date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-03-02,19.51,19.54,19.43,19.43,93435,17.6884206079202,17.7156196144931,17.6158899237257,17.6158899237257,103057.072782618,0.0,1.0
2018-03-05,19.863,19.863,19.62,19.62,47077,18.0084622519281,18.0084622519281,17.7881502986875,17.7881502986875,51925.0582264393,0.0,1.0
2018-03-06,20.04,20.4,19.97,20.4,26666,18.1689363907083,18.4953244695833,18.1054720420382,18.4953244695833,29412.1036316297,0.0,1.0
2018-03-07,20.086,20.09,19.99,20.0,25083,18.2106415341201,18.2142680683299,18.1236047130868,18.1326710486111,27666.0839793058,0.0,1.0
2018-03-08,20.2,20.31,20.16,20.29,23333,18.3139977590972,18.4137274498646,18.277732417,18.395594778816,25735.8664230411,0.0,1.0
2018-03-09,20.44,20.44,20.25,20.25,31232,18.5315898116806,18.5315898116806,18.3593294367188,18.3593294367188,34448.3169812891,0.0,1.0
2018-03-12,20.49,20.56,20.44,20.54,14756,18.5769214893021,18.6403858379722,18.5315898116806,18.6222531669236,16275.5944344231,0.0,1.0
2018-03-13,20.24,20.62,20.24,20.62,33084,18.3502631011945,18.6947838511181,18.3502631011945,18.6947838511181,36491.0386465473,0.0,1.0
2018-03-14,20.285,20.35,20.22,20.33,28899,18.3910616110538,18.4499927919618,18.3321304301458,18.4318601209132,31875.0612334233,0.0,1.0
2018-03-15,20.34,20.4,20.33,20.34,30335,18.4409264564375,18.4953244695833,18.4318601209132,18.4409264564375,33458.9426110209,0.0,1.0
2018-03-16,20.26,20.31,20.22,20.25,35419,18.3683957722431,18.4137274498646,18.3321304301458,18.3593294367188,39066.5003573347,0.0,1.0
2018-03-19,20.0,20.21,20.0,20.15,21943,18.1326710486111,18.3230640946215,18.1326710486111,18.2686660814757,24202.7221926367,0.0,1.0
2018-03-20,20.31,20.35,20.28,20.28,21010,18.4137274498646,18.4499927919618,18.3865284432917,18.3865284432917,23173.6404897824,0.0,1.0
2018-03-21,20.43,20.45,20.35,20.35,24619,18.5225234761563,18.5406561472049,18.4499927919618,18.4499927919618,27154.3005815303,0.0,1.0
2018-03-22,19.8,20.08,19.75,20.08,22080,17.951344338125,18.2052017328056,17.9060126605035,18.2052017328056,24353.8306527556,0.0,1.0
2018-03-23,19.38,19.8,19.38,19.8,16930,17.5705582461042,17.951344338125,17.5705582461042,17.951344338125,18673.4761300341,0.0,1.0
2018-03-26,19.812,19.812,19.58,19.744,27804,17.9622239407542,17.9622239407542,17.7518849565903,17.9005728591889,30667.2965339319,0.0,1.0
2018-03-27,19.53,19.97,19.53,19.96,28456,17.7065532789688,18.1054720420382,17.7065532789688,18.0964057065139,31386.440446323,0.0,1.0
2018-03-28,19.5,19.6,19.41,19.6,23527,17.6793542723958,17.7700176276389,17.5977572526771,17.7700176276389,25949.8448264213,0.0,1.0
2018-03-29,19.64,19.67,19.409,19.5,24823,17.8062829697361,17.833481976309,17.5968506191247,17.6793542723958,27379.3087995178,0.0,1.0
2018-04-02,19.29,19.61,19.2,19.61,43803,17.4889612263854,17.7790839631632,17.4073642066667,17.7790839631632,48313.8969240333,0.0,1.0
2018-04-03,19.29,19.42,19.25,19.4,22476,17.4889612263854,17.6068235882014,17.4526958842882,17.5886909171528,24790.6113112018,0.0,1.0
2018-04-04,19.395,19.395,19.14,19.14,41124,17.5841577493906,17.5841577493906,17.3529661935208,17.3529661935208,45359.0095907574,0.0,1.0
2018-04-05,19.713,19.79,19.67,19.76,22885,17.8724672190636,17.9422780026007,17.833481976309,17.9150789960278,25241.7307286373,0.0,1.0
2018-04-06,19.474,19.71,19.474,19.667,26233,17.6557818000326,17.8697473184063,17.6557818000326,17.8307620756517,28934.5126591368,0.0,1.0
2018-04-09,19.766,19.79,19.729,19.73,21785,17.9205187973424,17.9422780026007,17.8869733559024,17.8878799894549,24028.4511218424,0.0,1.0
2018-04-10,19.88,19.88,19.78,19.794,29284,18.0238750223195,18.0238750223195,17.9332116670764,17.9459045368104,32299.7090958013,0.0,1.0
2018-04-11,19.9,19.96,19.9,19.92,26556,18.0420076933681,18.0964057065139,18.0420076933681,18.0601403644167,29290.77567095,0.0,1.0
2018-04-12,19.9,19.99,19.9,19.962,20376,18.0420076933681,18.1236047130868,18.0420076933681,18.0982189736188,22474.3502436842,0.0,1.0
2018-04-13,19.728,19.86,19.728,19.86,22028,17.88606672235,18.0057423512708,17.88606672235,18.0057423512708,24296.4756167981,0.0,1.0
2018-04-16,19.73,19.79,19.65,19.79,190615,17.8878799894549,17.9422780026007,17.8153493052604,17.9422780026007,210244.811135643,0.0,1.0
2018-04-17,19.9,19.95,19.76,19.76,28460,18.0420076933681,18.0873393709896,17.9150789960278,17.9150789960278,31390.8523721659,0.0,1.0
2018-04-18,20.12,20.138,19.89,19.95,30128,18.2414670749028,18.2577864788465,18.0329413578438,18.0873393709896,33230.6254486513,0.0,1.0
2018-04-19,20.01,20.19,19.97,20.18,32329,18.1417373841354,18.3049314235729,18.1054720420382,18.2958650880486,35658.2876437019,0.0,1.0
2018-04-20,19.889,19.92,19.88,19.92,20760,18.0320347242913,18.0601403644167,18.0238750223195,18.0601403644167,22897.8951246018,0.0,1.0
2018-04-23,19.79,19.85,19.77,19.85,31046,17.9422780026007,17.9966760157465,17.9241453315521,17.9966760157465,34243.1624295947,0.0,1.0
2018-04-24,19.67,19.91,19.52,19.91,78150,17.833481976309,18.0510740288924,17.6974869434445,18.0510740288924,86198.0011554736,0.0,1.0
2018-04-25,19.46,19.51,19.38,19.47,26049,17.6430889302986,17.6884206079202,17.5705582461042,17.6521552658229,28731.5640703638,0.0,1.0
2018-04-26,19.66,19.67,19.61,19.61,28742,17.8244156407847,17.833481976309,17.7790839631632,17.7790839631632,31701.8931440898,0.0,1.0
2018-04-27,19.78,19.78,19.7,19.7,32003,17.9332116670764,17.9332116670764,17.860680982882,17.860680982882,35298.7156875063,0.0,1.0
2018-04-30,19.72,19.84,19.71,19.84,29175,17.8788136539306,17.9876096802222,17.8697473184063,17.9876096802222,32179.4841165826,0.0,1.0
2018-05-01,19.71,19.71,19.61,19.61,30745,17.8697473184063,17.8697473184063,17.7790839631632,17.7790839631632,33911.1650099171,0.0,1.0
2018-05-02,19.7,19.75,19.69,19.75,24264,17.860680982882,17.9060126605035,17.8516146473577,17.9060126605035,26762.7421629738,0.0,1.0
2018-05-03,19.55,19.55,19.34,19.34,23014,17.7246859500174,17.7246859500174,17.534292904007,17.534292904007,25384.0153370705,0.0,1.0
2018-05-04,19.74,19.74,19.44,19.45,25700,17.8969463249792,17.8969463249792,17.62495625925,17.6340225947743,28346.6235405715,0.0,1.0
2018-05-07,19.84,19.95,19.81,19.87,28200,17.9876096802222,18.0873393709896,17.9604106736493,18.0148086867952,31104.0771923782,0.0,1.0
2018-05-08,19.8,19.8,19.73,19.73,63047,17.951344338125,17.951344338125,17.8878799894549,17.8878799894549,69539.6721541796,0.0,1.0
2018-05-09,19.847,19.94,19.82,19.94,33961,17.9939561150893,18.0782730354653,17.9694770091736,18.0782730354653,37458.3533876011,0.0,1.0
2018-05-10,20.05,20.07,20.01,20.01,25610,18.1780027262327,18.1961353972813,18.1417373841354,18.1417373841354,28247.3552091064,0.0,1.0
2018-05-11,20.0,20.12,20.0,20.12,30116,18.1326710486111,18.2414670749028,18.1326710486111,18.2414670749028,33217.3896711227,0.0,1.0
2018-05-14,20.1,20.19,20.1,20.18,29988,18.2233344038542,18.3049314235729,18.2233344038542,18.2958650880486,33076.2080441501,0.0,1.0
2018-05-15,20.147,20.22,20.11,20.19,26250,18.2659461808184,18.3321304301458,18.2324007393785,18.3049314235729,28953.263343969,0.0,1.0
2018-05-16,20.409,20.409,20.3,20.34,20625,18.5034841715552,18.5034841715552,18.4046611143403,18.4409264564375,22748.9926274042,0.0,1.0
2018-05-17,20.3,20.45,20.3,20.34,31197,18.4046611143403,18.5406561472049,18.4046611143403,18.4409264564375,34409.7126301638,0.0,1.0
2018-05-18,20.26,20.29,20.25,20.29,23879,18.3683957722431,18.395594778816,18.3593294367188,18.395594778816,26338.0943005956,0.0,1.0
2018-05-21,20.38,20.44,20.36,20.44,20600,18.4771917985347,18.5315898116806,18.4590591274861,18.5315898116806,22721.4180908862,0.0,1.0
2018-05-22,20.3,20.49,20.3,20.49,29511,18.4046611143403,18.5769214893021,18.4046611143403,18.5769214893021,32550.0858873855,0.0,1.0
2018-05-23,20.25,20.36,20.2,20.2,28552,18.3593294367188,18.4590591274861,18.3139977590972,18.3139977590972,31492.3266665524,0.0,1.0
2018-05-24,20.3,20.3,20.145,20.27,24241,18.4046611143403,18.4046611143403,18.2641329137136,18.3774621077674,26737.3735893772,0.0,1.0
2018-05-25,20.25,20.28,20.24,20.28,25721,18.3593294367188,18.3865284432917,18.3502631011945,18.3865284432917,28369.7861512467,0.0,1.0
2018-05-29,19.87,20.06,19.78,20.02,37022,18.0148086867952,18.187069061757,17.9332116670764,18.1508037196597,40834.579638873,0.0,1.0
2018-05-30,19.98,20.05,19.87,19.93,32966,18.1145383775625,18.1780027262327,18.0148086867952,18.069206699941,36360.8868341822,0.0,1.0
2018-05-31,19.851,20.01,19.851,19.89,20500,17.997582649299,18.1417373841354,17.997582649299,18.0329413578438,22611.1199448138,0.0,1.0
2018-06-01,20.09,20.12,20.03,20.03,21550,18.2142680683299,18.2414670749028,18.159870055184,18.159870055184,23769.2504785726,0.0,1.0
2018-06-04,20.16,20.23,20.135,20.23,22100,18.277732417,18.3411967656702,18.2550665781893,18.3411967656702,24375.8902819701,0.0,1.0
2018-06-05,20.0,20.15,20.0,20.13,31400,18.1326710486111,18.2686660814757,18.1326710486111,18.2505334104271,34633.6178666906,0.0,1.0
2018-06-06,20.22,20.22,20.11,20.11,29722,18.3321304301458,18.3321304301458,18.2324007393785,18.2324007393785,32782.814975598,0.0,1.0
2018-06-07,20.017,20.22,20.017,20.22,11946,18.1480838190024,18.3321304301458,18.1480838190024,18.3321304301458,13176.2165297925,0.0,1.0
2018-06-08,20.15,20.15,20.0,20.0,14083,18.2686660814757,18.2686660814757,18.1326710486111,18.1326710486111,15533.2879113568,0.0,1.0
2018-06-11,20.17,20.2,20.114,20.2,14026,18.2867987525243,18.3139977590972,18.2360272735882,18.3139977590972,15470.4179680956,0.0,1.0
2018-06-12,20.25,20.31,20.25,20.29,18758,18.3593294367188,18.4137274498646,18.3593294367188,18.395594778816,20689.726240235,0.0,1.0
2018-06-13,20.2,20.29,20.161,20.29,31625,18.3139977590972,18.395594778816,18.2786390505524,18.395594778816,34881.7886953532,0.0,1.0
2018-06-14,20.142,20.23,20.142,20.22,13115,18.2614130130563,18.3411967656702,18.2614130130563,18.3321304301458,14465.6018573772,0.0,1.0
2018-06-15,19.95,20.03,19.89,20.03,14514,18.0873393709896,18.159870055184,18.0329413578438,18.159870055184,16008.6729209282,0.0,1.0
2018-06-18,19.7,19.84,19.69,19.84,12121,17.860680982882,17.9876096802222,17.8516146473577,17.9876096802222,13369.2382854189,0.0,1.0
2018-06-19,19.511,19.6,19.5,19.56,16071,17.6893272414726,17.7700176276389,17.6793542723958,17.7337522855417,17726.0150552733,0.0,1.0
2018-06-20,19.59,19.59,19.551,19.551,14576,17.7609512921146,17.7609512921146,17.7255925835698,17.7255925835698,16077.057771493,0.0,1.0
2018-06-21,19.38,19.501,19.367,19.461,23667,17.5705582461042,17.6802609059483,17.5587720099226,17.6439955638511,26104.2622309224,0.0,1.0
2018-06-22,19.57,19.57,19.56,19.57,10804,17.742818621066,17.742818621066,17.7337522855417,17.742818621066,11916.6117016473,0.0,1.0
2018-06-25,19.048,19.12,18.993,19.08,15086,17.2695559066972,17.3348335224722,17.2196910613136,17.298568180375,16639.5783164616,0.0,1.0
2018-06-26,19.067,19.12,19.06,19.08,12748,17.2867819441934,17.3348335224722,17.2804355093264,17.298568180375,14060.8076612921,0.0,1.0
2018-06-27,18.86,19.1,18.86,19.07,13030,17.0991087988403,17.3167008514236,17.0991087988403,17.2895018448507,14371.8484332158,0.0,1.0
2018-06-28,18.98,18.98,18.78,18.78,13818,17.207904825132,17.207904825132,17.0265781146458,17.0265781146458,15240.9978242652,0.0,1.0
2018-06-29,19.22,19.28,19.22,19.26,14997,17.4254968777153,17.4798948908611,17.4254968777153,17.4617622198125,16541.4129664572,0.0,1.0
2018-07-02,19.04,19.04,18.949,18.97,12796,17.2623028382778,17.2623028382778,17.1797991850066,17.1988384896076,14113.7507714067,0.0,1.0
2018-07-03,19.13,19.13,19.05,19.05,10536,17.3438998579965,17.3438998579965,17.2713691738021,17.2713691738021,11621.0126701736,0.0,1.0
2018-07-05,19.04,19.05,19.0011,19.02,22733,17.2623028382778,17.2713691738021,17.2270347930882,17.2441701672292,25074.0775466075,0.0,1.0
2018-07-06,19.22,19.31,19.05,19.05,12454,17.4254968777153,17.507093897434,17.2713691738021,17.2713691738021,13736.5311118396,0.0,1.0
2018-07-09,19.45,19.476,19.381,19.391,17906,17.6340225947743,17.6575950671375,17.5714648796566,17.5805312151809,19749.9860356994,0.0,1.0
2018-07-10,19.48,19.58,19.422,19.58,13952,17.6612216013472,17.7518849565903,17.6086368553063,17.7518849565903,15388.7973400021,0.0,1.0
2018-07-11,19.21,19.28,19.2,19.28,14259,17.416430542191,17.4798948908611,17.4073642066667,17.4798948908611,15727.4126484439,0.0,1.0
2018-07-12,19.42,19.42,19.35,19.4,13860,17.6068235882014,17.6068235882014,17.5433592395313,17.5886909171528,15287.3230456156,0.0,1.0
2018-07-13,19.43,19.45,19.4,19.4,12431,17.6158899237257,17.6340225947743,17.5886909171528,17.5886909171528,13711.162538243,0.0,1.0
2018-07-16,19.3,19.39,19.3,19.39,25063,17.4980275619097,17.5796245816285,17.4980275619097,17.5796245816285,27644.0243500913,0.0,1.0
2018-07-17,19.5,19.51,19.39,19.39,19727,17.6793542723958,17.6884206079202,17.5796245816285,17.5796245816285,21758.5152756753,0.0,1.0
2018-07-18,19.46,19.46,19.46,19.46,12000,17.6430889302986,17.6430889302986,17.6430889302986,17.6430889302986,13235.7775286716,0.0,1.0
2018-07-19,19.258,19.32,19.237,19.32,12350,17.4599489527076,17.5161602329583,17.4409096481066,17.5161602329583,13621.8210399245,0.0,1.0
2018-07-20,19.36,19.36,19.32,19.36,42464,17.5524255750556,17.5524255750556,17.5161602329583,17.5524255750556,46837.0047481256,0.0,1.0
2018-07-23,19.237,19.28,19.23,19.28,13702,17.4409096481066,17.4798948908611,17.4345632132396,17.4798948908611,15113.0519748215,0.0,1.0
2018-07-24,19.384,19.517,19.371,19.517,14085,17.5741847803139,17.6947670427872,17.5623985441323,17.6947670427872,15535.4938742782,0.0,1.0
2018-07-25,19.51,19.51,19.45,19.45,12016,17.6884206079202,17.6884206079202,17.6340225947743,17.6340225947743,13253.4252320431,0.0,1.0
2018-07-26,19.48,19.6,19.48,19.54,29982,17.6612216013472,17.7700176276389,17.6612216013472,17.7156196144931,33069.5901553859,0.0,1.0
2018-07-27,19.28,19.63,19.28,19.63,14609,17.4798948908611,17.7972166342118,17.4798948908611,17.7972166342118,16113.4561596969,0.0,1.0
2018-07-30,19.32,19.44,19.32,19.44,15934,17.5161602329583,17.62495625925,17.5161602329583,17.62495625925,17574.9065951544,0.0,1.0
2018-07-31,19.33,19.33,19.24,19.31,14410,17.5252265684826,17.5252265684826,17.4436295487639,17.507093897434,15893.9628490131,0.0,1.0
2018-08-01,19.31,19.39,19.27,19.38,19600,17.507093897434,17.5796245816285,17.4708285553368,17.5705582461042,21618.4366301636,0.0,1.0
2018-08-02,19.15,19.15,19.06,19.13,21378,17.3620325290451,17.3620325290451,17.2804355093264,17.3438998579965,23579.5376673284,0.0,1.0
2018-08-03,19.222,19.24,19.19,19.23,15001,17.4273101448202,17.4436295487639,17.3982978711424,17.4345632132396,16545.8248923001,0.0,1.0
2018-08-06,19.17,19.185,19.133,19.133,15165,17.3801652000938,17.3937647033802,17.3466197586538,17.3466197586538,16726.7138518586,0.0,1.0
2018-08-07,19.34,19.41,19.26,19.26,20367,17.534292904007,17.5977572526771,17.4617622198125,17.4617622198125,22464.4234105377,0.0,1.0
2018-08-08,19.2,19.22,19.1,19.22,24200,17.4073642066667,17.4254968777153,17.3167008514236,17.4254968777153,26692.1513494876,0.0,1.0
2018-08-09,19.25,19.28,19.25,19.28,17300,17.4526958842882,17.4798948908611,17.4526958842882,17.4798948908611,19081.5792705015,0.0,1.0
2018-08-10,18.91,18.96,18.886,18.96,18991,17.1444404764618,17.1897721540833,17.1226812712035,17.1897721540833,20946.7209205834,0.0,1.0
2018-08-13,18.75,18.85,18.75,18.849,14788,16.9993791080729,17.090042463316,16.9993791080729,17.0891358297636,16310.8898411662,0.0,1.0
2018-08-14,18.63,18.79,18.63,18.79,15066,16.8905830817813,17.0356444501701,16.8905830817813,17.0356444501701,16617.5186872471,0.0,1.0
2018-08-15,18.14,18.17,17.84,18.17,16904,16.4463326410903,16.4735316476632,16.1743425753611,16.4735316476632,18644.7986120553,0.0,1.0
2018-08-16,18.28,18.345,18.28,18.345,13329,16.5732613384306,16.6321925193386,16.5732613384306,16.6321925193386,14701.6398899719,0.0,1.0
2018-08-17,18.36,18.37,18.22,18.25,16297,16.645792022625,16.6548583581493,16.5188633252847,16.5460623318576,17975.2888653967,0.0,1.0
2018-08-20,18.6,18.6,18.525,18.57,16004,16.8633840752083,16.8633840752083,16.7953865587761,16.8361850686354,17652.115297405,0.0,1.0
2018-08-21,18.5,18.73,18.49,18.73,92444,16.7727207199653,16.9812464370243,16.763654384441,16.9812464370243,101964.018155043,0.0,1.0
2018-08-22,18.7,18.7,18.66,18.66,19402,16.9540474304514,16.9540474304514,16.9177820883542,16.9177820883542,21400.0463009404,0.0,1.0
2018-08-23,18.56,18.83,18.56,18.79,17065,16.8271187331111,17.0719097922674,16.8271187331111,17.0356444501701,18822.3786272317,0.0,1.0
2018-08-24,18.74,18.77,18.662,18.71,17824,16.9903127725486,17.0175117791215,16.919595355459,16.9631137659757,19659.5415559201,0.0,1.0
2018-08-27,18.96,19.04,18.924,18.94,15800,17.1897721540833,17.2623028382778,17.1571333461958,17.1716394830347,17427.1070794176,0.0,1.0
2018-08-28,18.96,18.96,18.96,18.96,14001,17.1897721540833,17.1897721540833,17.1897721540833,17.1897721540833,15442.8434315776,0.0,1.0
2018-08-29,19.041,19.041,18.91,18.91,14992,17.2632094718302,17.2632094718302,17.1444404764618,17.1444404764618,16535.8980591537,0.0,1.0
2018-08-30,18.65,18.65,18.65,18.65,10002,16.9087157528299,16.9087157528299,16.9087157528299,16.9087157528299,11032.0205701477,0.0,1.0
2018-08-31,18.57,18.57,18.57,18.57,10004,16.8361850686354,16.8361850686354,16.8361850686354,16.8361850686354,11034.2265330692,0.0,1.0
2018-09-04,18.2,18.33,18.145,18.33,39503,16.5007306542361,16.6185930160521,16.4508658088524,16.6185930160521,43571.076642926,0.0,1.0
2018-09-05,17.71,18.03,17.71,18.03,21525,16.0564802135452,16.3466029503229,16.0564802135452,16.3466029503229,23741.6759420545,0.0,1.0
2018-09-06,17.83,17.91,17.8,17.91,15103,16.1652762398368,16.2378069240313,16.1380772332639,16.2378069240313,16658.3290012939,0.0,1.0
2018-09-07,17.829,17.88,17.829,17.88,10157,16.1643696062844,16.2106079174583,16.1643696062844,16.2106079174583,11202.9826965597,0.0,1.0
2018-09-10,17.621,17.799,17.621,17.799,7869,15.9757898273788,16.1371705997115,15.9757898273788,16.1371705997115,8679.36111442637,0.0,1.0
2018-09-11,17.701,17.74,17.66,17.66,15832,16.0483205115733,16.0836792201181,16.0111485359236,16.0111485359236,17462.4024861606,0.0,1.0
2018-09-12,17.79,17.84,17.65,17.66,12502,16.1290108977396,16.1743425753611,16.0020822003993,16.0111485359236,13789.4742219543,0.0,1.0
2018-09-13,17.96,18.0,17.96,17.99,10800,16.2831386016528,16.31940394375,16.2831386016528,16.3103376082257,11912.1997758044,0.0,1.0
2018-09-14,17.96,17.99,17.96,17.98,6410,16.2831386016528,16.3103376082257,16.2831386016528,16.3012712727014,7070.11116323204,0.0,1.0
2018-09-17,17.84,17.96,17.82,17.91,29328,16.1743425753611,16.2831386016528,16.1562099043125,16.2378069240313,32348.2402800733,0.0,1.0
2018-09-18,17.85,17.92,17.76,17.76,10840,16.1834089108854,16.2468732595556,16.1018118911667,16.1018118911667,11956.3190342333,0.0,1.0
2018-09-19,18.17,18.17,18.17,18.17,10051,16.4735316476632,16.4735316476632,16.4735316476632,16.4735316476632,11086.0666617231,0.0,1.0
2018-09-20,18.41,18.41,18.315,18.338,14157,16.6911237002465,16.6911237002465,16.6049935127656,16.6258460844715,15614.9085394503,0.0,1.0
2018-09-21,18.466,18.55,18.466,18.53,11519,16.7418951791827,16.8180523975868,16.7418951791827,16.7999197265382,12705.2434460639,0.0,1.0
2018-09-24,18.295,18.378,18.26,18.371,24024,16.586860841717,16.6621114265688,16.555128667382,16.6557649917017,26498.0266124004,0.0,1.0
2018-09-25,18.32,18.32,18.25,18.27,10935,16.6095266805278,16.6095266805278,16.5460623318576,16.5641950029063,12061.1022730019,0.0,1.0
2018-09-26,18.46,18.49,18.4,18.4,11489,16.7364553778681,16.763654384441,16.6820573647222,16.6820573647222,12672.1540022422,0.0,1.0
2018-09-27,18.37,18.42,18.32,18.326,20274,16.6548583581493,16.7001900357708,16.6095266805278,16.6149664818424,22361.8461346906,0.0,1.0
2018-09-28,18.256,18.364,18.248,18.29,16263,16.5515021331722,16.6494185568347,16.5442490647528,16.5823276739549,17937.7874957321,0.0,1.0
2018-10-01,18.11,18.3,18.11,18.3,14997,16.4191336345174,16.5913940094792,16.4191336345174,16.5913940094792,16541.4129664572,0.0,1.0
2018-10-02,17.85,17.88,17.81,17.85,13846,16.1834089108854,16.2106079174583,16.1471435687882,16.1834089108854,15271.8813051655,0.0,1.0
2018-10-03,17.79,17.92,17.79,17.9,15594,16.1290108977396,16.2468732595556,16.1290108977396,16.228740588507,17199.8928985086,0.0,1.0
2018-10-04,17.5,17.78,17.44,17.78,24109,15.8660871675347,16.1199445622153,15.8116891543889,16.1199445622153,26591.7800365619,0.0,1.0
2018-10-05,17.28,17.55,17.28,17.55,11953,15.666627786,15.9114188451563,15.666627786,15.9114188451563,13183.9374000176,0.0,1.0
