617083,22.3675003970496,22.3675003970496,136424.399053661,0.0,1.0
2021-12-10,24.6796,24.695,24.6602,24.685,17904,22.3943595455994,22.4083335620746,22.3767559144552,22.3992595254024,19731.0201035344,0.0,1.0
2021-12-13,24.685,24.7,24.64,24.64,12600,22.3992595254024,22.4128705804107,22.3584263603773,22.3584263603773,13885.7715205839,0.0,1.0
2021-12-14,24.687,24.71,24.63,24.7094,65590,22.4010743327368,22.421944617083,22.3493523237051,22.4214001748826,72283.1550821507,0.0,1.0
2021-12-15,24.6779,24.69,24.65,24.68,22625,22.3928169593651,22.4037965437385,22.3675003970496,22.3947225070663,24933.7762423183,0.0,1.0
2021-12-16,24.62,24.69,24.62,24.68,168039,22.3402782870329,22.4037965437385,22.3402782870329,22.3947225070663,185186.600043444,0.0,1.0
2021-12-17,24.65,24.65,24.6,24.6,21608,22.3675003970496,22.3675003970496,22.3221302136884,22.3221302136884,23812.9961124426,0.0,1.0
2021-12-20,24.63,24.65,24.6,24.6,20774,22.3493523237051,22.3675003970496,22.3221302136884,22.3221302136884,22893.890283223,0.0,1.0
2021-12-21,24.66,24.7,24.62,24.62,34096,22.3765744337218,22.4128705804107,22.3402782870329,22.3402782870329,37575.3385528435,0.0,1.0
2021-12-22,24.63,24.75,24.61,24.75,25099,22.3493523237051,22.4582407637719,22.3312042503606,22.4582407637719,27660.2364599314,0.0,1.0
2021-12-23,24.6803,24.72,24.6486,24.65,22089,22.3949947281664,22.4310186537552,22.3662300319155,22.3675003970496,24343.0799300141,0.0,1.0
2021-12-27,24.71,24.71,24.66,24.7,20175,22.421944617083,22.421944617083,22.3765744337218,22.4128705804107,22233.7651133158,0.0,1.0
2021-12-28,24.71,24.76,24.7,24.76,55395,22.421944617083,22.4673148004441,22.4128705804107,22.4673148004441,61047.8026494241,0.0,1.0
2021-12-29,24.615,24.66,24.572,24.62,133834,22.4555185527702,22.4965706890641,22.4162909558671,22.4600799012473,146704.423781547,0.132,1.0
2021-12-30,24.62,24.66,24.6,24.66,41661,22.4600799012473,22.4965706890641,22.4418345073389,22.4965706890641,45667.4163453461,0.0,1.0
2021-12-31,24.68,24.72,24.65,24.7,30764,22.5148160829725,22.5513068707893,22.4874479921099,22.5330614768809,33722.4837725505,0.0,1.0
2022-01-03,24.66,24.716,24.62,24.68,76388,22.4965706890641,22.5476577920077,22.4600799012473,22.5148160829725,83734.0102203091,0.0,1.0
2022-01-04,24.65,24.67,24.56,24.67,39079,22.4874479921099,22.5056933860183,22.4053437195221,22.5056933860183,42837.1129679984,0.0,1.0
2022-01-05,24.635,24.67,24.62,24.67,71482,22.4737639466786,22.5056933860183,22.4600799012473,22.5056933860183,78356.2145699342,0.0,1.0
2022-01-06,24.5645,24.61,24.55,24.61,10711,22.4094489331515,22.4509572042931,22.3962210225679,22.4509572042931,11741.0454975877,0.0,1.0
2022-01-07,24.585,24.61,24.56,24.61,15623,22.4281504619076,22.4509572042931,22.4053437195221,22.4509572042931,17125.4181503887,0.0,1.0
2022-01-10,24.625,24.66,24.5601,24.66,50175,22.4646412497244,22.4965706890641,22.4054349464916,22.4965706890641,55000.1827879249,0.0,1.0
2022-01-11,24.65,24.7,24.59,24.64,102915,22.4874479921099,22.5330614768809,22.4327118103847,22.4783252951557,112812.03411299,0.0,1.0
2022-01-12,24.72,24.725,24.65,24.65,30224,22.5513068707893,22.5558682192665,22.4874479921099,22.4874479921099,33130.5535542052,0.0,1.0
2022-01-13,24.73,24.74,24.69,24.74,30629,22.5604295677436,22.5695522646978,22.5239387799267,22.5695522646978,33574.5012179641,0.0,1.0
2022-01-14,24.7894,24.83,24.72,24.76,136546,22.6146183876515,22.6516565372856,22.5513068707893,22.5877976586062,149677.228878126,0.0,1.0
2022-01-18,24.81,24.92,24.75,24.75,169997,22.6334111433772,22.7337608098734,22.578674961652,22.578674961652,186345.11357048,0.0,1.0
2022-01-19,24.86,24.87,24.8,24.81,57434,22.6790246281482,22.6881473251024,22.624288446423,22.6334111433772,62957.2595563861,0.0,1.0
2022-01-20,24.855,24.88,24.84,24.88,58771,22.6744632796711,22.6972700220566,22.6607792342398,22.6972700220566,64422.8349303265,0.0,1.0
2022-01-21,24.89,24.93,24.86,24.86,52351,22.7063927190108,22.7428835068276,22.6790246281482,22.6790246281482,57385.4423344425,0.0,1.0
2022-01-24,24.95,24.99,24.9,24.94,95155,22.761128900736,22.7976196885528,22.715515415965,22.7520062037818,104305.777641953,0.0,1.0
2022-01-25,24.9607,24.99,24.91,24.95,88131,22.770890186477,22.7976196885528,22.7246381129192,22.761128900736,96606.300135179,0.0,1.0
2022-01-26,24.96,24.9899,24.94,24.96,60683,22.7702515976902,22.7975284615833,22.7520062037818,22.7702515976902,66518.7063700976,0.0,1.0
2022-01-27,24.835,24.9,24.8,24.9,192572,22.6562178857627,22.715515415965,22.624288446423,22.715515415965,211091.08519853,0.0,1.0
2022-01-28,24.825,24.9,24.8,24.82,34438,22.6470951888085,22.715515415965,22.624288446423,22.6425338403314,37749.801591441,0.0,1.0
2022-01-31,24.82,24.83,24.8,24.83,38913,22.6425338403314,22.6516565372856,22.624288446423,22.6516565372856,42655.1492342106,0.0,1.0
2022-02-01,24.77,24.788,24.74,24.74,38225,22.6453618763872,22.6618179326558,22.6179351159394,22.6179351159394,41811.3543589375,0.0531,1.0
2022-02-02,24.835,24.86,24.77,24.8,47568,22.704786524024,22.7276421577305,22.6453618763872,22.672788636835,52030.9353602602,0.0,1.0
2022-02-03,24.85,24.85,24.8,24.8,22409,22.7184999042479,22.7184999042479,22.672788636835,22.672788636835,24511.4621276503,0.0,1.0
2022-02-04,24.83,24.9,24.805,24.83,27420,22.7002153972827,22.7642111716609,22.6773597635763,22.7002153972827,29992.6052719966,0.0,1.0
2022-02-07,24.78,24.82,24.76,24.82,722991,22.6545041298698,22.6910731438001,22.6362196229046,22.6910731438001,790823.620649381,0.0,1.0
2022-02-08,24.8,24.81,24.76,24.77,49789,22.672788636835,22.6819308903176,22.6362196229046,22.6453618763872,54460.3145108473,0.0,1.0
2022-02-09,24.77,24.82,24.75,24.82,31707,22.6453618763872,22.6910731438001,22.627077369422,22.6910731438001,34681.8211290735,0.0,1.0
2022-02-10,24.78,24.83,24.75,24.76,62082,22.6545041298698,22.7002153972827,22.627077369422,22.6362196229046,67906.6710611265,0.0,1.0
2022-02-11,24.79,24.83,24.75,24.8,96305,22.6636463833524,22.7002153972827,22.627077369422,22.672788636835,105340.548895683,0.0,1.0
2022-02-14,24.82,24.85,24.73,24.73,261926,22.6910731438001,22.7184999042479,22.6087928624568,22.6087928624568,286500.478791867,0.0,1.0
2022-02-15,24.865,24.94,24.81,24.81,347430,22.7322132844718,22.8007801855913,22.6819308903176,22.6819308903176,380026.653889489,0.0,1.0
2022-02-16,24.96,24.99,24.89,24.93,101737,22.8190646925565,22.8464914530043,22.7550689181783,22.7916379321087,111282.191194643,0.0,1.0
2022-02-17,24.97,25.0,24.92,24.94,43910,22.8282069460391,22.8556337064869,22.7824956786261,22.8007801855913,48029.7336795539,0.0,1.0
2022-02-18,25.01,25.03,24.92,24.99,96164,22.8647759599695,22.8830604669346,22.7824956786261,22.8464914530043,105186.319962665,0.0,1.0
2022-02-22,25.09,25.09,24.89,24.98,404330,22.9379139878302,22.9379139878302,22.7550689181783,22.8373491995217,442265.138206651,0.0,1.0
2022-02-23,25.01,25.0542,24.96,25.05,263286,22.8647759599695,22.9051847203625,22.8190646925565,22.9013449738998,287988.077011046,0.0,1.0
2022-02-24,24.925,25.01,24.9,24.95,131599,22.7870668053674,22.8647759599695,22.7642111716609,22.8099224390739,143945.910327844,0.0,1.0
2022-02-25,24.9351,25.0,24.9204,24.965,78725,22.7963004813848,22.8556337064869,22.7828613687654,22.8236358192978,86111.1542683418,0.0,1.0
2022-02-28,24.94,24.99,24.83,24.97,64325,22.8007801855913,22.8464914530043,22.7002153972827,22.8282069460391,70360.1143005535,0.0,1.0
2022-03-01,24.9,24.95,24.82,24.82,220268,22.8327780727804,22.8786270247337,22.759419749655,22.759419749655,240210.50712784,0.075,1.0
2022-03-02,24.825,24.89,24.7999,24.85,45679,22.7640046448503,22.8236082823897,22.7409884709697,22.786929120827,49814.6610269881,0.0,1.0
2022-03-03,24.871,24.91,24.76,24.87,142296,22.8061856806474,22.841947863171,22.7044010073109,22.8052687016083,155179.119628195,0.0,1.0
2022-03-04,24.85,24.91,24.81,24.81,215577,22.786929120827,22.841947863171,22.7502499592643,22.7502499592643,235094.79586276,0.0,1.0
2022-03-07,24.76,24.89,24.68,24.89,192612,22.7044010073109,22.8236082823897,22.6310426841855,22.8236082823897,210050.60289696,0.0,1.0
2022-03-08,24.7203,24.7599,24.67,24.68,121750,22.6679969394599,22.704309309407,22.6218728937948,22.6310426841855,132772.936798875,0.0,1.0
2022-03-09,24.72,24.74,24.68,24.69,168449,22.6677218457482,22.6860614265296,22.6310426841855,22.6402124745762,183699.946043808,0.0,1.0
2022-03-10,24.68,24.74,24.6643,24.73,74400,22.6310426841855,22.6860614265296,22.6166461132722,22.6768916361389,81135.9876618997,0.0,1.0
2022-03-11,24.6,24.69,24.54,24.6829,121479,22.5576843610601,22.6402124745762,22.5026656187161,22.6337019233988,132477.401144891,0.0,1.0
2022-03-14,24.345,24.5132,24.3,24.51,217196,22.3238547060979,22.4780905804691,22.2825906493399,22.475156247544,236860.376024381,0.0,1.0
2022-03-15,24.35,24.38,24.19,24.19,154681,22.3284396012933,22.3559489724653,22.1817229550425,22.1817229550425,168685.426176482,0.0,1.0
2022-03-16,24.57,24.595,24.38,24.38,53659,22.5301749898881,22.5530994658648,22.3559489724653,22.3559489724653,58517.1500262079,0.0,1.0
2022-03-17,24.5,24.59,24.44,24.56,133580,22.4659864571534,22.5485145706694,22.4109677148093,22.5210051994974,145673.995052104,0.0,1.0
2022-03-18,24.39,24.4662,24.355,24.43,333502,22.365118762856,22.4349925656329,22.3330244964886,22.4017979244187,363696.426844339,0.0,1.0
2022-03-21,24.52,24.55,24.42,24.48,88685,22.4843260379347,22.5118354091067,22.392628134028,22.447646876372,96714.3154004782,0.0,1.0
2022-03-22,24.48,24.51,24.43,24.45,44130,22.447646876372,22.475156247544,22.4017979244187,22.4201375052,48125.4184881671,0.0,1.0
2022-03-23,24.43,24.47,24.41,24.4515,41346,22.4017979244187,22.4384770859814,22.3834583436373,22.4215129737586,45089.3621756572,0.0,1.0
2022-03-24,24.44,24.46,24.42,24.45,30693,22.4109677148093,22.4293072955907,22.392628134028,22.4201375052,33471.8665229394,0.0,1.0
2022-03-25,24.46,24.5,24.45,24.4751,16745,22.4293072955907,22.4659864571534,22.4201375052,22.4431536790806,18261.0499112703,0.0,1.0
2022-03-28,24.49,24.5,24.46,24.47,45500,22.4568166667627,22.4659864571534,22.4293072955907,22.4384770859814,49619.4548201133,0.0,1.0
2022-03-29,24.52,24.55,24.4923,24.5,66335,22.4843260379347,22.5118354091067,22.4589257185526,22.4659864571534,72340.802977851,0.0,1.0
2022-03-30,24.595,24.6,24.5595,24.57,42912,22.5530994658648,22.5576843610601,22.5205467099779,22.5301749898881,46797.143851444,0.0,1.0
2022-03-31,24.635,24.67,24.63,24.67,12980,22.5897786274275,22.6218728937948,22.5851937322321,22.6218728937948,14155.1763420895,0.0,1.0
2022-04-01,24.56,24.56,24.5202,24.55,64636,22.5747401711868,22.5747401711868,22.5381573267726,22.565548501736,70320.1962885114,0.0586,1.0
2022-04-04,24.47,24.55,24.47,24.48,45206,22.4920151461295,22.565548501736,22.4920151461295,22.5012068155803,49181.4900893999,0.0,1.0
2022-04-05,24.46,24.54,24.46,24.52,28156,22.4828234766787,22.5563568322852,22.4828234766787,22.5379734933835,30632.0850098912,0.0,1.0
2022-04-06,24.52,24.5797,24.51,24.55,16849,22.5379734933835,22.5928477600049,22.5287818239327,22.565548501736,18330.7288084834,0.0,1.0
2022-04-07,24.59,24.6,24.48,24.56,46553,22.6023151795392,22.61150684899,22.5012068155803,22.5747401711868,50646.9474877634,0.0,1.0
2022-04-08,24.57,24.5884,24.5285,24.5466,21901,22.5839318406376,22.6008445124271,22.5457864124167,22.5624233341227,23827.0100085817,0.0,1.0
2022-04-11,24.47,24.51,24.44,24.47,103397,22.4920151461295,22.5287818239327,22.4644401377771,22.4920151461295,112489.902463692,0.0,1.0
2022-04-12,24.47,24.57,24.47,24.5,204867,22.4920151461295,22.5839318406376,22.4920151461295,22.5195901544819,222883.341373824,0.0,1.0
2022-04-13,24.5,24.555,24.46,24.5,36288,22.5195901544819,22.5701443364614,22.4828234766787,22.5195901544819,39479.226482417,0.0,1.0
2022-04-14,24.56,24.66,24.45,24.51,80358,22.5747401711868,22.6666568656949,22.4736318072279,22.5287818239327,87424.8148609475,0.0,1.0
2022-04-18,24.46,24.61,24.4,24.55,98778,22.4828234766787,22.6206985184408,22.4276734599738,22.565548501736,107464.699996698,0.0,1.0
2022-04-19,24.389,24.44,24.361,24.44,28699,22.4175626235779,22.4644401377771,22.3918259491157,22.4644401377771,31222.8373241537,0.0,1.0
2022-04-20,24.285,24.34,24.24,24.34,157876,22.3219692612895,22.372523443269,22.2806067487609,22.372523443269,171759.875444722,0.0,1.0
2022-04-21,24.095,24.19,24.05,24.19,263604,22.1473275417242,22.2346484015068,22.1059650291955,22.2346484015068,286785.769887319,0.0,1.0
2022-04-22,23.97,24.06,23.95,24.0,131286,22.032431673589,22.1151566986463,22.0140483346874,22.0600066819415,142831.507053864,0.0,1.0
2022-04-25,23.68,23.715,23.57,23.71,546752,21.8243322772227,21.8565895250987,21.7229523553268,21.8519813468307,593240.938395738,0.0636,1.0
2022-04-26,23.62,23.66,23.61,23.62,172298,21.7690341380068,21.8058995641507,21.7598177814708,21.7690341380068,186948.062748209,0.0,1.0
2022-04-27,23.61,23.67,23.59,23.61,305758,21.7598177814708,21.8151159206867,21.7413850683988,21.7598177814708,331755.828679189,0.0,1.0
2022-04-28,23.36,23.4,23.32,23.38,112356,21.5294088680711,21.566274294215,21.4925434419271,21.5478415811431,121909.346238132,0.0,1.0
2022-04-29,23.4437,23.5499,23.38,23.38,79858,21.6065497722773,21.7044274786895,21.5478415811431,21.5478415811431,86648.1235704795,0.0,1.0
2022-05-02,23.37,23.4799,23.29,23.31,69663,21.5386252246071,21.6399129829376,21.4648943723191,21.4833270853911,75586.26853027,0.0,1.0
2022-05-03,23.4371,23.46,23.4,23.45,99943,21.6004669769635,21.621572433431,21.566274294215,21.612356076895,108440.90027304,0.0,1.0
2022-05-04,23.53,23.58,23.4003,23.445,99512,21.6860869291829,21.7321687118628,21.5665507849111,21.607747898627,107973.253434165,0.0,1.0
2022-05-05,23.2995,23.46,23.2801,23.46,120421,21.4736499110283,21.621572433431,21.4557701793485,21.621572433431,130660.092770677,0.0,1.0
2022-05-06,23.23,23.32,23.21,23.26,66185,21.4095962331032,21.4925434419271,21.3911635200312,21.4372453027112,71812.5429952189,0.0,1.0
2022-05-09,23.1,23.13,23.01,23.06,115960,21.2897835981354,21.3174326677433,21.2068363893114,21.2529181719914,125819.7852342,0.0,1.0
2022-05-10,23.06,23.13,22.9814,23.13,64425,21.2529181719914,21.3174326677433,21.1804776096185,21.3174326677433,69902.894650857,0.0,1.0
2022-05-11,23.08,23.1399,23.0594,23.12,35850,21.2713508850634,21.3265568607139,21.2523651905992,21.3082163112073,38898.2347416876,0.0,1.0
2022-05-12,22.815,22.9401,22.81,22.902,79232,21.0271174368597,21.1424140571249,21.0225092585917,21.1072997387228,85968.8963752688,0.0,1.0
2022-05-13,22.92,22.93,22.84,22.84,24268,21.1238891804875,21.1331055370235,21.0501583281996,21.0501583281996,26331.446602825,0.0,1.0
2022-05-16,22.94,22.95,22.905,22.91,30339,21.1423218935595,21.1515382500955,21.1100646456836,21.1146728239516,32918.6483634048,0.0,1.0
2022-05-17,23.1,23.1473,23.06,23.06,15256,21.2897835981354,21.3333769645506,21.2529181719914,21.2529181719914,16553.1790577179,0.0,1.0
2022-05-18,23.0467,23.09,23.02,23.05,194185,21.2406604177985,21.2805672415994,21.2160527458474,21.2437018154554,210696.058948804,0.0,1.0
2022-05-19,23.15,23.22,23.102,23.11,29020,21.3358653808153,21.4003798765672,21.2916268694425,21.2989999546713,31487.4971326018,0.0,1.0
2022-05-20,23.325,23.39,23.25,23.39,16586,21.4971516201951,21.557057937679,21.4280289461752,21.557057937679,17996.2655906731,0.0,1.0
2022-05-23,23.615,23.65,23.42,23.42,79441,21.7644259597388,21.7966832076148,21.584707007287,21.584707007287,86195.667116162,0.0,1.0
2022-05-24,23.675,23.838,23.62,23.62,53774,21.8197240989547,21.9699507104914,21.7690341380068,21.7690341380068,58346.2670850632,0.0,1.0
2022-05-25,23.6,23.67,23.5,23.5111,40743,21.7506014249348,21.8151159206867,21.6584378595749,21.6686680153299,44207.2741445071,0.0,1.0
2022-05-26,23.342,23.4595,23.26,23.4595,19198,21.5128194263063,21.6211116156042,21.4372453027112,21.6211116156042,20830.3573381009,0.0,1.0
2022-05-27,23.43,23.48,23.28,23.47,60516,21.593923363823,21.6400051465029,21.4556780157832,21.630788789967,65661.5222769308,0.0,1.0
2022-05-31,23.43,23.5,23.39,23.46,42488,21.593923363823,21.6584378595749,21.557057937679,21.621572433431,46100.6470768431,0.0,1.0
2022-06-01,23.429,23.5,23.4,23.43,18237,21.640281637199,21.7058610471713,21.6134956810131,21.6412052908606,19744.4136894008,0.0513,1.0
2022-06-02,23.525,23.58,23.44,23.45,17587,21.7289523887109,21.7797533400979,21.6504418274764,21.6596783640922,19040.6867113829,0.0,1.0
2022-06-03,23.48,23.555,23.48,23.54,15200,21.6873879739397,21.7566619985583,21.6873879739397,21.7428071936346,16456.3847167238,0.0,1.0
2022-06-06,23.6,23.6499,23.5,23.53,11608,21.7982264133295,21.8443167310424,21.7058610471713,21.7335706570188,12567.4811705085,0.0,1.0
2022-06-07,23.5312,23.56,23.49,23.53,17668,21.7346790414127,21.7612802668662,21.6966245105555,21.7335706570188,19128.3819194128,0.0,1.0