2018-10-08,17.17,17.2,17.07,17.18,10992,15.5668980952327,15.5940971018056,15.4762347399896,15.575964430757,12123.9722162631,0.0,1.0
2018-10-09,17.09,17.13,17.07,17.07,12145,15.4943674110382,15.5306327531354,15.4762347399896,15.4762347399896,13395.7098404763,0.0,1.0
2018-10-10,16.47,16.82,16.47,16.82,178917,14.9322546085313,15.249576351882,14.9322546085313,15.249576351882,197342.13400811,0.0,1.0
2018-10-11,16.4,16.53,16.33,16.52,24110,14.8687902598611,14.9866526216771,14.805325911191,14.9775862861528,26592.8830180226,0.0,1.0
2018-10-12,16.79,16.86,16.63,16.86,104422,15.222377345309,15.2858416939792,15.0773159769201,15.2858416939792,115175.530091579,0.0,1.0
2018-10-15,16.758,16.81,16.6,16.72,23930,15.1933650716313,15.2405100163576,15.0501169703472,15.1589129966389,26394.3463550924,0.0,1.0
2018-10-16,17.08,17.08,16.86,16.86,15590,15.4853010755139,15.4853010755139,15.2858416939792,15.2858416939792,17195.4809726658,0.0,1.0
2018-10-17,16.88,16.93,16.868,16.899,13241,15.3039743650278,15.3493060426493,15.2930947623986,15.321200402524,14604.5775214283,0.0,1.0
2018-10-18,16.54,16.76,16.54,16.76,19626,14.9957189572014,15.1951783387361,14.9957189572014,15.1951783387361,21647.1141481423,0.0,1.0
2018-10-19,16.565,16.6,16.52,16.6,25662,15.0183847960122,15.0501169703472,14.9775862861528,15.0501169703472,28304.710245064,0.0,1.0
2018-10-22,16.72,16.75,16.72,16.75,8400,15.1589129966389,15.1861120032118,15.1589129966389,15.1861120032118,9265.04427007007,0.0,1.0
2018-10-23,16.31,16.331,16.2,16.21,288895,14.7871932401424,14.8062325447434,14.687463549375,14.6965298848993,318645.829095463,0.0,1.0
2018-10-24,15.79,16.23,15.79,16.23,20223,14.3157437928785,14.7146625559479,14.3157437928785,14.7146625559479,22305.5940801937,0.0,1.0
2018-10-25,16.08,16.15,16.05,16.07,13953,14.5786675230833,14.6421318717535,14.5514685165104,14.569601187559,15389.9003214629,0.0,1.0
2018-10-26,16.039,16.159,15.81,15.89,13527,14.5414955474337,14.6502915737254,14.3338764639271,14.4064071481215,14920.030219195,0.0,1.0
2018-10-29,15.67,16.11,15.67,16.11,14300,14.2069477665868,14.6058665296563,14.2069477665868,14.6058665296563,15772.6348883336,0.0,1.0
2018-10-30,15.79,15.79,15.79,15.79,50002,14.3157437928785,14.3157437928785,14.3157437928785,14.3157437928785,55151.2789990528,0.0,1.0
2018-10-31,16.327,16.327,16.24,16.292,4801,14.8026060105337,14.8026060105337,14.7237288914722,14.7708738361986,5295.41399292933,0.0,1.0
2018-11-01,16.81,16.83,16.41,16.47,28507,15.2405100163576,15.2586426874063,14.8778565953854,14.9322546085313,31442.6925008201,0.0,1.0
2018-11-02,16.778,17.09,16.764,17.09,82841,15.2114977426799,15.4943674110382,15.1988048729458,15.4943674110382,91372.087187723,0.0,1.0
2018-11-05,16.76,16.8,16.7,16.8,14900,15.1951783387361,15.2314436808333,15.1407803255903,15.2314436808333,16434.4237647672,0.0,1.0
2018-11-06,16.69,16.78,16.679,16.76,17653,15.131713990066,15.2133110097847,15.1217410209892,15.1951783387361,19470.9317261365,0.0,1.0
2018-11-07,16.935,16.95,16.833,16.833,58745,15.3538392104115,15.3674387136979,15.2613625880635,15.2613625880635,64794.6459101506,0.0,1.0
2018-11-08,16.72,16.793,16.72,16.79,13190,15.1589129966389,15.2250972459663,15.1589129966389,15.222377345309,14548.3254669315,0.0,1.0
2018-11-09,16.39,16.44,16.289,16.43,45910,14.8597239243368,14.9050556019583,14.7681539355413,14.895989266434,50637.8788617759,0.0,1.0
2018-11-12,16.15,16.294,16.15,16.294,16618,14.6421318717535,14.7726871033035,14.6421318717535,14.7726871033035,18329.3459142886,0.0,1.0
2018-11-13,16.127,16.34,16.1,16.235,14972,14.6212793000476,14.8143922467153,14.596800194132,14.7191957237101,16513.8384299392,0.0,1.0
2018-11-14,16.288,16.33,16.22,16.305,24077,14.7672473019889,14.805325911191,14.7055962204236,14.7826600723802,26556.4846298187,0.0,1.0
2018-11-15,16.48,16.51,16.2,16.2,21370,14.9413209440556,14.9685199506285,14.687463549375,14.687463549375,23570.7138156425,0.0,1.0
2018-11-16,16.31,16.38,16.285,16.353,18137,14.7871932401424,14.8506575888125,14.7645274013316,14.8261784828969,20004.7747531263,0.0,1.0
2018-11-19,16.11,16.25,16.11,16.25,17230,14.6058665296563,14.7327952269965,14.6058665296563,14.7327952269965,19004.3705682508,0.0,1.0
2018-11-20,15.57,15.73,15.5,15.73,26964,14.1162844113438,14.2613457797326,14.0528200626736,14.2613457797326,29740.7921069249,0.0,1.0
2018-11-21,15.8,15.93,15.8,15.88,23861,14.3248101284028,14.4426724902188,14.3248101284028,14.3973408125972,26318.2406343026,0.0,1.0
2018-11-23,15.76,15.76,15.76,15.76,5000,14.2885447863056,14.2885447863056,14.2885447863056,14.2885447863056,5514.90730361313,0.0,1.0
2018-11-26,15.87,16.03,15.87,15.93,21744,14.3882744770729,14.5333358454618,14.3882744770729,14.4426724902188,23983.2288819529,0.0,1.0
2018-11-27,15.884,15.91,15.84,15.89,33712,14.400967346807,14.4245398191701,14.3610754705,14.4064071481215,37183.7110038811,0.0,1.0
2018-11-28,16.13,16.18,15.91,16.08,18223,14.6239992007049,14.6693308783264,14.4245398191701,14.5786675230833,20099.6311587484,0.0,1.0
2018-11-29,16.17,16.17,16.04,16.15,27928,14.6602645428021,14.6602645428021,14.5424021809861,14.6421318717535,30804.0662350615,0.0,1.0
2018-11-30,16.168,16.17,16.093,16.13,57180,14.6584512756972,14.6602645428021,14.5904537592649,14.6239992007049,63068.47992412,0.0,1.0
2018-12-03,16.544,16.66,16.51,16.59,13053,14.9993454914111,15.1045149834931,14.9685199506285,15.0410506348229,14397.2170068125,0.0,1.0
2018-12-04,16.14,16.55,16.12,16.55,29494,14.6330655362292,15.0047852927257,14.6149328651806,15.0047852927257,32531.3352025531,0.0,1.0
2018-12-06,15.85,15.8799,15.75,15.77,29316,14.3701418060243,14.397250149242,14.2794784507813,14.2976111218299,32335.0045025446,0.0,1.0
2018-12-07,15.68,16.1,15.646,16.01,38145,14.2160141021111,14.596800194132,14.1851885613285,14.5152031744132,42073.2278192647,0.0,1.0
2018-12-10,15.47,15.61,15.33,15.55,91119,14.0256210561007,14.152549753441,13.8986923587604,14.0981517402951,100502.567719585,0.0,1.0
2018-12-11,15.623,15.73,15.495,15.73,196815,14.1643359896226,14.2613457797326,14.0482868949115,14.2613457797326,217083.296192124,0.0,1.0
2018-12-12,15.81,15.962,15.807,15.81,36779,14.3338764639271,14.4716847638965,14.3311565632698,14.3338764639271,40566.5551439175,0.0,1.0
2018-12-13,15.78,15.846,15.73,15.846,78700,14.3066774573542,14.3665152718146,14.2613457797326,14.3665152718146,86804.6409588707,0.0,1.0
2018-12-14,15.43,15.619,15.43,15.61,66259,13.9893557140035,14.1607094554129,13.9893557140035,14.152549753441,73082.4486060205,0.0,1.0
2018-12-17,15.205,15.4799,15.205,15.34,43852,13.7853631647066,14.0345967282698,13.7853631647066,13.9077586942847,48367.9430156087,0.0,1.0
2018-12-18,15.28,15.44,15.23,15.42,31914,13.8533606811389,13.9984220495278,13.8080290035174,13.9802893784792,35200.5503375019,0.0,1.0
2018-12-19,15.01,15.39,14.95,15.26,15868,13.6085696219826,13.9530903719063,13.5541716088368,13.8352280100903,17502.1098187467,0.0,1.0
2018-12-20,14.92,15.12,14.89,15.087,47470,13.5269726022639,13.70829931275,13.499773595691,13.6783804055198,52358.5299405031,0.0,1.0
2018-12-21,14.74,15.0,14.675,14.95,50835,13.3637785628264,13.5995032864583,13.3048473819184,13.5541716088368,56070.0625558348,0.0,1.0
2018-12-24,14.591,14.81,14.54,14.629,38612,13.2286901635142,13.4272429114965,13.1824518523403,13.2631422385066,42588.3201614222,0.0,1.0
2018-12-26,14.91,14.91,14.529,14.567,16313,13.5745708637665,13.5745708637665,13.2276955117145,13.2622920035202,17917.8283012412,0.0625,1.0
2018-12-27,15.01,15.01,14.71,14.73,56218,13.6656142632552,13.6656142632552,13.3924840647891,13.4106927446868,61748.5730055281,0.0,1.0
2018-12-28,15.129,15.19,15.0272,15.16,467038,13.7739559086468,13.8294923823349,13.6812737279673,13.8021793624883,512983.920441065,0.0,1.0
2018-12-31,15.079,15.2,15.0001,15.1835,39736,13.7284342089024,13.8385967222838,13.6566009667058,13.8235745613681,43645.1189467371,0.0,1.0
2019-01-02,15.1032,15.19,15.1032,15.19,74863,13.7504667115787,13.8294923823349,13.7504667115787,13.8294923823349,82227.8170855036,0.0,1.0
2019-01-03,14.897,15.02,14.81,14.92,11745,13.562735221833,13.6747186032041,13.4835274642778,13.5836752037154,12900.4409610788,0.0,1.0
2019-01-04,15.472,15.54,15.202,15.202,27833,14.086234768893,14.1481442805454,13.8404175902735,13.8404175902735,30571.1343780083,0.0,1.0
2019-01-07,15.63,15.64,15.54,15.54,44089,14.2300833400852,14.2391876800341,14.1481442805454,14.1481442805454,48426.3551752237,0.0,1.0
2019-01-08,15.76,15.76,15.604,15.72,29545,14.3484397594205,14.3484397594205,14.2064120562181,14.312022399625,32451.5562533055,0.0,1.0
2019-01-09,16.08,16.093,15.98,16.02,79868,14.6397786377844,14.6516142797179,14.5487352382957,14.5851525980912,87725.1952898629,0.0,1.0
2019-01-10,16.04,16.08,15.988,16.08,19300,14.6033612779889,14.6397786377844,14.5560187102548,14.6397786377844,21198.6811876391,0.0,1.0
2019-01-11,15.97,16.05,15.928,15.94,4421,14.5396308983468,14.6124656179378,14.5013926705616,14.5123178785002,4855.92588241204,0.0,1.0
2019-01-14,15.9,15.978,15.9,15.9,25950,14.4759005187047,14.5469143703059,14.4759005187047,14.4759005187047,28502.8899906339,0.0,1.0
2019-01-15,16.09,16.1,16.02,16.086,38690,14.6488829777333,14.6579873176821,14.5851525980912,14.6452412417537,42496.2163290027,0.0,1.0
2019-01-16,16.25,16.3,16.23,16.231,7500,14.7945524169152,14.8400741166596,14.7763437370175,14.7772541710123,8237.8294770618,0.0,1.0
2019-01-17,16.26,16.38,16.132,16.132,27661,14.8036567568641,14.9129088362505,14.6871212055185,14.6871212055185,30382.2134886675,0.0,1.0
2019-01-18,16.63,16.64,16.46,16.47,21584,15.1405173349723,15.1496216749212,14.9857435558415,14.9948478957904,23707.3748577203,0.0,1.0
2019-01-22,16.32,16.6,16.32,16.6,24122,14.8582827965573,15.1132043151257,14.8582827965573,15.1132043151257,26495.056352758,0.0,1.0
2019-01-23,16.34,16.44,16.29,16.39,33040,14.876491476455,14.9675348759438,14.8309697767107,14.9220131761994,36290.3847896164,0.0,1.0
2019-01-24,16.51,16.51,16.45,16.503,30122,15.0312652555858,15.0312652555858,14.9766392158926,15.0248922176216,33085.3199344075,0.0,1.0
2019-01-25,16.717,16.8,16.69,16.69,28489,15.2197250925275,15.2952911141031,15.1951433746655,15.1951433746655,31291.6698629351,0.0,1.0
2019-01-28,16.628,16.65,16.537,16.537,29770,15.1386964669825,15.15872601487,15.0558469734478,15.0558469734478,32698.6911376174,0.0,1.0
2019-01-29,16.62,16.73,16.62,16.73,28095,15.1314129950234,15.231560734461,15.1314129950234,15.231560734461,30858.9092210736,0.0,1.0
2019-01-30,16.89,16.96,16.71,16.772,9667,15.3772301736429,15.440960553285,15.2133520545633,15.2697989622463,10618.0130073009,0.0,1.0
2019-01-31,16.99,17.04,16.945,16.98,16044,15.4682735731316,15.513795272876,15.4273040433617,15.4591692331828,17622.3648173307,0.0,1.0
2019-02-01,16.9,16.98,16.9,16.97,38490,15.3863345135918,15.4591692331828,15.3863345135918,15.4500648932339,42276.5408762812,0.0,1.0
2019-02-04,16.9,16.94,16.87,16.88,33272,15.3863345135918,15.4227518733873,15.3590214937452,15.3681258336941,36545.2083147734,0.0,1.0
2019-02-05,17.18,17.21,17.15,17.15,34283,15.6412560321602,15.6685690520068,15.6139430123136,15.6139430123136,37655.6677282813,0.0,1.0
2019-02-06,17.08,17.14,17.08,17.124,27192,15.5502126326715,15.6048386723647,15.5502126326715,15.5902717284465,29867.0745520352,0.0,1.0
2019-02-07,16.82,16.93,16.755,16.93,29176,15.3134997940008,15.4136475334384,15.2543215843332,15.4136475334384,32046.2550430341,0.0,1.0
2019-02-08,16.81,16.82,16.643,16.74,31507,15.304395454052,15.3134997940008,15.1523529769058,15.2406650744099,34606.5724445048,0.0,1.0
2019-02-11,16.84,16.88,16.84,16.85,171263,15.3317084738986,15.3681258336941,15.3317084738986,15.3408128138475,188111.385297338,0.0,1.0
2019-02-12,17.013,17.02,16.969,16.998,24282,15.4892135550141,15.4955865929783,15.449154459239,15.4755570450907,26670.7967149352,0.0,1.0
2019-02-13,17.03,17.07,16.98,17.07,70565,15.5046909329271,15.5411082927226,15.4591692331828,15.5411082927226,77506.9916065157,0.0,1.0
2019-02-14,17.043,17.059,16.94,16.98,14536,15.5165265748607,15.5310935187789,15.4227518733873,15.4591692331828,15966.0119038093,0.0,1.0
2019-02-15,17.17,17.17,17.104,17.13,27213,15.6321516922113,15.6321516922113,15.5720630485488,15.5957343324158,29890.1404745711,0.0,1.0
2019-02-19,17.29,17.34,17.14,17.14,31516,15.7414037715978,15.7869254713421,15.6048386723647,15.6048386723647,34616.4578398772,0.0,1.0
2019-02-20,17.53,17.615,17.5,17.56,90549,15.9599079303707,16.0372948199361,15.9325949105241,15.9872209502173,99456.9628424624,0.0,1.0
2019-02-21,17.34,17.41,17.34,17.41,32320,15.7869254713421,15.8506558509842,15.7869254713421,15.8506558509842,35499.5531598184,0.0,1.0
2019-02-22,17.72,17.72,17.59,17.6102,39877,16.1328903893992,16.1328903893992,16.0145339700639,16.0329247367606,43799.9901409059,0.0,1.0
2019-02-25,17.9,18.03,17.8601,17.97,21780,16.2967685084789,16.4151249278142,16.2604421920829,16.360498888121,23922.6568013875,0.0,1.0
2019-02-26,17.95,17.955,17.841,17.85,33081,16.3422902082233,16.3468423781977,16.2430529027806,16.2512468087345,36335.4182574241,0.0,1.0
2019-02-27,17.81,17.88,17.8,17.88,30029,16.2148294489391,16.2785598285812,16.2057251089902,16.2785598285812,32983.1708488918,0.0,1.0
2019-02-28,17.903,17.955,17.83,17.955,22306,16.2994998104636,16.3468423781977,16.2330381288368,16.3468423781977,24500.4032420453,0.0,1.0
2019-03-01,17.95,18.09,17.95,18.083,25601,16.3422902082233,16.4697509675074,16.3422902082233,16.4633779295432,28119.5563256345,0.0,1.0
2019-03-04,17.976,18.11,17.94,18.11,3304,16.3659614920903,16.4879596474052,16.3331858682744,16.4879596474052,3629.03847896163,0.0,1.0
2019-03-05,18.18,18.18,18.096,18.096,761,16.5516900270473,16.5516900270473,16.4752135714768,16.4752135714768,835.86509760587,0.0,1.0
2019-03-06,18.05,18.24,18.01,18.24,16589,16.433333607712,16.6063160667405,16.3969162479165,16.6063160667405,18220.9804259971,0.0,1.0
2019-03-07,17.578,17.65,17.578,17.65,1431,16.0036087621253,16.0691600097571,16.0036087621253,16.0691600097571,1571.77786422339,0.0,1.0
2019-03-08,17.42,17.45,17.28,17.313,32418,15.8597601909331,15.8870732107797,15.7322994316489,15.7623437534802,35607.1941316519,0.0,1.0
2019-03-11,17.75,17.76,17.55,17.562,4965,16.1602034092458,16.1693077491947,15.9781166102684,15.9890418182071,5453.44311381493,0.0,1.0
2019-03-12,17.735,17.75,17.69,17.69,5376,16.1465468993225,16.1602034092458,16.1055773695526,16.1055773695526,5904.87616915791,0.0,1.0
2019-03-13,17.7,17.752,17.68,17.68,7610,16.1146817095015,16.1620242772356,16.0964730296037,16.0964730296037,8358.6509760587,0.0,1.0
2019-03-14,17.63,17.72,17.63,17.72,3879,16.0509513298594,16.1328903893992,16.0509513298594,16.1328903893992,4260.60540553636,0.0,1.0
2019-03-15,17.82,17.84,17.81,17.81,5992,16.2239337888879,16.2421424687857,16.2148294489391,16.2148294489391,6581.47656354059,0.0,1.0
2019-03-18,18.0,18.0,17.926,17.926,11432,16.3878119079676,16.3878119079676,16.320439792346,16.320439792346,12556.6488775694,0.0,1.0
2019-03-19,18.0001,18.09,18.0001,18.09,3532,16.3879029513671,16.4697509675074,16.3879029513671,16.4697509675074,3879.4684950643,0.0,1.0
2019-03-20,17.99,18.09,17.84,17.895,25232,16.3787075680187,16.4697509675074,16.2421424687857,16.2922163385045,27714.2551153632,0.0,1.0
2019-03-21,17.97,18.008,17.87,17.88,7646,16.360498888121,16.3950953799267,16.2694554886323,16.2785598285812,8398.1925575486,0.0,1.0
2019-03-22,17.457,17.74,17.457,17.74,2290,15.8934462487439,16.151099069297,15.8934462487439,16.151099069297,2515.28393366287,0.0,1.0
2019-03-25,17.55,17.55,17.39,17.417,11179,15.9781166102684,15.9781166102684,15.8324471710865,15.8570288889484,12278.7594298765,0.0,1.0
2019-03-26,17.55,17.559,17.53,17.559,4977,15.9781166102684,15.9863105162224,15.9599079303707,15.9863105162224,5466.62364097822,0.0,1.0
2019-03-27,17.555,17.555,17.555,17.555,360,15.9826687802429,15.9826687802429,15.9826687802429,15.9826687802429,395.415814898965,0.0,1.0
2019-03-28,17.57,17.57,17.56,17.56,411,15.9963252901662,15.9963252901662,15.9872209502173,15.9872209502173,451.433055342986,0.0,1.0
2019-03-29,17.913,17.919,17.793,17.793,14208,16.3086041504124,16.3140667543818,16.199352071026,16.199352071026,15605.7441613459,0.0,1.0
2019-04-01,18.18,18.22,18.145,18.18,19373,16.5516900270473,16.5881073868428,16.5198248372262,16.5516900270473,21278.8627278824,0.0,1.0
2019-04-02,18.13,18.189,18.1,18.189,5793,16.5061683273029,16.5598839330013,16.4788553074563,16.5598839330013,6362.89948808255,0.0,1.0
2019-04-03,18.31,18.31,18.31,18.31,235,16.6700464463826,16.6700464463826,16.6700464463826,16.6700464463826,258.118656947937,0.0,1.0
2019-04-04,18.31,18.349,18.26,18.26,15788,16.6700464463826,16.7055533721832,16.6245247466383,16.6245247466383,17341.1802378469,0.0,1.0
2019-04-05,18.49,18.52,18.428,18.428,158729,16.8339245654623,16.8612375853089,16.7774776577793,16.7774776577793,174344.324675272,0.0,1.0
2019-04-08,18.51,18.55,18.47,18.529,22214,16.85213324536,16.8885506051555,16.8157158855645,16.8694314912629,24399.3525337935,0.0,1.0
2019-04-09,18.28,18.51,18.26,18.51,26114,16.642733426536,16.85213324536,16.6245247466383,16.85213324536,28683.0238618656,0.0,1.0
2019-04-10,18.37,18.37,18.27,18.29,3550,16.7246724860758,16.7246724860758,16.6336290865871,16.6518377664849,3899.23928580926,0.0,1.0
2019-04-11,18.4,18.41,18.36,18.38,21365,16.7519855059224,16.7610898458713,16.715568146127,16.7337768260247,23466.8302369901,0.0,1.0
2019-04-12,18.58,18.64,18.565,18.6,2051,16.9158636250021,16.9704896646953,16.9022071150788,16.9340723048999,2252.7717676605,0.0,1.0
2019-04-15,18.41,18.49,18.39,18.49,2883,16.7610898458713,16.8339245654623,16.7428811659736,16.8339245654623,3166.62165098256,0.0,1.0
2019-04-16,18.6167,18.62,18.5946,18.6,30745,16.9492765526145,16.9522809847976,16.9291559613275,16.9340723048999,33769.6089696353,0.0,1.0
2019-04-17,18.71,18.72,18.65,18.69,7648,17.0342200443374,17.0433243842863,16.9795940046442,17.0160113644397,8400.38931207584,0.0,1.0
2019-04-18,18.68,18.72,18.63,18.63,1148,17.0069070244908,17.0433243842863,16.9613853247465,16.9613853247465,1260.93709862226,0.0,1.0
2019-04-22,18.64,18.681,18.612,18.612,1921,16.9704896646953,17.0078174584857,16.9449975128385,16.9449975128385,2109.98272339144,0.0,1.0
2019-04-23,18.82,18.82,18.53,18.53,6027,17.134367783775,17.134367783775,16.8703419252578,16.8703419252578,6619.91976776687,0.0,1.0
2019-04-24,18.619,18.637,18.57,18.62,5935,16.9513705508027,16.9677583627107,16.9067592850532,16.9522809847976,6518.86905951491,0.0,1.0
2019-04-25,18.71,18.71,18.5,18.51,14372,17.0342200443374,17.0342200443374,16.8430289054112,16.85213324536,15785.8780325777,0.0,1.0
2019-04-26,18.76,18.76,18.7,18.72,2233,17.0797417440818,17.0797417440818,17.0251157043886,17.0433243842863,2452.6764296372,0.0,1.0
2019-04-29,18.909,18.909,18.807,18.855,1885,17.21539640932,17.21539640932,17.1225321418415,17.1662329735961,2070.44114190153,0.0,1.0
2019-04-30,18.87,18.934,18.774,18.934,7441,17.1798894835194,17.2381572591921,17.0924878200102,17.2381572591921,8173.02521850891,0.0,1.0
2019-05-01,18.66,18.905,18.66,18.883,6589,16.9886983445931,17.2117546733404,16.9886983445931,17.1917251254529,7237.20778991469,0.0,1.0
2019-05-02,18.63,18.746,18.57,18.69,10405,16.9613853247465,17.0669956681534,16.9067592850532,17.0160113644397,11428.6154278437,0.0,1.0
2019-05-03,18.788,18.82,18.702,18.702,4534,17.1052338959386,17.134367783775,17.0269365723783,17.0269365723783,4980.04251319977,0.0,1.0
2019-05-06,18.37,18.37,18.21,18.21,30046,16.7246724860758,16.7246724860758,16.5790030468939,16.5790030468939,33001.8432623733,0.0,1.0
2019-05-07,17.97,18.22,17.85,18.22,13450,16.360498888121,16.5881073868428,16.2512468087345,16.5881073868428,14773.1741955308,0.0,1.0
2019-05-08,18.07,18.099,18.07,18.099,1576,16.4515422876097,16.4779448734614,16.4515422876097,16.4779448734614,1731.04256744659,0.0,1.0
2019-05-09,17.909,17.909,17.57,17.61,7821,16.3049624144329,16.3049624144329,15.9963252901662,16.0327426499616,8590.40857868004,0.0,1.0
2019-05-10,17.93,17.986,17.79,17.96,3125,16.3240815283255,16.3750658320392,16.1966207690413,16.3513945481721,3432.42894877575,0.0,1.0
2019-05-13,17.44,17.52,17.35,17.52,18191,15.8779688708308,15.9508035904218,15.796029811291,15.9508035904218,19980.5808022976,0.0,1.0
2019-05-14,17.66,17.741,17.6,17.679,1768,16.078264349706,16.1520095032919,16.0236383100128,16.0955625956089,1941.93100205937,0.0,1.0
2019-05-15,17.81,17.895,17.57,17.652,7477,16.2148294489391,16.2922163385045,15.9963252901662,16.0709808777469,8212.56679999879,0.0,1.0
2019-05-16,17.8,17.92,17.77,17.79,20015,16.2057251089902,16.3149771883766,16.1784120891436,16.1966207690413,21984.0209311189,0.0,1.0
2019-05-17,17.43,17.549,17.43,17.549,4185,15.868864530882,15.9772061762735,15.868864530882,15.9772061762735,4596.70884820048,0.0,1.0
2019-05-20,17.21,17.21,17.16,17.2,6073,15.6685690520068,15.6685690520068,15.6230473522625,15.6594647120579,6670.44512189285,0.0,1.0
2019-05-21,17.49,17.5,17.364,17.364,4065,15.9234905705752,15.9325949105241,15.8087758872194,15.8087758872194,4464.9035765675,0.0,1.0
2019-05-22,17.25,17.418,17.25,17.41,12275,15.7049864118023,15.8579393229433,15.7049864118023,15.8506558509842,13482.5809107911,0.0,1.0
2019-05-23,16.92,16.954,16.9,16.954,5295,15.4045431934896,15.4354979493157,15.3863345135918,15.4354979493157,5815.90761080562,0.0,1.0
2019-05-24,17.01,17.04,16.988,17.04,2331,15.4864822530294,15.513795272876,15.4664527051419,15.513795272876,2560.31740147081,0.0,1.0
2019-05-28,16.94,17.06,16.93,17.06,6297,15.4227518733873,15.5320039527737,15.4136475334384,15.5320039527737,6916.48162894109,0.0,1.0
2019-05-29,16.82,16.82,16.711,16.748,7376,15.3134997940008,15.3134997940008,15.2142624885581,15.247948546369,8101.6306963744,0.0,1.0
2019-05-30,16.83,16.878,16.82,16.87,2920,15.3226041339497,15.3663049657043,15.3134997940008,15.3590214937452,3207.26160973606,0.0,1.0
2019-05-31,16.721,16.721,16.721,16.721,444,15.223366828507,15.223366828507,15.223366828507,15.223366828507,487.679505042059,0.0,1.0
2019-06-03,16.771,16.81,16.73,16.8,4509,15.2688885282514,15.304395454052,15.231560734461,15.2952911141031,4952.58308160955,0.0,1.0
2019-06-04,17.07,17.09,16.9466,16.9466,4619,15.5411082927226,15.5593169726204,15.4287607377535,15.4287607377535,5073.40458060647,0.0,1.0
2019-06-05,16.93,17.09,16.881,17.081,10405,15.4136475334384,15.5593169726204,15.369036267689,15.5511230666664,11428.6154278438,0.0,1.0
2019-06-06,16.91,16.91,16.78,16.904,5974,15.3954388535407,15.3954388535407,15.2770824342054,15.3899762495714,6561.70577279562,0.0,1.0
2019-06-07,17.1,17.1647,17.0904,17.1,3113,15.5684213125692,15.6273263920384,15.5596811462183,15.5684213125692,3419.24842161246,0.0,1.0
2019-06-10,17.21,17.2659,17.2,17.2014,4657,15.6685690520068,15.719462312321,15.6594647120579,15.6607393196508,5115.14291662358,0.0,1.0
2019-06-11,17.35,17.45,17.29,17.45,4781,15.796029811291,15.8870732107797,15.7414037715978,15.8870732107797,5251.341697311,0.0,1.0
2019-06-12,17.11,17.18,17.11,17.18,19516,15.5775256525181,15.6412560321602,15.5775256525181,15.6412560321602,21435.9306765784,0.0,1.0
2019-06-13,17.25,17.326,17.18,17.326,212735,15.7049864118023,15.7741793954137,15.6412560321602,15.7741793954137,233663.287173699,0.0,1.0
2019-06-14,17.05,17.088,17.025,17.088,20007,15.5228996128249,15.5574961046306,15.5001387629527,15.5574961046306,21975.23391301,0.0,1.0
2019-06-17,17.045,17.076,17.04,17.04,1469,15.5183474428504,15.5465708966919,15.513795272876,15.513795272876,1613.51620024051,0.0,1.0
2019-06-18,17.38,17.51,17.23,17.23,28222,15.8233428311376,15.9416992504729,15.6867777319045,15.6867777319045,30998.4031335518,0.0,1.0
2019-06-19,17.525,17.525,17.428,17.455,4515,15.9553557603962,15.9553557603962,15.8670436628922,15.8916253807541,4959.17334519122,0.0,1.0
2019-06-20,17.6998,17.7801,17.6982,17.77,2274,16.1144996227025,16.1876074724919,16.1130429283107,16.1784120891436,2497.70989744514,0.0,1.0
2019-06-21,17.671,17.705,17.639,17.66,5104,16.0882791236498,16.1192338794759,16.0591452358134,16.078264349706,5606.11755345644,0.0,1.0
2019-06-24,17.601,17.64,17.575,17.58,4931,16.0245487440077,16.0600556698083,16.0008774601406,16.005429630115,5416.09828685222,0.0,1.0
2019-06-25,17.373,17.41,17.373,17.41,4664,15.8169697931734,15.8506558509842,15.8169697931734,15.8506558509842,5122.83155746883,0.0,1.0
2019-06-26,17.617,17.671,17.509,17.509,88014,16.0391156879259,16.0882791236498,15.940788816478,15.940788816478,96672.5764792154,0.0,1.0
2019-06-27,17.725,17.77,17.7,17.72,4839,16.1374425593737,16.1784120891436,16.1146817095015,16.1328903893992,5315.04757860026,0.0,1.0
2019-06-28,17.838,17.86,17.78,17.81,8163,16.2403216007959,16.2603511486834,16.1875164290925,16.2148294489391,8966.05360283407,0.0,1.0
2019-07-01,18.05,18.25,17.99,18.24,7681,16.433333607712,16.6154204066894,16.3787075680187,16.6063160667405,8436.63576177488,0.0,1.0
2019-07-02,18.117,18.133,18.02,18.1,12761,16.4943326853694,16.5088996292876,16.4060205878653,16.4788553074563,14016.3922609048,0.0,1.0
2019-07-03,18.08,18.08,18.06,18.07,367,16.4606466275586,16.4606466275586,16.4424379476608,16.4515422876097,403.104455744224,0.0,1.0
2019-07-05,17.96,18.02,17.89,18.02,9677,16.3513945481721,16.4060205878653,16.28766416853,16.4060205878653,10628.996779937,0.0,1.0
2019-07-08,17.57,17.86,17.57,17.8,12497,15.9963252901662,16.2603511486834,15.9963252901662,16.2057251089902,13726.4206633121,0.0,1.0
2019-07-09,17.493,17.53,17.488,17.528,2518,15.9262218725599,15.9599079303707,15.9216697025854,15.9580870623809,2765.71394976554,0.0,1.0
2019-07-10,17.541,17.635,17.535,17.63,2237,15.9699227043144,16.0555034998338,15.9644601003451,16.0509513298594,2457.06993869164,0.0,1.0
2019-07-11,17.454,17.562,17.422,17.504,6014,15.8907149467593,15.9890418182071,15.8615810589229,15.9362366465036,6605.64086333994,0.0,1.0
2019-07-12,17.58,17.59,17.49,17.501,6480,16.005429630115,16.0145339700639,15.9234905705752,15.933505344519,7117.48466818141,0.0,1.0
2019-07-15,17.58,17.662,17.58,17.662,2924,16.005429630115,16.0800852176958,16.005429630115,16.0800852176958,3211.6551187905,0.0,1.0
2019-07-16,17.62,17.75,17.61,17.709,5374,16.0418469899105,16.1602034092458,16.0327426499616,16.1228756154555,5902.67941463069,0.0,1.0
2019-07-17,17.6,17.63,17.565,17.63,489,16.0236383100128,16.0509513298594,15.9917731201917,16.0509513298594,537.106481904429,0.0,1.0
2019-07-18,17.56,17.63,17.56,17.63,7301,15.9872209502173,16.0509513298594,15.9872209502173,16.0509513298594,8019.25240160376,0.0,1.0
2019-07-19,17.677,17.78,17.66,17.66,9575,16.0937417276191,16.1875164290925,16.078264349706,16.078264349706,10516.9622990489,0.0,1.0
2019-07-22,17.723,17.77,17.723,17.76,1499,16.1356216913839,16.1784120891436,16.1356216913839,16.1693077491947,1646.46751814875,0.0,1.0
2019-07-23,18.009,18.036,17.945,18.036,1984,16.3960058139216,16.4205875317835,16.3377380382488,16.4205875317835,2179.18049099875,0.0,1.0
2019-07-24,18.07,18.14,18.07,18.1,2885,16.4515422876097,16.5152726672518,16.4515422876097,16.4788553074563,3168.81840550977,0.0,1.0
2019-07-25,17.94,17.99,17.888,17.99,8492,16.3331858682744,16.3787075680187,16.2858433005403,16.3787075680187,9327.41972256117,0.0,1.0
2019-07-26,17.9,17.96,17.8,17.919,9374,16.2967685084789,16.3513945481721,16.2057251089902,16.3140667543818,10296.1884690636,0.0,1.0
2019-07-29,17.771,17.829,17.76,17.8,8017,16.1793225231385,16.2321276948419,16.1693077491947,16.2057251089902,8805.69052234725,0.0,1.0
2019-07-30,17.656,17.656,17.613,17.616,1456,16.0746226137264,16.0746226137264,16.0354739519463,16.038205253931,1599.2372958136,0.0,1.0
2019-07-31,17.64,17.74,17.452,17.721,22239,16.0600556698083,16.151099069297,15.8888940787695,16.1338008233941,24426.8119653836,0.0,1.0
2019-08-01,17.45,17.791,17.26,17.68,17151,15.8870732107797,16.1975312030362,15.7140907517512,16.0964730296037,18838.2684481449,0.0,1.0
2019-08-02,17.15,17.2,17.025,17.2,11606,15.6139430123136,15.6594647120579,15.5001387629527,15.6594647120579,12747.7665214372,0.0,1.0
2019-08-05,16.44,16.63,16.373,16.63,21204,14.9675348759438,15.1405173349723,14.9065357982863,15.1405173349723,23289.9914975491,0.0,1.0
2019-08-06,16.55,16.59,16.42,16.59,47255,15.0676826153813,15.1040999751768,14.949326196046,15.1040999751768,51903.8175918075,0.0,1.0
2019-08-07,16.705,16.705,16.38,16.38,70835,15.2087998845888,15.2087998845888,14.9129088362505,14.9129088362505,77803.5534676898,0.0,1.0
2019-08-08,16.94,17.01,16.87,16.87,18615,15.4227518733873,15.4864822530294,15.3590214937452,15.3590214937452,20446.2927620674,0.0,1.0
2019-08-09,16.92,16.94,16.814,16.904,4329,15.4045431934896,15.4227518733873,15.3080371900315,15.3899762495714,4754.87517416006,0.0,1.0
2019-08-12,16.7,16.772,16.677,16.75,4369,15.2042477146144,15.2697989622463,15.183307732732,15.2497694143587,4798.8102647044,0.0,1.0
2019-08-13,17.05,17.122,16.66,16.66,53913,15.5228996128249,15.5884508604567,15.1678303548189,15.1678303548189,59216.813412911,0.0,1.0
2019-08-14,16.528,16.68,16.49,16.68,16001,15.0476530674938,15.1860390347167,15.0130565756881,15.1860390347167,17575.1345949955,0.0,1.0
2019-08-15,16.5,16.63,16.5,16.614,12118,15.022160915637,15.1405173349723,15.022160915637,15.1259503910541,13310.1356804046,0.0,1.0
2019-08-16,16.92,16.92,16.74,16.74,3952,15.4045431934896,15.4045431934896,15.2406650744099,15.2406650744099,4340.78694577975,0.0,1.0
2019-08-19,17.048,17.16,17.048,17.16,926,15.5210787448351,15.6230473522625,15.5210787448351,15.6230473522625,1017.09734610123,0.0,1.0
2019-08-20,17.065,17.07,16.92,16.99,10730,15.5365561227482,15.5411082927226,15.4045431934896,15.4682735731316,11785.5880385164,0.0,1.0
2019-08-21,17.14,17.171,17.126,17.17,5274,15.6048386723647,15.6330621262062,15.5920925964363,15.6321516922113,5792.84168826986,0.0,1.0
2019-08-22,16.92,17.11,16.92,17.11,24795,15.4045431934896,15.5775256525181,15.4045431934896,15.5775256525181,27234.2642511662,0.0,1.0
2019-08-23,16.687,17.12,16.687,16.95,5684,15.1924120726809,15.586629992467,15.1924120726809,15.4318562133362,6243.17636634922,0.0,1.0
2019-08-26,16.83,16.92,16.81,16.92,13886,15.3226041339497,15.4045431934896,15.304395454052,15.4045431934896,15252.066682464,0.0,1.0
2019-08-27,16.87,16.906,16.8,16.82,6754,15.3590214937452,15.3917971175611,15.2952911141031,15.3134997940008,7418.44003841005,0.0,1.0
2019-08-28,16.91,16.96,16.76,16.76,31093,15.3954388535407,15.440960553285,15.2588737543076,15.2588737543076,34151.844257371,0.0,1.0
2019-08-29,17.12,17.16,17.08,17.16,3828,15.586629992467,15.6230473522625,15.5502126326715,15.6230473522625,4204.58816509234,0.0,1.0
2019-08-30,17.185,17.29,17.185,17.27,1346,15.6458082021346,15.7414037715978,15.6458082021346,15.7231950917,1478.41579681669,0.0,1.0
2019-09-03,16.918,17.05,16.91,17.02,8505,15.4027223254998,15.5228996128249,15.3954388535407,15.4955865929783,9341.69862698807,0.0,1.0
2019-09-04,17.2,17.22,17.102,17.22,28968,15.6594647120579,15.6776733919557,15.570242180559,15.6776733919557,31817.7925722036,0.0,1.0
2019-09-05,17.5,17.52,17.395,17.4,5318,15.9325949105241,15.9508035904218,15.8369993410609,15.8415515110354,5841.17028786861,0.0,1.0
2019-09-06,17.51,17.604,17.5,17.56,4253,15.9416992504729,16.0272800459923,15.9325949105241,15.9872209502173,4671.39850212586,0.0,1.0
2019-09-09,17.67,17.72,17.62,17.68,11230,16.0873686896549,16.1328903893992,16.0418469899105,16.0964730296037,12334.7766703205,0.0,1.0
2019-09-10,17.54,17.6,17.54,17.58,7557,15.9690122703195,16.0236383100128,15.9690122703195,16.005429630115,8300.4369810875,0.0,1.0
2019-09-11,17.79,17.79,17.71,17.71,9777,16.1966207690413,16.1966207690413,16.1237860494504,16.1237860494504,10738.8345062978,0.0,1.0
2019-09-12,18.04,18.06,17.86,17.94,29012,16.4242292677631,16.4424379476608,16.2603511486834,16.3331858682744,31866.1211718023,0.0,1.0
2019-09-13,18.072,18.12,18.069,18.08,11883,16.4533631555995,16.4970639873541,16.4506318536148,16.4606466275586,13052.0170234567,0.0,1.0
2019-09-16,18.01,18.05,17.962,18.05,5974,16.3969162479165,16.433333607712,16.3532154161619,16.433333607712,6561.70577279562,0.0,1.0
2019-09-17,17.89,17.95,17.89,17.926,4884,16.28766416853,16.3422902082233,16.28766416853,16.320439792346,5364.47455546266,0.0,1.0
2019-09-18,17.889,17.93,17.852,17.93,5452,16.2867537345351,16.3240815283255,16.2530676767243,16.3240815283255,5988.35284119214,0.0,1.0
2019-09-19,17.95,18.033,17.941,18.01,13314,16.3422902082233,16.4178562297989,16.3340963022693,16.3969162479165,14623.7948876801,0.0,1.0
2019-09-20,17.83,17.97,17.8,17.97,1332,16.2330381288368,16.360498888121,16.2057251089902,16.360498888121,1463.03851512618,0.0,1.0
2019-09-23,17.787,17.82,17.73,17.79,3784,16.1938894670567,16.2239337888879,16.1419947293481,16.1966207690413,4156.25956549357,0.0,1.0
2019-09-24,17.44,17.77,17.43,17.77,7238,15.8779688708308,16.1784120891436,15.868864530882,16.1784120891436,7950.05463399646,0.0,1.0
2019-09-25,17.539,17.539,17.355,17.37,1427,15.9681018363247,15.9681018363247,15.8005819812654,15.8142384911887,1567.38435516896,0.0,1.0
2019-09-26,17.51,17.54,17.485,17.53,4198,15.9416992504729,15.9690122703195,15.9189384006008,15.9599079303707,4610.9877526274,0.0,1.0
2019-09-27,17.16,17.615,17.16,17.575,15122,15.6230473522625,16.0372948199361,15.6230473522625,16.0008774601406,16609.6609802838,0.0,1.0
2019-09-30,17.4,17.425,17.33,17.41,6400,15.8415515110354,15.8643123609075,15.7778211313933,15.8506558509842,7029.61448709272,0.0,1.0
2019-10-01,17.33,17.42,17.278,17.42,7641,15.7778211313933,15.8597601909331,15.7304785636591,15.8597601909331,8392.70067123054,0.0,1.0
2019-10-02,17.081,17.14,16.99,17.14,8991,15.5511230666664,15.6048386723647,15.4682735731316,15.6048386723647,9875.50997710167,0.0,1.0
2019-10-03,17.18,17.27,16.945,17.045,8555,15.6412560321602,15.7231950917,15.4273040433617,15.5183474428504,9396.61749016849,0.0,1.0
2019-10-04,17.36,17.36,17.26,17.292,3383,15.8051341512399,15.8051341512399,15.7140907517512,15.7432246395876,3715.81028278667,0.0,1.0
2019-10-07,17.36,17.39,17.305,17.31,12053,15.8051341512399,15.8324471710865,15.7550602815211,15.7596124514955,13238.7411582701,0.0,1.0
2019-10-08,16.93,17.12,16.9,17.09,37577,15.4136475334384,15.586629992467,15.3863345135918,15.5593169726204,41273.7224346069,0.0,1.0
2019-10-09,17.131,17.131,17.001,17.09,14047,15.5966447664107,15.5966447664107,15.4782883470754,15.5593169726204,15428.905421905,0.0,1.0
2019-10-10,17.264,17.35,17.1,17.1,354366,15.7177324877307,15.796029811291,15.5684213125692,15.5684213125692,389227.557395798,0.0,1.0
2019-10-11,17.665,17.76,17.57,17.69,21913,16.0828165196804,16.1693077491947,15.9963252901662,16.1055773695526,24068.7409774474,0.0,1.0
2019-10-14,17.487,17.59,17.478,17.57,11155,15.9207592685905,16.0145339700639,15.9125653626365,15.9963252901662,12252.3983755499,0.0,1.0
2019-10-15,17.78,17.78,17.61,17.61,3952,16.1875164290925,16.1875164290925,16.0327426499616,16.0327426499616,4340.78694577975,0.0,1.0
2019-10-16,17.699,17.792,17.699,17.72,2347,16.1137712755066,16.1984416370311,16.1137712755066,16.1328903893992,2577.89143768854,0.0,1.0
2019-10-17,17.75,17.88,17.75,17.88,7603,16.1602034092458,16.2785598285812,16.1602034092458,16.2785598285812,8350.96233521347,0.0,1.0
2019-10-18,17.75,17.805,17.673,17.8,9638,16.1602034092458,16.2102772789646,16.0900999916395,16.2057251089902,10586.1600666562,0.0,1.0
2019-10-21,17.916,17.94,17.85,17.92,10221,16.3113354523971,16.3331858682744,16.2512468087345,16.3149771883766,11226.5140113398,0.0,1.0
2019-10-22,17.68,17.93,17.64,17.92,12421,16.0964730296037,16.3240815283255,16.0600556698083,16.3149771883766,13642.943991278,0.0,1.0
2019-10-23,17.71,17.71,17.616,17.65,7574,16.1237860494504,16.1237860494504,16.038205253931,16.0691600097571,8319.10939456879,0.0,1.0
2019-10-24,17.91,17.93,17.8,17.8,22697,16.3058728484278,16.3240815283255,16.2057251089902,16.2057251089902,24929.8687521162,0.0,1.0
2019-10-25,17.921,17.921,17.804,17.835,1405,16.3158876223715,16.3158876223715,16.2093668449697,16.2375902988112,1543.22005536958,0.0,1.0
2019-10-28,18.07,18.16,18.045,18.16,3130,16.4515422876097,16.5334813471495,16.4287814377375,16.5334813471495,3437.92083509379,0.0,1.0
2019-10-29,18.079,18.099,18.019,18.025,6558,16.4597361935637,16.4779448734614,16.4051101538705,16.4105727578398,7203.15809474284,0.0,1.0
2019-10-30,18.1,18.14,18.019,18.09,4767,16.4788553074563,16.5152726672518,16.4051101538705,16.4697509675074,5235.96441562049,0.0,1.0
2019-10-31,17.933,18.0,17.933,18.0,756,16.3268128303102,16.3878119079676,16.3268128303102,16.3878119079676,830.373211287828,0.0,1.0
2019-11-01,18.16,18.2,18.08,18.09,10918,16.5334813471495,16.569898706945,16.4606466275586,16.4697509675074,11992.0829640748,0.0,1.0
2019-11-04,18.51,18.52,18.311,18.43,30898,16.85213324536,16.8612375853089,16.6709568803775,16.7792985257691,33937.6606909675,0.0,1.0
2019-11-05,18.529,18.57,18.479,18.56,5330,16.8694314912629,16.9067592850532,16.8239097915185,16.8976549451044,5854.35081503191,0.0,1.0
2019-11-06,18.541,18.617,18.48,18.51,17775,16.8803566992015,16.9495496828129,16.8248202255134,16.85213324536,19523.6558606365,0.0,1.0
2019-11-07,18.75,18.79,18.72,18.74,13951,17.0706374041329,17.1070547639284,17.0433243842863,17.0615330641841,15323.4612045986,0.0,1.0
2019-11-08,18.605,18.68,18.605,18.68,2817,16.9386244748743,17.0069070244908,16.9386244748743,17.0069070244908,3094.12875158441,0.0,1.0
2019-11-11,18.525,18.53,18.4,18.41,3749,16.8657897552833,16.8703419252578,16.7519855059224,16.7610898458713,4117.8163612673,0.0,1.0
2019-11-12,18.49,18.56,18.45,18.56,6626,16.8339245654623,16.8976549451044,16.7975072056668,16.8976549451044,7277.84774866819,0.0,1.0
2019-11-13,18.3,18.358,18.29,18.29,5654,16.6609421064337,16.7137472781372,16.6518377664849,16.6518377664849,6210.225048441,0.0,1.0
2019-11-14,18.35,18.373,18.27,18.37,4069,16.7064638061781,16.7274037880605,16.6336290865871,16.7246724860758,4469.29708562193,0.0,1.0
2019-11-15,18.39,18.469,18.39,18.46,11986,16.7428811659736,16.8148054515697,16.7428811659736,16.8066115456157,13165.1498816083,0.0,1.0
2019-11-18,18.36,18.39,18.345,18.387,3715,16.715568146127,16.7428811659736,16.7019116362037,16.7401498639889,4080.4715343046,0.0,1.0
2019-11-19,18.29,18.42,18.24,18.4,10728,16.6518377664849,16.7701941858202,16.6063160667405,16.7519855059224,11783.3912839892,0.0,1.0
2019-11-20,18.16,18.23,18.12,18.21,8075,16.5334813471495,16.5972117267916,16.4970639873541,16.5790030468939,8869.39640363657,0.0,1.0
2019-11-21,18.1,18.17,18.08,18.08,12208,16.4788553074563,16.5425856870984,16.4606466275586,16.4606466275586,13408.9896341294,0.0,1.0
2019-11-22,18.28,18.312,18.181,18.312,11417,16.642733426536,16.6718673143724,16.5526004610422,16.6718673143724,12540.1732186153,0.0,1.0
2019-11-25,18.55,18.55,18.39,18.42,12362,16.8885506051555,16.8885506051555,16.7428811659736,16.7701941858202,13578.1397327251,0.0,1.0
2019-11-26,18.56,18.568,18.47,18.5,7463,16.8976549451044,16.9049384170635,16.8157158855645,16.8430289054112,8197.18951830829,0.0,1.0
2019-11-27,18.55,18.74,18.535,18.74,13160,16.8885506051555,17.0615330641841,16.8748940952322,17.0615330641841,14454.6447890845,0.0,1.0
2019-11-29,18.335,18.5,18.335,18.41,5831,16.6928072962548,16.8430289054112,16.6928072962548,16.7610898458713,6404.63782409965,0.0,1.0
2019-12-02,18.28,18.35,18.21,18.35,8221,16.642733426536,16.7064638061781,16.5790030468939,16.7064638061781,9029.75948412334,0.0,1.0
2019-12-03,18.075,18.1,17.9,18.01,18415,16.4560944575841,16.4788553074563,16.2967685084789,16.3969162479165,20226.6173093458,0.0,1.0
2019-12-04,18.215,18.28,18.21,18.28,4375,16.5835552168683,16.642733426536,16.5790030468939,16.642733426536,4805.40052828606,0.0,1.0
2019-12-05,18.31,18.348,18.26,18.27,20337,16.6700464463826,16.7046429381883,16.6245247466383,16.6336290865871,22337.6984100008,0.0,1.0
2019-12-06,18.45,18.5,18.42,18.5,3678,16.7975072056668,16.8430289054112,16.7701941858202,16.8430289054112,4039.83157555111,0.0,1.0
2019-12-09,18.43,18.58,18.43,18.58,15695,16.7792985257691,16.9158636250021,16.7792985257691,16.9158636250021,17239.0311523313,0.0,1.0
2019-12-10,18.43,18.44,18.41,18.41,5414,16.7792985257691,16.7884028657179,16.7610898458713,16.7610898458713,5946.614505175,0.0,1.0
2019-12-11,18.595,18.64,18.49,18.57,10340,16.9295201349254,16.9704896646953,16.8339245654623,16.9067592850532,11357.2209057092,0.0,1.0
2019-12-12,18.88,18.898,18.66,18.66,6495,17.1889938234682,17.2053816353762,16.9886983445931,16.9886983445931,7133.96032713554,0.0,1.0
2019-12-13,18.95,19.07,18.878,18.91,28143,17.2527242031103,17.3619762824968,17.1871729554785,17.2163068433149,30911.6313297268,0.0,1.0
2019-12-16,19.14,19.174,19.11,19.11,6977,17.4257066621389,17.4566614179651,17.3983936422923,17.3983936422923,7663.37816819469,0.0,1.0
2019-12-17,19.29,19.31,19.23,19.27,24178,17.562271761372,17.5804804412697,17.5076457216787,17.5440630814742,26556.56547952,0.0,1.0
2019-12-18,19.34,19.41,19.32,19.35,10467,17.6077934611163,17.6715238407584,17.5895847812186,17.6168978010652,11496.7148181875,0.0,1.0
2019-12-19,19.29,19.4,19.25,19.4,4588,17.562271761372,17.6624195008095,17.5258544015765,17.6624195008095,5039.35488543459,0.0,1.0
2019-12-20,19.34,19.45,19.31,19.45,8174,17.6077934611163,17.7079412005539,17.5804804412697,17.7079412005539,8978.13575273376,0.0,1.0
2019-12-23,19.475,19.53,19.444,19.45,12504,17.7307020504261,17.7807759201449,17.7024785965846,17.7079412005539,13734.1093041574,0.0,1.0