2022-06-08,23.43,23.4603,23.39,23.4603,8350,21.6412052908606,21.6691919968065,21.6042591443973,21.6691919968065,9040.18502530549,0.0,1.0
2022-06-09,23.43,23.43,23.351,23.39,10912,21.6412052908606,21.6412052908606,21.5682366515956,21.6042591443973,11813.9519755849,0.0,1.0
2022-06-10,23.33,23.4,23.3,23.3,25522,21.5488399247024,21.6134956810131,21.521130314855,21.521130314855,27631.5691276464,0.0,1.0
2022-06-13,23.09,23.1886,23.015,23.16,207683,21.3271630459228,21.4182352969548,21.2578890213042,21.3918188022335,224849.430731799,0.0,1.0
2022-06-14,23.11,23.1746,23.06,23.1746,52278,21.3456361191544,21.4053041456926,21.2994534360753,21.4053041456926,56599.1368566373,0.0,1.0
2022-06-15,23.37,23.41,23.13,23.25,44425,21.5857860711657,21.622732217629,21.3641091923861,21.4749476317759,48097.032305293,0.0,1.0
2022-06-16,23.42,23.43,23.2,23.3,46064,21.6319687542448,21.6412052908606,21.4287649486968,21.521130314855,49871.5069467871,0.0,1.0
2022-06-17,23.35,23.4901,23.31,23.48,16434,21.5673129979341,21.6967168759217,21.5303668514708,21.6873879739397,17792.3833180683,0.0,1.0
2022-06-21,23.37,23.37,23.2801,23.3,28280,21.5857860711657,21.5857860711657,21.5027496069895,21.521130314855,30617.5368282203,0.0,1.0
2022-06-22,23.35,23.43,23.34,23.38,29484,21.5673129979341,21.6412052908606,21.5580764613182,21.5950226077815,31921.055722887,0.0,1.0
2022-06-23,23.38,23.4421,23.32,23.435,23040,21.5950226077815,21.6523815001657,21.5396033880866,21.6458235591685,24944.4147285076,0.0,1.0
2022-06-24,23.34,23.4552,23.34,23.4,15775,21.5580764613182,21.6644813631325,21.5580764613182,21.6134956810131,17078.9124280472,0.0,1.0
2022-06-27,23.4252,23.49,23.34,23.37,6759,21.636771753285,21.6966245105555,21.5580764613182,21.5857860711657,7317.67791449579,0.0,1.0
2022-06-28,23.34,23.3783,23.3,23.331,9606,21.5580764613182,21.5934523965568,21.521130314855,21.549763578364,10400.0020782137,0.0,1.0
2022-06-29,23.3503,23.37,23.3,23.326,11345,21.5675900940325,21.5857860711657,21.521130314855,21.5451453100561,12282.7424086336,0.0,1.0
2022-06-30,23.4,23.4301,23.35,23.4182,12771,21.6134956810131,21.6412976562268,21.5673129979341,21.6303061776539,13826.6111327158,0.0,1.0
2022-07-01,23.28,23.3751,23.28,23.3324,51567,21.5479162710408,21.6359406197254,21.5479162710408,21.5964175946062,55712.1043584793,0.049,1.0
2022-07-05,23.27,23.32,23.2315,23.25,19753,21.5386602932612,21.5849401821595,21.5030247788095,21.5201483377019,21340.8031763151,0.0,1.0
2022-07-06,23.25,23.3,23.25,23.28,15725,21.5201483377019,21.5664282266002,21.5201483377019,21.5479162710408,16989.0209055614,0.0,1.0
2022-07-07,23.25,23.38,23.25,23.33,18596,21.5201483377019,21.6404760488374,21.5201483377019,21.5941961599391,20090.8001755052,0.0,1.0
2022-07-08,23.29,23.4699,23.2701,23.35,26196,21.5571722488205,21.7236872890765,21.538752853039,21.6127081154984,28301.7101203235,0.0,1.0
2022-07-11,23.28,23.3,23.25,23.3,9445,21.5479162710408,21.5664282266002,21.5201483377019,21.5664282266002,10204.2163722116,0.0,1.0
2022-07-12,23.2182,23.255,23.17,23.25,41831,21.4907143283626,21.5247763265917,21.4461005154646,21.5201483377019,45193.496566012,0.0,1.0
2022-07-13,23.24,23.26,23.17,23.21,16974,21.5108923599222,21.5294043154815,21.4461005154646,21.4831244265832,18338.4191320191,0.0,1.0
2022-07-14,23.19,23.19,23.1,23.14,7328,21.4646124710239,21.4646124710239,21.381308671007,21.4183325821257,7917.04579942476,0.0,1.0
2022-07-15,23.13,23.1399,23.07,23.135,8025,21.409076604346,21.4182400223479,21.3535407376681,21.4137045932358,8670.07267199557,0.0,1.0
2022-07-18,23.185,23.19,23.18,23.185,3931,21.4599844821341,21.4646124710239,21.4553564932443,21.4599844821341,4246.98513066849,0.0,1.0
2022-07-19,23.225,23.25,23.19,23.25,8790,21.4970083932527,21.5201483377019,21.4646124710239,21.5201483377019,9496.56558091479,0.0,1.0
2022-07-20,23.185,23.319,23.17,23.319,5178,21.4599844821341,21.5840145843815,21.4461005154646,21.5840145843815,5594.22259135116,0.0,1.0
2022-07-21,23.1733,23.21,23.14,23.2,88503,21.4491549881319,21.4831244265832,21.4183325821257,21.4738684488036,95617.1266902959,0.0,1.0
2022-07-22,23.1578,23.2,23.08,23.19,24824,21.4348082225734,21.4738684488036,21.3627967154477,21.4646124710239,26819.4247987064,0.0,1.0
2022-07-25,23.245,23.3,23.2,23.2,37793,21.515520348812,21.5664282266002,21.4738684488036,21.4738684488036,40830.9104663837,0.0,1.0
2022-07-26,23.21,23.26,23.21,23.22,3084,21.4831244265832,21.5294043154815,21.4831244265832,21.4923804043629,3331.90082497625,0.0,1.0
2022-07-27,23.26,23.26,23.2,23.21,5413,21.5294043154815,21.5294043154815,21.4738684488036,21.4831244265832,5848.11256990805,0.0,1.0
2022-07-28,23.31,23.31,23.25,23.2502,1854,21.5756842043798,21.5756842043798,21.5201483377019,21.5203334572575,2003.02987338066,0.0,1.0
2022-07-29,23.3,23.31,23.2501,23.31,5644,21.5664282266002,21.5756842043798,21.5202408974797,21.5756842043798,6097.68101691501,0.0,1.0
2022-08-01,23.1551,23.29,23.1201,23.25,120619,21.4803476332493,21.6054906425961,21.4478790985782,21.5683837458291,130023.268458506,0.0519,1.0
2022-08-02,23.1259,23.26,23.1,23.26,14671,21.4532595986094,21.5776604700209,21.4292328829528,21.5776604700209,15814.8498292536,0.0,1.0
2022-08-03,23.02,23.2363,22.99,23.16,60622,21.3550190894187,21.5556746336864,21.3271889168435,21.4848932281033,65348.4988309597,0.0,1.0
2022-08-04,23.11,23.15,23.0,23.06,44225,21.4385096071445,21.4756165039116,21.3364656410352,21.3921259861858,47673.0784335586,0.0,1.0
2022-08-05,23.09,23.15,23.03,23.15,10368,21.419956158761,21.4756165039116,21.3642958136105,21.4756165039116,11176.3590095904,0.0,1.0
2022-08-08,23.11,23.16,22.99,23.032,110556,21.4385096071445,21.4848932281033,21.3271889168435,21.3661511584489,119175.689300181,0.0,1.0
2022-08-09,23.16,23.22,23.11,23.141,12998,21.4848932281033,21.5405535732538,21.4385096071445,21.467267452139,14011.4114975556,0.0,1.0
2022-08-10,23.23,23.3,23.23,23.3,3127,21.5498302974456,21.6147673667879,21.5498302974456,21.6147673667879,3370.80195051979,0.0,1.0
2022-08-11,23.2295,23.275,23.21,23.26,7036,21.549366461236,21.5915755563085,21.5312768490621,21.5776604700209,7584.57388035089,0.0,1.0
2022-08-12,23.17,23.3,23.15,23.23,21943,21.4941699522951,21.6147673667879,21.4756165039116,21.5498302974456,23653.8238568134,0.0,1.0
2022-08-15,23.1,23.21,23.04,23.21,10270,21.4292328829528,21.5312768490621,21.3735725378023,21.5312768490621,11070.7182704951,0.0,1.0
2022-08-16,23.0254,23.06,22.95,22.99,69458,21.3600285204823,21.3921259861858,21.2900820200765,21.3271889168435,74873.4128171421,0.0,1.0
2022-08-17,23.085,23.11,23.0,23.0974,19090,21.4153177966651,21.4385096071445,21.3364656410352,21.4268209346629,20578.3847890703,0.0,1.0
2022-08-18,23.0469,23.1,23.0,23.09,9862,21.3799734774946,21.4292328829528,21.3364656410352,21.419956158761,10630.9078465066,0.0,1.0
2022-08-19,23.0043,23.05,22.96,23.015,5106,21.3404546324377,21.382849261994,21.2993587442682,21.3503807273229,5504.09810020915,0.0,1.0
2022-08-22,22.855,22.9,22.82,22.9,39256,21.2019531402548,21.2436983991177,21.1694846055837,21.2436983991177,42316.6617747377,0.0,1.0
2022-08-23,22.89,22.969,22.87,22.9099,10246,21.2344216749259,21.3077077960408,21.2158682265424,21.2528823560675,11044.847069084,0.0,1.0
2022-08-24,22.86,22.89,22.85,22.87,5274,21.2065915023507,21.2344216749259,21.1973147781589,21.2158682265424,5685.19651008677,0.0,1.0
2022-08-25,22.935,22.935,22.874,22.874,6498,21.2761669337888,21.2761669337888,21.2195789162191,21.2195789162191,7004.62778205232,0.0,1.0
2022-08-26,22.8,22.94,22.7209,22.94,17442,21.1509311572001,21.2808052958847,21.0775522688434,21.2808052958847,18801.8956255089,0.0,1.0
2022-08-29,22.76,22.8,22.73,22.73,34762,21.1138242604331,21.1509311572001,21.0859940878579,21.0859940878579,37472.2793105114,0.0,1.0
2022-08-30,22.7147,22.7478,22.69,22.7478,10244,21.0718006998445,21.1025066569192,21.0488871910909,21.1025066569192,11042.6911356331,0.0,1.0
2022-08-31,22.74,22.77,22.72,22.72,35787,21.0952708120496,21.1231009846249,21.0767173636661,21.0767173636661,38577.1952041099,0.0,1.0
2022-09-01,22.69,22.7,22.66,22.7,14639,21.0943431396304,21.1036398972944,21.0664528666384,21.1036398972944,15746.3499954149,0.049,1.0
2022-09-02,22.69,22.7481,22.69,22.7,1872,21.0943431396304,21.1483573016583,21.0943431396304,21.1036398972944,2013.60524567366,0.0,1.0
2022-09-06,22.56,22.59,22.55,22.55,11058,20.9734852899984,21.0013755629904,20.9641885323344,20.9641885323344,11894.4694480017,0.0,1.0
2022-09-07,22.5029,22.54,22.31,22.5,222783,20.9204008037369,20.9548917746703,20.7410663483982,20.9177047440143,239635.158892582,0.0,1.0
2022-09-08,22.4611,22.5197,22.32,22.5,22868,20.8815403567013,20.9360193566124,20.7503631060622,20.9177047440143,24597.8230545221,0.0,1.0
2022-09-09,22.545,22.6,22.545,22.57,5543,20.9595401535024,21.0106723206544,20.9595401535024,20.9827820476624,5962.29373759031,0.0,1.0
2022-09-12,22.66,22.68,22.56,22.58,53748,21.0664528666384,21.0850463819664,20.9734852899984,20.9920788053264,57813.7044575149,0.0,1.0
2022-09-13,22.575,22.6,22.575,22.5874,10185,20.9874304264944,21.0106723206544,20.9874304264944,20.9989584059977,10955.4323863174,0.0,1.0
2022-09-14,22.435,22.5,22.39,22.5,15467,20.8572758191983,20.9177047440143,20.8154404097103,20.9177047440143,16636.9830848475,0.0,1.0
2022-09-15,22.39,22.45,22.39,22.441,31066,20.8154404097103,20.8712209556943,20.8154404097103,20.8628538737967,33415.9511549667,0.0,1.0
2022-09-16,22.36,22.36,22.32,22.341,10780,20.7875501367182,20.7875501367182,20.7503631060622,20.7698862971566,11595.4404638686,0.0,1.0
2022-09-19,22.355,22.38,22.29,22.36,27253,20.7829017578862,20.8061436520462,20.7224728330702,20.7875501367182,29314.5212395002,0.0,1.0
2022-09-20,22.305,22.35,22.3,22.31,16407,20.7364179695662,20.7782533790542,20.7317695907342,20.7410663483982,17648.0882829956,0.0,1.0
2022-09-21,22.27,22.35,22.245,22.26,59683,20.7038793177422,20.7782533790542,20.6806374235822,20.6945825600782,64197.6505756094,0.0,1.0
2022-09-22,22.1952,22.2201,22.13,22.2201,15472,20.6343395704154,20.6574884969988,20.5737247104461,20.6574884969988,16642.3613039866,0.0,1.0
2022-09-23,22.0895,22.12,21.95,22.11,29122,20.5360728419069,20.5644279527821,20.406383072494,20.5551311951181,31324.8995536903,0.0,1.0
2022-09-26,21.9045,22.04,21.82,21.97,23090,20.3640828251227,20.49005389147,20.2855252228619,20.424976587822,24836.6159842975,0.0,1.0
2022-09-27,21.91,21.92,21.88,21.9,6521,20.3691960418379,20.378492799502,20.3413057688459,20.3598992841739,7014.27340119549,0.0,1.0
2022-09-28,21.88,21.8928,21.65,21.8,14003,20.3413057688459,20.3532056186559,20.1274803425738,20.2669317075339,15062.2405209232,0.0,1.0
2022-09-29,21.84,21.92,21.73,21.9,45751,20.3041187381899,20.378492799502,20.2018544038858,20.3598992841739,49211.7807664613,0.0,1.0
2022-09-30,21.94,22.04,21.82,22.0103,43115,20.39708631483,20.49005389147,20.2855252228619,20.4624425212079,46376.3836363353,0.0,1.0
2022-10-03,22.02,22.035,21.96,21.97,17658,20.5087403743747,20.5227109059649,20.452858248014,20.4621719357408,18959.1926613804,0.0401,1.0
2022-10-04,22.075,22.245,21.68,22.11,227447,20.559965656872,20.7182983482273,20.1920749916641,20.5925635639157,244207.242793803,0.0,1.0
2022-10-05,22.1325,22.18,22.1,22.14,16586,20.613519361301,20.6577593780032,20.5832498761889,20.6205046270961,17808.1985208775,0.0,1.0
2022-10-06,22.095,22.1173,22.06,22.1161,9098,20.5785930323255,20.5993625559563,20.5459951252818,20.5982449134291,9768.41855437983,0.0,1.0
2022-10-07,22.02,22.08,22.0,22.07,8935,20.5087403743747,20.5646225007354,20.4901129989211,20.5553088130086,9593.40731846379,0.0,1.0
2022-10-10,21.935,21.99,21.935,21.989,2515,20.429574028697,20.4807993111943,20.429574028697,20.4798679424217,2700.32673821337,0.0,1.0
2022-10-11,21.8951,21.945,21.87,21.94,10385,20.3924124146672,20.4388877164238,20.3690350584729,20.4342308725604,11150.2557361216,0.0,1.0
2022-10-12,21.7847,21.8458,21.765,21.8458,17869,20.2895893021635,20.3464959341741,20.2712413373417,20.3464959341741,19185.7409483637,0.0,1.0
2022-10-13,21.73,21.8,21.7,21.71,12493,20.238643430298,20.3038392443855,20.2107023671176,20.2200160548444,13413.5912288269,0.0,1.0
2022-10-14,21.6724,21.775,21.6724,21.775,8522,20.1849965889917,20.2805550250685,20.1849965889917,20.2805550250685,9149.97394157231,0.0,1.0
2022-10-17,21.745,21.82,21.745,21.82,5957,20.2526139618882,20.322466619839,20.2526139618882,20.322466619839,6395.96277516382,0.0,1.0
2022-10-18,21.7076,21.84,21.61,21.79,87794,20.21778076979,20.3410939952926,20.1268791775766,20.2945255566587,94263.4137792065,0.0,1.0
2022-10-19,21.64,21.67,21.63,21.665,7659,20.154820240757,20.1827613039373,20.1455065530302,20.1781044600739,8223.38071092491,0.0,1.0
2022-10-20,21.6,21.7,21.49,21.65,26034,20.1175654898498,20.2107023671176,20.0151149248552,20.1641339284837,27952.408072623,0.0,1.0
2022-10-21,21.65,21.685,21.645,21.66,5486,20.1641339284837,20.1967318355275,20.1594770846203,20.1734476162105,5890.25546156603,0.0,1.0
2022-10-24,21.3452,21.55,21.34,21.476,23047,19.8802527265714,20.0709970512159,19.8754096089535,20.0020757620377,24745.3003322479,0.0,1.0
2022-10-25,21.3626,21.46,21.33,21.4062,104038,19.896458543216,19.9871738616749,19.8660959212267,19.9370662217048,111704.41081123,0.0,1.0
2022-10-26,21.5945,21.62,21.49,21.53,27020,20.1124429616001,20.1361928653034,20.0151149248552,20.0523696757623,29011.0649966303,0.0,1.0
2022-10-27,21.5925,21.705,21.59,21.69,14288,20.1105802240547,20.215359210981,20.108251802123,20.2013886793909,15340.8622010309,0.0,1.0
2022-10-28,21.5121,21.59,21.51,21.58,22840,20.0356981747314,20.108251802123,20.0337423003088,20.0989381143963,24523.0467995202,0.0,1.0
2022-10-31,21.38,21.46,21.37,21.46,11494,19.9126643598606,19.9871738616749,19.9033506721338,19.9871738616749,12340.9763534889,0.0,1.0
2022-11-01,21.37,21.4,21.37,21.3882,2307,19.9369730848275,19.9649613484,19.9369730848275,19.9539526313949,2472.82221780792,0.0361,1.0
2022-11-02,21.243,21.4165,21.24,21.4,699517,19.8184894357038,19.9803548933649,19.8156906093466,19.9649613484,749796.783413241,0.0,1.0
2022-11-03,21.1127,21.3,21.08,21.18,121277,19.6969270775872,19.8716671364916,19.6664198702931,19.7597140822015,129994.130953225,0.0,1.0
2022-11-04,21.48,21.5221,21.41,21.5,28061,20.0395967179268,20.0788735811402,19.9742907695909,20.0582555603085,30077.9645660633,0.0,1.0
2022-11-07,21.37,21.5,21.37,21.5,10655,19.9369730848275,20.0582555603085,19.9369730848275,20.0582555603085,11420.8585742278,0.0,1.0
2022-11-08,21.39,21.45,21.36,21.42,43396,19.9556319272092,20.0116084543542,19.9276436636367,19.9836201907817,46515.2115145178,0.0,1.0
2022-11-09,21.3523,21.41,21.34,21.41,5450,19.9204600093197,19.9742907695909,19.908984821255,19.9742907695909,5841.73432468712,0.0,1.0
2022-11-10,21.44,21.51,21.43,21.4818,22585,20.0022790331634,20.0675849814993,19.9929496119726,20.0412760137411,24208.3614170749,0.0,1.0
2022-11-11,21.705,21.7504,21.68,21.75,22885,20.2495086947207,20.2918642669271,20.2261851417436,20.2914910900795,24529.9247743972,0.0,1.0
2022-11-14,21.86,21.93,21.7901,21.9,44693,20.3941147231787,20.4594206715146,20.3289020690548,20.4314324079421,47905.4370960076,0.0,1.0
2022-11-15,21.77,21.92,21.71,21.92,67930,20.3101499324612,20.4500912503238,20.2541734053161,20.4500912503238,72812.6628763293,0.0,1.0
2022-11-16,21.65,21.7798,21.61,21.75,44982,20.1981968781711,20.3192927652282,20.1608791934077,20.2914910900795,48215.2097968945,0.0,1.0
2022-11-17,21.59,21.64,21.54,21.63,23541,20.142220351026,20.1888674569802,20.0955732450718,20.1795380357894,25233.0766490751,0.0,1.0
2022-11-18,21.54,21.61,21.54,21.61,10102,20.0955732450718,20.1608791934077,20.0955732450718,20.1608791934077,10828.1101188971,0.0,1.0
2022-11-21,21.49,21.57,21.485,21.54,10850,20.0489261391176,20.1235615086443,20.0442614285222,20.0955732450718,11629.8747564872,0.0,1.0
2022-11-22,21.51,21.59,21.48,21.58,31084,20.0675849814993,20.142220351026,20.0395967179268,20.1328909298352,33318.2513300136,0.0,1.0
2022-11-23,21.54,21.59,21.54,21.57,16114,20.0955732450718,20.142220351026,20.0955732450718,20.1235615086443,17272.2397996345,0.0,1.0
2022-11-25,21.485,21.5312,21.48,21.5312,3438,20.0442614285222,20.0873633544239,20.0395967179268,20.0873633544239,3685.11607491271,0.0,1.0
2022-11-28,21.29,21.45,21.29,21.45,24604,19.8623377153008,20.0116084543542,19.8623377153008,20.0116084543542,26372.4828118535,0.0,1.0
2022-11-29,21.48,21.49,21.28,21.31,87408,20.0395967179268,20.0489261391176,19.8530082941099,19.8809965576825,93690.6997894037,0.0,1.0
2022-11-30,21.7496,21.7508,21.655,21.68,17450,20.2911179132318,20.2922374437748,20.2028615887665,20.2261851417436,18704.2686175762,0.0,1.0
2022-12-01,21.885,21.9,21.86,21.9,7072,20.4501845445357,20.4642011206457,20.4268235843523,20.4642011206457,7568.18207009065,0.0351,1.0