2019-12-24,19.51,19.609,19.5,19.5,6510,17.7625672402471,17.8527002057409,17.7534629002982,17.7534629002982,7150.43598608965,0.0,1.0
2019-12-26,19.66,19.71,19.53,19.53,4628,17.8991323394802,17.9446540392245,17.7807759201449,17.7807759201449,5083.28997597893,0.0,1.0
2019-12-27,19.1,19.26,19.09,19.26,322720,17.8354019598381,17.9848084684022,17.8260640530528,17.9848084684022,345602.079161436,0.49,1.0
2019-12-30,19.068,19.21,19.06,19.21,11146,17.8055206581253,17.9381189344759,17.7980503326971,17.9381189344759,11936.2939214594,0.0,1.0
2019-12-31,19.025,19.09,18.94,19.07,104428,17.7653676589487,17.8260640530528,17.685995451274,17.8073882394823,111832.343587848,0.0,1.0
2020-01-02,19.543,19.543,19.409,19.409,17971,18.2490712304249,18.2490712304249,18.1239432795025,18.1239432795025,19245.2124585095,0.0,1.0
2020-01-03,19.42,19.589,19.42,19.512,37022,18.1342149769663,18.2920256016371,18.1342149769663,18.2201237193906,39647.0010371674,0.0,1.0
2020-01-06,19.495,19.56,19.37,19.45,18281,18.2042492778557,18.2649456719598,18.08752544304,18.162228697322,19577.1926411447,0.0,1.0
2020-01-07,19.564,19.71,19.53,19.53,11906,18.2686808346739,18.4050142737387,18.2369319516041,18.2369319516041,12750.1808208232,0.0,1.0
2020-01-08,19.56,19.69,19.51,19.51,7442,18.2649456719598,18.3863384601682,18.2182561380336,18.2182561380336,7969.66619087573,0.0,1.0
2020-01-09,19.74,19.767,19.65,19.7,9874,18.4330279940944,18.4582403424146,18.3489868330271,18.3956763669534,10574.10426884,0.0,1.0
2020-01-10,19.67,19.8,19.645,19.8,97003,18.3676626465976,18.489055434806,18.3443178796345,18.489055434806,103880.882761827,0.0,1.0
2020-01-13,19.905,19.949,19.739,19.77,18013,18.5871034560511,18.6281902459063,18.4320942034159,18.4610417144502,19290.1904187375,0.0,1.0
2020-01-14,19.85,19.91,19.76,19.85,42033,18.5357449687322,18.5917724094438,18.4517038076649,18.5357449687322,45013.3000538941,0.0,1.0
2020-01-15,19.845,19.94,19.79,19.89,12994,18.5310760153396,18.6197861297995,18.4797175280207,18.5730965958733,13915.3241714914,0.0,1.0
2020-01-16,19.957,19.98,19.914,19.98,7751,18.6356605713345,18.6571377569406,18.5955075721579,18.6571377569406,8300.575469696,0.0,1.0
2020-01-17,19.93,20.039,19.89,20.01,38303,18.6104482230143,18.7122314069736,18.5730965958733,18.6851514772963,41018.8288241215,0.0,1.0
2020-01-21,19.585,19.774,19.53,19.69,24796,18.288290438923,18.4647768771643,18.2369319516041,18.3863384601682,26554.1309955595,0.0,1.0
2020-01-22,19.63,19.8,19.6,19.8,11873,18.3303110194566,18.489055434806,18.3022972991009,18.489055434806,12714.8409949298,0.0,1.0
2020-01-23,19.445,19.48,19.25,19.4,33543,18.1575597439294,18.1902424176778,17.9754705616169,18.1155391633957,35921.3266649481,0.0,1.0
2020-01-24,19.116,19.576,19.116,19.576,51466,17.8503426106945,18.2798863228162,17.8503426106945,18.2798863228162,55115.1357403399,0.0,1.0
2020-01-27,18.61,18.702,18.399,18.49,13384,17.3778445273606,17.4637532697849,17.1808146941917,17.2657896459375,14332.9766593228,0.0,1.0
2020-01-28,18.925,18.97,18.7,18.76,30293,17.6719885910961,17.7140091716298,17.4618856884279,17.5179131291394,32440.8892663529,0.0,1.0
2020-01-29,19.035,19.12,18.98,19.07,25271,17.7747055657339,17.8540777734086,17.723347078415,17.8073882394823,27062.810307662,0.0,1.0
2020-01-30,18.745,18.765,18.61,18.75,10043,17.5039062689615,17.522582082532,17.3778445273606,17.5085752223541,10755.0870135669,0.0,1.0
2020-01-31,18.45,18.67,18.41,18.64,80825,17.2284380187965,17.4338719680721,17.1910863916554,17.4058582477163,86555.8008435271,0.0,1.0
2020-02-03,18.735,18.78,18.63,18.67,292424,17.4945683621762,17.5365889427099,17.3965203409311,17.4338719680721,313157.97718364,0.0,1.0
2020-02-04,19.19,19.236,19.12,19.12,26810,17.9194431209054,17.9623974921176,17.8540777734086,17.8540777734086,28710.9312788736,0.0,1.0
2020-02-05,19.225,19.42,19.17,19.42,107011,17.9521257946538,18.1342149769663,17.9007673073349,18.1342149769663,114598.48814187,0.0,1.0
2020-02-06,19.33,19.38,19.32,19.32,31291,18.050173815899,18.0968633498252,18.0408359091137,18.0408359091137,33509.6512736753,0.0,1.0
2020-02-07,19.159,19.265,19.15,19.25,10666,17.8904956098711,17.9894774217948,17.8820914937644,17.9754705616169,11422.2600902822,0.0,1.0
2020-02-10,19.15,19.21,19.09,19.21,17850,17.8820914937644,17.9381189344759,17.8260640530528,17.9381189344759,19115.6330969002,0.0,1.0
2020-02-11,19.381,19.521,19.372,19.492,170670,18.0977971405038,18.2285278354973,18.089393024397,18.2014479058201,182771.154097925,0.0,1.0
2020-02-12,19.695,19.74,19.605,19.64,44843,18.3910074135608,18.4330279940944,18.3069662524935,18.3396489262419,48022.5397739102,0.0,1.0
2020-02-13,19.59,19.665,19.5,19.52,5651,18.2929593923156,18.362993693205,18.2089182312483,18.2275940448188,6051.67745829598,0.0,1.0
2020-02-14,19.538,19.615,19.5,19.59,4139,18.2444022770323,18.3163041592787,18.2089182312483,18.2929593923156,4432.47089008795,0.0,1.0
2020-02-18,19.4,19.48,19.331,19.48,12533,18.1155391633957,18.1902424176778,18.0511076065775,18.1902424176778,13421.6375127984,0.0,1.0
2020-02-19,19.535,19.58,19.51,19.51,4646,18.2416009049967,18.2836214855303,18.2182561380336,18.2182561380336,4975.41912426882,0.0,1.0
2020-02-20,19.42,19.62,19.376,19.62,7509,18.1342149769663,18.3209731126714,18.0931281871111,18.3209731126714,8041.41674647751,0.0,1.0
2020-02-21,19.24,19.4,19.21,19.38,19853,17.9661326548317,18.1155391633957,17.9381189344759,18.0968633498252,21260.6534382498,0.0,1.0
2020-02-24,18.605,18.675,18.49,18.49,14114,17.3731755739679,17.4385409214647,17.2657896459375,17.2657896459375,15114.7364442381,0.0,1.0
2020-02-25,18.329,18.756,18.29,18.735,22084,17.1154493466949,17.5141779664253,17.0790315102324,17.4945683621762,23649.8398494086,0.0,1.0
2020-02-26,18.398,18.72,18.398,18.72,8139,17.1798809035131,17.4805615019984,17.1798809035131,17.4805615019984,8716.08614989755,0.0,1.0
2020-02-27,18.1,18.404,18.0,18.15,29784,16.9016112813125,17.1854836475843,16.80823221346,16.9483008152388,31895.7992245421,0.0,1.0
2020-02-28,17.65,17.83,17.43,17.6,32009,16.481405475976,16.6494877981106,16.2759715267004,16.4347159420497,34278.5602128112,0.0,1.0
2020-03-02,18.142,18.17,17.717,17.95,17274,16.9408304898106,16.9669766288093,16.5439694514372,16.7615426795337,18498.7924994876,0.0,1.0
2020-03-03,17.943,18.4,17.785,18.28,15771,16.755006144784,17.1817484848702,16.607467217577,17.0696936034471,16889.2240656142,0.0,1.0
2020-03-04,18.205,18.24,18.02,18.17,23751,16.9996593025577,17.0323419763061,16.8269080270305,16.9669766288093,25435.0365089343,0.0,1.0
2020-03-05,17.91,18.105,17.89,18.03,46901,16.7241910523927,16.9062802347052,16.7055152388222,16.8362459338157,50226.4598250821,0.0,1.0
2020-03-06,17.405,17.565,17.25,17.56,17285,16.2526267597373,16.4020332683014,16.1078892045658,16.3973643149087,18510.5724414521,0.0,1.0
2020-03-09,16.421,17.08,16.17,16.84,44183,15.3337767320681,15.9491447892165,15.0993952717582,15.7250350263703,47315.7432560417,0.0,1.0
2020-03-10,16.748,16.998,16.39,16.84,52064,15.639126283946,15.8725739535774,15.3048292210338,15.7250350263703,55755.5362216813,0.0,1.0
2020-03-11,16.044,16.413,15.84,16.18,30746,14.981737646264,15.3263064066399,14.7912443478448,15.1087331785435,32926.0086945263,0.0,1.0
2020-03-12,14.56,15.0,14.15,14.98,117243,13.5959922793321,14.0068601778833,13.2131381011366,13.9881843643128,125555.975976463,0.0,1.0
2020-03-13,15.33,15.55,14.729,15.55,47395,14.3150111017967,14.5204450510724,13.7538029040029,14.5204450510724,50755.4863096688,0.0,1.0
2020-03-16,13.867,14.38,13.821,14.362,24428,12.9488753391139,13.4279099571975,12.9059209679017,13.411101724984,26160.038391657,0.0,1.0
2020-03-17,14.22,14.26,13.682,13.71,44710,13.2785034486334,13.3158550757744,12.7761240635866,12.8022702025853,47880.1095665214,0.0,1.0
2020-03-18,13.38,13.71,12.995,13.51,531667,12.4941192786719,12.8022702025853,12.1346098674396,12.6155120668802,569364.218584295,0.0,1.0
2020-03-19,13.455,13.605,13.08,13.15,178489,12.5641535795613,12.7042221813402,12.2139820751142,12.279347422611,191144.551027038,0.0,1.0
2020-03-20,13.354,13.96,13.31,13.88,92756,12.4698407210302,13.0357178722167,12.4287539311751,12.9610146179347,99332.7542597246,0.0,1.0
2020-03-23,13.155,13.389,13.07,13.25,41251,12.2840163760037,12.5025233947786,12.204644168329,12.3727264904636,44175.8532706011,0.0,1.0
2020-03-24,14.48,14.48,13.78,13.78,46103,13.52128902505,13.52128902505,12.8676355500821,12.8676355500821,49371.8785807503,0.0,1.0
2020-03-25,15.017,15.248,14.505,14.66,8991,14.0227346194182,14.2384402661576,13.5446337920132,13.6893713471846,9628.496200237,0.0,1.0
2020-03-26,15.68,15.68,14.86,14.86,122785,14.6418378392807,14.6418378392807,13.8761294828897,13.8761294828897,131490.92491893,0.0,1.0
2020-03-27,14.827,14.935,14.711,14.86,8421,13.8453143904984,13.9461637837791,13.7369946717894,13.8761294828897,9018.0810257141,0.0,1.0
2020-03-30,14.78,14.81,14.65,14.755,89645,13.8014262286077,13.8294399489635,13.6800334403994,13.7780814616445,96001.1724914073,0.0,1.0
2020-03-31,14.903,15.039,14.773,14.871,39342,13.9162824820663,14.0432780143458,13.794889693858,13.8864011803535,42131.4978878572,0.0,1.0
2020-04-01,14.335,14.57,14.293,14.51,12772,13.3858893766638,13.6053301861173,13.3466701681657,13.5493027454058,13677.583524572,0.0,1.0
2020-04-02,14.581,14.69,14.34,14.34,14403,13.6156018835811,13.7173850675404,13.3905583300564,13.3905583300564,15424.2276467593,0.0,1.0
2020-04-03,14.365,14.42,14.28,14.312,2953,13.4139030970196,13.4652615843385,13.3345308893449,13.3644121910577,3162.37896555441,0.0,1.0
2020-04-06,15.03,15.042,14.929,14.987,44136,14.0348738982391,14.0460793863814,13.940561039708,13.9947208990625,47265.4107767388,0.0,1.0
2020-04-07,15.21,15.59,15.21,15.55,85996,14.2029562203737,14.5577966782134,14.2029562203737,14.5204450510724,92093.4444706459,0.0,1.0
2020-04-08,15.25,15.34,15.101,15.22,36571,14.2403078475147,14.324349008582,14.1011730364144,14.2122941271589,39164.023416624,0.0,1.0
2020-04-09,15.51,15.58,15.38,15.58,66870,14.4830934239313,14.5484587714281,14.361700635723,14.5484587714281,71611.3381058668,0.0,1.0
2020-04-13,15.49,15.49,15.33,15.33,14188,14.4644176103608,14.4644176103608,14.3150111017967,14.3150111017967,15193.9833265446,0.0,1.0
2020-04-14,15.695,15.8,15.6,15.63,27520,14.6558446994586,14.7538927207037,14.5671345849986,14.5951483053544,29471.2729874898,0.0,1.0
2020-04-15,15.27,15.4,15.26,15.315,11632,14.2589836610852,14.3803764492935,14.2496457542999,14.3010042416189,12456.7531755263,0.0,1.0
2020-04-16,15.27,15.39,15.158,15.329,86858,14.2589836610852,14.3710385425083,14.1543991050903,14.3140773111182,93016.5635591351,0.0,1.0
2020-04-17,15.641,15.758,15.57,15.64,27872,14.6054200028182,14.7146735122057,14.5391208646429,14.6044862121397,29848.2311303531,0.0,1.0
2020-04-20,15.54,15.769,15.51,15.53,14396,14.5111071442871,14.7249452096695,14.4830934239313,14.5017692375018,15416.7313200547,0.0,1.0
2020-04-21,15.265,15.33,15.19,15.25,16546,14.2543147076926,14.3150111017967,14.1842804068032,14.2403078475147,17719.1745222023,0.0,1.0
2020-04-22,15.5,15.59,15.47,15.59,47565,14.4737555171461,14.5577966782134,14.4457417967903,14.5577966782134,50937.5399582106,0.0,1.0
2020-04-23,15.38,15.571,15.35,15.54,13452,14.361700635723,14.5400546553214,14.3336869153673,14.5111071442871,14405.7981187396,0.0,1.0
2020-04-24,15.4,15.49,15.275,15.49,9371,14.3803764492935,14.4644176103608,14.2636526144778,14.4644176103608,10035.4396499189,0.0,1.0
2020-04-27,15.844,15.86,15.65,15.65,2811883,14.7949795105589,14.8099201614153,14.6138241189249,14.6138241189249,3011256.23189978,0.0,1.0
2020-04-28,15.85,16.19,15.82,16.177,116851,14.80058225463,15.1180710853287,14.7725685342743,15.1059318065079,125136.181681002,0.0,1.0
2020-04-29,16.476,16.5,16.225,16.35,22077,15.385135219387,15.4075461956716,15.1507537590771,15.2674775938928,23642.343522704,0.0,1.0
2020-04-30,16.228,16.43,16.13,16.39,25749,15.1535551311127,15.3421808481748,15.0620436446172,15.3048292210338,27574.7023312092,0.0,1.0
2020-05-01,15.697,16.0,15.635,16.0,24823,14.6577122808156,14.9406508564089,14.599817258747,14.9406508564089,26583.0453985633,0.0,1.0
2020-05-04,15.67,15.685,15.56,15.68,15047,14.6324999324954,14.6465067926733,14.5297829578576,14.6418378392807,16113.8897035887,0.0,1.0
2020-05-05,15.84,15.995,15.8,15.8,11409,14.7912443478448,14.9359819030162,14.7538927207037,14.7538927207037,12217.9416247918,0.0,1.0
2020-05-06,15.82,15.96,15.82,15.96,8742,14.7725685342743,14.9032992292678,14.7725685342743,14.9032992292678,9361.8411503138,0.0,1.0
2020-05-07,15.952,16.012,15.91,15.99,7557,14.8958289038396,14.9518563445512,14.8566096953416,14.9313129496236,8092.82012959526,0.0,1.0
2020-05-08,16.295,16.331,16.2,16.205,15144,15.2161191065739,15.2497355710008,15.127408992114,15.1320779455066,16217.7673736391,0.0,1.0
2020-05-11,16.21,16.277,16.17,16.191,9350,15.1367468988992,15.1993108743604,15.0993952717582,15.1190048760072,10012.9506698049,0.0,1.0
2020-05-12,16.147,16.38,16.11,16.3,13125,15.0779180861521,15.2954913142486,15.0433678310467,15.2207880599665,14055.6125712502,0.0,1.0
2020-05-13,16.017,16.26,15.95,16.26,14499,14.9565252979438,15.1834364328255,14.8939613224826,15.1834364328255,15527.0344129948,0.0,1.0
2020-05-14,16.057,16.057,15.715,15.74,23202,14.9938769250848,14.9938769250848,14.6745205130291,14.6978652799922,24847.1103145255,0.0,1.0
2020-05-15,15.993,16.042,15.905,15.938,6974,14.9341143216592,14.9798700649069,14.8519407419489,14.8827558343403,7468.48320547799,0.0,1.0
2020-05-18,16.695,16.705,16.435,16.49,61358,15.5896353779841,15.5989732847694,15.3468498015675,15.3982082888864,65708.5162778491,0.0,1.0
2020-05-19,16.712,16.859,16.712,16.8,9669,15.6055098195191,15.7427770492623,15.6055098195191,15.6876833992293,10354.5689867747,0.0,1.0
2020-05-20,16.845,16.981,16.78,16.965,16331,15.729703979763,15.8566995120424,15.6690075856588,15.841758861186,17488.9302019875,0.0,1.0
2020-05-21,16.563,16.8,16.53,16.8,13018,15.4663750084187,15.6876833992293,15.4355599160274,15.6876833992293,13941.0258630503,0.0,1.0
2020-05-22,16.165,16.35,16.15,16.35,19293,15.0947263183656,15.2674775938928,15.0807194581877,15.2674775938928,20660.9473018765,0.0,1.0
2020-05-26,16.806,16.98,16.77,16.77,23583,15.6932861433005,15.8557657213639,15.6596696788735,15.6596696788735,25255.1246680222,0.0,1.0
2020-05-27,16.845,16.891,16.735,16.891,15209,15.729703979763,15.7726583509751,15.6269870051251,15.7726583509751,16287.3761216109,0.0,1.0
2020-05-28,16.828,17.04,16.815,16.935,39023,15.713829538228,15.9117931620754,15.7016902594072,15.8137451408303,41789.8795708873,0.0,1.0
2020-05-29,17.09,17.09,16.74,16.91,32652,15.9584826960017,15.9584826960017,15.6316559585178,15.7904003738671,34967.1513658256,0.0,1.0
2020-06-01,17.335,17.38,17.2,17.245,20441,16.1872614122405,16.2292819927741,16.0611996706395,16.1032202511732,21890.3448814419,0.0,1.0
2020-06-02,17.635,17.644,17.5,17.53,11192,16.4673986157981,16.4758027319049,16.3413368741972,16.369350594553,11985.5554969472,0.0,1.0
2020-06-03,18.165,18.22,17.94,17.94,10538,16.9623076754167,17.0136661627356,16.7522047727484,16.7522047727484,11285.1844019683,0.0,1.0
2020-06-04,18.155,18.225,18.11,18.14,16531,16.9529697686314,17.0183351161282,16.9109491880978,16.9389629084535,17703.1109649781,0.0,1.0
2020-06-05,18.5,18.63,18.5,18.57,28065,17.2751275527227,17.3965203409311,17.2751275527227,17.3404929002195,30054.915566639,0.0,1.0
2020-06-08,18.618,18.69,18.575,18.67,34669,17.3853148527888,17.4525477816426,17.3451618536122,17.4338719680721,37127.1643605845,0.0,1.0
2020-06-09,18.425,18.499,18.31,18.41,22842,17.2050932518333,17.2741937620442,17.0977073238029,17.1910863916554,24461.5849411426,0.0,1.0
2020-06-10,18.56,18.67,18.46,18.56,41094,17.3311549934343,17.4338719680721,17.2377759255817,17.3311549934343,44007.7213716536,0.0,1.0
2020-06-11,17.754,18.16,17.74,18.16,23616,16.5785197065427,16.9576387220241,16.5654466370433,16.9576387220241,25290.4644939157,0.0,1.0
2020-06-12,17.989,18.165,17.82,18.09,8169,16.7979605159962,16.9623076754167,16.6401498913254,16.8922733745273,8748.2132643461,0.0,1.0
2020-06-15,18.023,18.09,17.78,17.78,8665,16.8297093990661,16.8922733745273,16.6027982641843,16.6027982641843,9279.38155656247,0.0,1.0
2020-06-16,18.297,18.605,18.27,18.51,19457,17.0855680449821,17.3731755739679,17.0603556966619,17.284465459508,20836.5755275287,0.0,1.0
2020-06-17,18.46,18.56,18.43,18.47,55778,17.2377759255817,17.3311549934343,17.209762205226,17.247113832367,59732.8729904147,0.0,1.0
2020-06-18,18.47,18.47,18.39,18.45,26960,17.247113832367,17.247113832367,17.1724105780849,17.2284380187965,28871.5668511165,0.0,1.0
2020-06-19,18.28,18.62,18.28,18.62,21605,17.0696936034471,17.3871824341458,17.0696936034471,17.3871824341458,23136.8769220465,0.0,1.0
2020-06-22,18.45,18.45,18.357,18.381,8260,17.2284380187965,17.2284380187965,17.1415954856936,17.1640064619782,8845.66551150676,0.0,1.0
2020-06-23,18.605,18.71,18.605,18.7,12202,17.3731755739679,17.4712235952131,17.3731755739679,17.4618856884279,13067.1683500491,0.0,1.0
2020-06-24,18.36,18.49,18.275,18.49,18922,17.1443968577292,17.2657896459375,17.0650246500545,17.2657896459375,20263.6419865292,0.0,1.0
2020-06-25,18.39,18.406,18.25,18.29,9716,17.1724105780849,17.1873512289413,17.0416798830914,17.0790315102324,10404.9014660775,0.0,1.0
2020-06-26,18.145,18.37,18.1,18.37,11677,16.9436318618462,17.1537347645144,16.9016112813125,17.1537347645144,12504.9438471991,0.0,1.0
2020-06-29,18.22,18.2799,18.165,18.18,10452,17.0136661627356,17.0696002243793,16.9623076754167,16.9763145355946,11193.0866738824,0.0,1.0
2020-06-30,18.26,18.31,18.18,18.18,12463,17.0510177898766,17.0977073238029,16.9763145355946,16.9763145355946,13346.6742457517,0.0,1.0
2020-07-01,18.27,18.38,18.25,18.3,7917,17.0603556966619,17.1630726712997,17.0416798830914,17.0883694170176,8478.34550297809,0.0,1.0
2020-07-02,18.595,18.646,18.56,18.56,4924,17.3638376671827,17.4114609917875,17.3311549934343,17.3311549934343,5273.13038482558,0.0,1.0
2020-07-06,19.18,19.211,19.08,19.08,6295,17.9101052141201,17.9390527251544,17.8167261462676,17.8167261462676,6741.33951512533,0.0,1.0
2020-07-07,18.9,19.07,18.9,19.02,9154,17.648643824133,17.8073882394823,17.648643824133,17.760698705556,9803.05352207419,0.0,1.0
2020-07-08,19.302,19.31,19.1,19.1,7944,18.0240276769002,18.0314980023284,17.8354019598381,17.8354019598381,8507.25990598183,0.0,1.0
2020-07-09,19.46,19.55,19.34,19.55,18384,18.1715666041073,18.2556077651746,18.0595117226842,18.2556077651746,19687.4957340848,0.0,1.0
2020-07-10,19.48,19.52,19.36,19.36,23481,18.1902424176778,18.2275940448188,18.0781875362547,18.0781875362547,25145.8924788971,0.0,1.0
2020-07-13,19.31,19.78,19.3,19.715,25145,18.0314980023284,18.4703796212355,18.0221600955432,18.4096832271313,26927.876426978,0.0,1.0
2020-07-14,19.325,19.35,19.22,19.22,4592,18.0455048625063,18.0688496294695,17.9474568412611,17.9474568412611,4917.5903182614,0.0,1.0
2020-07-15,19.54,19.634,19.457,19.55,11602,18.2462698583893,18.3340461821707,18.1687652320717,18.2556077651746,12424.6260610777,0.0,1.0
2020-07-16,19.3,19.32,19.219,19.27,13218,18.0221600955432,18.0408359091137,17.9465230505826,17.9941463751874,14155.2066260407,0.0,1.0
2020-07-17,19.43,19.43,19.31,19.43,6828,18.1435528837515,18.1435528837515,18.0314980023284,18.1435528837515,7312.13124849495,0.0,1.0
2020-07-20,19.49,19.53,19.435,19.476,18786,18.199580324463,18.2369319516041,18.1482218371441,18.1865072549637,20117.9990676957,0.0,1.0
2020-07-21,19.7,19.78,19.65,19.78,6500,18.3956763669534,18.4703796212355,18.3489868330271,18.4703796212355,6960.87479719056,0.0,1.0
2020-07-22,19.5,19.5923,19.46,19.5923,13093,18.2089182312483,18.2951071108762,18.1715666041073,18.2951071108762,14021.3436491717,0.0,1.0
2020-07-23,19.3,19.57,19.26,19.57,10470,18.0221600955432,18.2742835787451,17.9848084684022,18.2742835787451,11212.3629425516,0.0,1.0
2020-07-24,19.23,19.3201,19.09,19.16,46111,17.9567947480464,18.0409292881816,17.8260640530528,17.8914294005496,49380.4458112698,0.0,1.0
2020-07-27,19.35,19.35,19.23,19.26,9236,18.0688496294695,18.0688496294695,17.9567947480464,17.9848084684022,9890.86763490029,0.0,1.0
2020-07-28,19.11,19.3191,19.1,19.25,74342,17.8447398666233,18.039995497503,17.8354019598381,17.9754705616169,79613.131411191,0.0,1.0
2020-07-29,19.36,19.42,19.27,19.3889,28372,18.0781875362547,18.1342149769663,17.9941463751874,18.1051740868641,30383.6830378294,0.0,1.0
2020-07-30,19.305,19.349,19.13,19.13,17168,18.0268290489358,18.0679158387909,17.8634156801938,17.8634156801938,18385.2766951027,0.0,1.0
2020-07-31,19.17,19.26,19.1,19.26,3262,17.9007673073349,17.9848084684022,17.8354019598381,17.9848084684022,3493.2882443747,0.0,1.0
2020-08-03,19.49,19.51,19.29,19.29,23194,18.199580324463,18.2182561380336,18.0128221887579,18.0128221887579,24838.5430840059,0.0,1.0
2020-08-04,19.665,19.84,19.56,19.56,8210,18.362993693205,18.526407061947,18.2649456719598,18.2649456719598,8792.12032075916,0.0,1.0
2020-08-05,19.915,19.9199,19.84,19.87,8958,18.5964413628364,18.6010169371612,18.526407061947,18.5544207823028,9593.15637434355,0.0,1.0
2020-08-06,19.95,19.95,19.785,19.86,26502,18.6291240365848,18.6291240365848,18.4750485746281,18.5450828755175,28381.0929038683,0.0,1.0
2020-08-07,19.6,19.75,19.52,19.65,6563,18.3022972991009,18.4423659008797,18.2275940448188,18.3489868330271,7028.34173753254,0.0,1.0
2020-08-10,19.7,19.72,19.57,19.709,27907,18.3956763669534,18.4143521805239,18.2742835787451,18.4040804830601,29885.7127638765,0.0,1.0
2020-08-11,19.72,19.91,19.68,19.82,25705,18.4143521805239,18.5917724094438,18.3770005533829,18.5077312483765,27527.5825633513,0.0,1.0
2020-08-12,20.05,20.08,19.98,20.0082,29194,18.7225031044374,18.7505168247931,18.6571377569406,18.683470654075,31263.9659737201,0.0,1.0
2020-08-13,19.81,20.0391,19.8,19.9447,29894,18.4983933415912,18.7123247860414,18.489055434806,18.6241749459886,32013.5986441869,0.0,1.0
2020-08-14,19.6712,19.84,19.6682,19.84,8110,18.3687831954119,18.526407061947,18.3659818233763,18.526407061947,8685.0299392639,0.0,1.0
2020-08-17,19.98,20.01,19.873,19.9428,27018,18.6571377569406,18.6851514772963,18.5572221543383,18.6224007436994,28933.6792723837,0.0,1.0
2020-08-18,20.12,20.1674,20.0397,20.1674,14701,18.7878684519341,18.8321301300963,18.7128850604485,18.8321301300963,15743.3569836152,0.0,1.0
2020-08-19,19.91,20.1147,19.91,20.0789,17001,18.5917724094438,18.782919361338,18.5917724094438,18.7494896550467,18206.4357580056,0.0,1.0
2020-08-20,20.0,20.0,19.865,19.865,19976,18.6758135705111,18.6758135705111,18.5497518289101,18.5497518289101,21392.374607489,0.0,1.0
2020-08-21,20.23,20.23,20.01,20.01,27349,18.890585426572,18.890585426572,18.6851514772963,18.6851514772963,29288.1484351329,0.0,1.0
2020-08-24,20.46,20.51,20.4183,20.51,48619,19.1053572826328,19.1520468165591,19.0664182113383,19.1520468165591,52066.2725791705,0.0,1.0
2020-08-25,20.5741,20.6069,20.441,20.589,14874,19.2119027990526,19.2425311333082,19.0876152597408,19.2258162801626,15928.6233436019,0.0,1.0
2020-08-26,20.6,20.642,20.57,20.571,14183,19.2360879776264,19.2753071861245,19.2080742572706,19.2090080479492,15188.6288074698,0.0,1.0
2020-08-27,20.68,20.7501,20.62,20.7501,12167,19.3107912319084,19.3762499584731,19.2547637911969,19.3762499584731,13029.6867165258,0.0,1.0
2020-08-28,20.9,20.9,20.7512,20.7512,6337,19.5162251811841,19.5162251811841,19.3772771282195,19.3772771282195,6786.31747535331,0.0,1.0
2020-08-31,20.6,20.73,20.6,20.72,20481,19.2360879776264,19.3574807658347,19.2360879776264,19.3481428590495,21933.18103404,0.0,1.0
2020-09-01,20.8325,20.8389,20.665,20.665,17994,19.4531943103836,19.4591705707262,19.2967843717306,19.2967843717306,19269.8432462534,0.0,1.0
2020-09-02,20.87,20.905,20.78,20.815,8299,19.4882114608283,19.5208941345767,19.404170299761,19.4368529735094,8887.43076028992,0.0,1.0
2020-09-03,20.39,20.73,20.3,20.71,6638,19.039991935136,19.3574807658347,18.9559507740687,19.3388049522642,7108.65952365401,0.0,1.0
2020-09-04,20.44,20.53,20.1899,20.5026,24373,19.0866814690623,19.1707226301296,18.8531404203631,19.145136765538,26101.1386818347,0.0,1.0
2020-09-08,20.06,20.145,19.91,20.0,16193,18.7318410112226,18.8112132188973,18.5917724094438,18.6758135705111,17341.1454755241,0.0,1.0
2020-09-09,20.21,20.2954,20.16,20.2,13496,18.8719096130014,18.9516553369475,18.8252200790752,18.8625717062162,14452.9178865975,0.0,1.0
2020-09-10,19.93,20.324,19.93,20.324,7869,18.6104482230143,18.9783617503534,18.6104482230143,18.9783617503534,8426.94211986038,0.0,1.0
2020-09-11,20.06,20.23,20.0377,20.23,5957,18.7318410112226,18.890585426572,18.7110174790915,18.890585426572,6379.37402567141,0.0,1.0
2020-09-14,20.26,20.329,20.26,20.26,17779,18.9185991469277,18.983030703746,18.9185991469277,18.9185991469277,19039.5989260386,0.0,1.0
2020-09-15,20.35,20.57,20.3301,20.43,8530,19.002640307995,19.2080742572706,18.9840578734924,19.0773435622771,9134.80954154393,0.0,1.0
2020-09-16,20.38,20.5311,20.38,20.41,26173,19.0306540283508,19.171749799876,19.0306540283508,19.0586677487066,28028.765548749,0.0,1.0
2020-09-17,20.2824,20.295,20.14,20.14,9031,18.9395160581267,18.9512818206761,18.8065442655047,18.8065442655047,9671.33235283507,0.0,1.0
2020-09-18,20.155,20.25,20.13,20.25,6413,18.8205511256825,18.9092612401425,18.7972063587194,18.9092612401425,6867.70616528972,0.0,1.0
2020-09-21,19.82,19.87,19.632,19.82,30809,18.5077312483765,18.5544207823028,18.3321786008137,18.5077312483765,32993.4756348683,0.0,1.0
2020-09-22,19.75,19.84,19.6476,19.7767,10815,18.4423659008797,18.526407061947,18.3467457353987,18.4672981119963,11581.8247587101,0.0,1.0
2020-09-23,19.7502,19.9521,19.7502,19.9521,3494,18.4425526590154,18.6310849970097,18.4425526590154,18.6310849970097,3741.73792944366,0.0,1.0
2020-09-24,19.56,19.69,19.4768,19.54,20942,18.2649456719598,18.3863384601682,18.1872542875065,18.2462698583893,22426.8676927331,0.0,1.0
2020-09-25,19.53,19.595,19.32,19.33,10674,18.2369319516041,18.2976283457082,18.0408359091137,18.050173815899,11430.8273208018,0.0,1.0
2020-09-28,19.81,19.8399,19.74,19.8399,16490,18.4983933415912,18.5263136828791,18.4330279940944,18.5263136828791,17659.203908565,0.0,1.0
2020-09-29,19.765,19.89,19.7226,19.89,13734,18.4563727610576,18.5730965958733,18.4167800362881,18.5730965958733,14707.7929945562,0.0,1.0
2020-09-30,20.03,20.0901,19.94,19.94,14258,18.7038272908668,18.7599481106462,18.6197861297995,18.6197861297995,15268.9465935913,0.0,1.0
2020-10-01,20.205,20.2395,20.08,20.15,68056,18.8672406596088,18.8994564380179,18.7505168247931,18.8158821722899,72881.4300304002,0.0,1.0
2020-10-02,20.15,20.24,20.145,20.15,10947,18.8158821722899,18.8999233333572,18.8112132188973,18.8158821722899,11723.1840622839,0.0,1.0
2020-10-05,20.38,20.38,20.305,20.34,4060,19.0306540283508,19.0306540283508,18.9606197274614,18.9933024012098,4347.86948870672,0.0,1.0
2020-10-06,20.56,20.74,20.455,20.51,49253,19.1987363504854,19.36681867262,19.1006883292402,19.1520468165591,52745.2255978502,0.0,1.0
2020-10-07,20.78,20.82,20.7043,20.79,17759,19.404170299761,19.441521926902,19.3334823453966,19.4135082065463,19018.1808497396,0.0,1.0
2020-10-08,20.9,20.9197,20.81,20.84,6078,19.5162251811841,19.534620857551,19.4321840201168,19.4601977404725,6508.95338728064,0.0,1.0
2020-10-09,21.0476,21.1,21.0258,21.03,2173,19.6540526853344,19.7029833168892,19.6336960485426,19.6376179693924,2327.07398989156,0.0,1.0
2020-10-12,21.265,21.3099,21.24,21.24,4792,19.8570587788459,19.8989859803117,19.8337140118828,19.8337140118828,5131.77108125187,0.0,1.0
2020-10-13,21.03,21.12,21.03,21.09,15356,19.6376179693924,19.7216591304597,19.6376179693924,19.6936454101039,16444.798982409,0.0,1.0
2020-10-14,21.08,21.2199,21.0301,21.19,24335,19.6843075033187,19.8149448192444,19.6377113484603,19.7870244779565,26060.4443368665,0.0,1.0
2020-10-15,20.843,20.88,20.68,20.68,32743,19.4629991125081,19.4975493676136,19.3107912319084,19.3107912319084,35064.6036129863,0.0,1.0
2020-10-16,20.96,21.05,20.96,20.985,16154,19.5722526218956,19.6562937829629,19.5722526218956,19.5955973888587,17299.380226741,0.0,1.0
2020-10-19,20.95,21.15,20.95,21.04,7709,19.5629147151103,19.7496728508155,19.5629147151103,19.6469558761776,8255.59750946803,0.0,1.0
2020-10-20,21.28,21.3441,21.1039,21.1039,12983,19.8710656390238,19.9309216215173,19.7066251005354,19.7066251005354,13903.5442295269,0.0,1.0
2020-10-21,21.275,21.385,21.25,21.38,6643,19.8663966856312,19.969113660269,19.843051918668,19.9644447068763,7114.01404272874,0.0,1.0
2020-10-22,21.2899,21.29,21.1635,21.22,13792,19.8803101667412,19.880403545809,19.7622790249756,19.8150381983122,14769.9054158234,0.0,1.0
2020-10-23,21.33,21.36,21.2101,21.34,7631,19.9177551729501,19.9457688933058,19.8057936705948,19.9270930797353,8172.0670119017,0.0,1.0
2020-10-26,21.12,21.1995,20.9594,21.1995,26540,19.7216591304597,19.7958954894025,19.5716923474885,19.7958954894025,28421.7872488365,0.0,1.0
2020-10-27,21.11,21.15,21.055,21.055,8447,19.7123212236744,19.7496728508155,19.6609627363555,19.6609627363555,9045.92452490289,0.0,1.0
2020-10-28,20.6,20.7099,20.6,20.6937,17910,19.2360879776264,19.3387115731964,19.2360879776264,19.3235841642043,19179.8873257974,0.0,1.0
2020-10-29,20.79,20.8752,20.7401,20.7599,8191,19.4135082065463,19.4930671723566,19.3669120516878,19.3854011071226,8771.77314827504,0.0,1.0
2020-10-30,20.6207,20.7799,20.55,20.77,29149,19.2554174446719,19.4040769206932,19.1893984437001,19.3948323929758,31215.7753020473,0.0,1.0
2020-11-02,20.94,21.005,20.88,20.92,12293,19.5535768083251,19.6142732024293,19.4975493676136,19.5349009947546,13164.6205972098,0.0,1.0
2020-11-03,21.28,21.28,21.04,21.05,5891,19.8710656390238,19.8710656390238,19.6469558761776,19.6562937829629,6308.69437388455,0.0,1.0
2020-11-04,21.78,21.8699,21.45,21.45,20105,20.3379609782866,20.421908760286,20.0298100543731,20.0298100543731,21530.5211996178,0.0,1.0
2020-11-05,22.18,22.25,21.98,22.07,21861,20.7114772496968,20.7768425971936,20.5247191139917,20.608760275059,23411.0282986743,0.0,1.0
2020-11-06,22.2692,22.2899,22.225,22.2691,6520,20.7947713782213,20.8141008452667,20.7534978302304,20.7946779991534,6982.2928734896,0.0,1.0
2020-11-09,22.56,23.34,22.545,23.34,96169,21.0663177075365,21.7946744367864,21.0523108473586,21.7946744367864,102987.748980157,0.0,1.0
2020-11-10,22.35,22.47,22.28,22.43,16081,20.8702216650461,20.9822765464692,20.8048563175493,20.9449249193282,17221.2042482495,0.0,1.0
2020-11-11,22.28,22.4199,22.17,22.2,11825,20.8048563175493,20.9354936334751,20.7021393429115,20.7301530632673,12663.4376118121,0.0,1.0
2020-11-12,22.15,22.41,22.15,22.33,19459,20.683463529341,20.9262491057577,20.683463529341,20.8515458514756,20838.7173351586,0.0,1.0
2020-11-13,22.48,22.57,22.3748,22.54,21224,20.9916144532544,21.0756556143217,20.8933796738736,21.047641893966,22728.8625685497,0.0,1.0
2020-11-16,22.79,22.81,22.7,22.74,41082,21.2810895635974,21.2997653771679,21.1970484025301,21.2344000296711,43994.8705258742,0.0,1.0
2020-11-17,22.78,22.8599,22.6872,22.74,32420,21.2717516568121,21.3463615320263,21.1850958818449,21.2344000296711,34718.7016807566,0.0,1.0
2020-11-18,22.62,22.82,22.62,22.77,31178,21.122345148248,21.3091032839531,21.122345148248,21.2624137500269,33388.6391425858,0.0,1.0
2020-11-19,22.69,22.7199,22.47,22.5,23286,21.1877104957448,21.2156308370327,20.9822765464692,21.010290266825,24937.0662349815,0.0,1.0
2020-11-20,22.93,22.9391,22.785,22.79,24166,21.4118202585909,21.4203177537655,21.2764206102047,21.2810895635974,25879.4615921396,0.0,1.0
2020-11-23,22.82,22.99,22.76,22.99,27091,21.3091032839531,21.4678476993025,21.2530758432416,21.4678476993025,29011.8552508754,0.0,1.0
2020-11-24,23.19,23.19,23.025,23.05,29823,21.6546058350076,21.6546058350076,21.5005303730509,21.523875140014,31937.5644733252,0.0,1.0
2020-11-25,23.08,23.08,22.9701,23.0054,44586,21.5518888603698,21.5518888603698,21.4492652647998,21.4822280757518,47747.3174934674,0.0,1.0
2020-11-27,23.19,23.28,23.1,23.28,5377,21.6546058350076,21.7386469960749,21.5705646739403,21.7386469960749,5758.24981299902,0.0,1.0
2020-11-30,22.59,22.98,22.59,22.98,48843,21.0943314278923,21.4585097925172,21.0943314278923,21.4585097925172,52306.1550337197,0.0,1.0
2020-12-01,22.83,22.8699,22.7606,22.79,45302,21.3184411907384,21.3556994388116,21.2536361176487,21.2810895635974,48514.0846249733,0.0,1.0
2020-12-02,22.68,22.71,22.59,22.64,22369,21.1783725889596,21.2063863093153,21.0943314278923,21.1410209618185,23955.0474366701,0.0,1.0
2020-12-03,22.73,22.84,22.73,22.76,26310,21.2250621228858,21.3277790975236,21.2250621228858,21.2530758432416,28175.4793713975,0.0,1.0
2020-12-04,22.83,22.9099,22.8019,22.9099,12739,21.3184411907384,21.3930510659526,21.2922016726718,21.3930510659526,13642.2436986785,0.0,1.0
2020-12-07,22.73,22.81,22.67,22.78,81161,21.2250621228858,21.2997653771679,21.1690346821743,21.2717516568121,86915.6245253514,0.0,1.0
2020-12-08,22.72,22.785,22.6819,22.7801,22373,21.2157242161006,21.2764206102047,21.1801467912488,21.27184503588,23959.3310519299,0.0,1.0
2020-12-09,22.73,22.8899,22.69,22.85,21229,21.2250621228858,21.3743752523821,21.1877104957448,21.3371170043089,22734.2170876244,0.0,1.0
2020-12-10,22.83,22.88,22.699,22.7,71743,21.3184411907384,21.3651307246647,21.1961146118515,21.1970484025301,76829.8523961296,0.0,1.0
2020-12-11,22.745,22.8499,22.7183,22.74,16161,21.2390689830637,21.3370236252411,21.2141367719471,21.2344000296711,17306.8765534457,0.0,1.0
2020-12-14,22.71,22.83,22.71,22.83,11642,21.2063863093153,21.3184411907384,21.2063863093153,21.3184411907384,12467.4622136758,0.0,1.0
2020-12-15,22.77,22.79,22.6962,22.73,25826,21.2624137500269,21.2810895635974,21.1934999979517,21.2250621228858,27657.1619249605,0.0,1.0
2020-12-16,22.85,22.9335,22.835,22.835,17506,21.3371170043089,21.4150885259658,21.323110144131,21.323110144131,18747.2421845566,0.0,1.0
2020-12-17,22.97,23.069,22.95,23.05,28129,21.449171885732,21.541617162906,21.4304960721615,21.523875140014,30123.4534107958,0.0,1.0
2020-12-18,22.9366,23.0099,22.9,23.0099,18792,21.4179832770692,21.4864301338051,21.3838065382352,21.4864301338051,20124.4244905854,0.0,1.0
2020-12-21,22.84,22.96,22.7,22.71,18694,21.3277790975236,21.4398339789467,21.1970484025301,21.2063863093153,20019.4759167201,0.0,1.0
2020-12-22,22.8,22.81,22.7,22.795,24239,21.2904274703826,21.2997653771679,21.1970484025301,21.28575851699,25957.6375706311,0.0,1.0
2020-12-23,23.18,23.18,23.04,23.04,24547,21.6452679282223,21.6452679282223,21.5145372332288,21.5145372332288,26287.4759456365,0.0,1.0
2020-12-24,22.88,22.95,22.8042,22.86,12775,21.3651307246647,21.4304960721615,21.2943493912324,21.3464549110942,13680.7962360168,0.0,1.0
2020-12-28,22.8201,22.9096,22.82,22.85,13124,21.309196663021,21.392770928749,21.3091032839531,21.3371170043089,14054.5416674352,0.0,1.0
2020-12-29,23.05,23.07,22.92,23.03,28524,21.5836377434396,21.6023654117637,21.4619078993335,21.5649100751156,30461.8807920756,0.064,1.0
2020-12-30,23.41,23.46,23.2601,23.32,39385,21.9207357732721,21.9675549440822,21.7803718991835,21.836461265814,42060.7619897593,0.0,1.0
2020-12-31,23.2941,23.46,23.22,23.46,28349,21.8122089353344,21.9675549440822,21.7428229241939,21.9675549440822,30274.991536059,0.0,1.0
2021-01-04,23.22,23.62,23.1077,23.47,86978,21.7428229241939,22.1173762906744,21.6376670665545,21.9769187782442,92887.1640559928,0.0,1.0
2021-01-05,23.71,23.76,23.42,23.42,20563,22.2016507981325,22.2484699689426,21.9300996074341,21.9300996074341,21960.0215512357,0.0,1.0
2021-01-06,23.58,23.88,23.58,23.65,49862,22.0799209540263,22.3608359788867,22.0799209540263,22.1454677931604,53249.5547628127,0.0,1.0
2021-01-07,23.77,23.77,23.61,23.6827,290778,22.2578338031046,22.2578338031046,22.1080124565124,22.1760875308702,310533.051919721,0.0,1.0
2021-01-08,24.23,24.34,23.99,23.99,79307,22.6885701745572,22.7915723503393,22.4638381546689,22.4638381546689,84695.0070108375,0.0,1.0
2021-01-11,23.9,24.0,23.76,23.87,47590,22.3795636472107,22.4732019888309,22.2484699689426,22.3514721447247,50823.1982504163,0.0,1.0
2021-01-12,24.05,24.0971,24.0,24.0,76306,22.5200211596409,22.564124818544,22.4732019888309,22.4732019888309,81490.1232548071,0.0,1.0
2021-01-13,24.11,24.22,23.9445,24.0,30320,22.576204164613,22.6792063403952,22.4212327092317,22.4732019888309,32379.8985281072,0.0,1.0
2021-01-14,24.33,24.42,24.29,24.34,70265,22.7822085161773,22.8664830236354,22.7447531795292,22.7915723503393,75038.7061371191,0.0,1.0
2021-01-15,24.18,24.3083,24.09,24.3,15255,22.6417510037471,22.7618889960457,22.557476496289,22.7541170136913,16291.4034316054,0.0,1.0
2021-01-19,24.565,24.63,24.47,24.61,80938,23.0022586189846,23.0631235410377,22.9133021944455,23.0443958727137,86436.8148769109,0.0,1.0
2021-01-20,24.87,24.88,24.74,24.86,92904,23.287855560926,23.297219395088,23.1661257168198,23.278491726764,99215.7682340128,0.0,1.0
2021-01-21,25.0,25.03,24.7916,24.88,36561,23.4095854050322,23.4376769075182,23.2144431010958,23.297219395088,39044.9033669566,0.0,1.0
2021-01-22,24.75,24.7691,24.68,24.73,31459,23.1754895509818,23.1933744742313,23.1099427118477,23.1567618826578,33596.2806001229,0.0,1.0
2021-01-25,24.93,24.98,24.645,24.89,195805,23.3440385658981,23.3908577367081,23.0771692922807,23.30658322925,209107.718710291,0.0,1.0
2021-01-26,24.6862,24.81,24.64,24.81,31865,23.1157482890282,23.2316725559539,23.0724873751997,23.2316725559539,34029.863674081,0.0,1.0
2021-01-27,24.05,24.293,24.03,24.2,42566,22.5200211596409,22.7475623297778,22.5012934913169,22.6604786720711,45457.8746948355,0.0,1.0
2021-01-28,24.2,24.25,24.0,24.05,25468,22.6604786720711,22.7072978428812,22.4732019888309,22.5200211596409,27198.2604127254,0.0,1.0
2021-01-29,23.75,24.0,23.69,23.96,73372,22.2391061347805,22.4732019888309,22.1829231298085,22.4357466521828,78356.7913853656,0.0,1.0
2021-02-01,24.25,24.25,24.0,24.08,17491,22.7072978428812,22.7072978428812,22.4732019888309,22.548112662127,18679.3141541927,0.0,1.0
2021-02-02,24.48,24.52,24.39,24.44,34590,22.9226660286075,22.9601213652555,22.8383915211494,22.8852106919594,36939.9963749085,0.0,1.0
2021-02-03,24.63,24.69,24.55,24.65,44940,23.0631235410377,23.1193065460098,22.9882128677416,23.0818512093617,47993.1609450242,0.0,1.0
2021-02-04,24.72,24.74,24.54,24.56,35426,23.1473980484958,23.1661257168198,22.9788490335796,22.9975767019036,37832.7930493643,0.0,1.0
2021-02-05,24.87,24.96,24.8104,24.8142,13739,23.287855560926,23.3721300683841,23.2320471093204,23.235605366302,14672.4085052,0.0,1.0
2021-02-08,24.94,25.08,24.9101,25.01,21106,23.3534024000601,23.4844960783283,23.3254045359157,23.4189492391942,22539.9122141896,0.0,1.0
2021-02-09,25.26,25.26,24.91,24.91,13376,23.6530450932445,23.6530450932445,23.325310897574,23.325310897574,14284.7467912916,0.0,1.0
2021-02-10,25.33,25.4863,25.245,25.47,26831,23.7185919323786,23.8649486603308,23.6389993420015,23.8496856106468,28653.8607324421,0.0,1.0
2021-02-11,25.63,25.7599,25.541,25.57,17396,23.999506957239,24.1211431630035,23.9161688331971,23.9433239522669,18577.8599866409,0.0,1.0
2021-02-12,25.79,25.8388,25.58,25.58,9397,24.1493283038312,24.1950238145418,23.9526877864289,23.9526877864289,10035.4190787804,0.0,1.0
2021-02-16,25.84,25.89,25.74,25.82,15453,24.1961474746412,24.2429666454513,24.1025091330211,24.1774198063172,16502.8552755554,0.0,1.0
2021-02-17,25.79,25.8508,25.6514,25.83,22709,24.1493283038312,24.2062604155362,24.0195455623457,24.1867836404792,24251.8177993003,0.0,1.0
2021-02-18,25.46,25.47,25.2708,25.38,26160,23.8403217764847,23.8496856106468,23.6631580341395,23.7654111031886,27937.2739279448,0.0,1.0
2021-02-19,25.64,25.7399,25.536,25.61,11998,24.008870791401,24.1024154946795,23.911486916116,23.9807792889149,12813.1273924878,0.0,1.0
2021-02-22,25.12,25.358,25.12,25.27,15422,23.5219514149763,23.7448106680322,23.5219514149763,23.6624089274065,16469.7491787754,0.0,1.0
2021-02-23,25.26,25.28,24.81,24.96,32774,23.6530450932445,23.6717727615685,23.2316725559539,23.3721300683841,35000.6198667607,0.0,1.0
2021-02-24,25.095,25.095,24.84,24.91,22467,23.4985418295713,23.4985418295713,23.2597640584399,23.325310897574,23993.3766566947,0.0,1.0
2021-02-25,24.66,25.21,24.64,25.09,28173,23.0912150435237,23.6062259224344,23.0724873751997,23.4938599124903,30087.0343414368,0.0,1.0
2021-02-26,24.44,24.5788,24.3341,24.57,39111,22.8852106919594,23.0151807101282,22.7860476881837,23.0069405360656,41768.1468117679,0.0,1.0
2021-03-01,25.08,25.099,24.87,24.87,45714,23.4844960783283,23.5022873632361,23.287855560926,23.287855560926,48819.7454259198,0.0,1.0
2021-03-02,24.95,25.0453,24.93,24.96,20992,23.3627662342221,23.4520035737861,23.3440385658981,23.3721300683841,22418.1672131275,0.0,1.0
2021-03-03,24.9,25.115,24.8883,25.05,16207,23.315947063412,23.5172694978953,23.3049913774425,23.4564045758422,17308.0809843349,0.0,1.0
2021-03-04,24.36,24.8497,24.31,24.79,45801,22.8103000186633,23.2688469775771,22.7634808478533,23.2129448876299,48912.6560846253,0.0,1.0
2021-03-05,24.55,24.59,23.9713,24.59,24973,22.9882128677416,23.0256682043896,22.4463277847859,23.0256682043896,26669.6308028503,0.0,1.0
2021-03-08,24.2,24.3968,24.1736,24.25,33604,22.6604786720711,22.8447589283795,22.6357581498834,22.7072978428812,35887.0089095816,0.0,1.0