2022-12-02,21.948,21.98,21.84,21.98,26069,20.5090541641978,20.5389561932326,20.4081348162056,20.5389561932326,27898.039930033,0.0,1.0
2022-12-05,22.02,22.13,21.9995,22.13,18876,20.576333729526,20.6791219543329,20.5571777421756,20.6791219543329,20200.3683194331,0.0,1.0
2022-12-06,22.1171,22.14,22.0501,22.1168,12367,20.6670676988782,20.6884663384062,20.6044603255868,20.666787367356,13234.6871692324,0.0,1.0
2022-12-07,22.1,22.13,22.0501,22.13,6533,20.6510888021128,20.6791219543329,20.6044603255868,20.6791219543329,6991.36502600428,0.0,1.0
2022-12-08,22.06,22.095,21.98,22.095,23044,20.6137112658194,20.6464166100761,20.5389561932326,20.6464166100761,24660.8014173033,0.0,1.0
2022-12-09,22.0026,22.07,22.0,22.07,17201,20.5600745012383,20.6230556498927,20.5576449613793,20.6230556498927,18407.847820649,0.0,1.0
2022-12-12,21.9912,22.0786,21.98,22.04,10960,20.5494219033947,20.6310918201958,20.5389561932326,20.5950224976727,11728.9699502536,0.0,1.0
2022-12-13,21.9529,22.0699,21.91,22.04,21597,20.5136329123938,20.622962206052,20.4735455047191,20.5950224976727,23112.2777386521,0.0,1.0
2022-12-14,22.05,22.0805,22.03,22.05,12528,20.604366881746,20.6328672531698,20.5856781135993,20.604366881746,13406.983169414,0.0,1.0
2022-12-15,21.953,22.095,21.95,22.08,21136,20.5137263562345,20.6464166100761,20.5109230410125,20.6324000339661,22618.933290927,0.0,1.0
2022-12-16,21.975,21.9894,21.95,21.9894,13107,20.5342840011959,20.5477399142615,20.5109230410125,20.5477399142615,14026.6066731728,0.0,1.0
2022-12-19,21.94,21.99,21.93,21.99,24826,20.5015786569391,20.5483005773059,20.4922342728658,20.5483005773059,26567.8291957114,0.0,1.0
2022-12-20,22.056,22.09,22.05,22.06,5048,20.60997351219,20.6417444180395,20.604366881746,20.6137112658194,5402.17521066427,0.0,1.0
2022-12-21,22.0201,22.06,21.99,22.06,11477,20.5764271733667,20.6137112658194,20.5483005773059,20.6137112658194,12282.2434415201,0.0,1.0
2022-12-22,21.99,22.04,21.99,22.04,4382,20.5483005773059,20.5950224976727,20.5483005773059,20.5950224976727,4689.44765711782,0.0,1.0
2022-12-23,21.96,22.02,21.931,21.99,19102,20.5202674250858,20.576333729526,20.4931687112731,20.5483005773059,20442.2248165826,0.0,1.0
2022-12-27,22.0685,22.09,21.95,22.05,28949,20.6216539922817,20.6417444180395,20.5109230410125,20.604366881746,30980.10502645,0.0,1.0
2022-12-28,21.9941,22.06,21.99,22.04,12640,20.5842764559883,20.6459522607928,20.5804392663116,20.6272342623696,13505.7175604112,0.0344,1.0
2022-12-29,22.07,22.09,21.98,22.09,7328,20.6553112600044,20.6740292584276,20.5710802671,20.6740292584276,7829.89701603584,0.0,1.0
2022-12-30,22.135,22.25,22.13,22.2,21872,20.7161447548798,20.8237732458132,20.711465255274,20.7769782497552,23370.0201330153,0.0,1.0
2023-01-03,22.18,22.28,22.1,22.28,44807,20.758260251332,20.851850243448,20.6833882576392,20.851850243448,47875.8454690937,0.0,1.0
2023-01-04,22.2846,22.38,22.2,22.36,21124,20.8561553830853,20.945440235564,20.7769782497552,20.9267222371408,22570.7893786492,0.0,1.0
2023-01-05,22.395,22.44,22.33,22.4101,9115,20.9594787343814,21.0015942308336,20.898645239506,20.9736108231909,9739.28920594526,0.0,1.0
2023-01-06,22.545,22.55,22.44,22.5,20265,21.0998637225554,21.1045432221612,21.0015942308336,21.0577482261032,21652.9561995042,0.0,1.0
2023-01-09,22.73,22.78,22.71,22.71,19948,21.2730052079701,21.3198002040281,21.2542872095469,21.2542872095469,21314.2447701805,0.0,1.0
2023-01-10,22.7751,22.79,22.75,22.79,71004,21.3152142944144,21.3291592032397,21.2917232063933,21.3291592032397,75867.0862072338,0.0,1.0
2023-01-11,22.8144,22.8144,22.77,22.77,10146,21.351995161316,21.351995161316,21.3104412048165,21.3104412048165,10840.9027189819,0.0,1.0
2023-01-12,22.8968,22.9184,22.82,22.8879,2897,21.4291133148196,21.4493287531166,21.3572362008745,21.4207838055213,3095.41643769867,0.0,1.0
2023-01-13,22.97,22.9801,22.94,22.95,12466,21.4976211890485,21.5070737782522,21.4695441914137,21.4789031906253,13319.8002458929,0.0,1.0
2023-01-17,22.8,22.9,22.73,22.9,41508,21.3385182024513,21.4321081945673,21.2730052079701,21.4321081945673,44350.8959254388,0.0,1.0
2023-01-18,22.8,22.9,22.8,22.9,3410,21.3385182024513,21.4321081945673,21.3385182024513,21.4321081945673,3643.55196843371,0.0,1.0
2023-01-19,22.805,22.82,22.8,22.81,3206,21.3431977020571,21.3572362008745,21.3385182024513,21.3478772016629,3425.57994451568,0.0,1.0
2023-01-20,22.73,22.77,22.73,22.74,7438,21.2730052079701,21.3104412048165,21.2730052079701,21.2823642071817,7947.43095050144,0.0,1.0
2023-01-23,22.755,22.794,22.74,22.75,19082,21.2964027059991,21.3329028029243,21.2823642071817,21.2917232063933,20388.9321588422,0.0,1.0
2023-01-24,22.755,22.8,22.75,22.75,9829,21.2964027059991,21.3385182024513,21.2917232063933,21.2917232063933,10502.1912896583,0.0,1.0
2023-01-25,22.78,22.8,22.76,22.77,7093,21.3198002040281,21.3385182024513,21.3010822056049,21.3104412048165,7578.80179240478,0.0,1.0
2023-01-26,22.855,22.885,22.83,22.85,22906,21.3899926981151,21.4180696957499,21.3665952000861,21.3853131985093,24474.839116992,0.0,1.0
2023-01-27,22.835,22.865,22.805,22.865,20690,21.3712746996919,21.3993516973267,21.3431977020571,21.3993516973267,22107.0645826667,0.0,1.0
2023-01-30,22.87,22.9,22.85,22.9,6464,21.4040311969325,21.4321081945673,21.3853131985093,21.4321081945673,6906.7213853242,0.0,1.0
2023-01-31,22.89,22.89,22.885,22.89,9111,21.4227491953557,21.4227491953557,21.4180696957499,21.4227491953557,9735.01524469195,0.0,1.0
2023-02-01,22.87,22.89,22.84,22.89,8699,21.4378171840864,21.4565647286286,21.409695867273,21.4565647286286,9280.14864067787,0.0361,1.0
2023-02-02,22.9686,23.05,22.9,22.93,24085,21.5302425786798,21.6065450849668,21.4659385008998,21.4940598177132,25694.0314991064,0.0,1.0
2023-02-03,22.76,22.89,22.72,22.83,8878,21.3347056891039,21.4565647286286,21.2972106000193,21.4003220950018,9471.10698148501,0.0,1.0
2023-02-06,22.66,22.7499,22.65,22.74,7586,21.2409679663925,21.32523817911,21.2315941941214,21.3159581445616,8092.79314727928,0.0,1.0
2023-02-07,22.72,22.78,22.682,22.72,35540,21.2972106000193,21.3534532336462,21.261590265389,21.2972106000193,37914.2985043904,0.0,1.0
2023-02-08,22.67,22.7489,22.625,22.72,33439,21.2503417386637,21.3243008018829,21.2081597634436,21.2972106000193,35672.9383142461,0.0,1.0
2023-02-09,22.7001,22.77,22.7,22.77,3510,21.2785567931998,21.344079461375,21.2784630554771,21.344079461375,3744.49037001717,0.0,1.0
2023-02-10,22.63,22.67,22.62,22.67,9334,21.2128466495791,21.2503417386637,21.203472877308,21.2503417386637,9957.5706876753,0.0,1.0
2023-02-13,22.61,22.625,22.61,22.625,4358,21.1940991050369,21.2081597634436,21.1940991050369,21.2081597634436,4649.14217451133,0.0,1.0
2023-02-14,22.56,22.61,22.555,22.59,11664,21.1472302436812,21.1940991050369,21.1425433575456,21.1753515604946,12443.2295372878,0.0,1.0
2023-02-15,22.525,22.545,22.51,22.531,6891,21.1144220407322,21.1331695852745,21.1003613823255,21.1200463040949,7351.36271788841,0.0,1.0
2023-02-16,22.44,22.51,22.43,22.5,28320,21.0347449764276,21.1003613823255,21.0253712041564,21.0909876100544,30211.9564897111,0.0,1.0
2023-02-17,22.46,22.5,22.4558,22.5,6123,21.0534925209698,21.0909876100544,21.049555536616,21.0909876100544,6532.05542325218,0.0,1.0
2023-02-21,22.37,22.48,22.36,22.48,15375,20.9691285705296,21.0722400655121,20.9597547982585,21.0722400655121,16402.1479883231,0.0,1.0
2023-02-22,22.3477,22.38,22.3401,22.38,6594,20.948225058365,20.9785023428007,20.9411009914389,20.9785023428007,7034.52122504079,0.0,1.0
2023-02-23,22.29,22.322,22.285,22.322,6269,20.8941383923605,20.9241344636282,20.889451506225,20.9241344636282,6687.80915374292,0.0,1.0
2023-02-24,22.12,22.1668,22.12,22.16,19097,20.7347842637512,20.7786535179801,20.7347842637512,20.7722793528358,20372.8013094638,0.0,1.0
2023-02-27,22.08,22.13,22.08,22.13,19176,20.6972891746667,20.7441580360224,20.6972891746667,20.7441580360224,20457.0790129485,0.0,1.0
2023-02-28,22.1599,22.18,22.15,22.15,8030,20.7721856151131,20.791026897378,20.7629055805646,20.7629055805646,8566.45517699083,0.0,1.0
2023-03-01,22.295,22.345,22.22,22.33,26384,20.9345393508491,20.9814883065586,20.8641159172849,20.9674036198457,28098.6015570551,0.0381,1.0
2023-03-02,22.28,22.31,22.27,22.27,13355,20.9204546641363,20.948624037562,20.9110648729944,20.9110648729944,14222.8935640718,0.0,1.0
2023-03-03,22.2833,22.3,22.2304,22.29,17782,20.9235532952131,20.9392342464201,20.8738813000725,20.9298444552782,18937.588420541,0.0,1.0
2023-03-06,22.1753,22.239,22.1753,22.239,5290,20.8221435508807,20.8819565204545,20.8221435508807,20.8819565204545,5633.77813208085,0.0,1.0
2023-03-07,22.0455,22.19,22.04,22.19,14312,20.7002640618589,20.8359465438593,20.6950996767309,20.8359465438593,15242.0855626354,0.0,1.0
2023-03-08,22.085,22.13,22.08,22.13,4793,20.7373537368694,20.7796077970079,20.7326588412984,20.7796077970079,5104.47988413299,0.0,1.0
2023-03-09,22.08,22.12,22.08,22.1,8914,20.7326588412984,20.770218005866,20.7326588412984,20.7514384235822,9493.2888978013,0.0,1.0
2023-03-10,22.13,22.195,22.13,22.15,9938,20.7796077970079,20.8406414394302,20.7796077970079,20.7983873792917,10583.8349861285,0.0,1.0
2023-03-13,22.3051,22.425,22.26,22.26,27534,20.9440230399024,21.0566066356937,20.9016750818525,20.9016750818525,29323.3359335944,0.0,1.0
2023-03-14,22.38,22.4449,22.375,22.4449,8366,21.0143525755552,21.0752923200661,21.0096576799843,21.0752923200661,8909.67634271994,0.0,1.0
2023-03-15,22.34,22.38,22.29,22.38,10400,20.9767934109876,21.0143525755552,20.9298444552782,21.0143525755552,11075.858709573,0.0,1.0
2023-03-16,22.29,22.38,22.25,22.341,6968,20.9298444552782,21.0143525755552,20.8922852907106,20.9777323901018,7420.82533541387,0.0,1.0
2023-03-17,22.35,22.4,22.345,22.4,5646,20.9861832021295,21.033132157839,20.9814883065586,21.033132157839,6012.91329560087,0.0,1.0
2023-03-20,22.393,22.4,22.32,22.4,9507,21.0265593040397,21.033132157839,20.9580138287039,21.033132157839,10124.8258415298,0.0,1.0
2023-03-21,22.415,22.46,22.4,22.46,4471,21.0472168445518,21.0894709046904,21.033132157839,21.0894709046904,4761.55425870199,0.0,1.0
2023-03-22,22.505,22.55,22.43,22.43,1398,21.1317249648289,21.1739790249674,21.0613015312647,21.0613015312647,1488.85100730605,0.0,1.0
2023-03-23,22.5899,22.62,22.58,22.58,864,21.2114442916235,21.2397075629606,21.2021483983931,21.2021483983931,920.148262026062,0.0,1.0
2023-03-24,22.55,22.58,22.53,22.58,3004,21.1739790249674,21.2021483983931,21.1551994426836,21.2021483983931,3199.21918880357,0.0,1.0
2023-03-27,22.475,22.475,22.43,22.43,1301,21.1035555914032,21.1035555914032,21.0613015312647,21.0613015312647,1385.547325111,0.0,1.0
2023-03-28,22.48,22.49,22.455,22.47,5851,21.1082504869741,21.117640278116,21.0847760091194,21.0988606958322,6231.23551054918,0.0,1.0
2023-03-29,22.425,22.47,22.41,22.47,10761,21.0566066356937,21.0988606958322,21.0425219489809,21.0988606958322,11460.3188051649,0.0,1.0
2023-03-30,22.47,22.47,22.43,22.45,14035,21.0988606958322,21.0988606958322,21.0613015312647,21.0800811135485,14947.0843258516,0.0,1.0
2023-03-31,22.5,22.502,22.47,22.47,6330,21.1270300692579,21.1289080274863,21.0988606958322,21.0988606958322,6741.36400303816,0.0,1.0
2023-04-03,22.465,22.48,22.42,22.46,5452,21.128626333752,21.1427340299464,21.086303245169,21.1239237683539,5796.83591660406,0.0367,1.0
2023-04-04,22.435,22.4422,22.4,22.4,6369,21.1004109413633,21.1071826355366,21.0674929835765,21.0674929835765,6771.83564799179,0.0,1.0
2023-04-05,22.465,22.49,22.465,22.49,275,21.128626333752,21.1521391607426,21.128626333752,21.1521391607426,292.393594472875,0.0,1.0
2023-04-06,22.415,22.4333,22.41,22.41,1480,21.0816006797708,21.098812069128,21.0768981143727,21.0768981143727,1573.60916298129,0.0,1.0
2023-04-10,22.415,22.45,22.39,22.45,3282,21.0816006797708,21.1145186375577,21.0580878527802,21.1145186375577,3489.58464385446,0.0,1.0
2023-04-11,22.415,22.42,22.39,22.39,2257,21.0816006797708,21.086303245169,21.0580878527802,21.0580878527802,2399.75397354647,0.0,1.0
2023-04-12,22.455,22.47,22.43,22.44,9335,21.1192212029558,21.1333288991502,21.0957083759652,21.1051135067614,9925.43347056105,0.0,1.0
2023-04-13,22.485,22.5,22.48,22.5,3910,21.1474365953445,21.1615442915389,21.1427340299464,21.1615442915389,4157.30528868706,0.0,1.0
2023-04-14,22.585,22.585,22.51,22.51,7211,21.2414879033069,21.2414879033069,21.1709494223351,21.1709494223351,7667.09167179601,0.0,1.0
2023-04-17,22.5551,22.59,22.54,22.58,8748,21.2133665622262,21.246190468705,21.1991648147238,21.2367853379088,9301.30605254074,0.0,1.0
2023-04-18,22.545,22.56,22.545,22.55,1991,21.203867380122,21.2179750763163,21.203867380122,21.2085699455201,2116.92962398361,0.0,1.0
2023-04-19,22.535,22.535,22.53,22.53,531,21.1944622493257,21.1944622493257,21.1897596839276,21.1897596839276,564.585449691261,0.0,1.0
2023-04-20,22.555,22.57,22.54,22.57,3958,21.2132725109182,21.2273802071126,21.1991648147238,21.2273802071126,4208.34126154051,0.0,1.0
2023-04-21,22.525,22.5422,22.525,22.5422,4804,21.1850571185295,21.201233943499,21.1850571185295,21.201233943499,5107.85028308251,0.0,1.0
2023-04-24,22.45,22.4601,22.445,22.46,11848,21.1606037784593,21.1701236937449,21.1558909491099,21.1700294371579,12569.9437872735,0.049,1.0
2023-04-25,22.385,22.385,22.37,22.37,359,21.0993369969181,21.0993369969181,21.0851985088701,21.0851985088701,380.875237983725,0.0,1.0
2023-04-26,22.35,22.3701,22.33,22.37,8748,21.0663471914728,21.0852927654571,21.0474958740755,21.0851985088701,9281.04897460065,0.0,1.0
2023-04-27,22.4099,22.4099,22.3,22.36,9927,21.1228068870777,21.1228068870777,21.0192188979796,21.0757728501714,10531.8899372269,0.0,1.0
2023-04-28,22.395,22.43,22.39,22.43,6067,21.1087626556167,21.141752461062,21.1040498262674,21.141752461062,6436.68542854392,0.0,1.0
2023-05-01,22.295,22.365,22.295,22.35,7881,21.0145060686303,21.0804856795208,21.0145060686303,21.0663471914728,8361.21936086278,0.0,1.0
2023-05-02,22.425,22.44,22.37,22.37,12378,21.1370396317126,21.1511781197606,21.0851985088701,21.0851985088701,13132.2387068595,0.0,1.0
2023-05-03,22.45,22.4612,22.45,22.4603,1621,21.1606037784593,21.1711605162017,21.1606037784593,21.1703122069189,1719.77370688473,0.0,1.0
2023-05-04,22.47,22.487,22.464,22.487,4821,21.1794550958565,21.1954787156442,21.1737997006374,21.1954787156442,5114.76190061155,0.0,1.0
2023-05-05,22.47,22.5,22.46,22.461,13907,21.1794550958565,21.2077320719525,21.1700294371579,21.1709720030278,14754.4065031746,0.0,1.0
2023-05-08,22.485,22.4888,22.35,22.4888,5771,21.1935935839045,21.19717533421,21.0663471914728,21.19717533421,6122.64902062419,0.0,1.0
2023-05-09,22.4929,22.51,22.49,22.49,2697,21.2010398542764,21.2171577306511,21.1983064132538,21.1983064132538,2861.33848702538,0.0,1.0
2023-05-10,22.4959,22.517,22.48,22.51,5343,21.203867551886,21.2237556917402,21.1888807545552,21.2171577306511,5668.56934971324,0.0,1.0
2023-05-11,22.435,22.448,22.41,22.448,7025,21.1464652904113,21.1587186467195,21.1229011436647,21.1587186467195,7453.06001904087,0.0,1.0
2023-05-12,22.425,22.4598,22.41,22.43,1927,21.1370396317126,21.1698409239839,21.1229011436647,21.141752461062,2044.41945290986,0.0,1.0
2023-05-15,22.48,22.485,22.42,22.42,2259,21.1888807545552,21.1935935839045,21.1323268023633,21.1323268023633,2396.64947800902,0.0,1.0
2023-05-16,22.425,22.425,22.4108,22.4108,1199,21.1370396317126,21.1370396317126,21.1236551963606,21.1236551963606,1272.05963883701,0.0,1.0
2023-05-17,22.375,22.39,22.373,22.3899,1681,21.0899113382194,21.1040498262674,21.0880262064797,21.1039555696804,1783.42973551711,0.0,1.0
2023-05-18,22.2654,22.2654,22.25,22.2597,2641,20.9866061188823,20.9866061188823,20.9720906044863,20.981233493424,2801.92619363515,0.0,1.0
2023-05-19,22.285,22.305,22.26,22.285,3873,21.0050804099316,21.0239317273289,20.981516263185,21.0050804099316,4108.99664821998,0.0,1.0
2023-05-22,22.265,22.27,22.25,22.27,4076,20.9862290925343,20.9909419218836,20.9720906044863,20.9909419218836,4324.36621175952,0.0,1.0
2023-05-23,22.23,22.23,22.22,22.22,5066,20.9532392870891,20.9532392870891,20.9438136283904,20.9438136283904,5374.69068419374,0.0,1.0
2023-05-24,22.23,22.23,22.2,22.23,1616,20.9532392870891,20.9532392870891,20.9249623109931,20.9532392870891,1714.46903783203,0.0,1.0
2023-05-25,22.15,22.16,22.15,22.16,1685,20.8778340174999,20.8872596761985,20.8778340174999,20.8872596761985,1787.67347075927,0.0,1.0
2023-05-26,22.1914,22.2199,22.18,22.1901,8394,20.9168562445123,20.9437193718034,20.9061109935958,20.9156309088815,8905.47840566962,0.0,1.0
2023-05-30,22.17,22.18,22.1,22.15,24762,20.8966853348972,20.9061109935958,20.8307057240067,20.8778340174999,26270.8430165822,0.0,1.0
2023-05-31,22.1,22.11,22.06,22.07,4426,20.8307057240067,20.8401313827053,20.7930030892121,20.8024287479107,4695.69304544838,0.0,1.0
2023-06-01,22.045,22.1,22.03,22.1,3550,20.8499340677519,20.9019525015794,20.8357472221626,20.9019525015794,3753.47709713109,0.0754,1.0
2023-06-02,22.015,22.04,22.0,22.04,2559,20.8215603765733,20.8452051192221,20.807373530984,20.8452051192221,2705.67546241083,0.0,1.0
2023-06-05,22.045,22.065,22.01,22.01,8600,20.8499340677519,20.868849861871,20.8168314280435,20.8168314280435,9092.93043248658,0.0,1.0
2023-06-06,21.995,22.0,21.98,21.98,19640,20.8026445824542,20.807373530984,20.7884577368649,20.7884577368649,20765.7155458182,0.0,1.0
2023-06-07,21.96,22.01,21.95,22.01,2912,20.7695419427458,20.8168314280435,20.7600840456863,20.8168314280435,3078.90853713965,0.0,1.0
2023-06-08,22.07,22.08,22.06,22.08,38374,20.8735788104007,20.8830367074603,20.8641209133412,20.8830367074603,40573.5014437489,0.0,1.0
2023-06-09,22.045,22.052,22.04,22.04,1456,20.8499340677519,20.8565545956936,20.8452051192221,20.8452051192221,1539.45426856982,0.0,1.0
2023-06-12,22.0076,22.01,21.99,22.01,9493,20.8145615327492,20.8168314280435,20.7979156339244,20.8168314280435,10037.1149529762,0.0,1.0
2023-06-13,21.975,22.0,21.97,22.0,11685,20.7837287883351,20.807373530984,20.7789998398054,20.807373530984,12354.7548957681,0.0,1.0
2023-06-14,21.97,22.015,21.97,21.97,2397,20.7789998398054,20.8215603765733,20.7789998398054,20.7789998398054,2534.39002868259,0.0,1.0
2023-06-15,22.105,22.106,22.06,22.06,7234,20.9066814501091,20.9076272398151,20.8641209133412,20.8641209133412,7648.63473821024,0.0,1.0
2023-06-16,22.08,22.109,22.0,22.109,20950,20.8830367074603,20.9104646089329,20.807373530984,20.9104646089329,22150.8014605342,0.0,1.0
2023-06-20,21.985,21.985,21.98,21.98,2913,20.7931866853947,20.7931866853947,20.7884577368649,20.7884577368649,3079.96585463179,0.0,1.0
2023-06-21,22.01,22.01,21.9865,21.9865,4571,20.8168314280435,20.8168314280435,20.7946053699536,20.7946053699536,4832.99825661584,0.0,1.0
2023-06-22,21.92,21.94,21.92,21.94,1094,20.7317103545077,20.7506261486267,20.7317103545077,20.7506261486267,1156.70533641166,0.0,1.0
2023-06-23,21.84,21.875,21.78,21.875,2925,20.6560471780314,20.6891498177397,20.5992997956741,20.6891498177397,3092.65366453758,0.0,1.0
2023-06-26,21.762,21.7845,21.76,21.7845,4122,20.582275580967,20.6035558493509,20.5803840015551,20.6035558493509,4358.26270264066,0.0,1.0
2023-06-27,21.785,21.815,21.77,21.8101,5702,20.6040287442039,20.6324024353825,20.5898418986146,20.6277680658233,6028.82434023704,0.0,1.0
2023-06-28,21.7851,21.7851,21.73,21.73,6127,20.6041233231745,20.6041233231745,20.5520103103764,20.5520103103764,6478.18427440062,0.0,1.0
2023-06-29,21.68,21.69,21.68,21.685,2330,20.5047208250788,20.5141787221383,20.5047208250788,20.5094497736085,2463.54975670857,0.0,1.0
2023-06-30,21.69,21.6985,21.675,21.69,19497,20.5141787221383,20.5222179346389,20.499991876549,20.5141787221383,20614.5191444408,0.0,1.0
2023-07-03,21.63,21.65,21.62,21.65,983,20.5479434146408,20.5669428999988,20.5384436719619,20.5669428999988,1034.76487018405,0.0957,1.0
2023-07-05,21.625,21.645,21.62,21.645,1818,20.5431935433014,20.5621930286593,20.5384436719619,20.5621930286593,1913.73604679003,0.0,1.0
2023-07-06,21.625,21.64,21.61,21.61,5264,20.5431935433014,20.5574431573198,20.5289439292829,20.5289439292829,5541.20272293878,0.0,1.0
2023-07-07,21.715,21.72,21.715,21.72,3317,20.6286912274122,20.6334410987517,20.6286912274122,20.6334410987517,3491.67352431382,0.0,1.0
2023-07-10,21.765,21.77,21.765,21.77,1618,20.6761899408071,20.6809398121466,20.6761899408071,20.6809398121466,1703.20402844129,0.0,1.0
2023-07-11,21.8,21.8017,21.791,21.8017,1308,20.7094390401836,20.711053996439,20.7008892717725,20.711053996439,1376.87940000074,0.0,1.0
2023-07-12,21.925,21.9299,21.911,21.9172,6342,20.8281858236709,20.8328406975836,20.8148861839203,20.8207760243812,6675.97030183847,0.0,1.0
2023-07-13,22.025,22.0298,21.99,22.0,2616,20.9231832504607,20.9277431269466,20.8899341510842,20.8994338937632,2753.75880000149,0.0,1.0
2023-07-14,22.035,22.07,22.035,22.07,468,20.9326829931397,20.9659320925161,20.9326829931397,20.9659320925161,492.644922936047,0.0,1.0
2023-07-17,21.985,21.99,21.97,21.97,2603,20.8851842797448,20.8899341510842,20.8709346657263,20.8709346657263,2740.07421880882,0.0,1.0
2023-07-18,21.9093,21.94,21.89,21.94,7985,20.8132712276648,20.8424354376893,20.7949367242944,20.8424354376893,8405.49083257339,0.0,1.0
2023-07-19,21.8139,21.815,21.8,21.8,3430,20.7226436825073,20.723688654202,20.7094390401836,20.7094390401836,3610.62411468087,0.0,1.0
2023-07-20,21.915,21.9481,21.914,21.9481,2172,20.8186860809919,20.8501302292593,20.817736106724,20.8501302292593,2286.37771926729,0.0,1.0
2023-07-21,21.931,21.95,21.93,21.95,5348,20.8338856692782,20.8519351803683,20.8329356950103,20.8519351803683,5629.62617064527,0.0,1.0
2023-07-24,21.92,21.95,21.92,21.95,1963,20.8234359523314,20.8519351803683,20.8234359523314,20.8519351803683,2066.37176009286,0.0,1.0
2023-07-25,22.04,22.05,22.03,22.04,4531,20.9374328644792,20.9469326071581,20.9279331218002,20.9374328644792,4769.60287569065,0.0,1.0
2023-07-26,22.085,22.1099,22.06,22.09,7013,20.9801817065346,21.0038360658053,20.9564323498371,20.9849315778741,7382.3052233985,0.0,1.0
2023-07-27,22.025,22.04,22.01,22.04,48452,20.9231832504607,20.9374328644792,20.9089336364422,20.9374328644792,51003.4867651653,0.0,1.0
2023-07-28,22.015,22.0299,22.01,22.01,11499,20.9136835077817,20.9278381243734,20.9089336364422,20.9089336364422,12104.5383949607,0.0,1.0
2023-07-31,22.05,22.07,22.03,22.03,3443,20.9469326071581,20.9659320925161,20.9279331218002,20.9279331218002,3624.30869587354,0.0,1.0
2023-08-01,21.92,21.955,21.92,21.955,3094,20.8708396682995,20.9041644579158,20.8708396682995,20.9041644579158,3249.53289268049,0.0499,1.0
2023-08-02,21.87,21.89,21.87,21.89,476,20.8232328259904,20.842275562914,20.8232328259904,20.842275562914,499.928137335461,0.0,1.0
2023-08-03,21.915,21.9214,21.8903,21.891,1844,20.8660789840686,20.8721726598841,20.8425612039679,20.8432276997602,1936.69639757687,0.0,1.0
2023-08-04,21.925,21.9368,21.925,21.935,895,20.8756003525304,20.8868355673153,20.8756003525304,20.8851217209922,939.990930494195,0.0,1.0
2023-08-07,21.88,21.899,21.87,21.87,1151,20.8327541944522,20.8508447945297,20.8232328259904,20.8232328259904,1208.85984469142,0.0,1.0
2023-08-08,21.815,21.84,21.785,21.8,5456,20.7708652994504,20.794668720605,20.742301194065,20.7565832467577,5730.26873382831,0.0,1.0
2023-08-09,21.798,21.8,21.77,21.7705,6209,20.7546789730653,20.7565832467577,20.7280191413723,20.7284952097953,6521.12143847874,0.0,1.0
2023-08-10,21.765,21.83,21.751,21.83,3840,20.7232584571414,20.7851473521431,20.7099285412948,20.7851473521431,4033.03371295832,0.0,1.0
2023-08-11,21.705,21.74,21.69,21.74,5576,20.6661302463705,20.6994550359868,20.6518481936777,20.6994550359868,5856.30103735824,0.0,1.0
2023-08-14,21.6351,21.655,21.61,21.61,21216,20.5995758808224,20.6185234040614,20.5756772459832,20.5756772459832,22282.5112640948,0.0,1.0
2023-08-15,21.555,21.6,21.555,21.5577,2248,20.5233097194432,20.5661558775214,20.5233097194432,20.5258804889279,2361.00515279436,0.0,1.0
2023-08-16,21.505,21.52,21.49,21.5,1665,20.4757028771341,20.4899849298269,20.4614208244414,20.4709421929032,1748.69821147803,0.0,1.0
2023-08-17,21.6,21.6,21.58,21.59,2029,20.5661558775214,20.5661558775214,20.5471131405978,20.5566345090596,2130.9961988522,0.0,1.0
2023-08-18,21.5762,21.63,21.5706,21.58,16727,20.5434950205823,20.5947199829068,20.5381630542437,20.5471131405978,17567.8528428786,0.0,1.0
2023-08-21,21.64,21.6748,21.63,21.65,7226,20.6042413513687,20.6373757136158,20.5947199829068,20.6137627198305,7589.24521089502,0.0,1.0
2023-08-22,21.63,21.63,21.6,21.62,9274,20.5947199829068,20.5947199829068,20.5661558775214,20.585198614445,9740.19652447283,0.0,1.0
2023-08-23,21.65,21.6899,21.65,21.65,8145,20.6137627198305,20.6517529799931,20.6137627198305,20.6137627198305,8554.44260209521,0.0,1.0
2023-08-24,21.6933,21.6964,21.6856,21.6856,6091,20.6549902452701,20.6579418694933,20.6476587915545,20.6476587915545,6397.18967334095,0.0,1.0
2023-08-25,21.66,21.6714,21.65,21.6518,9043,20.6232840882923,20.6341384483388,20.6137627198305,20.6154765661536,9497.58434017766,0.0,1.0
2023-08-28,21.635,21.6458,21.59,21.62,27172,20.5994806671378,20.6097637450765,20.5566345090596,20.585198614445,28537.9145959645,0.0,1.0
2023-08-29,21.64,21.645,21.54,21.54,24649,20.6042413513687,20.6090020355996,20.5090276667505,20.5090276667505,25888.0854142473,0.0,1.0
2023-08-30,21.6,21.64,21.595,21.64,3997,20.5661558775214,20.6042413513687,20.5613951932905,20.6042413513687,4197.92597674335,0.0,1.0
2023-08-31,21.6822,21.69,21.66,21.68,8623,20.6444215262775,20.6518481936777,20.6232840882923,20.6423268252159,9056.47127782285,0.0,1.0
2023-09-01,21.655,21.7231,21.65,21.7,6655,20.6491822105084,20.7141191446361,20.6444144473566,20.6920920788748,6979.16380081436,0.0322,1.0
2023-09-05,21.5761,21.5761,21.5546,21.564,1209,20.5739469079728,20.5739469079728,20.55344552642,20.5624089211454,1267.89016306304,0.0,1.0
2023-09-06,21.49,21.51,21.48,21.51,4011,20.4918460264985,20.5109170791058,20.4823105001949,20.5109170791058,4206.3750571099,0.0,1.0
2023-09-07,21.4307,21.4477,21.42,21.43,12027,20.435300355518,20.4515107502342,20.4250973423731,20.4346328686768,12612.8329124559,0.0,1.0
2023-09-08,21.335,21.36,21.25,21.35,4406,20.3440453687923,20.3678841845514,20.2629933952115,20.3583486582477,4620.61543296589,0.0,1.0
2023-09-11,21.485,21.495,21.39,21.39,3003,20.4870782633467,20.4966137896504,20.3964907634623,20.3964907634623,3149.27556631788,0.0,1.0
2023-09-12,21.525,21.525,21.494,21.5,5637,20.5252203685612,20.5252203685612,20.49566023702,20.5013815528022,5911.57721189941,0.0,1.0
2023-09-13,21.6128,21.6221,21.61,21.62,1844,20.6089422895071,20.6178103289695,20.6062723421421,20.6158078684457,1933.82089386952,0.0,1.0
2023-09-14,21.585,21.6001,21.58,21.58,6802,20.582433526383,20.5968321711015,20.5776657632312,20.5776657632312,7133.32414322153,0.0,1.0
2023-09-15,21.585,21.6,21.58,21.59,13422,20.582433526383,20.5967368158385,20.5776657632312,20.5872012895348,14075.7831006056,0.0,1.0
2023-09-18,21.55,21.56,21.545,21.56,11157,20.5490591843203,20.558594710624,20.5442914211685,20.558594710624,11700.4553757604,0.0,1.0
2023-09-19,21.52,21.54,21.52,21.54,879,20.5204526054094,20.5395236580167,20.5204526054094,20.5395236580167,921.815925006134,0.0,1.0
2023-09-20,21.51,21.559,21.51,21.55,8923,20.5109170791058,20.5576411579936,20.5109170791058,20.5490591843203,9357.63765509639,0.0,1.0
2023-09-21,21.52,21.525,21.51,21.525,2512,20.5204526054094,20.5252203685612,20.5109170791058,20.5252203685612,2634.35904848169,0.0,1.0
2023-09-22,21.5395,21.54,21.525,21.525,2273,20.5390468817015,20.5395236580167,20.5252203685612,20.5252203685612,2383.7174033435,0.0,1.0
2023-09-25,21.49,21.51,21.48,21.48,5880,20.4918460264985,20.5109170791058,20.4823105001949,20.4823105001949,6166.41369628677,0.0,1.0
2023-09-26,21.48,21.52,21.47,21.52,11929,20.4823105001949,20.5204526054094,20.4727749738913,20.5204526054094,12510.0593508512,0.0,1.0
2023-09-27,21.445,21.47,21.4209,21.47,8413,20.4489361581322,20.4727749738913,20.4259555397405,20.4727749738913,8822.79565082662,0.0,1.0
2023-09-28,21.522,21.5266,21.521,21.5266,1135,20.5223597106702,20.5267460527698,20.5214061580398,20.5267460527698,1190.28563695331,0.0,1.0
2023-09-29,21.522,21.57,21.462,21.57,9780,20.5223597106702,20.5681302369276,20.4651465528484,20.5681302369276,10256.381964232,0.0,1.0
2023-10-02,21.342,21.3754,21.341,21.3754,4711,20.4576134870685,20.4896294317067,20.4566549258518,20.4896294317067,4914.65742392454,0.1121,1.0
2023-10-03,21.34,21.351,21.33,21.35,3221,20.4556963646351,20.4662405380189,20.446110752468,20.4652819768022,3360.24444119315,0.0,1.0
2023-10-04,21.36,21.37,21.345,21.345,4896,20.4748675889693,20.4844532011365,20.4604891707187,20.4604891707187,5107.65500902878,0.0,1.0
2023-10-05,21.43,21.43,21.43,21.43,620,20.5419668741392,20.5419668741392,20.5419668741392,20.5419668741392,646.802717646616,0.0,1.0
2023-10-06,21.385,21.405,21.3,21.3,10613,20.4988316193871,20.5180028437214,20.4173539159666,20.4173539159666,11071.8020038444,0.0,1.0
2023-10-09,21.465,21.465,21.44,21.44,4783,20.5755165167241,20.5755165167241,20.5515524863063,20.5515524863063,4989.76999758672,0.0,1.0
2023-10-10,21.48,21.48,21.4501,21.4633,1705,20.5898949349748,20.5898949349748,20.5612339545951,20.5738869626557,1778.70747352819,0.0,1.0
2023-10-11,21.41,21.43,21.402,21.43,6106,20.5227956498049,20.5419668741392,20.5151271600712,20.5419668741392,6369.96353862944,0.0,1.0
2023-10-12,21.385,21.39,21.37,21.3701,1739,20.4988316193871,20.5036244254707,20.4844532011365,20.4845490572581,1814.17729997979,0.0,1.0
2023-10-13,21.38,21.38,21.365,21.37,2460,20.4940388133036,20.4940388133036,20.4796603950529,20.4844532011365,2566.34626679141,0.0,1.0
2023-10-16,21.4,21.42,21.4,21.42,592,20.5132100376378,20.5323812619721,20.5132100376378,20.5323812619721,617.592272333544,0.0,1.0
2023-10-17,21.325,21.35,21.325,21.34,746,20.4413179463844,20.4652819768022,20.4413179463844,20.4556963646351,778.249721555446,0.0,1.0
2023-10-18,21.3,21.32,21.3,21.31,1502,20.4173539159666,20.4365251403009,20.4173539159666,20.4269395281337,1566.93174500842,0.0,1.0
2023-10-19,21.32,21.32,21.32,21.32,408,20.4365251403009,20.4365251403009,20.4365251403009,20.4365251403009,425.637917419063,0.0,1.0
2023-10-20,21.326,21.35,21.31,21.334,4650,20.4422765076011,20.4652819768022,20.4269395281337,20.4499449973348,4851.02038234963,0.0,1.0
2023-10-23,21.375,21.375,21.31,21.31,3501,20.48924600722,20.48924600722,20.4269395281337,20.4269395281337,3652.34889432388,0.0,1.0
2023-10-24,21.39,21.3952,21.348,21.348,1094,20.5036244254707,20.5086089437976,20.4633648543688,20.4633648543688,1141.29382758935,0.0,1.0
2023-10-25,21.345,21.345,21.345,21.345,123,20.4604891707187,20.4604891707187,20.4604891707187,20.4604891707187,128.31731333957,0.0,1.0
2023-10-26,21.395,21.41,21.374,21.374,1653,20.5084172315543,20.5227956498049,20.4882874460033,20.4882874460033,1724.45950366106,0.0,1.0
2023-10-27,21.365,21.38,21.35,21.35,4673,20.4796603950529,20.4940388133036,20.4652819768022,20.4652819768022,4875.01467671393,0.0,1.0
2023-10-30,21.3764,21.39,21.36,21.36,11732,20.4905879929234,20.5036244254707,20.4748675889693,20.4748675889693,12239.1765861776,0.0,1.0
2023-10-31,21.32,21.355,21.3,21.32,9994,20.4365251403009,20.4700747828858,20.4173539159666,20.4365251403009,10426.0425163875,0.0,1.0
2023-11-01,21.4598,21.46,21.33,21.33,12249,20.6262244050882,20.6264166363709,20.5014663025998,20.5014663025998,12744.0235807362,0.0581,1.0
2023-11-02,21.46,21.486,21.46,21.48,4254,20.6264166363709,20.6514067031251,20.6264166363709,20.6456397646434,4425.91854946949,0.0,1.0
2023-11-03,21.5648,21.57,21.5001,21.5001,2012,20.7271458285187,20.7321438418695,20.6649590085572,20.6649590085572,2093.31173519807,0.0,1.0
2023-11-06,21.54,21.59,21.54,21.59,2957,20.7033091494608,20.751366970142,20.7033091494608,20.751366970142,3076.50238617332,0.0,1.0
2023-11-07,21.58,21.58,21.54,21.55,2035,20.7417554060058,20.7417554060058,20.7033091494608,20.7129207135971,2117.24124310541,0.0,1.0
2023-11-08,21.565,21.5787,21.5581,21.5787,1096,20.7273380598014,20.7405059026681,20.7207060805474,20.7405059026681,1140.29307245382,0.0,1.0
2023-11-09,21.5452,21.57,21.525,21.53,42585,20.7083071628117,20.7321438418695,20.6888918032565,20.6936975853246,44306.0040971222,0.0,1.0
2023-11-10,21.56,21.58,21.54,21.58,19568,20.7225322777333,20.7417554060058,20.7033091494608,20.7417554060058,20358.8091622047,0.0,1.0
2023-11-13,21.565,21.565,21.55,21.5605,5907,20.7273380598014,20.7273380598014,20.7129207135971,20.7230128559401,6145.72187863571,0.0,1.0
2023-11-14,21.7,21.7,21.62,21.62,2742,20.8570941756407,20.8570941756407,20.7802016625507,20.7802016625507,2852.8135079091,0.0,1.0
2023-11-15,21.67,21.68,21.67,21.68,453,20.8282594832319,20.8378710473682,20.8282594832319,20.8378710473682,471.30726443575,0.0,1.0
2023-11-16,21.715,21.73,21.7,21.7,6187,20.871511521845,20.8859288680494,20.8570941756407,20.8570941756407,6437.03762707281,0.0,1.0
2023-11-17,21.8147,21.82,21.8002,21.805,1272,20.9673388162833,20.9724329452755,20.9534020482858,20.9580155990712,1323.40582861429,0.0,1.0
2023-11-20,21.93,21.94,21.92,21.92,9949,21.0781601507742,21.0877717149104,21.0685485866379,21.0685485866379,10351.0727900028,0.0,1.0
2023-11-21,22.045,22.05,21.96,22.03,8161,21.1886931383409,21.1934989204091,21.1069948431829,21.1742757921366,8490.81365355443,0.0,1.0
2023-11-22,21.985,21.985,21.9633,21.97,5064,21.1310237535235,21.1310237535235,21.1101666593479,21.1166064073191,5268.65339316255,0.0,1.0
2023-11-24,22.02,22.02,22.0,22.01,556,21.1646642280003,21.1646642280003,21.1454410997279,21.1550526638641,578.469843325115,0.0,1.0