2021-03-09,24.73,24.8,24.42,24.42,20902,23.1567618826578,23.2223087217919,22.8664830236354,22.8664830236354,22322.0527386048,0.0,1.0
2021-03-10,24.34,24.79,24.34,24.79,26962,22.7915723503393,23.2129448876299,22.7915723503393,23.2129448876299,28793.760689803,0.0,1.0
2021-03-11,24.92,24.92,24.69,24.82,20095,23.3346747317361,23.3346747317361,23.1193065460098,23.2410363901159,21460.2262837174,0.0,1.0
2021-03-12,24.61,24.649,24.51,24.51,16788,23.0443958727137,23.0809148259455,22.9507575310935,22.9507575310935,17928.5533143094,0.0,1.0
2021-03-15,24.545,24.6268,24.4445,24.55,16545,22.9835309506606,23.0601271141058,22.8894244173323,22.9882128677416,17669.044233098,0.0,1.0
2021-03-16,24.62,24.7089,24.555,24.5812,9988,23.0537597068757,23.137004192576,22.9928947848226,23.0174280303271,10666.5707948131,0.0,1.0
2021-03-17,24.6877,24.6877,24.3303,24.3303,36301,23.1171528641525,23.1171528641525,22.7824894312022,22.7824894312022,38767.2393294465,0.0,1.0
2021-03-18,24.48,24.76,24.48,24.62,21966,22.9226660286075,23.1848533851438,22.9226660286075,23.0537597068757,23458.3394151848,0.0,1.0
2021-03-19,24.62,24.64,24.33,24.53,13146,23.0537597068757,23.0724873751997,22.7822085161773,22.9694851994176,14039.1209119557,0.0,1.0
2021-03-22,24.52,24.53,24.36,24.5,6406,22.9601213652555,22.9694851994176,22.8103000186633,22.9413936969315,6841.21470880788,0.0,1.0
2021-03-23,24.0738,24.31,24.0738,24.23,10619,22.5423070849465,22.7634808478533,22.5423070849465,22.6885701745572,11340.4400550782,0.0,1.0
2021-03-24,23.7,24.01,23.7,23.94,27693,22.1922869639705,22.4825658229929,22.1922869639705,22.4170189838588,29574.4238106488,0.0,1.0
2021-03-25,23.66,23.8089,23.545,23.595,10995,22.1548316273224,22.2942591179948,22.0471475344593,22.0939667052693,11741.9849708621,0.0,1.0
2021-03-26,23.855,23.855,23.4,23.77,12129,22.3374263934817,22.3374263934817,21.9113719391101,22.2578338031046,12953.0273498487,0.0,1.0
2021-03-29,23.6049,23.73,23.53,23.73,13729,22.1032369010897,22.2203784664565,22.0331017832163,22.2203784664565,14661.729119142,0.0,1.0
2021-03-30,23.9404,23.98,23.84,23.8599,10253,22.4173935372253,22.4544743205068,22.3233806422387,22.3420146722211,10949.5745253523,0.0,1.0
2021-03-31,23.9,24.04,23.9,23.98,7355,22.3795636472107,22.5106573254789,22.3795636472107,22.4544743205068,7854.68844571995,0.0,1.0
2021-04-01,24.38,24.4399,24.31,24.31,11971,22.8290276869874,22.8851170536178,22.7634808478533,22.7634808478533,12784.2930501309,0.0,1.0
2021-04-05,24.57,24.75,24.485,24.75,13690,23.0069405360656,23.1754895509818,22.9273479456885,23.1754895509818,14620.0795135154,0.0,1.0
2021-04-06,24.625,24.79,24.4798,24.5,20516,23.0584416239567,23.2129448876299,22.9224787519242,22.9413936969315,21909.8284367627,0.0,1.0
2021-04-07,24.33,24.49,24.2801,24.49,20098,22.7822085161773,22.9320298627695,22.7354829837089,22.9320298627695,21463.4300995349,0.0,1.0
2021-04-08,24.52,24.58,24.46,24.54,11323,22.9601213652555,23.0163043702276,22.9039383602835,22.9788490335796,12092.2688335672,0.0,1.0
2021-04-09,24.42,24.42,24.34,24.36,21430,22.8664830236354,22.8664830236354,22.7915723503393,22.8103000186633,22885.9243224715,0.0,1.0
2021-04-12,24.26,24.3699,24.26,24.3,21887,22.7166616770432,22.8195702144837,22.7166616770432,22.7541170136913,23373.9722653259,0.0,1.0
2021-04-13,24.24,24.31,24.2,24.2,17587,22.6979340087192,22.7634808478533,22.6604786720711,22.6604786720711,18781.8362603503,0.0,1.0
2021-04-14,24.2702,24.46,24.2702,24.42,18935,22.7262127878885,22.9039383602835,22.7262127878885,22.8664830236354,20221.4175009798,0.0,1.0
2021-04-15,24.3883,24.44,24.3,24.355,9140,22.8367996693418,22.8852106919594,22.7541170136913,22.8056181015823,9760.95885708773,0.0,1.0
2021-04-16,24.65,24.71,24.596,24.6,12016,23.0818512093617,23.1380342143338,23.0312865048868,23.0350320385516,12832.3502873923,0.0,1.0
2021-04-19,24.47,24.6184,24.47,24.59,60425,22.9133021944455,23.0522614934097,22.9133021944455,23.0256682043896,64530.1902559655,0.0,1.0
2021-04-20,24.2948,24.635,24.21,24.635,139064,22.749247819927,23.0678054581187,22.6698425062331,23.0678054581187,148511.814278123,0.0,1.0
2021-04-21,24.4108,24.4108,24.08,24.08,17509,22.8578682962064,22.8578682962064,22.548112662127,22.548112662127,18698.5370490972,0.0,1.0
2021-04-22,24.3839,24.549,24.28,24.49,18587,22.8326795823105,22.9872764843254,22.7353893453672,22.9320298627695,19849.7748661586,0.0,1.0
2021-04-23,24.6948,24.73,24.55,24.55,17877,23.1238011864075,23.1567618826578,22.9882128677416,22.9882128677416,19091.5384560347,0.0,1.0
2021-04-26,24.7078,24.74,24.65,24.69,7324,23.1359741708181,23.1661257168198,23.0818512093617,23.1193065460098,7821.58234893989,0.0,1.0
2021-04-27,24.8,24.83,24.7391,24.81,6547,23.2223087217919,23.2504002242779,23.1652829717452,23.2316725559539,6991.79405222684,0.0,1.0
2021-04-28,24.8684,24.92,24.76,24.76,19863,23.2863573474601,23.3346747317361,23.1848533851438,23.1848533851438,21212.4645271699,0.0,1.0
2021-04-29,24.715,24.96,24.605,24.96,14465,23.1427161314148,23.3721300683841,23.0397139556326,23.3721300683841,15447.7319330168,0.0,1.0
2021-04-30,24.321,24.579,24.27,24.465,11658,22.7737810654315,23.0153679868114,22.7260255112052,22.9086202773645,12450.028266513,0.0,1.0
2021-05-03,24.3302,24.46,24.31,24.34,14981,22.7823957928605,22.9039383602835,22.7634808478533,22.7915723503393,15998.7882536139,0.0,1.0
2021-05-04,23.99,24.18,23.8824,24.17,13717,22.4638381546689,22.6417510037471,22.3630832990856,22.6323871695851,14648.9138558722,0.0,1.0
2021-05-05,24.0325,24.237,24.01,24.19,36015,22.5036344498574,22.6951248584706,22.4825658229929,22.6511148379091,38461.8088881854,0.0,1.0
2021-05-06,24.25,24.28,24.05,24.09,362781,22.7072978428812,22.7353893453672,22.5200211596409,22.557476496289,387427.835353735,0.0,1.0
2021-05-07,24.515,24.649,24.44,24.44,31282,22.9554394481745,23.0809148259455,22.8852106919594,22.8852106919594,33407.2554668948,0.0,1.0
2021-05-10,24.08,24.4,24.05,24.4,17580,22.548112662127,22.8477553553114,22.5200211596409,22.8477553553114,18774.3606901096,0.0,1.0
2021-05-11,23.875,23.9129,23.55,23.55,23819,22.3561540618057,22.3916429932797,22.0518294515403,22.0518294515403,25437.2296517475,0.0,1.0
2021-05-12,23.291,23.77,23.2908,23.77,31957,21.8093061467442,22.2578338031046,21.8091188700609,22.2578338031046,34128.1140258153,0.0,1.0
2021-05-13,23.02,23.33,22.77,23.28,25977,21.5555462409536,21.845825099976,21.3214503869033,21.7990059291659,27741.8411630818,0.0,1.0
2021-05-14,23.4657,23.499,23.15,23.15,13466,21.9728923295545,22.004073897314,21.6772760850598,21.6772760850598,14380.8612658144,0.0,1.0
2021-05-17,23.443,23.4469,23.38,23.39,7660,21.9516364260068,21.9552883213299,21.8926442707861,21.9020081049481,8180.40972049144,0.0,1.0
2021-05-18,23.5713,23.7299,23.5466,23.625,13135,22.0717744183054,22.2202848281149,22.0486457479252,22.1220582077554,14027.3735872918,0.0,1.0
2021-05-19,23.39,23.4668,23.22,23.32,29549,21.9020081049481,21.9739223513123,21.7428229241939,21.836461265814,31556.517863029,0.0,1.0
2021-05-20,23.83,23.8656,23.59,23.59,17708,22.3140168080766,22.3473520576934,22.0892847881883,22.0892847881883,18911.0568316531,0.0,1.0
2021-05-21,23.57,23.8398,23.541,23.73,12506,22.0705571198643,22.3231933655554,22.0434020007945,22.2203784664565,13355.6402042384,0.0,1.0
2021-05-24,23.25,23.53,23.25,23.53,17975,21.7709144266799,22.0331017832163,21.7709144266799,22.0331017832163,19196.1964394039,0.0,1.0
2021-05-25,23.61,23.67,23.562,23.62,51476,22.1080124565124,22.1641954614844,22.0630660525347,22.1173762906744,54973.2076725872,0.0,1.0
2021-05-26,23.49,23.5772,23.49,23.53,25202,21.9956464465682,22.077299080461,21.9956464465682,22.0331017832163,26914.1887435804,0.0,1.0
2021-05-27,23.56,23.6299,23.4656,23.47,36275,22.0611932857023,22.1266464864948,21.9727986912129,21.9769187782442,38739.4729256955,0.0,1.0
2021-05-28,23.685,23.7499,23.53,23.53,28625,22.1782412127275,22.2390124964389,22.0331017832163,22.0331017832163,30569.7425912621,0.0,1.0
2021-06-01,24.08,24.33,24.08,24.33,33427,22.548112662127,22.7822085161773,22.548112662127,22.7822085161773,35697.9837763535,0.0,1.0
2021-06-02,23.99,24.07,23.98,24.07,59273,22.4638381546689,22.538748827965,22.4544743205068,22.538748827965,63299.9249820743,0.0,1.0
2021-06-03,23.59,23.78,23.41,23.78,9536,22.0892847881883,22.2671976372666,21.9207357732721,22.2671976372666,10183.8625449878,0.0,1.0
2021-06-04,23.62,23.7043,23.55,23.7043,33794,22.1173762906744,22.1963134126601,22.0518294515403,22.1963134126601,36089.9172446851,0.0,1.0
2021-06-07,23.48,23.515,23.34,23.5,19405,21.9862826124062,22.0190560319732,21.855188934138,22.0050102807302,20723.3486457098,0.0,1.0
2021-06-08,23.35,23.415,23.26,23.415,21282,21.8645527683,21.9254176903531,21.7802782608419,21.9254176903531,22727.8694088119,0.0,1.0
2021-06-09,23.22,23.401,23.22,23.26,18402,21.7428229241939,21.9123083225263,21.7428229241939,21.7802782608419,19652.206224084,0.0,1.0
2021-06-10,23.42,23.5925,23.42,23.52,21934,21.9300996074341,22.0916257467288,21.9300996074341,22.0237379490543,23424.1653797989,0.0,1.0
2021-06-11,23.32,23.54,23.21,23.54,42578,21.836461265814,22.0424656173783,21.7334590900319,22.0424656173783,45470.6899581051,0.0,1.0
2021-06-14,23.43,23.479,23.38,23.4,24150,21.9394634415961,21.98534622899,21.8926442707861,21.9113719391101,25790.7173302701,0.0,1.0
2021-06-15,23.4259,23.53,23.39,23.53,15394,21.9356242695897,22.0331017832163,21.9020081049481,22.0331017832163,16439.8468978127,0.0,1.0
2021-06-16,22.99,23.329,22.98,23.26,15444,21.5274547384676,21.8448887165598,21.5180909043056,21.7802782608419,16493.2438281031,0.0,1.0
2021-06-17,22.885,23.0592,22.7412,23.045,16503,21.4291344797664,21.5922524708687,21.2944825445167,21.5789558263586,17624.1908116541,0.0,1.0
2021-06-18,22.69,22.85,22.67,22.85,24020,21.2465397136072,21.3963610601994,21.2278120452832,21.3963610601994,25651.885311515,0.0,1.0
2021-06-21,22.95,22.9991,22.72,22.75,96048,21.4899994018195,21.535975827555,21.2746312160932,21.3027227185793,102573.367210674,0.0,1.0
2021-06-22,22.84,22.91,22.72,22.78,20505,21.3869972260374,21.4525440651715,21.2746312160932,21.3308142210653,21898.0811120988,0.0,1.0
2021-06-23,23.095,23.18,23.01,23.05,11141,21.6257749971687,21.7053675875458,21.5461824067916,21.5836377434396,11897.9040073101,0.0,1.0
2021-06-24,23.41,23.435,23.21,23.21,9881,21.9207357732721,21.9441453586771,21.7334590900319,21.7334590900319,10552.3013639917,0.0,1.0
2021-06-25,23.57,23.6165,23.49,23.6165,25505,22.0705571198643,22.1140989487177,21.9956464465682,22.1140989487177,27237.7741411403,0.0,1.0
2021-06-28,23.43,23.65,23.39,23.65,18199,21.9394634415961,22.1454677931604,21.9020081049481,22.1454677931604,19435.414687105,0.0,1.0
2021-06-29,23.54,23.595,23.395,23.4711,16879,22.0424656173783,22.0939667052693,21.9066900220291,21.977948800002,18025.735727438,0.0,1.0
2021-06-30,23.29,23.38,23.26,23.26,34883,21.808369763328,21.8926442707861,21.7802782608419,21.7802782608419,37252.9023864103,0.0,1.0
2021-07-01,23.2,23.4,23.11,23.35,60354,21.7240952558698,21.9113719391101,21.6398207484117,21.8645527683,64454.3666149533,0.0,1.0
2021-07-02,22.91,23.03,22.87,23.03,20801,21.4525440651715,21.5649100751156,21.4150887285234,21.5649100751156,22214.1909394181,0.0,1.0
2021-07-06,22.52,22.6789,22.44,22.64,32534,21.087354532853,21.2361458576874,21.0124438595569,21.1997205427971,34744.3146013667,0.0,1.0
2021-07-07,22.29,22.52,22.29,22.52,15531,20.8719863471267,21.087354532853,20.8719863471267,21.087354532853,16586.1544868084,0.0,1.0
2021-07-08,21.74,21.86,21.68,21.74,55977,20.356975468216,20.4693414781601,20.3007924632439,20.356975468216,59779.9993373302,0.0,1.0
2021-07-09,22.31,22.3701,22.06,22.06,74202,20.8907140154507,20.9469906587644,20.6566181614004,20.6566181614004,79243.1804281863,0.0,1.0
2021-07-12,22.28,22.3503,22.22,22.27,31803,20.8626225129647,20.9284502671236,20.8064395079926,20.8532586788026,33963.6514805208,0.0,1.0
2021-07-13,22.35,22.633,22.26,22.37,27977,20.9281693520987,21.1931658588837,20.8438948446406,20.9468970204228,29877.7183746984,0.0,1.0
2021-07-14,22.4,22.54,22.36,22.54,8946,20.9749885229088,21.106082201177,20.9375331862608,21.106082201177,9553.77876756092,0.0,1.0
2021-07-15,22.35,22.5366,22.33,22.33,7453,20.9281693520987,21.1028984975619,20.9094416837747,20.9094416837747,7959.34642908916,0.0,1.0
2021-07-16,22.04,22.3603,22.0301,22.3603,15211,20.6378904930763,20.9378141012856,20.628620297256,20.9378141012856,16244.4141329499,0.0,1.0
2021-07-19,21.395,21.65,21.315,21.53,41785,20.0339231896265,20.2727009607578,19.9590125163304,20.1603349508137,44623.8146436992,0.0,1.0
2021-07-20,21.64,21.6903,21.49,21.49,15888,20.2633371265958,20.3104372124308,20.1228796141656,20.1228796141656,16967.4085690821,0.0,1.0
2021-07-21,22.03,22.03,21.69,21.75,18182,20.6285266589143,20.6285266589143,20.3101562974059,20.366339302378,19417.2597308063,0.0,1.0
2021-07-22,21.92,22.19,21.89,22.19,189995,20.5255244831322,20.7783480055065,20.4974329806462,20.7783480055065,202902.995410545,0.0,1.0
2021-07-23,20.73,21.12,20.64,20.89,62242,19.4112282178527,19.7764177501712,19.3269537103945,19.5610495644449,66470.6347027191,0.0,1.0
2021-07-26,20.07,20.43,20.05,20.23,123360,18.7932151631598,19.1303131929923,18.7744874948358,18.943036509752,131740.90641251,0.0,1.0
2021-07-27,19.65,19.72,19.3501,19.59,97843,18.3999341283553,18.4654809674894,18.1191127418365,18.3437511233832,104490.3170081,0.0,1.0
2021-07-28,20.18,20.2721,19.82,19.82,23177,18.896217338942,18.9824582515741,18.5591193091095,18.5591193091095,24751.6130668185,0.0,1.0
2021-07-29,20.4,20.51,20.35,20.51,20231,19.1022216905062,19.2052238662884,19.0554025196962,19.2052238662884,21605.4659341074,0.0,1.0
2021-07-30,20.2,20.385,20.13,20.37,57530,18.914945007266,19.0881759392632,18.8493981681319,19.0741301880202,61438.5079921505,0.0,1.0
2021-08-02,20.32,20.49,20.32,20.42,25537,19.0273110172101,19.1864961979644,19.0273110172101,19.1209493588303,27271.9481765262,0.0,1.0
2021-08-03,20.51,20.52,20.32,20.48,18826,19.2052238662884,19.2145877004504,19.0273110172101,19.1771323638023,20105.0121929467,0.0,1.0
2021-08-04,20.65,20.78,20.56,20.68,16360,19.3363175445566,19.4580473886627,19.2520430370984,19.3644090470426,17471.4755910235,0.0,1.0
2021-08-05,20.6405,20.7299,20.5955,20.64,17409,19.3274219021026,19.411134579511,19.2852846483736,19.3269537103945,18591.7431885165,0.0,1.0
2021-08-06,20.61,20.68,20.5218,20.67,34272,19.2988622079085,19.3644090470426,19.2162731905996,19.3550452128806,36600.3918982615,0.0,1.0
2021-08-09,20.8,20.8,20.69,20.74,25050,19.4767750569868,19.4767750569868,19.3737728812046,19.4205920520147,26751.8620754975,0.0,1.0
2021-08-10,20.85,20.98,20.8101,20.93,24221,19.5235942277968,19.645324071903,19.4862325294904,19.5985049010929,25866.5409712825,0.0,1.0
2021-08-11,20.8752,20.94,20.8024,20.94,45962,19.5471910898851,19.6078687352549,19.4790223771856,19.6078687352549,49084.5942001603,0.0,1.0
2021-08-12,20.64,20.72,20.58,20.72,12175,19.3269537103945,19.4018643836907,19.2707707054225,19.4018643836907,13002.1525257159,0.0,1.0
2021-08-13,20.68,20.68,20.54,20.54,9957,19.3644090470426,19.3644090470426,19.2333153687744,19.2333153687744,10633.4646980331,0.0,1.0
2021-08-16,20.41,20.42,20.28,20.4,14820,19.1115855246683,19.1209493588303,18.9898556805621,19.1022216905062,15826.8501380787,0.0,1.0
2021-08-17,19.869,19.9799,19.8,19.97,27861,18.6050020965034,18.7088470173601,18.5403916407855,18.6995768215397,29753.8374964245,0.0,1.0
2021-08-18,19.9,20.0852,19.9,19.99,17600,18.6340299824056,18.8074481910861,18.6340299824056,18.7183044898637,18795.7194622258,0.0,1.0
2021-08-19,19.38,19.53,19.3592,19.46,46754,18.1471106059809,18.2875681184111,18.1276338309239,18.222021279277,49930.4015759606,0.0,1.0
2021-08-20,19.4542,19.5116,19.33,19.33,11459,18.2165902554631,18.270338663553,18.1002914351709,18.1002914351709,12237.5084839571,0.0,1.0
2021-08-23,19.6448,19.6725,19.4412,19.555,13539,18.395064934591,18.4210027552198,18.2044172710524,18.3109777038162,14458.8207840384,0.0,1.0
2021-08-24,20.23,20.25,19.925,19.925,26492,18.943036509752,18.961764178076,18.6574395678106,18.6574395678106,28291.8295450731,0.0,1.0
2021-08-25,20.17,20.17,20.0101,20.12,18054,18.8868535047799,18.8868535047799,18.7371257965294,18.8400343339699,19280.5635892628,0.0,1.0
2021-08-26,20.04,20.15,20.02,20.12,32392,18.7651236606738,18.8681258364559,18.7463959923498,18.8400343339699,34592.6673193419,0.0,1.0
2021-08-27,20.19,20.22,20.032,20.035,5714,18.905581173104,18.93367267559,18.7576325933442,18.7604417435928,6102.20119358853,0.0,1.0
2021-08-30,20.1775,20.19,20.01,20.12,14413,18.8938763804015,18.905581173104,18.7370321581877,18.8400343339699,15392.1991255148,0.0,1.0
2021-08-31,20.34,20.4,20.2601,20.34,15291,19.0460386855342,19.1022216905062,18.9712216505797,19.0460386855342,16329.8492214144,0.0,1.0
2021-09-01,20.7599,20.84,20.6,20.61,18259,19.4392260819971,19.5142303936348,19.2894983737465,19.2988622079085,19499.4910034534,0.0,1.0
2021-09-02,20.675,20.8499,20.667,20.77,11435,19.3597271299616,19.5235005894552,19.352236062632,19.4486835545007,12211.8779574177,0.0,1.0
2021-09-03,20.7003,20.7399,20.61,20.7,32088,19.3834176303915,19.4204984136731,19.2988622079085,19.3831367153666,34268.0139831762,0.0,1.0
2021-09-07,20.88,20.9967,20.78,20.88,31931,19.5516857302829,19.6609616749535,19.4580473886627,19.5516857302829,34100.3476220642,0.0,1.0
2021-09-08,20.679,20.82,20.6,20.79,21722,19.3634726636264,19.4955027253108,19.2894983737465,19.4674112228247,23197.7623953675,0.0,1.0
2021-09-09,20.53,20.6884,20.49,20.49,13520,19.2239515346124,19.3722746677387,19.1864961979644,19.1864961979644,14438.529950528,0.0,1.0
2021-09-10,20.51,20.8,20.48,20.8,54712,19.2052238662884,19.4767750569868,19.1771323638023,19.4767750569868,58429.0570009828,0.0,1.0
2021-09-13,20.5901,20.6025,20.43,20.56,9410,19.2802281779261,19.291839332287,19.1303131929923,19.2520430370984,10049.302280656,0.0,1.0
2021-09-14,20.3449,20.56,20.32,20.56,33546,19.0506269642735,19.2520430370984,19.0273110172101,19.2520430370984,35825.0684704448,0.0,1.0
2021-09-15,20.249,20.249,20.08,20.21,22949,18.9608277946598,18.9608277946598,18.8025789973218,18.924308841428,24508.1230646944,0.0,1.0
2021-09-16,20.24,20.27,20.08,20.115,205425,18.952400343914,18.9804918464001,18.8025789973218,18.8353524168889,219381.288098167,0.0,1.0
2021-09-17,20.05,20.23,20.0,20.23,22186,18.7744874948358,18.943036509752,18.7276683240257,18.943036509752,23693.2859084626,0.0,1.0
2021-09-20,19.36,19.55,19.2507,19.52,108842,18.1283829376569,18.3062957867351,18.0260362302661,18.2782042842491,116236.573733385,0.0,1.0
2021-09-21,19.52,19.645,19.48,19.48,248013,18.2782042842491,18.3952522112743,18.2407489476011,18.2407489476011,264862.65744233,0.0,1.0
2021-09-22,19.81,19.9488,19.8,19.81,73051,18.5497554749475,18.6797254931162,18.5403916407855,18.5497554749475,78013.9830929009,0.0,1.0
2021-09-23,20.0832,20.0999,19.99,20.0,89716,18.8055754242537,18.8212130273042,18.7183044898637,18.7276683240257,95811.1799586959,0.0,1.0
2021-09-24,19.8,19.865,19.77,19.84,13597,18.5403916407855,18.6012565628386,18.5123001382994,18.5778469774335,14520.7612231752,0.0,1.0
2021-09-27,20.1,20.11,19.9,19.91,208828,18.8213066656459,18.8306704998079,18.6340299824056,18.6433938165676,223015.483173732,0.0,1.0
2021-09-28,19.8,19.99,19.7256,19.99,46296,18.5403916407855,18.7183044898637,18.4707247146201,18.7183044898637,49441.2856945002,0.0,1.0
2021-09-29,19.6,19.82,19.6,19.77,20243,18.3531149575452,18.5591193091095,18.3531149575452,18.5123001382994,21618.2811973771,0.0,1.0
2021-09-30,19.67,19.809,19.62,19.74,45517,18.4186617966793,18.5488190915313,18.3718426258692,18.4842086358134,48609.3615205757,0.0,1.0
2021-10-01,19.6,19.67,19.45,19.67,28646,18.3531149575452,18.4186617966793,18.212657445115,18.4186617966793,30592.1693019841,0.0,1.0
2021-10-04,19.34,19.5315,19.23,19.49,143732,18.1096552693329,18.2889726935354,18.0066530935507,18.2501127817631,153496.951690036,0.0,1.0
2021-10-05,19.53,19.5819,19.36,19.37,13077,18.2875681184111,18.336166417712,18.1283829376569,18.1377467718189,13965.4331481549,0.0,1.0
2021-10-06,19.47,19.47,19.2103,19.31,18271,18.231385113439,18.231385113439,17.9882063402516,18.0815637668468,19512.3062667232,0.0,1.0
2021-10-07,20.0,20.08,19.84,19.84,19910,18.7276683240257,18.8025789973218,18.5778469774335,18.5778469774335,21262.657641643,0.0,1.0
2021-10-08,20.17,20.21,20.05,20.085,18973,18.8868535047799,18.924308841428,18.7744874948358,18.8072609144028,20261.9991680006,0.0,1.0
2021-10-11,20.01,20.34,20.01,20.34,6640,18.7370321581877,19.0460386855342,18.7370321581877,19.0460386855342,7091.11234256702,0.0,1.0