2023-11-27,21.995,21.995,21.98,21.98,3733,21.1406353176597,21.1406353176597,21.1262179714554,21.1262179714554,3883.86317469902,0.0,1.0
2023-11-28,22.085,22.085,22.0,22.0,3221,21.2271393948859,21.2271393948859,21.1454410997279,21.1454410997279,3351.17152041401,0.0,1.0
2023-11-29,22.055,22.07,22.05,22.07,762,21.1983047024772,21.2127220486815,21.1934989204091,21.2127220486815,792.795001103842,0.0,1.0
2023-11-30,22.05,22.05,21.99,22.02,2801,21.1934989204091,21.1934989204091,21.1358295355916,21.1646642280003,2914.19789775835,0.0,1.0
2023-12-01,22.0222,22.0222,21.9,21.96,18202,21.1976318929876,21.1976318929876,21.0800073769391,21.1377608218075,18910.0408207676,0.0321,1.0
2023-12-04,21.955,22.0,21.95,22.0,3536,21.1329480347351,21.1762631183864,21.1281352476628,21.1762631183864,3673.54710154016,0.0,1.0
2023-12-05,21.89,21.94,21.88,21.94,5780,21.0703818027944,21.118509673518,21.0607562286497,21.118509673518,6004.83660828681,0.0,1.0
2023-12-06,21.875,21.89,21.87,21.8743,2023,21.0559434415773,21.0703818027944,21.051130654505,21.0552696513872,2101.69281290038,0.0,1.0
2023-12-07,21.93,21.945,21.92,21.94,2199,21.1088840993733,21.1233224605904,21.0992585252286,21.118509673518,2284.53904872365,0.0,1.0
2023-12-08,21.815,21.85,21.81,21.85,2107,20.998189996709,21.0318795062155,20.9933772096367,21.0318795062155,2188.9603345433,0.0,1.0
2023-12-11,21.775,21.775,21.7454,21.77,10206,20.9596877001301,20.9596877001301,20.9311960006618,20.9548749130578,10603.0038796151,0.0,1.0
2023-12-12,21.8,21.8,21.795,21.8,727,20.9837516354919,20.9837516354919,20.9789388484196,20.9837516354919,755.279621838151,0.0,1.0
2023-12-13,21.97,21.97,21.826,21.826,6041,21.1473863959522,21.1473863959522,21.0087781282682,21.0087781282682,6275.98926482016,0.0,1.0
2023-12-14,22.025,22.0899,22.0,22.0,3596,21.2003270537482,21.2627970299474,21.1762631183864,21.1762631183864,3735.88104557081,0.0,1.0
2023-12-15,22.012,22.0399,22.01,22.036,1551,21.18781380736,21.2146691592238,21.1858886925311,21.2109151853074,1611.33245319253,0.0,1.0
2023-12-18,21.965,22.0,21.96,22.0,906,21.1425736088798,21.1762631183864,21.1377608218075,21.1762631183864,941.24255486295,0.0,1.0
2023-12-19,22.065,22.1,22.01,22.01,5721,21.238829350327,21.2725188598336,21.1858886925311,21.1858886925311,5943.54156332333,0.0,1.0
2023-12-20,21.971,21.995,21.97,21.995,2228,21.1483489533667,21.171450331314,21.1473863959522,21.171450331314,2314.66712167179,0.0,1.0
2023-12-21,22.01,22.04,22.0,22.04,5579,21.1858886925311,21.2147654149652,21.1762631183864,21.2147654149652,5796.01789578409,0.0,1.0
2023-12-22,21.97,22.02,21.96,22.02,14346,21.1473863959522,21.1955142666758,21.1377608218075,21.1955142666758,14904.0460177305,0.0,1.0
2023-12-26,22.045,22.045,21.97,22.04,3650,21.2195782020376,21.2195782020376,21.1473863959522,21.2147654149652,3791.98159519841,0.0,1.0
2023-12-27,21.99,21.99,21.985,21.99,4261,21.2152466936725,21.2152466936725,21.2104228540423,21.2152466936725,4416.60619614412,0.0505,1.0
2023-12-28,22.1023,22.125,22.1,22.1,8622,21.323590131767,21.3454903636882,21.3213711655371,21.3213711655371,8936.86426265072,0.0,1.0
2023-12-29,22.0995,22.13,22.08,22.1,5202,21.3208887815741,21.3503142033184,21.3020758070163,21.3213711655371,5391.97029625481,0.0,1.0
2024-01-02,21.99,22.06,21.985,22.06,7116,21.2152466936725,21.2827804484954,21.2104228540423,21.2827804484954,7375.86709499215,0.0,1.0
2024-01-03,21.975,21.9983,21.96,21.9983,2341,21.2007751747818,21.2232542674586,21.1863036558912,21.2232542674586,2426.49028518503,0.0,1.0
2024-01-04,21.94,21.94,21.9,21.93,26171,21.1670082973704,21.1670082973704,21.1284175803287,21.1573606181099,27126.7309925575,0.0,1.0
2024-01-05,21.9783,22.03,21.965,21.985,16397,21.2039589089378,21.2538374107142,21.1911274955214,21.2104228540423,16995.7971833314,0.0,1.0
2024-01-08,21.98,21.99,21.96,21.96,7884,21.2055990144121,21.2152466936725,21.1863036558912,21.1863036558912,8171.91345937578,0.0,1.0
2024-01-09,21.93,21.96,21.93,21.94,4457,21.1573606181099,21.1863036558912,21.1573606181099,21.1670082973704,4619.76386205454,0.0,1.0
2024-01-10,21.93,21.95,21.901,21.92,12721,21.1573606181099,21.1766559766308,21.1293823482547,21.1477129388495,13185.5544288077,0.0,1.0
2024-01-11,21.9851,21.9851,21.96,21.96,1901,21.2105193308349,21.2105193308349,21.1863036558912,21.1863036558912,1970.42205559023,0.0,1.0
2024-01-12,21.9,21.935,21.9,21.935,969,21.1284175803287,21.1621844577401,21.1284175803287,21.1621844577401,1004.38662381217,0.0,1.0
2024-01-16,21.82,21.86,21.82,21.832,1083,21.0512361462453,21.089826863287,21.0512361462453,21.0628133613578,1122.54975602536,0.0,1.0
2024-01-17,21.8,21.8,21.79,21.7901,9624,21.0319407877244,21.0319407877244,21.022293108464,21.0223895852566,9975.45600368249,0.0,1.0
2024-01-18,21.8302,21.8429,21.805,21.82,6755,21.0610767790909,21.0733293317516,21.0367646273546,21.0512361462453,7001.6838429837,0.0,1.0
2024-01-19,21.87,21.87,21.85,21.87,5690,21.0994745425474,21.0994745425474,21.0801791840265,21.0994745425474,5897.79142362357,0.0,1.0
2024-01-22,21.915,21.9195,21.9,21.9,1515,21.1428890992193,21.1472305548865,21.1284175803287,21.1284175803287,1570.32583599116,0.0,1.0
2024-01-23,21.985,21.998,21.97,21.98,2867,21.2104228540423,21.2229648370808,21.1959513351516,21.2055990144121,2971.69912329152,0.0,1.0
2024-01-24,22.015,22.08,21.9905,22.07,11775,21.2393658918235,21.3020758070163,21.2157290776355,21.2924281277559,12205.0077351789,0.0,1.0
2024-01-25,21.975,22.04,21.97,22.02,5256,21.2007751747818,21.2634850899746,21.1959513351516,21.2441897314538,5447.94230625054,0.0,1.0
2024-01-26,21.95,21.9799,21.91,21.91,3386,21.1766559766308,21.2055025376195,21.1380652595891,21.1380652595891,3509.65233047266,0.0,1.0
2024-01-29,21.97,21.97,21.94,21.948,3798,21.1959513351516,21.1959513351516,21.1670082973704,21.1747264407787,3936.69803636597,0.0,1.0
2024-01-30,21.98,22.01,21.9703,21.994,3726,21.2055990144121,21.2345420521933,21.1962407655294,21.2191057653766,3862.06868970499,0.0,1.0
2024-01-31,22.01,22.045,22.01,22.02,8816,21.2345420521933,21.2683089296048,21.2345420521933,21.2441897314538,9137.94889115387,0.0,1.0
2024-02-01,21.985,22.01,21.98,22.01,3508,21.2480488031579,21.2722107872416,21.2432164063412,21.2722107872416,3629.66880933264,0.039,1.0
2024-02-02,21.865,21.875,21.85,21.86,2778,21.1320712795564,21.1417360731899,21.1175740891062,21.1272388827397,2874.35004342249,0.0,1.0
2024-02-05,21.85,21.89,21.84,21.89,3668,21.1175740891062,21.1562332636401,21.1079092954728,21.1562332636401,3795.2181278883,0.0,1.0
2024-02-06,21.93,21.935,21.91,21.91,4118,21.1948924381739,21.1997248349906,21.175562850907,21.175562850907,4260.82558632606,0.0,1.0
2024-02-07,21.908,21.91,21.87,21.9,10192,21.1736298921803,21.175562850907,21.1369036763732,21.1658980572735,10545.4915919949,0.0,1.0
2024-02-08,21.8706,21.8706,21.85,21.86,3999,21.1374835639912,21.1374835639912,21.1175740891062,21.1272388827397,4137.69828065028,0.0,1.0
2024-02-09,21.875,21.885,21.86,21.868,2295,21.1417360731899,21.1514008668233,21.1272388827397,21.1349707176465,2374.59803803261,0.0,1.0
2024-02-12,21.884,21.89,21.87,21.87,3659,21.15043438746,21.1562332636401,21.1369036763732,21.1369036763732,3785.90597871953,0.0,1.0
2024-02-13,21.835,21.87,21.82,21.85,1495,21.103076898656,21.1369036763732,21.0885797082059,21.1175740891062,1546.85144525436,0.0,1.0
2024-02-14,21.84,21.843,21.83,21.8301,8077,21.1079092954728,21.1108087335628,21.0982445018393,21.0983411497757,8357.13653733742,0.0,1.0
2024-02-15,21.91,21.91,21.9,21.904,7785,21.175562850907,21.175562850907,21.1658980572735,21.1697639747269,8055.00903097337,0.0,1.0
2024-02-16,21.91,21.91,21.872,21.892,7845,21.175562850907,21.175562850907,21.1388366350998,21.1581662223668,8117.09002543174,0.0,1.0
2024-02-20,21.99,22.0,21.92,21.92,3497,21.2528811999746,21.2625459936081,21.1852276445404,21.1852276445404,3618.28729368195,0.0,1.0
2024-02-21,21.9751,22.0099,21.96,22.0099,4829,21.2384806574608,21.2721141393052,21.2238868190743,21.2721141393052,4996.48537065773,0.0,1.0
2024-02-22,21.9851,22.0,21.985,22.0,4060,21.2481454510943,21.2625459936081,21.2480488031579,21.2625459936081,4200.81395834962,0.0,1.0
2024-02-23,22.0,22.0,21.98,21.98,2508,21.2625459936081,21.2625459936081,21.2432164063412,21.2432164063412,2594.98556835982,0.0,1.0
2024-02-26,21.97,21.98,21.9601,21.975,4802,21.2335516127077,21.2432164063412,21.2239834670106,21.2383840095245,4968.54892315147,0.0,1.0
2024-02-27,21.975,21.98,21.96,21.96,1048,21.2383840095245,21.2432164063412,21.2238868190743,21.2238868190743,1084.34803653951,0.0,1.0
2024-02-28,21.9802,21.9827,21.96,21.976,8005,21.2434097022139,21.2458259006222,21.2238868190743,21.2393504888878,8282.63934398738,0.0,1.0
2024-02-29,22.01,22.01,22.0,22.01,2760,21.2722107872416,21.2722107872416,21.2625459936081,21.2722107872416,2855.72574508497,0.0,1.0
2024-03-01,21.93,21.93,21.89,21.9,2943,21.2473722676036,21.2473722676036,21.2086173706267,21.2183060948709,3037.55161754311,0.0543,1.0
2024-03-04,21.9194,21.93,21.87,21.87,4319,21.2371022199047,21.2473722676036,21.1892399221382,21.1892399221382,4457.75923757007,0.0,1.0
2024-03-05,21.9282,21.93,21.915,21.93,2602,21.2456282972396,21.2473722676036,21.2328391812372,21.2473722676036,2685.59609542888,0.0,1.0
2024-03-06,21.93,21.955,21.93,21.94,4248,21.2473722676036,21.2715940782142,21.2473722676036,21.2570609918478,4384.47817578089,0.0,1.0
2024-03-07,22.0,22.0,21.99,21.99,6058,21.3151933373132,21.3151933373132,21.305504613069,21.305504613069,6252.6291875896,0.0,1.0
2024-03-08,21.9801,22.0171,21.945,21.99,3891,21.2959127760672,21.3317610557709,21.2619053539699,21.305504613069,4016.00861157331,0.0,1.0
2024-03-11,22.02,22.021,22.0,22.01,9359,21.3345707858017,21.3355396582261,21.3151933373132,21.3248820615574,9659.68249697112,0.0,1.0
2024-03-12,21.98,21.98,21.97,21.97,1496,21.2958158888247,21.2958158888247,21.2861271645805,21.2861271645805,1544.06293572698,0.0,1.0
2024-03-13,21.9634,22.0,21.95,22.0,7064,21.2797326065793,21.3151933373132,21.266749716092,21.3151933373132,7290.94958420815,0.0,1.0
2024-03-14,21.93,21.945,21.92,21.945,4090,21.2473722676036,21.2619053539699,21.2376835433594,21.2619053539699,4221.40201010919,0.0,1.0
2024-03-15,21.9115,21.92,21.89,21.92,2577,21.2294481277518,21.2376835433594,21.2086173706267,21.2376835433594,2659.79290465803,0.0,1.0
2024-03-18,21.9227,21.95,21.92,21.95,818,21.2402994989053,21.266749716092,21.2376835433594,21.266749716092,844.280402021837,0.0,1.0
2024-03-19,21.93,21.94,21.92,21.94,1516,21.2473722676036,21.2570609918478,21.2376835433594,21.2570609918478,1564.70548834365,0.0,1.0
2024-03-20,21.91,21.91,21.89,21.89,17335,21.2279948191151,21.2279948191151,21.2086173706267,21.2086173706267,17891.9324804995,0.0,1.0
2024-03-21,21.93,21.94,21.9105,21.9301,8943,21.2473722676036,21.2570609918478,21.2284792553273,21.247469154846,9230.31740254436,0.0,1.0
2024-03-22,21.7511,21.8,21.7,21.8,16279,21.0740409908742,21.1214188524286,21.0245316099862,21.1214188524286,16802.0057023393,0.0,1.0
2024-03-25,21.81,21.83,21.75,21.75,2931,21.1311075766728,21.1504850251612,21.0729752312074,21.0729752312074,3025.16608597311,0.0,1.0
2024-03-26,21.825,21.825,21.8,21.825,2664,21.1456406630391,21.1456406630391,21.1214188524286,21.1456406630391,2749.58800854056,0.0,1.0
2024-03-27,21.845,21.86,21.83,21.8477,1283,21.1650181115276,21.179551197894,21.1504850251612,21.1676340670735,1324.21975035943,0.0,1.0
2024-03-28,21.83,21.85,21.81,21.85,2599,21.1504850251612,21.1698624736497,21.1311075766728,21.1698624736497,2682.49971253638,0.0,1.0
2024-04-01,21.74,21.7569,21.725,21.74,2196,21.1028165018796,21.1192211752413,21.0882561409078,21.1028165018796,2262.30655020612,0.0408,1.0
2024-04-02,21.785,21.785,21.77,21.77,915,21.1464975847952,21.1464975847952,21.1319372238233,21.1319372238233,942.627729252549,0.0,1.0
2024-04-03,21.845,21.845,21.805,21.805,1824,21.2047390286826,21.2047390286826,21.1659113994243,21.1659113994243,1879.07429306738,0.0,1.0
2024-04-04,21.859,21.87,21.84,21.84,1838,21.218328698923,21.2290062969691,21.1998855750253,21.1998855750253,1893.49701242206,0.0,1.0
2024-04-05,21.84,21.86,21.81,21.82,4874,21.1998855750253,21.2192993896545,21.1707648530816,21.1804717603962,5021.16672390921,0.0,1.0
2024-04-08,21.865,21.88,21.865,21.865,1726,21.2241528433118,21.2387132042836,21.2241528433118,21.2241528433118,1778.11525758459,0.0,1.0
2024-04-09,21.895,21.8951,21.8874,21.8951,1607,21.2532735652555,21.2533706343286,21.2458963156964,21.2533706343286,1655.52214306978,0.0,1.0
2024-04-10,21.785,21.82,21.77,21.82,843,21.1464975847952,21.1804717603962,21.1319372238233,21.1804717603962,868.453743999889,0.0,1.0
2024-04-11,21.87,21.88,21.8601,21.8747,2776,21.2290062969691,21.2387132042836,21.2193964587276,21.2335685434069,2859.81920918587,0.0,1.0
2024-04-12,21.86,21.86,21.84,21.85,1718,21.2192993896545,21.2192993896545,21.1998855750253,21.2095924823399,1769.87370366763,0.0,1.0
2024-04-15,21.85,21.86,21.83,21.84,2751,21.2095924823399,21.2192993896545,21.1901786677108,21.1998855750253,2834.06435319537,0.0,1.0
2024-04-16,21.86,21.86,21.85,21.85,773,21.2192993896545,21.2192993896545,21.2095924823399,21.2095924823399,796.34014722647,0.0,1.0
2024-04-17,21.925,21.9499,21.88,21.88,6840,21.2823942871992,21.3065644864125,21.2387132042836,21.2387132042836,7046.52859900266,0.0,1.0
2024-04-18,21.915,21.94,21.915,21.925,804,21.2726873798846,21.2969546481711,21.2726873798846,21.2823942871992,828.2761686547,0.0,1.0
2024-04-19,21.92,21.94,21.92,21.935,1878,21.2775408335419,21.2969546481711,21.2775408335419,21.2921011945138,1934.70478200687,0.0,1.0
2024-04-22,21.96,21.96,21.95,21.95,14083,21.3163684628002,21.3163684628002,21.3066615554856,21.3066615554856,14508.2254765723,0.0,1.0
2024-04-23,21.915,21.92,21.8686,21.8686,3616,21.3163684628002,21.3212318824814,21.2712359281585,21.2712359281585,3717.54880003562,0.045,1.0
2024-04-24,21.81,21.845,21.73,21.845,4119,21.2142366494945,21.2482805872631,21.136421934595,21.2482805872631,4234.67464251845,0.0,1.0
2024-04-25,21.91,21.91,21.842,21.842,3044,21.311505043119,21.311505043119,21.2453625354543,21.2453625354543,3129.4852177291,0.0,1.0
2024-04-26,21.85,21.91,21.84,21.91,7262,21.2531440069443,21.311505043119,21.2434171675819,21.311505043119,7465.94009564676,0.0,1.0
2024-04-29,21.87,21.87,21.8201,21.85,4097,21.2725976856692,21.2725976856692,21.2240607572506,21.2531440069443,4212.05681242974,0.0,1.0
2024-04-30,21.865,21.87,21.85,21.87,3026,21.267734265988,21.2725976856692,21.2531440069443,21.2725976856692,3110.97972038378,0.0,1.0
2024-05-01,21.89,21.91,21.858,21.88,10579,21.2920513643941,21.311505043119,21.2609254784343,21.2823245250316,10876.092023113,0.0,1.0
2024-05-02,21.98,21.98,21.89,21.89,2904,21.3795929186561,21.3795929186561,21.2920513643941,21.2920513643941,2985.55357171002,0.0,1.0
2024-05-03,22.03,22.03,22.005,22.02,1469,21.4282271154683,21.4282271154683,21.4039100170622,21.4185002761059,1510.25420001447,0.0,1.0
2024-05-06,21.955,21.99,21.95,21.95,445,21.35527582025,21.3893197580185,21.3504124005688,21.3504124005688,457.497017703498,0.0,1.0
2024-05-07,21.9306,21.9306,21.91,21.91,1000,21.3315423322056,21.3315423322056,21.311505043119,21.311505043119,1028.08318585056,0.0,1.0
2024-05-08,21.92,21.92,21.83,21.83,5203,21.3212318824814,21.3212318824814,21.2336903282194,21.2336903282194,5349.11681598046,0.0,1.0
2024-05-09,21.9553,21.99,21.9553,21.965,861,21.3555676254309,21.3893197580185,21.3555676254309,21.3650026596124,885.179623017329,0.0,1.0
2024-05-10,21.93,21.93,21.93,21.93,162,21.3309587218439,21.3309587218439,21.3309587218439,21.3309587218439,166.54947610779,0.0,1.0
2024-05-13,21.93,21.95,21.92,21.95,6929,21.3309587218439,21.3504124005688,21.3212318824814,21.3504124005688,7123.58839475851,0.0,1.0
2024-05-14,21.915,21.915,21.88,21.8902,1485,21.3163684628002,21.3163684628002,21.2823245250316,21.2922459011813,1526.70353098808,0.0,1.0
2024-05-15,21.975,21.975,21.955,21.955,370,21.3747294989749,21.3747294989749,21.35527582025,21.35527582025,380.390778764706,0.0,1.0
2024-05-16,21.97,21.97,21.9401,21.96,1640,21.3698660792937,21.3698660792937,21.3407828295999,21.3601392399312,1686.05642479491,0.0,1.0
2024-05-17,21.9299,21.9299,21.9299,21.9299,280,21.3308614534503,21.3308614534503,21.3308614534503,21.3308614534503,287.863292038156,0.0,1.0
2024-05-20,21.905,21.905,21.88,21.8932,1904,21.3066416234378,21.3066416234378,21.2823245250316,21.2951639529901,1957.47038585946,0.0,1.0
2024-05-21,21.89,21.9,21.88,21.9,6506,21.2920513643941,21.3017782037565,21.2823245250316,21.3017782037565,6688.70920714373,0.0,1.0
2024-05-22,21.87,21.87,21.87,21.87,22,21.2725976856692,21.2725976856692,21.2725976856692,21.2725976856692,22.6178300887123,0.0,1.0
2024-05-23,21.89,21.915,21.89,21.915,769,21.2920513643941,21.3163684628002,21.2920513643941,21.3163684628002,790.595969919079,0.0,1.0
2024-05-24,21.875,21.875,21.875,21.875,102,21.2774611053504,21.2774611053504,21.2774611053504,21.2774611053504,104.864484956757,0.0,1.0
2024-05-28,21.865,21.9,21.85,21.9,1120,21.267734265988,21.3017782037565,21.2531440069443,21.3017782037565,1151.45316815262,0.0,1.0
2024-05-29,21.8,21.85,21.8,21.81,4411,21.2045098101321,21.2531440069443,21.2045098101321,21.2142366494945,4534.87493278681,0.0,1.0
2024-05-30,21.895,21.895,21.87,21.872,500,21.2969147840753,21.2969147840753,21.2725976856692,21.2745430535417,514.041592925279,0.0,1.0
2024-05-31,21.9545,21.97,21.89,21.9,31938,21.3547894782819,21.3698660792937,21.2920513643941,21.3017782037565,32834.9207896951,0.0,1.0
2024-06-03,21.9098,21.93,21.88,21.88,595,21.3479806907282,21.3676627147518,21.3189448335052,21.3189448335052,610.658740461664,0.0377,1.0
2024-06-04,21.92,21.92,21.89,21.89,1056,21.3579191385025,21.3579191385025,21.3286884097545,21.3286884097545,1083.7909746681,0.0,1.0
2024-06-05,21.895,21.91,21.8801,21.91,763,21.3335601978792,21.3481755622531,21.3190422692677,21.3481755622531,783.080031886134,0.0,1.0
2024-06-06,21.88,21.885,21.88,21.885,466,21.3189448335052,21.3238166216298,21.3189448335052,21.3238166216298,478.263820260732,0.0,1.0
2024-06-07,21.88,21.89,21.88,21.89,1482,21.3189448335052,21.3286884097545,21.3189448335052,21.3286884097545,1521.00210649443,0.0,1.0
2024-06-10,21.875,21.875,21.84,21.84,347,21.3140730453805,21.3140730453805,21.2799705285079,21.2799705285079,356.1320721684,0.0,1.0
2024-06-11,21.88,21.8856,21.88,21.8856,576,21.3189448335052,21.3244012362048,21.3189448335052,21.3244012362048,591.158713455326,0.0,1.0
2024-06-12,21.88,21.9,21.88,21.9,258,21.3189448335052,21.3384319860038,21.3189448335052,21.3384319860038,264.789840401865,0.0,1.0
2024-06-13,21.865,21.865,21.84,21.8513,2487,21.3043294691312,21.3043294691312,21.2799705285079,21.2909807696696,2552.45090340868,0.0,1.0
2024-06-14,21.865,21.89,21.84,21.84,2785,21.3043294691312,21.3286884097545,21.2799705285079,21.2799705285079,2858.29343224494,0.0,1.0
2024-06-17,21.8,21.83,21.8,21.82,1774,21.2409962235107,21.2702269522586,21.2409962235107,21.2604833760093,1820.68673206553,0.0,1.0
2024-06-18,21.8651,21.888,21.8,21.8,1628,21.3044269048937,21.3267396945046,21.2409962235107,21.2409962235107,1670.84441927999,0.0,1.0
2024-06-20,21.82,21.82,21.8,21.81,996,21.2604833760093,21.2604833760093,21.2409962235107,21.25073979976,1022.2119420165,0.0,1.0
2024-06-21,21.8797,21.9,21.8,21.8599,12699,21.3186525262177,21.3384319860038,21.2409962235107,21.2993602452441,13033.2022607104,0.0,1.0
2024-06-24,21.841,21.93,21.8,21.89,6366,21.2809448861329,21.3676627147518,21.2409962235107,21.3286884097545,6533.53536433437,0.0,1.0
2024-06-25,21.845,21.845,21.82,21.83,317,21.2848423166326,21.2848423166326,21.2604833760093,21.2702269522586,325.342555842601,0.0,1.0
2024-06-26,21.7943,21.8,21.78,21.78,1086,21.2354423850485,21.2409962235107,21.221509071012,21.221509071012,1114.5804909939,0.0,1.0
2024-06-27,21.82,21.82,21.82,21.82,234,21.2604833760093,21.2604833760093,21.2604833760093,21.2604833760093,240.158227341226,0.0,1.0
2024-06-28,21.8382,21.8401,21.83,21.8401,747,21.278216684783,21.2800679642704,21.2702269522586,21.2800679642704,766.658956512378,0.0,1.0
2024-07-01,21.7594,21.79,21.7575,21.788,617,21.2349552062361,21.2648176854088,21.2331010000129,21.2628658893844,632.238197331224,0.0344,1.0
2024-07-02,21.755,21.78,21.73,21.73,2377,21.2306612549825,21.255058705287,21.206263804678,21.206263804678,2435.70534044784,0.0,1.0
2024-07-03,21.83,21.83,21.81,21.83,1316,21.303853605896,21.303853605896,21.2843356456524,21.303853605896,1348.50156837584,0.0,1.0
2024-07-05,21.855,21.86,21.83,21.84,6589,21.3282510562005,21.3331305462614,21.303853605896,21.3136125860178,6751.73011704286,0.0,1.0
2024-07-08,21.84,21.84,21.83,21.83,762,21.3136125860178,21.3136125860178,21.303853605896,21.303853605896,780.819297190265,0.0,1.0
2024-07-09,21.815,21.815,21.815,21.815,138,21.2892151357133,21.2892151357133,21.2892151357133,21.2892151357133,141.40821917619,0.0,1.0
2024-07-10,21.82,21.82,21.8001,21.8001,1638,21.2940946257742,21.2940946257742,21.2746742553318,21.2746742553318,1678.45407978695,0.0,1.0
2024-07-11,21.93,21.93,21.89,21.89,1255,21.401443407114,21.401443407114,21.3624074866268,21.3624074866268,1285.995036711,0.0,1.0
2024-07-12,21.9002,21.905,21.895,21.9,1053,21.3723616463511,21.3770459568095,21.3672869766877,21.3721664667486,1079.00619414875,0.0,1.0
2024-07-15,21.8939,21.95,21.88,21.95,2372,21.3662134888743,21.4209613673576,21.352648506505,21.4209613673576,2430.58185424581,0.0,1.0
2024-07-16,21.865,21.865,21.842,21.842,344,21.3380100363223,21.3380100363223,21.3155643820422,21.3155643820422,352.495850700067,0.0,1.0
2024-07-17,21.8998,21.91,21.86,21.86,3110,21.3719712871462,21.3819254468704,21.3331305462614,21.3331305462614,3186.8084176663,0.0,1.0
2024-07-18,21.8797,21.92,21.8797,21.92,345,21.3523557371014,21.3916844269922,21.3523557371014,21.3916844269922,353.520547940473,0.0,1.0
2024-07-19,21.8747,21.89,21.8601,21.8601,1050,21.3474762470405,21.3624074866268,21.3332281360626,21.3332281360626,1075.93210242753,0.0,1.0
2024-07-22,21.86,21.86,21.84,21.8401,1720,21.3331305462614,21.3331305462614,21.3136125860178,21.313710175819,1762.47925350034,0.0,1.0
2024-07-23,21.89,21.895,21.86,21.86,593,21.3624074866268,21.3672869766877,21.3331305462614,21.3331305462614,607.645463561453,0.0,1.0
2024-07-24,21.9577,21.9577,21.94,21.94,689,21.4284757820514,21.4284757820514,21.4112023872358,21.4112023872358,706.016398640542,0.0,1.0
2024-07-25,22.045,22.088,22.045,22.088,295,21.5136716785148,21.5556352930385,21.5136716785148,21.5556352930385,302.285685920115,0.0,1.0
2024-07-26,22.03,22.065,22.015,22.015,1079,21.4990332083321,21.5331896387584,21.4843947381494,21.4843947381494,1105.64832239934,0.0,1.0
2024-07-29,21.965,22.01,21.92,21.988,2861,21.4355998375403,21.4795152480885,21.3916844269922,21.4580454918205,2931.65880480492,0.0,1.0
2024-07-30,22.05,22.054,21.99,21.99,2287,21.5185511685757,21.5224547606244,21.4599972878449,21.4599972878449,2343.4825888112,0.0,1.0
2024-07-31,22.125,22.17,22.1,22.14,1620,21.5917435194892,21.6356589300373,21.5673460691847,21.6063819896719,1660.00952945962,0.0,1.0
2024-08-01,22.025,22.056,22.025,22.04,2187,21.528114969095,21.5584156076441,21.528114969095,21.542776568393,2237.47759936944,0.0348,1.0
2024-08-02,22.312,22.355,22.23,22.23,1631,21.8086402356617,21.850670153649,21.7284901594998,21.7284901594998,1668.6447025933,0.0,1.0
2024-08-05,22.46,22.78,22.415,22.51,53561,21.9533013487344,22.2660821337564,21.9093165508407,22.0021733463941,54797.2280291844,0.0,1.0
2024-08-06,22.305,22.36,22.28,22.36,2760,21.8017981559893,21.855557353415,21.7773621571595,21.855557353415,2823.70286888873,0.0,1.0
2024-08-07,22.26,22.28,22.26,22.27,2206,21.7578133580956,21.7773621571595,21.7578133580956,21.7675877576275,2256.91613361179,0.0,1.0
2024-08-08,22.2399,22.26,22.22,22.235,4808,21.7381668150364,21.7578133580956,21.7187157599678,21.7333773592658,4918.97224406413,0.0,1.0
2024-08-09,22.24,22.2602,22.24,22.26,2415,21.7382645590317,21.7580088460862,21.7382645590317,21.7578133580956,2470.74001027764,0.0,1.0
2024-08-12,22.22,22.22,22.19,22.195,3756,21.7187157599678,21.7187157599678,21.689392561372,21.694279761138,3842.69129548771,0.0,1.0
2024-08-13,22.295,22.31,22.28,22.31,1811,21.7920237564574,21.8066853557553,21.7773621571595,21.8066853557553,1852.79923752083,0.0,1.0
2024-08-14,22.3274,22.38,22.3274,22.38,586,21.8236928109409,21.8751061524789,21.8236928109409,21.8751061524789,599.525319264055,0.0,1.0
2024-08-15,22.17,22.2,22.16,22.2,1910,21.6698437623082,21.699166960904,21.6600693627762,21.699166960904,1954.08423173096,0.0,1.0
2024-08-16,22.28,22.28,22.22,22.2303,2297,21.7773621571595,21.7773621571595,21.7187157599678,21.7287833914857,2350.01648182514,0.0,1.0
2024-08-19,22.39,22.39,22.28,22.28,2960,21.8848805520108,21.8848805520108,21.7773621571595,21.7773621571595,3028.3190188082,0.0,1.0
2024-08-20,22.4,22.4,22.37,22.37,3633,21.8946549515427,21.8946549515427,21.8653317529469,21.8653317529469,3716.85236328723,0.0,1.0
2024-08-21,22.3853,22.41,22.36,22.37,1484,21.8802865842308,21.9044293510747,21.855557353415,21.8653317529469,1518.25183240249,0.0,1.0
2024-08-22,22.311,22.34,22.31,22.31,1765,21.8076627957085,21.8360085543511,21.8066853557553,21.8066853557553,1805.73752303935,0.0,1.0
2024-08-23,22.46,22.46,22.4146,22.4146,4195,21.9533013487344,21.9533013487344,21.9089255748594,21.9089255748594,4291.82374456094,0.0,1.0
2024-08-26,22.41,22.43,22.39,22.41,3474,21.9044293510747,21.9239781501386,21.8848805520108,21.9044293510747,3554.18252410124,0.0,1.0
2024-08-27,22.48,22.48,22.35,22.35,12951,21.9728501477983,21.9728501477983,21.8457829538831,21.8457829538831,13249.9187880354,0.0,1.0
2024-08-28,22.365,22.37,22.365,22.37,646,21.860444553181,21.8653317529469,21.860444553181,21.8653317529469,660.910164239896,0.0,1.0
2024-08-29,22.47,22.4746,22.45,22.46,9507,21.9630757482663,21.967571972051,21.9435269492024,21.9533013487344,9726.42868642215,0.0,1.0
2024-08-30,22.51,22.515,22.475,22.515,3736,22.0021733463941,22.00706054616,21.9679629480323,22.00706054616,3822.22968049575,0.0,1.0
2024-09-03,22.395,22.43,22.36,22.36,4409,21.9214368062603,21.9556966985674,21.8871769139531,21.8871769139531,4504.24649956348,0.0324,1.0
2024-09-04,22.42,22.42,22.4,22.4002,498,21.9459081579082,21.9459081579082,21.9263310765899,21.926526847403,508.758166655165,0.0,1.0
2024-09-05,22.525,22.525,22.47,22.47,1447,22.0486878348298,22.0486878348298,21.9948508612042,21.9948508612042,1478.25917098398,0.0,1.0
2024-09-06,22.52,22.53,22.52,22.53,396,22.0437935645002,22.0535821051594,22.0437935645002,22.0535821051594,404.55468673784,0.0,1.0
2024-09-09,22.405,22.48,22.38,22.43,7950,21.9312253469195,22.0046394018634,21.9067539952715,21.9556966985674,8121.74181708543,0.0,1.0
2024-09-10,22.33,22.421,22.33,22.42,1635,21.8578112919755,21.9468870119742,21.8578112919755,21.9459081579082,1670.32048691003,0.0,1.0
2024-09-11,22.39,22.448,22.3501,22.42,47153,21.9165425359307,21.973316071754,21.8774862587005,21.9459081579082,48171.6342013874,0.0,1.0
2024-09-12,22.4564,22.47,22.37,22.47,4277,21.9815384459077,21.9948508612042,21.8969654546123,21.9948508612042,4369.39493731754,0.0,1.0
2024-09-13,22.48,22.493,22.475,22.493,3659,22.0046394018634,22.0173645047203,21.9997451315338,22.0173645047203,3738.04444134788,0.0,1.0
2024-09-16,22.4,22.53,22.4,22.53,671,21.9263310765899,22.0535821051594,21.9263310765899,22.0535821051594,685.495441416896,0.0,1.0
2024-09-17,22.45,22.46,22.45,22.46,382,21.9752737798858,21.985062320545,21.9752737798858,21.985062320545,390.252248317817,0.0,1.0
2024-09-18,22.495,22.5536,22.495,22.52,3226,22.0193222128522,22.076683061115,22.0193222128522,22.0437935645002,3295.6904530714,0.0,1.0
2024-09-19,22.6,22.6,22.5401,22.55,2966,22.1221018897737,22.1221018897737,22.0634685312251,22.0731591864777,3030.07373955666,0.0,1.0
2024-09-20,22.67,22.67,22.6382,22.6382,1617,22.190621674388,22.190621674388,22.1594941150918,22.1594941150918,1651.93163751285,0.0,1.0
2024-09-23,22.64,22.67,22.63,22.67,1095,22.1612560524105,22.190621674388,22.1514675117513,22.190621674388,1118.65500499479,0.0,1.0
2024-09-24,22.75,22.76,22.73,22.73,2842,22.2689299996616,22.2787185403208,22.2493529183432,22.2493529183432,2903.39499926501,0.0,1.0
2024-09-25,22.775,22.7989,22.73,22.77,823,22.2934013513096,22.316795963485,22.2493529183432,22.28850708098,840.779058548592,0.0,1.0
2024-09-26,22.94,22.9799,22.87,22.87,5299,22.4549122721862,22.4939685494164,22.3863924875719,22.3863924875719,5413.47294197935,0.0,1.0
2024-09-27,22.91,22.929,22.88,22.92,1903,22.4255466502086,22.4441448774611,22.3961810282311,22.4353351908678,1944.11002237907,0.0,1.0
2024-09-30,22.8,22.85,22.8,22.85,5229,22.3178727029575,22.3668154062535,22.3178727029575,22.3668154062535,5341.96074987923,0.0,1.0
2024-10-01,22.665,22.7,22.63,22.7,4144,22.2175401612008,22.2518491797599,22.1832311426417,22.2518491797599,4227.45989513376,0.0325,1.0
2024-10-02,22.64,22.69,22.64,22.688,1574,22.1930337193729,22.2420466030287,22.1930337193729,22.2400860876825,1605.70025939685,0.0,1.0
2024-10-03,22.585,22.65,22.55,22.57,1673,22.1391195473514,22.2028362961041,22.1048105287923,22.1244156822547,1706.69411306921,0.0,1.0
2024-10-04,22.42,22.48,22.3801,22.46,4586,21.9773770312871,22.0361924916741,21.9382647501297,22.0165873382118,4678.36174688306,0.0,1.0
2024-10-07,22.47,22.54,22.44,22.51,4778,22.026389914943,22.0950079520612,21.9969821847495,22.0656002218677,4874.22861461126,0.0,1.0
2024-10-08,22.505,22.57,22.47,22.57,1858,22.0606989335021,22.1244156822547,22.026389914943,22.1244156822547,1895.42000124481,0.0,1.0
2024-10-09,22.43,22.49,22.43,22.44,757,21.9871796080183,22.0459950684053,21.9871796080183,21.9969821847495,772.24593161589,0.0,1.0
2024-10-10,22.485,22.49,22.46,22.49,567,22.0410937800397,22.0459950684053,22.0165873382118,22.0459950684053,578.419343759856,0.0,1.0
2024-10-11,22.55,22.56,22.51,22.56,1035,22.1048105287923,22.1146131055235,22.0656002218677,22.1146131055235,1055.84483384736,0.0,1.0
2024-10-14,22.45,22.58,22.43,22.58,3462,22.0067847614806,22.1342182589859,21.9871796080183,22.1342182589859,3531.7244587242,0.0,1.0
2024-10-15,22.33,22.39,22.33,22.39,2859,21.8891538407066,21.9479693010936,21.8891538407066,21.9479693010936,2916.5800772653,0.0,1.0
2024-10-16,22.335,22.38,22.3,22.37,1917,21.8940551290722,21.9381667243624,21.8597461105131,21.9283641476313,1955.60825747379,0.0,1.0
2024-10-17,22.355,22.37,22.33,22.33,1807,21.9136602825345,21.9283641476313,21.8891538407066,21.8891538407066,1843.39286450451,0.0,1.0
2024-10-18,22.41,22.45,22.38,22.38,435,21.9675744545559,22.0067847614806,21.9381667243624,21.9381667243624,443.760872196715,0.0,1.0
2024-10-21,22.36,22.3801,22.36,22.38,355,21.9185615709001,21.9382647501297,21.9185615709001,21.9381667243624,362.149677309962,0.0,1.0
2024-10-22,22.45,22.46,22.41,22.4511,1517,22.0067847614806,22.0165873382118,21.9675744545559,22.0078630449211,1547.55228304004,0.0,1.0
2024-10-23,22.425,22.425,22.39,22.39,428,21.9822783196527,21.9822783196527,21.9479693010936,21.9479693010936,436.619892644123,0.0,1.0
2024-10-24,22.445,22.445,22.29,22.41,4463,22.001883473115,22.001883473115,21.8499435337819,21.9675744545559,4552.88453474469,0.0,1.0
2024-10-25,22.43,22.48,22.43,22.48,1085,21.9871796080183,22.0361924916741,21.9871796080183,22.0361924916741,1106.85183065157,0.0,1.0
2024-10-28,22.385,22.385,22.385,22.385,408,21.943068012728,21.943068012728,21.943068012728,21.943068012728,416.217093922436,0.0,1.0
2024-10-29,22.385,22.4,22.385,22.385,585,21.943068012728,21.9577718778248,21.943068012728,21.943068012728,596.781862609374,0.0,1.0
2024-10-30,22.45,22.45,22.3605,22.39,1378,22.0067847614806,22.0067847614806,21.9190516997366,21.9479693010936,1405.75283192431,0.0,1.0
2024-10-31,22.43,22.45,22.39,22.45,2818,21.9871796080183,22.0067847614806,21.9479693010936,22.0067847614806,2874.75433988584,0.0,1.0
2024-11-01,22.38,22.3959,22.35,22.39,1363,21.9718875883177,21.9874976425024,21.9424346558936,21.981705232459,1388.31676966246,0.0344,1.0
2024-11-04,22.52,22.52,22.4405,22.52,6685,22.1093346062964,22.1093346062964,22.0312843353728,22.1093346062964,6809.16918943037,0.0,1.0
2024-11-05,22.45,22.51,22.45,22.5,5675,22.040611097307,22.0995169621551,22.040611097307,22.0896993180137,5780.4091473474,0.0,1.0
2024-11-06,22.18,22.23,22.04,22.132,5046,21.7755347054909,21.8246229261976,21.6380876875121,21.7284100136124,5139.72591321848,0.0,1.0
2024-11-07,22.335,22.423,22.3283,22.423,2908,21.9277081896816,22.0141034581254,21.9211303681069,22.0141034581254,2962.01406175969,0.0,1.0
2024-11-08,22.24,22.24,22.19,22.22,2169,21.8344405703389,21.8344405703389,21.7853523496322,21.8148052820562,2209.28765473066,0.0,1.0
2024-11-11,22.1459,22.18,22.1459,22.15,398,21.7420565389689,21.7755347054909,21.7420565389689,21.7460817730668,405.392571038636,0.0,1.0
2024-11-12,22.11,22.11,22.06,22.105,3762,21.7068111965015,21.7068111965015,21.6577229757948,21.7019023744308,3831.8765131843,0.0,1.0
2024-11-13,22.1054,22.18,21.9901,22.18,1900,21.7022950801965,21.7755347054909,21.5890976432468,21.7755347054909,1935.2911682749,0.0,1.0
2024-11-14,22.065,22.065,22.065,22.065,128,21.6626317978655,21.6626317978655,21.6626317978655,21.6626317978655,130.377510283782,0.0,1.0
2024-11-15,22.125,22.125,22.09,22.09,581,21.7215376627135,21.7215376627135,21.6871759082188,21.6871759082188,591.791667772482,0.0,1.0
2024-11-18,22.08,22.08,22.05,22.08,4733,21.6773582640775,21.6773582640775,21.6479053316535,21.6773582640775,4820.91215760267,0.0,1.0
2024-11-19,22.125,22.125,22.08,22.08,999,21.7215376627135,21.7215376627135,21.6773582640775,21.6773582640775,1017.55572479296,0.0,1.0