2021-10-12,19.9075,19.99,19.9,19.99,6520,18.6410528580271,18.7183044898637,18.6340299824056,18.7183044898637,6962.95970987002,0.0,1.0
2021-10-13,20.16,20.21,20.03,20.0771,5708,18.8774896706179,18.924308841428,18.7557598265118,18.7998634854148,6095.7935619537,0.0,1.0
2021-10-14,20.39,20.41,20.2601,20.34,8400,19.0928578563442,19.1115855246683,18.9712216505797,19.0460386855342,8970.6842887896,0.0,1.0
2021-10-15,20.6,20.68,20.551,20.57,15564,19.2894983737465,19.3644090470426,19.2436155863526,19.2614068712605,16621.3964608001,0.0,1.0
2021-10-18,20.64,20.7662,20.6,20.6,30130,19.3269537103945,19.4451252975192,19.2894983737465,19.2894983737465,32176.9901930037,0.0,1.0
2021-10-19,21.04,21.04,20.81,20.81,7371,19.7015070768751,19.7015070768751,19.4861388911488,19.4861388911488,7871.77546341285,0.0,1.0
2021-10-20,21.08,21.17,21.0574,21.09,6504,19.7389624135231,19.8232369209812,19.717800148317,19.7483262476851,6945.87269217708,0.0,1.0
2021-10-21,21.1643,21.1828,21.08,21.12,4534,19.8178995355089,19.8352226287086,19.7389624135231,19.7764177501712,4842.03363873476,0.0,1.0
2021-10-22,21.1,21.3481,21.0997,21.11,7800,19.7576900818471,19.9900068074067,19.7574091668223,19.7670539160092,8329.92112530463,0.0,1.0
2021-10-25,21.1,21.244,21.08,21.244,13249,19.7576900818471,19.8925292937801,19.7389624135231,19.8925292937801,14149.118588354,0.0,1.0
2021-10-26,20.89,21.1719,20.89,21.15,44276,19.5610495644449,19.825016049472,19.5610495644449,19.8045092526572,47284.0497107675,0.0,1.0
2021-10-27,20.77,20.9,20.7,20.7,19783,19.4486835545007,19.5704133986069,19.3831367153666,19.3831367153666,21127.0294387053,0.0,1.0
2021-10-28,20.8391,20.8391,20.7211,20.735,14218,19.5133876485602,19.5133876485602,19.4028944054485,19.4159101349337,15183.9510973822,0.0,1.0
2021-10-29,20.48,20.615,20.45,20.54,14676,19.1771323638023,19.3035441249895,19.1490408613163,19.2333153687744,15673.0669788424,0.0,1.0
2021-11-01,20.89,20.9896,20.57,20.57,16764,19.5610495644449,19.6543133526985,19.2614068712605,19.2614068712605,17902.9227877701,0.0,1.0
2021-11-02,20.71,20.8982,20.71,20.84,27932,19.3925005495286,19.5687279084577,19.3925005495286,19.5142303936348,29829.6611374371,0.0,1.0
2021-11-03,20.77,20.77,20.6,20.71,24722,19.4486835545007,19.4486835545007,19.2894983737465,19.3925005495286,26401.5782127924,0.0,1.0
2021-11-04,20.71,20.82,20.6501,20.71,9292,19.3925005495286,19.4955027253108,19.3364111828982,19.3925005495286,9923.2855251706,0.0,1.0
2021-11-05,20.53,20.73,20.48,20.73,18597,19.2239515346124,19.4112282178527,19.1771323638023,19.4112282178527,19860.4542522167,0.0,1.0
2021-11-08,20.68,20.78,20.64,20.78,198142,19.3644090470426,19.4580473886627,19.3269537103945,19.4580473886627,211603.491232065,0.0,1.0
2021-11-09,20.57,20.69,20.556,20.68,20596,19.2614068712605,19.3737728812046,19.2482975034336,19.3644090470426,21995.2635252274,0.0,1.0
2021-11-10,20.49,20.735,20.46,20.62,15653,19.1864961979644,19.4159101349337,19.1584046954783,19.3082260420705,16716.442996717,0.0,1.0
2021-11-11,20.89,20.9857,20.79,20.79,14716,19.5610495644449,19.6506614573753,19.4674112228247,19.4674112228247,15715.7845230747,0.0,1.0
2021-11-12,21.13,21.1511,20.96,20.98,4870,19.7857815843332,19.805539274415,19.626596403579,19.645324071903,5200.86101028634,0.0,1.0
2021-11-15,21.09,21.25,21.09,21.16,6964,19.7483262476851,19.8981475942773,19.7483262476851,19.8138730868192,7437.1244508489,0.0,1.0
2021-11-16,21.11,21.24,21.11,21.24,20548,19.7670539160092,19.8887837601153,19.7670539160092,19.8887837601153,21944.0024721486,0.0,1.0
2021-11-17,20.97,21.13,20.88,21.13,30937,19.635960237741,19.7857815843332,19.5516857302829,19.7857815843332,33038.8166478908,0.0,1.0
2021-11-18,20.78,20.87,20.68,20.87,28833,19.4580473886627,19.5423218961208,19.3644090470426,19.5423218961208,30791.8738212703,0.0,1.0
2021-11-19,20.62,20.82,20.62,20.795,14569,19.3082260420705,19.4955027253108,19.3082260420705,19.4720931399057,15558.7975480209,0.0,1.0
2021-11-22,20.5774,20.7256,20.52,20.71,13727,19.2683361085403,19.4071081308214,19.2145877004504,19.3925005495286,14659.5932419304,0.0,1.0
2021-11-23,20.47,20.68,20.39,20.56,45262,19.1677685296403,19.3644090470426,19.0928578563442,19.2520430370984,48337.0371760946,0.0,1.0
2021-11-24,20.43,20.4553,20.2701,20.2701,36001,19.1303131929923,19.1540036934222,18.9805854847417,18.9805854847417,38446.857747704,0.0,1.0
2021-11-26,19.805,19.95,19.665,19.94,20297,18.5450735578665,18.6808491532157,18.4139798795983,18.6714853190536,21675.9498820907,0.0,1.0
2021-11-29,19.67,19.84,19.59,19.84,22981,18.4186617966793,18.5778469774335,18.3437511233832,18.5778469774335,24542.2971000802,0.0,1.0
2021-11-30,19.51,19.64,19.36,19.55,14772,18.2688404500871,18.3905702941933,18.1283829376569,18.3062957867351,15775.589085,0.0,1.0
2021-12-01,19.54,20.0399,19.54,19.96,39746,18.2969319525731,18.7650300223322,18.2969319525731,18.6902129873777,42446.2878264561,0.0,1.0
2021-12-02,19.75,19.9,19.7,19.84,9654,18.4935724699754,18.6340299824056,18.4467532991653,18.5778469774335,10309.8793004732,0.0,1.0
2021-12-03,19.1904,19.635,19.12,19.63,15540,17.9695723102692,18.3858883771123,17.9036509177686,18.3812064600312,16595.7659342607,0.0,1.0
2021-12-06,19.685,19.72,19.34,19.34,36960,18.4327075479223,18.4654809674894,18.1096552693329,18.1096552693329,39471.0108706742,0.0,1.0
2021-12-07,20.06,20.15,19.96,19.96,39482,18.7838513289978,18.8681258364559,18.6902129873777,18.6902129873777,42164.3520345227,0.0,1.0
2021-12-08,20.1404,20.17,20.1,20.1,11107,18.8591365556604,18.8868535047799,18.8213066656459,18.8213066656459,11861.5940947126,0.0,1.0
2021-12-09,19.855,20.01,19.8371,19.9,21442,18.5918927286765,18.7370321581877,18.5751314655265,18.6340299824056,22898.7395857413,0.0,1.0
2021-12-10,19.85,19.96,19.8089,19.96,76838,18.5872108115955,18.6902129873777,18.5487254531897,18.6902129873777,82058.2665930971,0.0,1.0
2021-12-13,19.62,19.79,19.62,19.73,21172,18.3718426258692,18.5310278066235,18.3718426258692,18.4748448016514,22610.396162173,0.0,1.0
2021-12-14,19.57,19.6604,19.41,19.49,34338,18.3250234550592,18.4096725158838,18.175202108467,18.2501127817631,36670.8758462448,0.0,1.0
2021-12-15,19.4109,19.48,19.15,19.48,19483,18.1760448535415,18.2407489476011,17.9317424202546,18.2407489476011,20806.6478569629,0.0,1.0
2021-12-16,19.38,19.67,19.35,19.67,10245,18.1471106059809,18.4186617966793,18.1190191034949,18.4186617966793,10941.0310165059,0.0,1.0
2021-12-17,19.2526,19.3356,19.13,19.17,178388,18.0278153587569,18.1055351823016,17.9130147519306,17.9504700885787,190507.432012928,0.0,1.0
2021-12-20,18.95,19.04,18.841,19.01,27511,17.7444657370144,17.8287402444725,17.6423999446484,17.8006487419865,29380.0589843917,0.0,1.0
2021-12-21,19.4,19.52,19.3,19.3,51827,18.165838274305,18.2782042842491,18.0721999326848,18.0721999326848,55348.0541232258,0.0,1.0
2021-12-22,19.5652,19.5652,19.4001,19.4699,32094,18.3205288146614,18.3205288146614,18.1659319126466,18.2312914750974,34274.4216148111,0.0,1.0
2021-12-23,19.58,19.6513,19.45,19.57,62117,18.3343872892212,18.4011514267963,18.212657445115,18.3250234550592,66337.1423769931,0.0,1.0
2021-12-27,19.7952,19.8999,19.56,19.56,53530,18.5358970003877,18.633936344064,18.3156596208972,18.3156596208972,57166.7535689175,0.0,1.0
2021-12-28,19.61,19.8199,19.57,19.72,30896,18.3624787917072,18.5590256707679,18.3250234550592,18.4654809674894,32995.0311650528,0.0,1.0
2021-12-29,19.0952,19.2899,19.02,19.26,31795,18.2709004936027,18.4571957052844,18.198946718983,18.4285864252162,33229.4450518505,0.417,1.0
2021-12-30,19.4,19.42,19.0,19.0,15017,18.5625429205189,18.581679562705,18.1798100767969,18.1798100767969,15694.4983910564,0.0,1.0
2021-12-31,19.395,20.02,19.361,20.02,149378,18.5577587599724,19.1557788282881,18.525226468256,19.1557788282881,156117.252491125,0.0,1.0
2022-01-03,19.48,19.54,19.33,19.33,57000,18.6390894892633,18.6964994158216,18.4955646728676,18.4955646728676,59571.5794293279,0.0,1.0
2022-01-04,19.385,19.6314,19.35,19.46,36505,18.5481904388794,18.7839538706121,18.5147013150537,18.6199528470772,38151.9387204843,0.0,1.0
2022-01-05,19.17,19.54,19.1401,19.33,20638,18.3424715353788,18.6964994158216,18.3138622553105,18.4955646728676,21569.092215131,0.0,1.0
2022-01-06,19.372,19.47,19.235,19.43,32983,18.5357516214584,18.6295211681703,18.4046656224836,18.5912478837981,34471.0421810091,0.0,1.0
2022-01-07,19.61,19.69,19.51,19.63,3169258,18.763477663473,18.8400242322174,18.6677944525425,18.7826143056591,3312240.43296548,0.0,1.0
2022-01-10,19.435,19.5,19.299,19.5,30355,18.5960320443446,18.6582261314494,18.4659028774791,18.6582261314494,31724.4788346885,0.0,1.0
2022-01-11,19.9598,19.99,19.5,19.51,9035,19.0981775353079,19.1270738650089,18.6582261314494,18.6677944525425,9442.61789726276,0.0,1.0
2022-01-12,20.33,20.4163,20.27,20.33,21717,19.4523967821727,19.5349713932057,19.3949868556144,19.4523967821727,22696.7717625739,0.0,1.0
2022-01-13,20.11,20.351,20.06,20.35,13404,19.2418937181256,19.4724902564681,19.1940521126603,19.4715334243588,14008.7272047493,0.0,1.0
2022-01-14,20.13,20.179,20.03,20.15,37865,19.2610303603117,19.3079151336676,19.1653471493811,19.2801670024978,39573.2957033595,0.0,1.0
2022-01-18,19.83,19.965,19.83,19.93,12747,18.9739807275201,19.1031530622763,18.9739807275201,19.0696639384506,13322.0863681692,0.0,1.0
2022-01-19,19.8,19.97,19.8,19.97,4628,18.945275764241,19.1079372228228,18.945275764241,19.1079372228228,4836.79420348998,0.0,1.0
2022-01-20,20.147,20.51,20.06,20.36,16857,19.2772965061698,19.6246265618476,19.1940521126603,19.4811017454518,17617.5107796523,0.0,1.0
2022-01-21,19.71,19.972,19.63,19.9,50572,18.8591608744035,19.1098508870414,18.7826143056591,19.0409589751715,52853.5774543854,0.0,1.0
2022-01-24,19.3,19.3603,18.86,19.33,15874,18.4668597095884,18.5245566857795,18.0458535814942,18.4955646728676,16590.1623133535,0.0,1.0
2022-01-25,19.09,19.2699,18.94,19.18,13255,18.2659249666344,18.4380590630983,18.1224001502386,18.3520398564718,13853.0050058901,0.0,1.0
2022-01-26,18.9743,19.3,18.87,19.3,6435,18.1552194915878,18.4668597095884,18.0554219025872,18.4668597095884,6725.31778294251,0.0,1.0
2022-01-27,18.6442,18.92,18.6,18.72,9767,17.8393692123061,18.1032635080525,17.7970772330749,17.9118970861915,10207.6423909868,0.0,1.0
2022-01-28,18.69,18.69,18.42,18.53,19631,17.8831921229123,17.8831921229123,17.6248474533999,17.7300989854235,20516.6609785462,0.0,1.0
2022-01-31,19.41,19.41,18.87,18.87,31123,18.572111241612,18.572111241612,18.0554219025872,18.0554219025872,32527.1274838415,0.0,1.0
2022-02-01,19.59,19.62,19.46,19.48,13980,18.7443410212869,18.7730459845661,18.6199528470772,18.6390894892633,14610.7136916141,0.0,1.0
2022-02-02,19.37,19.61,19.2912,19.61,23719,18.5338379572398,18.763477663473,18.4584395870265,18.763477663473,24789.0928506004,0.0,1.0
2022-02-03,19.14,19.3699,19.14,19.22,14042,18.3137665720996,18.5337422740288,18.3137665720996,18.390313140844,14675.5108481863,0.0,1.0
2022-02-04,19.42,19.44,19.2287,19.26,8188,18.581679562705,18.6008162048911,18.398637580195,18.4285864252162,8557.40512925153,0.0,1.0
2022-02-07,19.33,19.455,19.2961,19.37,9243,18.4955646728676,18.6151686865307,18.4631280643621,18.5338379572398,9660.00190640835,0.0,1.0
2022-02-08,19.6459,19.71,19.4495,19.45,47984,18.7978279361971,18.8591608744035,18.6099061099295,18.6103845259842,50148.8187252081,0.0,1.0
2022-02-09,20.02,20.08,19.87,19.87,20200,19.1557788282881,19.2131887548464,19.0122540118923,19.0122540118923,21111.3316574109,0.0,1.0
2022-02-10,19.88,20.2,19.86,19.96,14859,19.0218223329854,19.328008607963,19.0026856907993,19.0983689017298,15529.37015334,0.0,1.0
2022-02-11,19.62,19.9722,19.58,19.94,11783,18.7730459845661,19.1100422534633,18.7347727001939,19.0792322595437,12314.5950950135,0.0,1.0
2022-02-14,19.4,19.585,19.3701,19.585,12040,18.5625429205189,18.7395568607404,18.5339336404507,18.7395568607404,12583.1897601598,0.0,1.0
2022-02-15,19.76,19.81,19.65,19.67,4837,18.9070024798688,18.954844085334,18.8017509478452,18.8208875900313,5055.22332806418,0.0,1.0
2022-02-16,19.87,19.9899,19.7765,19.86,6489,19.0122540118923,19.126978181798,18.9227902096723,19.0026856907993,6781.75401608612,0.0,1.0
2022-02-17,19.61,19.8457,19.61,19.77,10673,18.763477663473,18.9890029916362,18.763477663473,18.9165708009618,11154.5169692845,0.0,1.0
2022-02-18,19.23,19.42,19.19,19.42,12826,18.3998814619371,18.581679562705,18.3616081775649,18.581679562705,13404.6504870273,0.0,1.0
2022-02-22,18.66,18.92,18.59,18.73,42461,17.8544871596332,18.1032635080525,17.7875089119818,17.9214654072845,44376.6462131348,0.0,1.0
2022-02-23,18.5,18.9261,18.45,18.9261,8930,17.7013940221443,18.1091001839192,17.6535524166791,18.1091001839192,9332.88077726138,0.0,1.0
2022-02-24,18.13,18.23,17.53,17.67,95998,17.3473661417015,17.443049352632,16.7732668761184,16.9072233714211,100328.990913274,0.0,1.0
2022-02-25,18.6,18.6,18.3,18.4,28939,17.7970772330749,17.7970772330749,17.5100276002833,17.6057108112138,30244.5953878125,0.0,1.0
2022-02-28,18.29,18.43,18.17,18.24,16664,17.5004592791903,17.634415774493,17.3856394260737,17.452617673725,17415.8035019354,0.0,1.0
2022-03-01,18.08,18.46,18.055,18.24,19310,17.2995245362362,17.6631207377721,17.2756037335036,17.452617673725,20181.1789259705,0.0,1.0
2022-03-02,18.26,18.26,17.98,18.13,11871,17.4717543159111,17.4717543159111,17.2038413253057,17.3473661417015,12406.565252729,0.0,1.0
2022-03-03,17.865,18.2,17.785,18.2,14972,17.0938056327356,17.4143443893528,17.0172590639912,17.4143443893528,15647.4681967701,0.0,1.0
2022-03-04,17.17,17.46,17.0201,17.46,15679,16.4288073167686,16.706288628467,16.2853781835837,16.706288628467,16386.3648047794,0.0,1.0
2022-03-07,16.4,16.98,16.4,16.98,21679,15.6920465926036,16.2470092160006,15.6920465926036,16.2470092160006,22657.0573762877,0.0,1.0
2022-03-08,16.58,16.7699,16.37,16.53,23061,15.8642763722785,16.0459787898356,15.6633416293245,15.8164347668133,24101.4068985918,0.0,1.0
2022-03-09,17.28,17.315,17.06,17.06,5741,16.5340588487921,16.5675479726178,16.323555784745,16.323555784745,6000.00767550476,0.0,1.0
2022-03-10,16.62,16.87,16.51,16.87,18870,15.9025496566508,16.141757683977,15.7972981246272,16.141757683977,19721.3281373932,0.0,1.0
2022-03-11,16.2797,16.85,16.2653,16.81,125671,15.5769396898542,16.1226210417909,15.5631613074802,16.0843477574187,131340.701025668,0.0,1.0
2022-03-14,15.94,16.2571,15.83,16.14,26593,15.2519038223233,15.5553152841839,15.1466522902997,15.4432702441843,27792.7545923529,0.0,1.0
2022-03-15,15.985,16.0499,15.8698,15.92,257823,15.294961267242,15.3570596711359,15.1847342082501,15.2327671801372,269454.795143993,0.0,1.0
2022-03-16,17.78,17.843,16.98,17.03,51059,17.0124749034447,17.0727553263309,16.2470092160006,16.2948508214658,53362.548668106,0.0,1.0
2022-03-17,17.77,17.8235,17.45,17.5701,369101,17.0029065823516,17.0540971001994,16.696720307374,16.8116358437015,385753.149806041,0.0,1.0
2022-03-18,18.195,18.28,17.82,17.82,20337,17.4095602288063,17.4908909580972,17.0507481878169,17.0507481878169,21254.512471127,0.0,1.0
2022-03-21,17.85,18.05,17.7957,17.94,9026,17.079453151096,17.270819572957,17.0274971675608,17.1655680409335,9433.2118584055,0.0,1.0
2022-03-22,18.2751,18.36,18.2,18.27,14661,17.4862024807616,17.5674375268416,17.4143443893528,17.4813226370042,15322.4372984803,0.0,1.0
2022-03-23,18.02,18.339,17.935,18.06,19110,17.2421146096779,17.5473440525462,17.160783880387,17.2803878940501,19972.1558402536,0.0,1.0
2022-03-24,18.0554,18.0554,17.895,17.96,8415,17.2759864663473,17.2759864663473,17.1225105960148,17.1847046831196,8794.64633154023,0.0,1.0
2022-03-25,17.8498,17.8498,17.7,17.78,9811,17.0792617846742,17.0792617846742,16.9359283347003,17.0124749034447,10253.6274698445,0.0,1.0
2022-03-28,17.86,17.92,17.78,17.92,19802,17.0890214721891,17.1464313987474,17.0124749034447,17.1464313987474,20695.3757168342,0.0,1.0
2022-03-29,18.28,18.35,18.18,18.35,15652,17.4908909580972,17.5578692057486,17.3952077471667,17.5578692057486,16358.1466882077,0.0,1.0
2022-03-30,18.1606,18.2998,18.15,18.15,4525,17.3766452042462,17.5098362338615,17.3665027838876,17.3665027838876,4729.14731434576,0.0,1.0
2022-03-31,17.6209,17.96,17.6209,17.96,9455,16.8602429148542,17.1847046831196,16.8602429148542,17.1847046831196,9881.56637726834,0.0,1.0
2022-04-01,17.9352,18.14,17.88,18.12,9316,17.1609752468088,17.3569344627945,17.1081581143752,17.3377978206084,9736.29533269506,0.0,1.0
2022-04-04,18.325,18.325,18.15,18.15,6926,17.533948403016,17.533948403016,17.3665027838876,17.3665027838876,7238.4694583776,0.0,1.0
2022-04-05,17.89,18.15,17.79,18.15,19266,17.1177264354682,17.3665027838876,17.0220432245377,17.3665027838876,20135.1938471128,0.0,1.0
2022-04-06,17.5255,17.7,17.37,17.59,10229,16.7689611316265,16.9359283347003,16.6201737386296,16.8306768026767,10690.4857189929,0.0,1.0
2022-04-07,17.36,17.5,17.2151,17.5,18478,16.6106054175365,16.7445619128392,16.4719604448982,16.7445619128392,19311.6428893881,0.0,1.0
2022-04-08,17.49,17.6,17.39,17.41,35528,16.7349935917462,16.8402451237698,16.6393103808157,16.6584470230018,37130.8609467571,0.0,1.0
2022-04-11,17.18,17.35,17.18,17.26,27222,16.4383756378616,16.6010370964435,16.4383756378616,16.514922206606,28450.1321969327,0.0,1.0
2022-04-12,17.0149,17.2519,17.0149,17.2101,18760,16.2804026566153,16.5071718665206,16.2804026566153,16.4671762843517,19606.365440249,0.0,1.0
2022-04-13,17.245,17.28,17.08,17.08,10006,16.5005697249664,16.5340588487921,16.3426924269311,16.3426924269311,10457.4249784185,0.0,1.0
2022-04-14,17.08,17.28,17.08,17.28,15168,16.3426924269311,16.5340588487921,16.3426924269311,16.5340588487921,15852.3108207727,0.0,1.0
2022-04-18,16.925,17.08,16.9,17.0,16470,16.1943834499888,16.3426924269311,16.1704626472562,16.2661458581867,17213.05110879,0.0,1.0
2022-04-19,16.9,16.9,16.66,16.68,39961,16.1704626472562,16.1704626472562,15.940822941023,15.9599595832091,41763.8576416731,0.0,1.0
2022-04-20,16.88,17.04,16.79,17.04,74557,16.1513260050701,16.3044191425589,16.0652111152326,16.3044191425589,77920.6710089892,0.0,1.0
2022-04-21,16.5,16.92,16.37,16.92,43488,15.7877298035341,16.1895992894423,15.6633416293245,16.1895992894423,45449.9797582915,0.0,1.0
2022-04-22,16.4086,16.63,16.33,16.59,24744,15.7002753487437,15.9121179777438,15.6250683449523,15.8738446933716,25860.3361648997,0.0,1.0
2022-04-25,16.17,16.18,16.08,16.09,17409,15.4719752074635,15.4815435285565,15.385860317626,15.3954286387191,18194.414496231,0.0,1.0
2022-04-26,15.82,16.13,15.76,16.13,27253,15.1370839692067,15.4337019230913,15.0796740426484,15.4337019230913,28482.5307752187,0.0,1.0
2022-04-27,16.08,16.16,15.81,15.81,64028,15.385860317626,15.4624068863704,15.1275156481136,15.1275156481136,66916.6506614211,0.0,1.0
2022-04-28,16.17,16.24,15.94,16.16,45422,15.4719752074635,15.5389534551148,15.2519038223233,15.4624068863704,47471.232997174,0.0,1.0
2022-04-29,16.3945,16.75,16.3945,16.67,27573,15.6867840160025,16.0269378308604,15.6867840160025,15.950391262116,28816.9677123658,0.0,1.0
2022-05-02,16.4032,16.4032,16.2214,16.31,129744,15.6951084553534,15.6951084553534,15.5211563778817,15.6059317027662,135597.456166293,0.0,1.0
2022-05-03,16.545,16.63,16.501,16.63,6124,15.8307872484529,15.9121179777438,15.7886866356435,15.9121179777438,6400.28688465268,0.0,1.0
2022-05-04,16.82,16.82,16.405,16.43,19894,16.0939160785118,16.0939160785118,15.6968307531502,15.7207515558828,20791.526336264,0.0,1.0
2022-05-05,16.0739,16.47,15.97,16.47,2780,15.3800236417592,15.759024840255,15.2806087856024,15.759024840255,2905.42089146547,0.0,1.0
2022-05-06,15.74,15.95,15.74,15.95,5445,15.0605374004623,15.2614721434163,15.0605374004623,15.2614721434163,5690.65350864367,0.0,1.0
2022-05-09,15.18,15.51,15.13,15.37,37926,14.5247114192514,14.8404660153221,14.4768698137862,14.7065095200194,39637.0477445033,0.0,1.0
2022-05-10,15.19,15.46,15.12,15.44,128272,14.5342797403445,14.7926244098568,14.4673014926931,14.7734877676707,134059.046255416,0.0,1.0
2022-05-11,15.1551,15.57,15.12,15.3,111152,14.5008862997297,14.8978759418804,14.4673014926931,14.639531272368,116166.670118047,0.0,1.0
2022-05-12,15.095,15.24,14.84,14.95,49189,14.4433806899605,14.5821213458097,14.1993885020877,14.3046400341112,51408.1828166526,0.0,1.0
2022-05-13,15.53,15.61,15.31,15.36,22632,14.8596026575082,14.9361492262526,14.6490995934611,14.6969411989263,23653.0523797289,0.0,1.0
2022-05-16,15.5811,15.7014,15.47,15.5166,15878,14.9084967782937,15.0236036810431,14.8021927309499,14.8467811072435,16594.3427750678,0.0,1.0
2022-05-17,16.1,16.15,15.88,16.15,54786,15.4049969598121,15.4528385652774,15.194493895765,15.4528385652774,57257.6938704413,0.0,1.0