2024-11-20,22.09,22.11,22.0401,22.11,1154,21.6871759082188,21.7068111965015,21.6381858639535,21.7068111965015,1175.43474115223,0.0,1.0
2024-11-21,22.08,22.1099,22.05,22.06,1498,21.6773582640775,21.7067130200601,21.6479053316535,21.6577229757948,1525.82430003989,0.0,1.0
2024-11-22,22.07,22.07,22.01,22.0598,2431,21.6675406199361,21.6675406199361,21.6086347550881,21.657526622912,2476.15412109278,0.0,1.0
2024-11-25,22.1135,22.1468,22.08,22.11,943,21.710247371951,21.7429401269416,21.6773582640775,21.7068111965015,960.515564043803,0.0,1.0
2024-11-26,22.07,22.075,22.07,22.075,641,21.6675406199361,21.6724494420068,21.6675406199361,21.6724494420068,652.906125718006,0.0,1.0
2024-11-27,22.105,22.12,22.1,22.12,4384,21.7019023744308,21.7166288406428,21.6969935523602,21.7166288406428,4465.42972721956,0.0,1.0
2024-11-29,22.135,22.18,22.135,22.18,690,21.7313553068548,21.7755347054909,21.7313553068548,21.7755347054909,702.816266373517,0.0,1.0
2024-12-02,21.996,22.03,21.87,21.87,4854,21.6264046909839,21.6598333943615,21.5025218490552,21.5025218490552,4936.95487186144,0.0321,1.0
2024-12-03,22.0,22.0,21.967,21.967,1267,21.6303374796166,21.6303374796166,21.5978919733972,21.5978919733972,1288.65303309609,0.0,1.0
2024-12-04,22.08,22.08,22.08,22.08,343,21.7089932522697,21.7089932522697,21.7089932522697,21.7089932522697,348.861870838169,0.0,1.0
2024-12-05,22.09,22.09,22.07,22.07,622,21.7188252238514,21.7188252238514,21.6991612806881,21.6991612806881,632.629981519944,0.0,1.0
2024-12-06,22.07,22.1,22.07,22.1,560,21.6991612806881,21.728657195433,21.6991612806881,21.728657195433,569.570401368439,0.0,1.0
2024-12-09,22.0971,22.14,21.98,21.98,4403,21.7258059236743,21.7679850817596,21.6106735364533,21.6106735364533,4478.24728075936,0.0,1.0
2024-12-10,22.17,22.17,22.13,22.14,4820,21.7974809965045,21.7974809965045,21.758153110178,21.7679850817596,4902.37381177835,0.0,1.0
2024-12-11,22.1083,22.128,22.08,22.128,2297,21.7368177318458,21.7561867158616,21.7089932522697,21.7561867158616,2336.25573561304,0.0,1.0
2024-12-12,22.16,22.175,22.16,22.17,378,21.7876490249229,21.8023969822953,21.7876490249229,21.7974809965045,384.460020923696,0.0,1.0
2024-12-13,22.155,22.21,22.15,22.204,4401,21.7827330391321,21.8368088828311,21.7778170533412,21.8309096998821,4476.21310075445,0.0,1.0
2024-12-16,22.1318,22.16,22.05,22.11,31241,21.7599228650626,21.7876490249229,21.6794973375248,21.7384891670147,31774.9087663418,0.0,1.0
2024-12-17,22.195,22.25,22.195,22.25,2487,21.8220609254586,21.8761367691577,21.8220609254586,21.8761367691577,2529.50283607734,0.0,1.0
2024-12-18,22.085,22.085,22.085,22.085,70,21.7139092380606,21.7139092380606,21.7139092380606,21.7139092380606,71.1963001710547,0.0,1.0
2024-12-19,22.125,22.16,22.09,22.09,1513,21.7532371243871,21.7876490249229,21.7188252238514,21.7188252238514,1538.85717369723,0.0,1.0
2024-12-20,22.155,22.18,22.14,22.14,3663,21.7827330391321,21.8073129680862,21.7679850817596,21.7679850817596,3725.60067895105,0.0,1.0
2024-12-23,22.15,22.24,22.11,22.142,6569,21.7778170533412,21.866304797576,21.7384891670147,21.7699514760759,6681.26422605229,0.0,1.0
2024-12-24,22.16,22.1602,22.06,22.16,50085,21.7876490249229,21.7878456643545,21.6893293091064,21.7876490249229,50940.9527723897,0.0,1.0
2024-12-26,22.16,22.16,22.1,22.16,5788,21.7876490249229,21.7876490249229,21.728657195433,21.7876490249229,5886.91693414379,0.0,1.0
2024-12-27,22.13,22.1343,22.1204,22.1204,803,21.8144903073408,21.8187290017972,21.805027175531,21.805027175531,814.61403634171,0.0573,1.0
2024-12-30,22.05,22.1385,22.03,22.09,9015,21.7356308755926,21.822869121964,21.7159160176555,21.7750605914667,9145.38672181883,0.0,1.0
2024-12-31,22.03,22.045,22.0,22.035,1500,21.7159160176555,21.7307021611083,21.68634373075,21.7208447321398,1521.69496203309,0.0,1.0
2025-01-02,21.975,22.02,21.975,22.0129,2710,21.6617001583287,21.706058588687,21.6617001583287,21.6990598141194,2749.19556473977,0.0,1.0
2025-01-03,21.945,21.945,21.93,21.93,1485,21.6321278714231,21.6321278714231,21.6173417279703,21.6173417279703,1506.47801241275,0.0,1.0
2025-01-06,21.97,22.0,21.94,21.98,987,21.6567714438444,21.68634373075,21.6271991569388,21.6666288728129,1001.27528501777,0.0,1.0
2025-01-07,21.975,21.975,21.96,21.96,866,21.6617001583287,21.6617001583287,21.6469140148759,21.6469140148759,878.5252247471,0.0,1.0
2025-01-08,21.93,21.93,21.89,21.89,282,21.6173417279703,21.6173417279703,21.5779120120962,21.5779120120962,286.07865286222,0.0,1.0
2025-01-10,21.865,21.89,21.865,21.89,366,21.5532684396749,21.5779120120962,21.5532684396749,21.5779120120962,371.293570736073,0.0,1.0
2025-01-13,21.865,21.87,21.86,21.87,2832,21.5532684396749,21.5581971541592,21.5483397251907,21.5581971541592,2872.96008831847,0.0,1.0
2025-01-14,21.91,21.91,21.87,21.8804,1947,21.5976268700333,21.5976268700333,21.5581971541592,21.5684488802864,1975.16006071894,0.0,1.0
2025-01-15,21.935,21.95,21.9,21.95,1420,21.6222704424546,21.6370565859074,21.5877694410647,21.6370565859074,1440.53789739132,0.0,1.0
2025-01-16,21.915,21.93,21.915,21.92,338,21.6025555845175,21.6173417279703,21.6025555845175,21.6074842990018,342.888598111456,0.0,1.0
2025-01-17,21.885,21.9281,21.88,21.925,2988,21.572983297612,21.6154688164663,21.5680545831277,21.6124130134861,3031.2163643699,0.0,1.0
2025-01-21,22.13,22.2,22.06,22.06,13519,21.8144903073408,21.8834923101204,21.7454883045611,21.7454883045611,13714.5294611502,0.0,1.0
2025-01-22,22.139,22.139,22.09,22.0919,683,21.8233619934124,21.8233619934124,21.7750605914667,21.7769335029707,692.878439379066,0.0,1.0
2025-01-23,22.065,22.12,22.02,22.12,2614,21.7504170190454,21.8046328783722,21.706058588687,21.8046328783722,2651.80708716965,0.0,1.0
2025-01-24,22.2047,22.24,22.08,22.08,1862,21.8881253017356,21.9229220259945,21.7652031624982,21.7652031624982,1888.93067953707,0.0,1.0
2025-01-27,22.185,22.2,22.185,22.2,6563,21.8687061666676,21.8834923101204,21.8687061666676,21.8834923101204,6657.92269054877,0.0,1.0
2025-01-28,22.105,22.105,22.1024,22.1043,1553,21.7898467349195,21.7898467349195,21.7872838033876,21.7891567148917,1575.46151735825,0.0,1.0
2025-01-29,22.11,22.14,22.05,22.107,11464,21.7947754494037,21.8243477363093,21.7356308755926,21.7918182207132,11629.8073631649,0.0,1.0
2025-01-30,22.1148,22.13,22.1148,22.13,593,21.7995070153086,21.8144903073408,21.7995070153086,21.8144903073408,601.57674165708,0.0,1.0
2025-01-31,21.9808,22.09,21.9801,22.06,3120,21.6674174671304,21.7750605914667,21.6667274471026,21.7454883045611,3165.12552102882,0.0,1.0
2025-02-03,21.965,21.965,21.82,21.9,2841,21.6818093134245,21.6818093134245,21.5386787716331,21.6176473464146,2878.10690048652,0.0304,1.0
2025-02-04,22.055,22.0701,22.02,22.07,738,21.7706489600536,21.7855542785436,21.7361002085867,21.7854555678251,747.639173727228,0.0,1.0
2025-02-05,22.1,22.1,22.1,22.1,290,21.8150687833681,21.8150687833681,21.8150687833681,21.8150687833681,293.787751193627,0.0,1.0
2025-02-06,22.095,22.095,22.09,22.09,309,21.8101332474443,21.8101332474443,21.8051977115204,21.8051977115204,313.035914202864,0.0,1.0
2025-02-07,22.035,22.13,22.03,22.13,2211,21.7509068163582,21.8446819989111,21.7459712804344,21.8446819989111,2239.87833754865,0.0,1.0
2025-02-10,21.985,22.04,21.88,22.04,2596,21.7015514571198,21.755842352282,21.5979052027192,21.755842352282,2629.90690378847,0.0,1.0
2025-02-11,22.0083,22.0083,21.88,22.0,33380,21.7245510545249,21.7245510545249,21.5979052027192,21.7163580648913,33815.9832235974,0.0,1.0
2025-02-12,21.99,21.9914,21.95,21.97,2587,21.7064869930437,21.7078689431023,21.6670027056529,21.6867448493483,2620.78935288935,0.0,1.0
2025-02-13,22.14,22.14,22.07,22.07,1294,21.8545530707588,21.8545530707588,21.7854555678251,21.7854555678251,1310.90120705018,0.0,1.0
2025-02-14,22.17,22.19,22.17,22.1731,1805,21.8841662863019,21.9039084299972,21.8841662863019,21.8872263185746,1828.57548587757,0.0,1.0
2025-02-18,22.05,22.05,21.94,22.022,2054,21.7657134241297,21.7657134241297,21.6571316338053,21.7380744229562,2080.82772741969,0.0,1.0
2025-02-19,22.045,22.045,22.005,22.01,1922,21.7607778882059,21.7607778882059,21.7212936008152,21.726229136739,1947.10364756603,0.0,1.0
2025-02-20,22.16,22.19,22.11,22.19,3184,21.8742952144542,21.9039084299972,21.8249398552158,21.9039084299972,3225.58689586381,0.0,1.0
2025-02-21,22.125,22.125,22.1096,22.1096,561,21.8397464629873,21.8397464629873,21.8245450123419,21.8245450123419,568.327339378016,0.0,1.0
2025-02-24,22.11,22.11,22.07,22.07,207,21.8249398552158,21.8249398552158,21.7854555678251,21.7854555678251,209.703670679588,0.0,1.0
2025-02-25,22.06,22.07,22.06,22.07,650,21.7755844959774,21.7854555678251,21.7755844959774,21.7854555678251,658.489787158128,0.0,1.0
2025-02-26,22.04,22.04,22.01,22.01,428,21.755842352282,21.755842352282,21.726229136739,21.726229136739,433.590198313353,0.0,1.0
2025-02-27,21.9376,21.9376,21.9345,21.9345,1406,21.6547625765618,21.6547625765618,21.651702544289,21.651702544289,1424.36406268358,0.0,1.0
2025-02-28,21.96,21.9654,21.94,21.94,1190,21.6768737775006,21.6822041562984,21.6571316338053,21.6571316338053,1205.54284110488,0.0,1.0
2025-03-03,21.94,21.97,21.902,21.902,2910,21.6867448493483,21.7163985569819,21.6491834863458,21.6491834863458,2943.98262364942,0.03,1.0
2025-03-04,22.075,22.075,21.985,22.0,5077,21.8201865336993,21.8201865336993,21.7312254107986,21.7460522646154,5136.28858428459,0.0,1.0
2025-03-05,22.115,22.115,22.1,22.1,1291,21.8597248105441,21.8597248105441,21.8448979567273,21.8448979567273,1306.0761399077,0.0,1.0
2025-03-06,22.115,22.1381,22.115,22.1381,278,21.8597248105441,21.882558165422,21.8597248105441,21.882558165422,281.246449956886,0.0,1.0
2025-03-07,22.09,22.16,22.09,22.16,385,21.8350133875161,21.9042053719945,21.8350133875161,21.9042053719945,389.495982853962,0.0,1.0
2025-03-10,22.035,22.035,22.01,22.02,469,21.7806482568546,21.7806482568546,21.7559368338266,21.7658214030378,474.476924567553,0.0,1.0
2025-03-11,22.0675,22.085,22.01,22.07,13472,21.812773106791,21.8300711029105,21.7559368338266,21.8152442490938,13629.324366256,0.0,1.0
2025-03-12,22.06,22.15,22.01,22.09,5906,21.8053596798826,21.8943208027833,21.7559368338266,21.8350133875161,5974.96954476751,0.0,1.0
2025-03-13,22.06,22.09,22.03,22.03,365,21.8053596798826,21.8350133875161,21.775705972249,21.775705972249,369.262425303106,0.0,1.0
2025-03-14,22.095,22.1,22.095,22.1,399,21.8399556721217,21.8448979567273,21.8399556721217,21.8448979567273,403.65947313956,0.0,1.0
2025-03-17,22.17,22.29,22.08,22.08,9101,21.9140899412056,22.0327047717399,21.8251288183049,21.8251288183049,9207.28036351665,0.0,1.0
2025-03-18,22.11,22.11,22.06,22.09,1703,21.8547825259385,21.8547825259385,21.8053596798826,21.8350133875161,1722.88742545532,0.0,1.0
2025-03-19,22.105,22.105,22.06,22.07,894,21.8498402413329,21.8498402413329,21.8053596798826,21.8152442490938,904.440022523225,0.0,1.0
2025-03-20,22.03,22.03,21.93,22.03,4065,21.775705972249,21.775705972249,21.6768602801371,21.775705972249,4112.47057221131,0.0,1.0
2025-03-21,22.05,22.09,22.01,22.01,1721,21.7954751106714,21.8350133875161,21.7559368338266,21.7559368338266,1741.09762725108,0.0,1.0
2025-03-24,22.0238,22.0238,21.96,22.01,762,21.7695775393381,21.7695775393381,21.7065139877707,21.7559368338266,770.898542687579,0.0,1.0
2025-03-25,22.035,22.0413,22.01,22.0413,864,21.7806482568546,21.7868755354576,21.7559368338266,21.7868755354576,874.089686196942,0.0,1.0
2025-03-26,21.98,21.98,21.98,21.98,238,21.7262831261931,21.7262831261931,21.7262831261931,21.7262831261931,240.779334855176,0.0,1.0
2025-03-27,22.03,22.0598,21.98,21.98,2339,21.775705972249,21.8051619884983,21.7262831261931,21.7262831261931,2366.31455557251,0.0,1.0
2025-03-28,22.05,22.05,22.05,22.05,261,21.7954751106714,21.7954751106714,21.7954751106714,21.7954751106714,264.047926038659,0.0,1.0
2025-03-31,22.05,22.078,22.02,22.06,3274,21.7954751106714,21.8231519044627,21.7658214030378,21.8053596798826,3312.23337107498,0.0,1.0
2025-04-01,21.97,22.03,21.97,22.03,541,21.748325715534,21.8077203237694,21.748325715534,21.8077203237694,546.514253808073,0.0323,1.0
2025-04-02,21.995,21.995,21.972,21.98,796,21.7730734689654,21.7730734689654,21.7503055358085,21.7582248169066,804.113393773063,0.0,1.0
2025-04-03,22.015,22.015,21.95,21.98,2546,21.7928716717106,21.7928716717106,21.7285275127889,21.7582248169066,2571.9506288269,0.0,1.0
2025-04-04,21.985,22.02,21.9,22.02,5327,21.7631743675929,21.7978212223968,21.679032005926,21.7978212223968,5381.29654350389,0.0,1.0
2025-04-07,21.84,21.925,21.76,21.76,3051,21.6196373976906,21.7037797593574,21.5404445867101,21.5404445867101,3082.09794522816,0.0,1.0
2025-04-08,21.65,21.85,21.6201,21.85,775,21.4315544716118,21.6295364990632,21.4019561585078,21.6295364990632,782.899346952415,0.0,1.0
2025-04-09,21.7716,21.8028,21.3368,21.74,11674,21.5519275443022,21.5828127405847,21.1215146166229,21.5206463839649,11792.9896468678,0.0,1.0
2025-04-10,21.945,21.945,21.83,21.84,4204,21.7235779621026,21.7235779621026,21.609738296318,21.6196373976906,4246.8501349522,0.0,1.0
2025-04-11,22.035,22.07,21.88,22.02,14958,21.8126698744557,21.8473167292597,21.6592338031809,21.7978212223968,15110.4624925345,0.0,1.0
2025-04-14,21.85,21.97,21.805,21.91,29348,21.6295364990632,21.748325715534,21.5849905428866,21.6889311072986,29647.1355282058,0.0,1.0
2025-04-15,21.91,21.91,21.885,21.91,688,21.6889311072986,21.6889311072986,21.6641833538672,21.6889311072986,695.012581552596,0.0,1.0
2025-04-16,21.995,21.995,21.9,21.945,9511,21.7730734689654,21.7730734689654,21.679032005926,21.7235779621026,9607.94282434121,0.0,1.0
2025-04-17,22.05,22.06,22.02,22.06,2674,21.8275185265146,21.8374176278871,21.7978212223968,21.8374176278871,2701.25529516227,0.0,1.0
2025-04-21,21.9847,22.07,21.95,22.07,6865,21.7628773945517,21.8473167292597,21.7285275127889,21.8473167292597,6934.97292493978,0.0,1.0
2025-04-22,21.96,21.9634,21.9,21.94,8654,21.7384266141614,21.7417923086281,21.679032005926,21.7186284114163,8742.2076755177,0.0,1.0
2025-04-23,22.045,22.05,22.045,22.05,329,21.8225689758283,21.8275185265146,21.8225689758283,21.8275185265146,332.353400190122,0.0,1.0
2025-04-24,21.995,22.06,21.995,22.06,454,21.7730734689654,21.8374176278871,21.7730734689654,21.8374176278871,458.627488408254,0.0,1.0
2025-04-25,22.005,22.12,21.93,22.12,6111,21.782972570338,21.8968122361225,21.7087293100437,21.8968122361225,6173.28762480801,0.0,1.0
2025-04-28,21.965,22.0,21.95,21.95,2103,21.7433761648477,21.7780230196517,21.7285275127889,21.7285275127889,2124.43526018185,0.0,1.0
2025-04-29,22.08,22.16,22.08,22.0848,683,21.8572158306323,21.9364086416128,21.8572158306323,21.8619673992911,689.96161802387,0.0,1.0
2025-04-30,22.085,22.085,22.0,22.0,347,21.8621653813185,21.8621653813185,21.7780230196517,21.7780230196517,350.536868893534,0.0,1.0
2025-05-01,22.02,22.02,21.95,21.96,871,21.831676149091,21.831676149091,21.7622748171003,21.772189293099,878.513398101985,0.0342,1.0
2025-05-02,22.149,22.18,22.12,22.18,1470,21.959572889474,21.9903077650699,21.9308209090778,21.9903077650699,1482.68047670484,0.0,1.0
2025-05-05,22.21,22.2399,22.188,22.2,2616,22.0200511930659,22.049695476302,21.9982393458688,22.0101367170673,2638.56607282984,0.0,1.0
2025-05-06,22.195,22.24,22.17,22.24,4198,22.0051794790679,22.049794621062,21.9803932890712,22.049794621062,4234.21268109315,0.0,1.0
2025-05-07,22.185,22.185,22.185,22.185,450,21.9952650030692,21.9952650030692,21.9952650030692,21.9952650030692,453.881778583115,0.0,1.0
2025-05-08,22.135,22.2399,22.07,22.07,1624,21.9456926230758,22.049695476302,21.8812485290844,21.8812485290844,1638.00890759773,0.0,1.0
2025-05-09,22.175,22.23,22.09,22.09,682,21.9853505270706,22.0398801450633,21.9010774810818,21.9010774810818,687.883051097075,0.0,1.0
2025-05-12,22.22,22.26,22.1801,22.25,2981,22.0299656690646,22.0696235730593,21.9904069098299,22.0597090970606,3006.71462656948,0.0,1.0
2025-05-13,22.24,22.25,22.24,22.25,344,22.049794621062,22.0597090970606,22.049794621062,22.0597090970606,346.967404072425,0.0,1.0
2025-05-14,22.225,22.2443,22.18,22.18,1165,22.034922907064,22.0540578457414,21.9903077650699,21.9903077650699,1175.04949344295,0.0,1.0
2025-05-15,22.38,22.38,22.2,22.2,855,22.1885972850435,22.1885972850435,22.0101367170673,22.0101367170673,862.375379307917,0.0,1.0
2025-05-16,22.25,22.25,22.19,22.19,802,22.0597090970606,22.0597090970606,22.0002222410686,22.0002222410686,808.918192052575,0.0,1.0
2025-05-19,22.2,22.2,22.17,22.17,503,22.0101367170673,22.0101367170673,21.9803932890712,21.9803932890712,507.338965838458,0.0,1.0
2025-05-20,22.23,22.25,22.22,22.22,635,22.0398801450633,22.0597090970606,22.0299656690646,22.0299656690646,640.477620889506,0.0,1.0
2025-05-21,22.32,22.34,22.2292,22.29,8899,22.1291104290514,22.1489393810488,22.0390869869834,22.0993670010554,8975.76432802475,0.0,1.0
2025-05-22,22.255,22.34,22.23,22.34,1954,22.06466633506,22.1489393810488,22.0398801450633,22.1489393810488,1970.85554522535,0.0,1.0
2025-05-23,22.32,22.36,22.299,22.36,1954,22.1291104290514,22.1687683330461,22.1082900294542,22.1687683330461,1970.85554522535,0.0,1.0
2025-05-27,22.345,22.345,22.345,22.345,105,22.1538966190481,22.1538966190481,22.1538966190481,22.1538966190481,105.90574833606,0.0,1.0
2025-05-28,22.33,22.33,22.33,22.33,183,22.1390249050501,22.1390249050501,22.1390249050501,22.1390249050501,184.578589957133,0.0,1.0
2025-05-29,22.355,22.355,22.31,22.35,298,22.1638110950468,22.1638110950468,22.1191959530527,22.1588538570474,300.570600039484,0.0,1.0
2025-05-30,22.28,22.3488,22.27,22.34,6594,22.0894525250567,22.1576641199276,22.079538049058,22.1489393810488,6650.88099550457,0.0,1.0
2025-06-02,22.225,22.25,22.16,22.16,345,22.0690287044994,22.0938532587227,22.0044848635189,22.0044848635189,347.438263036775,0.0344,1.0
2025-06-03,22.25,22.25,22.2,22.2,1077,22.0938532587227,22.0938532587227,22.0442041502761,22.0442041502761,1084.61162113219,0.0,1.0
2025-06-04,22.31,22.31,22.2425,22.2425,3603,22.1534321888586,22.1534321888586,22.0864058924557,22.0864058924557,3628.46394701884,0.0,1.0
2025-06-05,22.34,22.37,22.29,22.37,1429,22.1832216539265,22.2130111189945,22.1335725454799,22.2130111189945,1439.09935617261,0.0,1.0
2025-06-06,22.245,22.245,22.1917,22.1917,333,22.088888347878,22.088888347878,22.035962398274,22.035962398274,335.35345388767,0.0,1.0
2025-06-09,22.265,22.3,22.228,22.228,1030,22.1087479912567,22.1435023671693,22.0720076510062,22.0720076510062,1037.27945196486,0.0,1.0
2025-06-10,22.275,22.275,22.26,22.26,892,22.118677812946,22.118677812946,22.103783080412,22.103783080412,898.304146750153,0.0,1.0
2025-06-11,22.285,22.35,22.215,22.35,2763,22.1286076346353,22.1931514756158,22.0590988828101,22.1931514756158,2782.52730658147,0.0,1.0
2025-06-12,22.3001,22.3001,22.2501,22.26,1648,22.1436016653862,22.1436016653862,22.0939525569396,22.103783080412,1659.64712314378,0.0,1.0
2025-06-13,22.285,22.35,22.2201,22.2201,1957,22.1286076346353,22.1931514756158,22.0641630918716,22.0641630918716,1970.83095873324,0.0,1.0
2025-06-16,22.28,22.31,22.28,22.3,585,22.1236427237906,22.1534321888586,22.1236427237906,22.1435023671693,589.13444601888,0.0,1.0
2025-06-17,22.28,22.28,22.28,22.28,110,22.1236427237906,22.1236427237906,22.1236427237906,22.1236427237906,110.777417200131,0.0,1.0
2025-06-18,22.275,22.275,22.24,22.25,1296,22.118677812946,22.118677812946,22.0839234370334,22.0938532587227,1305.15938810336,0.0,1.0
2025-06-20,22.305,22.3299,22.28,22.32,677,22.1484672780139,22.1731925340203,22.1236427237906,22.1633620105479,681.784649495353,0.0,1.0
2025-06-23,22.325,22.34,22.31,22.33,1511,22.1683269213925,22.1832216539265,22.1534321888586,22.1732918322372,1521.67888535817,0.0,1.0
2025-06-24,22.3218,22.36,22.29,22.29,3317,22.165149378452,22.2030812973051,22.1335725454799,22.1335725454799,3340.44266229849,0.0,1.0
2025-06-25,22.335,22.36,22.33,22.33,408,22.1782567430819,22.2030812973051,22.1732918322372,22.1732918322372,410.883511069576,0.0,1.0
2025-06-26,22.35,22.37,22.33,22.37,669,22.1931514756158,22.2130111189945,22.1732918322372,22.2130111189945,673.728110062617,0.0,1.0
2025-06-27,22.325,22.325,22.3,22.3,733,22.1683269213925,22.1683269213925,22.1435023671693,22.1435023671693,738.180425524512,0.0,1.0
2025-06-30,22.38,22.4008,22.32,22.32,5054,22.2229409406838,22.2435949697975,22.1633620105479,22.1633620105479,5089.71878663147,0.0,1.0
2025-07-01,22.37,22.37,22.31,22.35,1007,22.2450844430509,22.2450844430509,22.1854194870124,22.2251961243714,1012.65473087638,0.0323,1.0
2025-07-02,22.37,22.41,22.3668,22.41,513,22.2450844430509,22.28486108041,22.2419023120622,22.28486108041,515.88071195589,0.0,1.0
2025-07-03,22.3857,22.3857,22.3857,22.3857,175,22.2606967732144,22.2606967732144,22.2606967732144,22.2606967732144,175.982699010293,0.0,1.0
2025-07-07,22.325,22.3918,22.28,22.35,4106,22.200335726022,22.2667627104116,22.1555870089931,22.2251961243714,4129.05692649295,0.0,1.0
2025-07-08,22.335,22.335,22.26,22.26,1764,22.2102798853618,22.2102798853618,22.1356986903135,22.1356986903135,1773.90560602376,0.0,1.0
2025-07-09,22.35,22.35,22.3001,22.3001,466,22.2251961243714,22.2251961243714,22.175574769266,22.175574769266,468.61678707884,0.0,1.0
2025-07-10,22.315,22.315,22.315,22.315,64,22.1903915666822,22.1903915666822,22.1903915666822,22.1903915666822,64.3593870666218,0.0,1.0
2025-07-11,22.33,22.4,22.33,22.4,952,22.2053078056919,22.2749169210702,22.2053078056919,22.2749169210702,957.345882615997,0.0,1.0
2025-07-14,22.35,22.35,22.28,22.32,1108,22.2251961243714,22.2251961243714,22.1555870089931,22.1953636463521,1114.22188859089,0.0,1.0
2025-07-15,22.36,22.36,22.32,22.3587,1526,22.2351402837112,22.2351402837112,22.1953636463521,22.233847542997,1534.56913536976,0.0,1.0
2025-07-16,22.33,22.355,22.33,22.355,346,22.2053078056919,22.2301682040413,22.2053078056919,22.2301682040413,347.942936328923,0.0,1.0
2025-07-17,22.335,22.335,22.3299,22.3299,182,22.2102798853618,22.2102798853618,22.2052083640985,22.2052083640985,183.022006970705,0.0,1.0
2025-07-18,22.33,22.33,22.3115,22.32,2016,22.2053078056919,22.2053078056919,22.1869111109133,22.1953636463521,2027.32069259858,0.0,1.0
2025-07-21,22.34,22.3599,22.34,22.35,947,22.2152519650316,22.2350408421178,22.2152519650316,22.2251961243714,952.31780550142,0.0,1.0
2025-07-22,22.315,22.36,22.302,22.302,1259,22.1903915666822,22.2351402837112,22.1774641595405,22.1774641595405,1266.0698174512,0.0,1.0
2025-07-23,22.325,22.36,22.325,22.3279,2613,22.200335726022,22.2351402837112,22.200335726022,22.2032195322305,2627.67310007941,0.0,1.0
2025-07-24,22.335,22.35,22.335,22.3498,842,22.2102798853618,22.2251961243714,22.2102798853618,22.2249972411846,846.72818609524,0.0,1.0
2025-07-25,22.34,22.3509,22.337,22.3509,688,22.2152519650316,22.226091098712,22.2122687172297,22.226091098712,691.863410966185,0.0,1.0
2025-07-28,22.28,22.28,22.2272,22.25,882,22.1555870089931,22.1555870089931,22.1030818476791,22.1257545309738,886.952803011879,0.0,1.0
2025-07-29,22.315,22.315,22.28,22.28,178,22.1903915666822,22.1903915666822,22.1555870089931,22.1555870089931,178.999545279042,0.0,1.0
2025-07-30,22.22,22.28,22.22,22.28,497,22.0959220529545,22.1555870089931,22.0959220529545,22.1555870089931,499.790865189234,0.0,1.0
2025-07-31,22.195,22.2201,22.11,22.22,6361,22.0710616546051,22.0960214945479,21.9865363002171,22.0959220529545,6396.71970516844,0.0,1.0
2025-08-01,22.24,22.24,22.17,22.21,1770,22.1486260974552,22.1486260974552,22.0789136951701,22.1187493536187,1777.30211466809,0.033,1.0
2025-08-04,22.285,22.285,22.22,22.26,1311,22.19344121321,22.19344121321,22.1287082682309,22.1685439266796,1316.4085154406,0.0,1.0
2025-08-05,22.2745,22.35,22.27,22.35,2054,22.1829843528672,22.258174158189,22.1785028412917,22.258174158189,2062.47375340579,0.0,1.0
2025-08-06,22.2522,22.31,22.25,22.31,858,22.1607759732821,22.2183384997404,22.1585850120674,22.2183384997404,861.539669144191,0.0,1.0
2025-08-07,22.24,22.31,22.19,22.2602,1946,22.1486260974552,22.2183384997404,22.0988315243944,22.1687431049718,1954.02820064639,0.0,1.0
2025-08-08,22.25,22.25,22.21,22.24,1127,22.1585850120674,22.1585850120674,22.1187493536187,22.1486260974552,1131.6494255542,0.0,1.0
2025-08-11,22.265,22.265,22.23,22.23,632,22.1735233839856,22.1735233839856,22.1386671828431,22.1386671828431,634.607308740245,0.0,1.0
2025-08-12,22.245,22.245,22.1607,22.1607,293,22.1536055547613,22.1536055547613,22.0696519045808,22.0696519045808,294.208768134322,0.0,1.0
2025-08-13,22.25,22.25,22.25,22.25,95,22.1585850120674,22.1585850120674,22.1585850120674,22.1585850120674,95.3919214087392,0.0,1.0
2025-08-14,22.245,22.3,22.245,22.3,359,22.1536055547613,22.2083795851282,22.1536055547613,22.2083795851282,360.481050376183,0.0,1.0
2025-08-15,22.21,22.21,22.1701,22.1701,309,22.1187493536187,22.1187493536187,22.0790132843162,22.0790132843162,310.274775950531,0.0,1.0
2025-08-18,22.15,22.21,22.15,22.21,5524,22.0589958659457,22.1187493536187,22.0589958659457,22.1187493536187,5546.78919854607,0.0,1.0
2025-08-19,22.19,22.19,22.19,22.19,204,22.0988315243944,22.0988315243944,22.0988315243944,22.0988315243944,204.841599656661,0.0,1.0
2025-08-20,22.19,22.19,22.19,22.19,145,22.0988315243944,22.0988315243944,22.0988315243944,22.0988315243944,145.598195834392,0.0,1.0
2025-08-21,22.195,22.23,22.1932,22.23,730,22.1038109817005,22.1386671828431,22.1020183770703,22.1386671828431,733.011606614522,0.0,1.0
2025-08-22,22.225,22.2491,22.225,22.24,652,22.133687725537,22.1576887097523,22.133687725537,22.1486260974552,654.689818510505,0.0,1.0
2025-08-25,22.285,22.285,22.25,22.25,604,22.19344121321,22.19344121321,22.1585850120674,22.1585850120674,606.491795061878,0.0,1.0
2025-08-26,22.275,22.275,22.275,22.275,157,22.1834822985978,22.1834822985978,22.1834822985978,22.1834822985978,157.647701696548,0.0,1.0
2025-08-27,22.28,22.28,22.28,22.28,109,22.1884617559039,22.1884617559039,22.1884617559039,22.1884617559039,109.449678247922,0.0,1.0
2025-08-28,22.385,22.53,22.32,22.32,11504,22.2930303593316,22.437434621208,22.2282974143526,22.2282974143526,11551.4596198541,0.0,1.0
2025-08-29,22.51,22.51,22.34,22.34,685,22.4175167919837,22.4175167919837,22.2482152435769,22.2482152435769,687.825959631435,0.0,1.0
2025-09-02,22.34,22.34,22.25,22.34,579,22.2779923982673,22.2779923982673,22.1882422050782,22.2779923982673,580.611563589815,0.0299,1.0
2025-09-03,22.35,22.35,22.31,22.33,4184,22.2879646419549,22.2879646419549,22.2480756672042,22.2680201545796,4195.64556487011,0.0,1.0
2025-09-04,22.325,22.325,22.3,22.3,1876,22.2630340327357,22.2630340327357,22.2381034235166,22.2381034235166,1881.22157736528,0.0,1.0
2025-09-05,22.42,22.4353,22.33,22.33,1825,22.3577703477687,22.3730278806108,22.2680201545796,22.2680201545796,1830.07962616824,0.0,1.0
2025-09-08,22.41,22.41,22.33,22.35,2374,22.347798104081,22.347798104081,22.2680201545796,22.2879646419549,2380.60768905393,0.0,1.0
2025-09-09,22.48,22.5,22.31,22.5,17944,22.4176038098947,22.4375482972701,22.2480756672042,22.4375482972701,17993.9445545003,0.0,1.0
2025-09-10,22.4,22.427,22.33,22.4,1650,22.3378258603933,22.36475091835,22.2680201545796,22.3378258603933,1654.59253872746,0.0,1.0
2025-09-11,22.41,22.498,22.41,22.498,334,22.347798104081,22.4355538485325,22.347798104081,22.4355538485325,334.929641172709,0.0,1.0
2025-09-12,22.37,22.46,22.37,22.46,768,22.3079091293303,22.3976593225194,22.3079091293303,22.3976593225194,770.13761802587,0.0,1.0
2025-09-15,22.42,22.4899,22.42,22.4899,323,22.3577703477687,22.4274763311455,22.3577703477687,22.4274763311455,323.899024247859,0.0,1.0
2025-09-16,22.425,22.425,22.38,22.415,561,22.3627564696125,22.3627564696125,22.317881373018,22.3527842259248,562.561463167335,0.0,1.0
2025-09-17,22.44,22.48,22.4,22.48,1515,22.377714835144,22.4176038098947,22.3378258603933,22.4176038098947,1519.21678555885,0.0,1.0
2025-09-18,22.42,22.4886,22.36,22.365,874,22.3577703477687,22.4261799394661,22.2979368856426,22.3029230074864,876.432653847148,0.0,1.0
2025-09-19,22.445,22.445,22.35,22.35,266,22.3827009569878,22.3827009569878,22.2879646419549,22.2879646419549,266.740372910003,0.0,1.0
2025-09-22,22.45,22.5,22.4,22.43,741,22.3876870788317,22.4375482972701,22.3378258603933,22.3677425914563,743.062467392148,0.0,1.0
2025-09-23,22.445,22.49,22.445,22.46,1265,22.3827009569878,22.4275760535824,22.3827009569878,22.3976593225194,1268.52094635772,0.0,1.0
2025-09-24,22.31,22.4,22.3,22.4,2107,22.2480756672042,22.3378258603933,22.2381034235166,22.3378258603933,2112.86453278712,0.0,1.0
2025-09-25,22.315,22.315,22.315,22.315,105,22.2530617890481,22.2530617890481,22.2530617890481,22.2530617890481,105.292252464474,0.0,1.0
2025-09-26,22.35,22.41,22.2801,22.35,971,22.2879646419549,22.347798104081,22.2182586585781,22.2879646419549,973.702639457189,0.0,1.0
2025-09-29,22.325,22.42,22.325,22.42,1506,22.2630340327357,22.3577703477687,22.2630340327357,22.3577703477687,1510.19173534761,0.0,1.0
2025-09-30,22.38,22.46,22.37,22.37,504,22.317881373018,22.3976593225194,22.3079091293303,22.3079091293303,505.402811829477,0.0,1.0
2025-10-01,22.35,22.41,22.35,22.41,1729,22.3185794300761,22.3784950795528,22.3185794300761,22.3784950795528,1731.43412290503,0.0307,1.0
2025-10-02,22.335,22.3389,22.3225,22.3225,628,22.3036005177069,22.3074950349229,22.2911180907326,22.2911180907326,628.884111731844,0.0,1.0
2025-10-03,22.335,22.4,22.2705,22.39,4384,22.3036005177069,22.3685091379734,22.2391911945194,22.3585231963939,4390.17188826816,0.0,1.0
2025-10-06,22.295,22.36,22.295,22.35,634,22.2636567513891,22.3285653716555,22.2636567513891,22.3185794300761,634.892558659218,0.0,1.0
2025-10-07,22.34,22.34,22.34,22.34,155,22.3085934884966,22.3085934884966,22.3085934884966,22.3085934884966,155.218212290503,0.0,1.0
2025-10-08,22.26,22.39,22.26,22.35,1417,22.228705955861,22.3585231963939,22.228705955861,22.3185794300761,1418.99488268157,0.0,1.0
2025-10-09,22.36,22.36,22.3,22.35,1866,22.3285653716555,22.3285653716555,22.2686497221788,22.3185794300761,1868.62699441341,0.0,1.0
2025-10-10,22.345,22.345,22.3,22.3,1777,22.3135864592864,22.3135864592864,22.2686497221788,22.2686497221788,1779.50169832402,0.0,1.0
2025-10-13,22.325,22.37,22.325,22.37,313,22.2936145761275,22.338551313235,22.2936145761275,22.338551313235,313.440648044692,0.0,1.0
2025-10-14,22.325,22.35,22.3011,22.316,1776,22.2936145761275,22.3185794300761,22.2697481757526,22.284627228706,1778.50029050279,0.0,1.0
2025-10-15,22.365,22.365,22.3001,22.3001,803,22.3335583424453,22.3335583424453,22.2687495815946,22.2687495815946,804.130480446926,0.0,1.0
2025-10-16,22.33,22.352,22.33,22.352,528,22.2986075469172,22.320576618392,22.2986075469172,22.320576618392,528.743329608938,0.0,1.0
2025-10-17,22.4,22.4,22.4,22.4,47,22.3685091379734,22.3685091379734,22.3685091379734,22.3685091379734,47.0661675977653,0.0,1.0
2025-10-20,22.355,22.48,22.33,22.48,2520,22.3235724008658,22.448396670609,22.2986075469172,22.448396670609,2523.54770949721,0.0,1.0
2025-10-21,22.445,22.445,22.44,22.44,252,22.4134458750809,22.4134458750809,22.4084529042912,22.4084529042912,252.354770949721,0.0,1.0
2025-10-22,22.36,22.3672,22.36,22.3672,312,22.3285653716555,22.3357552495928,22.3285653716555,22.3357552495928,312.439240223464,0.0,1.0
2025-10-23,22.365,22.3716,22.365,22.365,1107,22.3335583424453,22.3401490638877,22.3335583424453,22.3335583424453,1108.55845810056,0.0,1.0
2025-10-24,22.3141,22.44,22.3001,22.3101,1385,22.2827298998059,22.4084529042912,22.2687495815946,22.2787355231741,1386.94983240223,0.0,1.0
2025-10-27,22.415,22.5,22.39,22.5,3962,22.3834880503425,22.4683685537679,22.3585231963939,22.4683685537679,3967.5777877095,0.0,1.0
2025-10-28,22.47,22.47,22.43,22.43,430,22.4384107290295,22.4384107290295,22.3984669627117,22.3984669627117,430.605363128492,0.0,1.0
2025-10-29,22.485,22.5,22.485,22.5,531,22.4533896413987,22.4683685537679,22.4533896413987,22.4683685537679,531.747553072626,0.0,1.0
2025-10-30,22.445,22.5,22.445,22.5,692,22.4134458750809,22.4683685537679,22.4134458750809,22.4683685537679,692.974212290503,0.0,1.0
2025-10-31,22.46,22.46,22.4,22.4,205,22.4284247874501,22.4284247874501,22.3685091379734,22.3685091379734,205.288603351955,0.0,1.0
2025-11-03,22.375,22.375,22.375,22.375,135,22.375,22.375,22.375,22.375,135,0.0315,1.0
2025-11-04,22.3525,22.3535,22.3525,22.3535,473,22.3525,22.3535,22.3525,22.3535,473,0.0,1.0
2025-11-05,22.415,22.415,22.35,22.35,1466,22.415,22.415,22.35,22.35,1466,0.0,1.0
2025-11-06,22.4555,22.51,22.4499,22.45,1182,22.4555,22.51,22.4499,22.45,1182,0.0,1.0
2025-11-07,22.455,22.471,22.41,22.41,1826,22.455,22.471,22.41,22.41,1826,0.0,1.0
2025-11-10,22.435,22.487,22.39,22.39,1078,22.435,22.487,22.39,22.39,1078,0.0,1.0
2025-11-11,22.405,22.46,22.39,22.43,848,22.405,22.46,22.39,22.43,848,0.0,1.0
2025-11-12,22.47,22.47,22.47,22.47,159,22.47,22.47,22.47,22.47,159,0.0,1.0
2025-11-13,22.445,22.47,22.44,22.44,811,22.445,22.47,22.44,22.44,811,0.0,1.0
2025-11-14,22.445,22.49,22.44,22.49,921,22.445,22.49,22.44,22.49,921,0.0,1.0
2025-11-17,22.4395,22.488,22.4,22.4,9020,22.4395,22.488,22.4,22.4,9020,0.0,1.0
2025-11-18,22.4564,22.55,22.35,22.35,3765,22.4564,22.55,22.35,22.35,3765,0.0,1.0
2025-11-19,22.43,22.51,22.36,22.41,6224,22.43,22.51,22.36,22.41,6224,0.0,1.0
2025-11-20,22.435,22.5,22.396,22.41,1236,22.435,22.5,22.396,22.41,1236,0.0,1.0
2025-11-21,22.45,22.45,22.44,22.44,327,22.45,22.45,22.44,22.44,327,0.0,1.0
2025-11-24,22.525,22.525,22.39,22.435,1631,22.525,22.525,22.39,22.435,1631,0.0,1.0
2025-11-25,22.57,22.64,22.5,22.5,2473,22.57,22.64,22.5,22.5,2473,0.0,1.0
2025-11-26,22.595,22.66,22.595,22.62,439,22.595,22.66,22.595,22.62,439,0.0,1.0