2022-05-18,15.5935,15.93,15.59,15.92,16053,14.9203614964491,15.2423355012302,14.9170125840665,15.2327671801372,16777.2379750701,0.0,1.0
2022-05-19,15.84,15.9592,15.71,15.74,60644,15.1562206113928,15.2702749988219,15.0318324371831,15.0605374004623,63379.9800510903,0.0,1.0
2022-05-20,15.83,16.08,15.7,16.08,63800,15.1466522902997,15.385860317626,15.0222641160901,15.385860317626,66678.3643437039,0.0,1.0
2022-05-23,16.0488,16.1,15.97,15.98,19530,15.3560071558157,15.4049969598121,15.2806087856024,15.2901771066955,20411.1043202591,0.0,1.0
2022-05-24,15.7151,15.77,15.59,15.77,8701,15.0367122809406,15.0892423637414,14.9170125840665,15.0892423637414,9093.54934411544,0.0,1.0
2022-05-25,15.77,15.84,15.6,15.6,29440,15.0892423637414,15.1562206113928,14.9265809051596,14.9265809051596,30768.1982175336,0.0,1.0
2022-05-26,16.26,16.3216,15.84,15.84,27048,15.5580900973009,15.6170309552341,15.1562206113928,15.1562206113928,28268.282112359,0.0,1.0
2022-05-27,16.45,16.46,16.34,16.38,6627,15.7398881980689,15.7494565191619,15.6346366660453,15.6729099504175,6925.97994523079,0.0,1.0
2022-05-31,16.68,16.9,16.68,16.9,14365,15.9599595832091,16.1704626472562,15.9599595832091,16.1704626472562,15013.0831316192,0.0,1.0
2022-06-01,16.52,16.83,16.4,16.7,51292,15.8068664457202,16.1034843996048,15.6920465926036,15.9790962253952,53606.0605629665,0.0,1.0
2022-06-02,16.83,16.88,16.55,16.55,13022,16.1034843996048,16.1513260050701,15.8355714089994,15.8355714089994,13609.49311103,0.0,1.0
2022-06-03,16.6698,16.78,16.601,16.78,6386,15.9501998956941,16.0556427941396,15.884369846574,16.0556427941396,6674.1071269419,0.0,1.0
2022-06-06,16.92,17.15,16.92,17.06,3723,16.1895992894423,16.4096706745825,16.1895992894423,16.323555784745,3890.96474062083,0.0,1.0
2022-06-07,17.01,17.1099,16.7485,16.7485,23534,16.2757141792797,16.3713017069993,16.0255025826965,16.0255025826965,24595.7464963124,0.0,1.0
2022-06-08,17.33,17.37,17.2,17.21,7820,16.5819004542574,16.6201737386296,16.4575122800477,16.4670806011408,8172.80265153233,0.0,1.0
2022-06-09,16.8289,17.2,16.8289,17.2,3207,16.1024318842846,16.4575122800477,16.1024318842846,16.4575122800477,3351.68517947113,0.0,1.0
2022-06-10,16.49,16.67,16.42,16.67,4234,15.7781614824411,15.950391262116,15.7111832347897,15.950391262116,4425.01872462761,0.0,1.0
2022-06-13,15.73,16.11,15.62,16.11,15709,15.0509690793692,15.4145652809052,14.9457175473457,15.4145652809052,16417.718267637,0.0,1.0
2022-06-14,15.95,16.035,15.87,15.87,6036,15.2614721434163,15.3428028727073,15.1849255746719,15.1849255746719,6308.31672693725,0.0,1.0
2022-06-15,16.35,16.37,16.15,16.21,7180,15.6442049871384,15.6633416293245,15.4528385652774,15.5102484918357,7503.92877723812,0.0,1.0
2022-06-16,15.8441,15.9,15.79,15.87,11696,15.1601436230409,15.2136305379511,15.1083790059275,15.1849255746719,12223.6700527267,0.0,1.0
2022-06-17,16.01,16.28,15.91,16.21,27792,15.3188820699746,15.577226739487,15.2231988590441,15.5102484918357,29045.847991226,0.0,1.0
2022-06-21,16.25,16.331,16.2294,16.31,3747,15.5485217762079,15.6260251770616,15.5288110347562,15.6059317027662,3916.04751090686,0.0,1.0
2022-06-22,15.95,16.1099,15.95,15.96,9042,15.2614721434163,15.4144695976942,15.2614721434163,15.2710404645094,9449.93370526287,0.0,1.0
2022-06-23,16.03,16.05,15.895,16.02,13305,15.3380187121607,15.3571553543468,15.2088463774046,15.3284503910677,13905.2607773195,0.0,1.0
2022-06-24,16.55,16.55,16.32,16.32,23843,15.8355714089994,15.8355714089994,15.6155000238592,15.6155000238592,24918.687163745,0.0,1.0
2022-06-27,16.91,17.15,16.91,17.15,28565,16.1800309683492,16.4096706745825,16.1800309683492,16.4096706745825,29853.722217522,0.0,1.0
2022-06-28,16.8105,17.0761,16.78,17.07,2954,16.0848261734734,16.3389607817048,16.0556427941396,16.3331241058381,3087.27097603919,0.0,1.0
2022-06-29,16.73,16.8,16.6663,16.72,10290,16.0078011886743,16.0747794363257,15.9468509833116,15.9982328675813,10754.2377601366,0.0,1.0
2022-06-30,16.61,16.64,16.361,16.47,14683,15.8929813355577,15.9216862988369,15.6547301403407,15.759024840255,15345.4298379091,0.0,1.0
2022-07-01,16.73,16.77,16.49,16.56,17600,16.0078011886743,16.0460744730465,15.7781614824411,15.8451397300924,18394.0315430907,0.0,1.0
2022-07-05,16.8,16.8,16.42,16.44,7884,16.0747794363257,16.0747794363257,15.7111832347897,15.7303198769758,8239.69003896175,0.0,1.0
2022-07-06,16.52,16.54,16.35,16.3801,43268,15.8068664457202,15.8260030879063,15.6442049871384,15.6730056336285,45220.0543640029,0.0,1.0
2022-07-07,16.93,17.015,16.9,16.9,16376,16.1991676105353,16.2804983398263,16.1704626472562,16.1704626472562,17114.8102585031,0.0,1.0
2022-07-08,16.79,16.895,16.6811,16.84,11672,16.0652111152326,16.1656784867097,15.9610120985293,16.1130527206979,12198.5872824406,0.0,1.0
2022-07-11,16.27,16.46,16.22,16.46,9086,15.567658418394,15.7494565191619,15.5198168129287,15.7494565191619,9495.91878412055,0.0,1.0
2022-07-12,16.33,16.47,16.31,16.36,8305,15.6250683449523,15.759024840255,15.6059317027662,15.6537733082314,8679.68363439591,0.0,1.0
2022-07-13,16.28,16.39,16.09,16.09,14273,15.577226739487,15.6824782715106,15.3954286387191,15.3954286387191,14916.9325121894,0.0,1.0
2022-07-14,15.9725,16.05,15.87,16.05,21629,15.2830008658757,15.3571553543468,15.1849255746719,15.3571553543468,22604.8016048584,0.0,1.0
2022-07-15,16.0514,16.0799,15.85,16.02,5294,15.3584949192999,15.3857646344151,15.1657889324858,15.3284503910677,5532.84107892738,0.0,1.0
2022-07-18,16.32,16.57,16.31,16.48,13171,15.6155000238592,15.8547080511855,15.6059317027662,15.768593161348,13765.2153098891,0.0,1.0
2022-07-19,16.7803,16.7803,16.65,16.65,13312,16.0559298437724,16.0559298437724,15.9312546199299,15.9312546199299,13912.5765853195,0.0,1.0
2022-07-20,16.72,16.8201,16.6977,16.8201,6412,15.9982328675813,16.0940117617227,15.9768955115438,16.0940117617227,6701.28012808507,0.0,1.0
2022-07-21,16.85,16.8721,16.72,16.8,6129,16.1226210417909,16.1437670314066,15.9982328675813,16.0747794363257,6405.51246179563,0.0,1.0
2022-07-22,16.6457,16.93,16.57,16.93,335723,15.9271402418599,16.1991676105353,15.8547080511855,16.1991676105353,350869.287030741,0.0,1.0
2022-07-25,16.8207,16.88,16.751,16.77,8581,16.0945858609883,16.1513260050701,16.0278946629697,16.0460744730465,8968.13549268529,0.0,1.0
2022-07-26,16.6928,16.83,16.64,16.83,6957,15.9722070342082,16.1034843996048,15.9216862988369,16.1034843996048,7270.86803666373,0.0,1.0
2022-07-27,16.95,16.95,16.73,16.82,5545,16.2183042527214,16.2183042527214,16.0078011886743,16.0939160785118,5795.16505150216,0.0,1.0
2022-07-28,16.9915,16.9915,16.71,16.95,2732,16.2580127852576,16.2580127852576,15.9886645464882,16.2183042527214,2855.2553508934,0.0,1.0
2022-07-29,16.7399,16.7399,16.61,16.625,10201,16.0172738265564,16.0172738265564,15.8929813355577,15.9073338171973,10661.2224869925,0.0,1.0
2022-08-01,16.64,16.68,16.54,16.62,133463,15.9216862988369,15.9599595832091,15.8260030879063,15.9025496566508,139484.240445199,0.0,1.0
2022-08-02,16.5212,16.633,16.3648,16.53,19832,15.8080146442514,15.9149884740717,15.6583661023561,15.8164347668133,20726.7291796918,0.0,1.0
2022-08-03,16.76,16.81,16.58,16.58,5166,16.0365061519535,16.0843477574187,15.8642763722785,15.8642763722785,5399.06630406854,0.0,1.0
2022-08-04,16.9003,17.0,16.87,16.88,2538,16.170749696889,16.2661458581867,16.141757683977,16.1513260050701,2652.50295774796,0.0,1.0
2022-08-05,16.85,16.85,16.75,16.75,5472,16.1226210417909,16.1226210417909,16.0269378308604,16.0269378308604,5718.87162521548,0.0,1.0
2022-08-08,16.77,16.959,16.73,16.89,15146,16.0460744730465,16.2269157417052,16.0078011886743,16.1608943261631,15829.3182813439,0.0,1.0
2022-08-09,16.6532,16.77,16.611,16.77,2277,15.9343164826797,16.0460744730465,15.893938167667,16.0460744730465,2379.72783088736,0.0,1.0
2022-08-10,16.8758,16.91,16.81,16.81,5308,16.147307310211,16.1800309683492,16.0843477574187,16.0843477574187,5547.47269492758,0.0,1.0
2022-08-11,16.805,17.24,16.805,17.07,8161,16.0795635968722,16.4957855644199,16.0795635968722,16.3331241058381,8529.18701267972,0.0,1.0
2022-08-12,17.18,17.18,16.98,17.06,15774,16.4383756378616,16.4383756378616,16.2470092160006,16.323555784745,16485.650770495,0.0,1.0
2022-08-15,17.05,17.0752,16.94,17.07,10651,16.3139874636519,16.3380996328064,16.2087359316284,16.3331241058381,11131.5244298557,0.0,1.0
2022-08-16,17.02,17.02,16.94,16.94,3474,16.2852825003728,16.2852825003728,16.2087359316284,16.2087359316284,3630.73099890324,0.0,1.0
2022-08-17,16.8648,16.8648,16.75,16.82,27579,16.1367821570086,16.1367821570086,16.0269378308604,16.0939160785118,28823.2384049375,0.0,1.0
2022-08-18,16.74,16.78,16.675,16.68,38582,16.0173695097674,16.0556427941396,15.9551754226625,15.9599595832091,40322.6434656547,0.0,1.0
2022-08-19,16.57,16.6,16.4991,16.58,19770,15.8547080511855,15.8834130144647,15.7868686546358,15.8642763722785,20661.9320231195,0.0,1.0
2022-08-22,16.42,16.545,16.37,16.47,8049,15.7111832347897,15.8307872484529,15.6633416293245,15.759024840255,8412.13408467826,0.0,1.0
2022-08-23,16.5062,16.529,16.38,16.39,3774,15.7936621626118,15.815477934704,15.6729099504175,15.6824782715106,3944.26562747866,0.0,1.0
2022-08-24,16.5795,16.65,16.34,16.34,9440,15.8637979562239,15.9312546199299,15.6346366660453,15.6346366660453,9865.88964583955,0.0,1.0
2022-08-25,17.0927,17.1,16.92,16.93,7000,16.3548441947193,16.3618290691172,16.1895992894423,16.1991676105353,7315.80800009288,0.0,1.0
2022-08-26,16.8449,17.33,16.82,17.33,6371,16.1177411980335,16.5819004542574,16.0939160785118,16.5819004542574,6658.4303955131,0.0,1.0
2022-08-29,16.69,16.81,16.69,16.81,12418,15.9695279043021,16.0843477574187,15.9695279043021,16.0843477574187,12978.2433921648,0.0,1.0
2022-08-30,16.405,16.77,16.31,16.77,60430,15.6968307531502,16.0460744730465,15.6059317027662,16.0460744730465,63156.3253493732,0.0,1.0
2022-08-31,16.545,16.66,16.5001,16.66,3906,15.8307872484529,15.940822941023,15.7878254867451,15.940822941023,4082.22086405183,0.0,1.0
2022-09-01,16.27,16.33,16.1309,16.33,4577,15.567658418394,15.6250683449523,15.4345630719896,15.6250683449523,4783.49331663215,0.0,1.0
2022-09-02,16.2,16.535,16.2,16.37,74171,15.5006801707426,15.8212189273598,15.5006801707426,15.6633416293245,77517.2564535557,0.0,1.0
2022-09-06,16.01,16.26,16.01,16.26,14874,15.3188820699746,15.5580900973009,15.3188820699746,15.5580900973009,15545.0468847688,0.0,1.0
2022-09-07,16.1749,16.2129,16.03,16.05,9781,15.4766636847991,15.5130233049527,15.3380187121607,15.3571553543468,10222.2740069869,0.0,1.0
2022-09-08,16.185,16.2389,16.04,16.07,36895,15.486327689103,15.5379009397946,15.3475870332538,15.376291996533,38559.5337376325,0.0,1.0
2022-09-09,16.7104,16.7274,16.44,16.54,104669,15.9890472793319,16.0053134251901,15.7303198769758,15.8260030879063,109391.186794532,0.0,1.0
2022-09-12,16.88,16.9902,16.8479,16.87,27744,16.1513260050701,16.2567689035155,16.1206116943614,16.141757683977,28995.6824506538,0.0,1.0
2022-09-13,16.34,16.62,16.32,16.62,13521,15.6346366660453,15.9025496566508,15.6155000238592,15.9025496566508,14131.0057098937,0.0,1.0
2022-09-14,16.3102,16.39,16.28,16.39,4385,15.606123069188,15.6824782715106,15.577226739487,15.6824782715106,4582.83115434391,0.0,1.0
2022-09-15,16.26,16.3992,16.25,16.38,4213,15.5580900973009,15.6912811269162,15.5485217762079,15.6729099504175,4403.07130062734,0.0,1.0
2022-09-16,16.119,16.12,16.0314,16.12,3140,15.4231767698889,15.4241336019982,15.3393582771138,15.4241336019982,3281.66244575595,0.0,1.0
2022-09-19,16.175,16.175,16.02,16.1098,8863,15.47675936801,15.47675936801,15.3284503910677,15.4143739144833,9262.85804354617,0.0,1.0
2022-09-20,16.075,16.1899,15.96,16.14,19212,15.3810761570795,15.4910161664386,15.2710404645094,15.4432702441843,20078.7576139692,0.0,1.0
2022-09-21,15.8112,15.97,15.8112,15.97,7679,15.1286638466448,15.2806087856024,15.1286638466448,15.2806087856024,8025.44137610189,0.0,1.0
2022-09-22,15.6812,15.79,15.59,15.79,7332,15.0042756724351,15.1083790059275,14.9170125840665,15.1083790059275,7662.78632238302,0.0,1.0
2022-09-23,15.1978,15.34,15.11,15.31,21858,14.541743030797,14.6778045567402,14.4577331716001,14.6490995934611,22844.1330380044,0.0,1.0
2022-09-26,15.2179,15.37,15.18,15.22,34152,14.5609753561941,14.7065095200194,14.5247114192514,14.5629847036236,35692.7821170246,0.0,1.0
2022-09-27,15.1096,15.3795,15.06,15.28,34000,14.4573504387563,14.7155994250578,14.4098915661348,14.6203946301819,35533.9245718798,0.0,1.0
2022-09-28,15.3339,15.3933,15.03,15.03,23223,14.6719678808735,14.7288037081662,14.3811866028556,14.3811866028556,24270.7155980224,0.0,1.0
2022-09-29,14.9546,15.03,14.88,15.01,21174,14.309041461814,14.3811866028556,14.2376617864599,14.3620499606695,22129.2740848525,0.0,1.0
2022-09-30,14.87,15.11,14.863,14.863,4392,14.2280934653668,14.4577331716001,14.2213956406017,14.2213956406017,4590.146962344,0.0,1.0
2022-10-03,15.06,15.08,14.89,14.9,132829,14.4098915661348,14.4290282083209,14.2472301075529,14.256798428646,138821.637263477,0.0,1.0
2022-10-04,15.64,15.7396,15.5,15.5,16599,14.9648541895318,15.0601546676185,14.830897694229,14.830897694229,17347.8709990774,0.0,1.0
2022-10-05,15.58,15.64,15.4356,15.64,15092,14.9074442629735,14.9648541895318,14.7692777063898,14.9648541895318,15772.8820482002,0.0,1.0
2022-10-06,15.5487,15.68,15.5,15.55,7777,14.8774954179522,15.003127473904,14.830897694229,14.8787392996943,8127.8626881032,0.0,1.0
2022-10-07,15.1572,15.44,15.1572,15.32,13230,14.5028956471593,14.7734877676707,14.5028956471593,14.6586679145541,13826.8771201755,0.0,1.0
2022-10-10,14.9716,15.09,14.84,15.09,7639,14.3253076076722,14.438596529414,14.1993885020877,14.438596529414,7983.63675895853,0.0,1.0
2022-10-11,14.66,14.83,14.66,14.83,50197,14.0271587224128,14.1898201809946,14.0271587224128,14.1898201809946,52461.659168666,0.0,1.0
2022-10-12,14.6046,14.7,14.5368,14.65,7505,13.9741502235573,14.065432006785,13.9092770065464,14.0175904013197,7843.59129152814,0.0,1.0
2022-10-13,14.74,14.8229,14.22,14.32,20131,14.1037052911572,14.1830266730186,13.6061525943185,13.701835805249,21039.2186928385,0.0,1.0
2022-10-14,14.4804,14.89,14.445,14.88,32940,13.8553116755816,14.2472301075529,13.8214398189122,14.2376617864599,34426.1022175799,0.0,1.0
2022-10-17,14.89,14.97,14.79,14.79,36866,14.2472301075529,14.3237766762973,14.1515468966224,14.1515468966224,38529.2253902036,0.0,1.0
2022-10-18,14.9408,15.22,14.86,15.16,6566,14.2958371787056,14.5629847036236,14.2185251442738,14.5055747770653,6862.22790408714,0.0,1.0
2022-10-19,14.5825,14.82,14.53,14.82,17216,13.9530042339416,14.1802518599016,13.9027705482031,14.1802518599016,17992.7072185142,0.0,1.0
2022-10-20,14.51,14.79,14.485,14.61,11311,13.883633906017,14.1515468966224,13.8597131032844,13.9793171169475,11821.3006127215,0.0,1.0
2022-10-21,14.67,14.67,14.395,14.45,39337,14.0367270435058,14.0367270435058,13.7735982134469,13.8262239794587,41111.7056142363,0.0,1.0
2022-10-24,13.88,14.275,13.7,14.22,35253,13.2808296771548,13.6587783603303,13.1085998974799,13.6061525943185,36843.4542038963,0.0,1.0
2022-10-25,14.19,14.21,13.9562,13.9562,29989,13.5774476310394,13.5965842732255,13.3537402838838,13.3537402838838,31341.9665878264,0.0,1.0
2022-10-26,14.54,14.663,14.41,14.42,5814,13.9123388692961,14.0300292187407,13.7879506950865,13.7975190161795,6076.30110179146,0.0,1.0
2022-10-27,14.41,14.63,14.4001,14.62,20569,13.7879506950865,13.9984537591336,13.7784780572044,13.9888854380406,21496.9792505586,0.0,1.0
2022-10-28,14.38,14.38,14.22,14.22,14720,13.7592457318073,13.7592457318073,13.6061525943185,13.6061525943185,15384.0991087668,0.0,1.0
2022-10-31,14.4298,14.51,14.32,14.32,10486,13.8068959708507,13.883633906017,13.701835805249,13.701835805249,10959.0803841392,0.0,1.0
2022-11-01,14.8,15.04,14.7709,15.04,11114,14.1611152177155,14.3907549239487,14.1332714033347,14.3907549239487,11615.4128732903,0.0,1.0
2022-11-02,14.62,14.96,14.59,14.81,11861,13.9888854380406,14.3142083552043,13.9601804747614,14.1706835388085,12396.1140984431,0.0,1.0
2022-11-03,14.5,14.6475,14.42,14.49,17466,13.8740655849239,14.0151983210464,13.7975190161795,13.8644972638309,18253.9860756604,0.0,1.0
2022-11-04,15.25,15.32,15.141,15.1901,15312,14.5916896669028,14.6586679145541,14.4873949669885,14.5343754235554,16002.8074424889,0.0,1.0
2022-11-07,15.45,15.51,15.34,15.51,24629,14.7830560887638,14.8404660153221,14.6778045567402,14.8404660153221,25740.1478906125,0.0,1.0
2022-11-08,15.553,15.56,15.39,15.41,16989,14.8816097960222,14.8883076207874,14.7256461622055,14.7447828043916,17755.4660162255,0.0,1.0
2022-11-09,15.06,15.38,15.05,15.33,6785,14.4098915661348,14.7160778411124,14.4003232450418,14.6682362356472,7091.10818294718,0.0,1.0
2022-11-10,16.0,16.0,15.59,15.6,23058,15.3093137488816,15.3093137488816,14.9170125840665,14.9265809051596,24098.271552306,0.0,1.0
2022-11-11,16.5693,16.6,16.38,16.42,14333,15.854038268709,15.8834130144647,15.6729099504175,15.7111832347897,14979.6394379045,0.0,1.0
2022-11-14,16.59,16.79,16.53,16.57,72366,15.8738446933716,16.0652111152326,15.8164347668133,15.8547080511855,75630.8231049603,0.0,1.0
2022-11-15,16.9,17.3125,16.84,17.21,4696,16.1704626472562,16.5651558923445,16.1130527206979,16.4670806011408,4907.86205263374,0.0,1.0
2022-11-16,16.7549,17.1,16.73,17.1,19289,16.031626308196,16.3618290691172,16.0078011886743,16.3618290691172,20159.2315019703,0.0,1.0
2022-11-17,16.97,16.97,16.61,16.61,3488,16.2374408949075,16.2374408949075,15.8929813355577,15.8929813355577,3645.36261490344,0.0,1.0
2022-11-18,16.7802,16.88,16.67,16.88,19723,16.0558341605614,16.1513260050701,15.950391262116,16.1513260050701,20612.811597976,0.0,1.0
2022-11-21,16.4993,16.56,16.4,16.56,5542,15.7870600210576,15.8451397300924,15.6920465926036,15.8451397300924,5792.02970521641,0.0,1.0
2022-11-22,16.53,16.61,16.34,16.49,12106,15.8164347668133,15.8929813355577,15.6346366660453,15.7781614824411,12652.1673784464,0.0,1.0
2022-11-23,16.66,16.66,16.53,16.62,14291,15.940822941023,15.940822941023,15.8164347668133,15.9025496566508,14935.7445899039,0.0,1.0
2022-11-25,16.625,16.67,16.57,16.67,2858,15.9073338171973,15.950391262116,15.8547080511855,15.950391262116,2986.93989489506,0.0,1.0
2022-11-28,16.45,16.69,16.45,16.66,17795,15.7398881980689,15.9695279043021,15.7398881980689,15.940822941023,18597.8290516647,0.0,1.0
2022-11-29,16.89,17.02,16.8,16.84,20967,16.1608943261631,16.2852825003728,16.0747794363257,16.1130527206979,21912.9351911354,0.0,1.0
2022-11-30,17.49,17.6,17.28,17.38,15714,16.7349935917462,16.8402451237698,16.5340588487921,16.6297420597226,16422.9438447799,0.0,1.0
2022-12-01,17.53,17.67,17.5,17.61,7648,16.7732668761184,16.9072233714211,16.7445619128392,16.8498134448628,7993.04279781577,0.0,1.0
2022-12-02,17.7,17.78,17.5,17.53,13742,16.9359283347003,17.0124749034447,16.7445619128392,16.7732668761184,14361.9762196109,0.0,1.0
2022-12-05,17.67,17.97,17.57,17.92,21532,16.9072233714211,17.1942730042126,16.8115401604906,17.1464313987474,22503.4254082857,0.0,1.0
2022-12-06,17.619,17.7339,17.57,17.67,9021,16.8584249338465,16.9683649432057,16.8115401604906,16.9072233714211,9427.98628126259,0.0,1.0
2022-12-07,17.44,17.5899,17.43,17.48,30203,16.6871519862809,16.8305811194658,16.6775836651879,16.7254252706531,31565.6212895437,0.0,1.0
2022-12-08,17.85,17.8981,17.73,17.81,13887,17.079453151096,17.1254767755536,16.9646332979794,17.0411798667238,14513.5179567557,0.0,1.0
2022-12-09,17.8,18.0,17.74,17.98,40700,17.0316115456308,17.2229779674918,16.9742016190725,17.2038413253057,42536.1979433972,0.0,1.0
2022-12-12,17.782,17.7995,17.54,17.68,70481,17.0143885676633,17.0311331295761,16.7828351972114,16.9167916925142,73660.780522078,0.0,1.0
2022-12-13,18.02,18.38,17.96,18.38,16229,17.2421146096779,17.5865741690277,17.1847046831196,17.5865741690277,16961.1782905011,0.0,1.0
2022-12-14,18.02,18.23,17.805,18.23,80308,17.2421146096779,17.443049352632,17.0363957061773,17.443049352632,83931.1298387799,0.0,1.0
2022-12-15,17.51,17.89,17.44,17.89,4758,16.7541302339323,17.1177264354682,16.6871519862809,17.1177264354682,4972.65920920599,0.0,1.0
2022-12-16,17.6242,17.79,17.52,17.52,24184,16.8634004608149,17.0220432245377,16.7636985550253,16.7636985550253,25275.0715248924,0.0,1.0
2022-12-19,17.55,17.84,17.5,17.84,46126,16.7924035183045,17.069884830003,16.7445619128392,17.069884830003,48206.9942588978,0.0,1.0
2022-12-20,17.43,17.615,17.38,17.38,21771,16.6775836651879,16.8545976054093,16.6297420597226,16.6297420597226,22753.2079957174,0.0,1.0
2022-12-21,17.72,17.79,17.5651,17.58,21470,16.9550649768864,17.0220432245377,16.806851683155,16.8211084815837,22438.6282517134,0.0,1.0
2022-12-22,17.5957,17.73,17.45,17.73,8641,16.8361307456997,16.9646332979794,16.696720307374,16.9646332979794,9030.8424184004,0.0,1.0
2022-12-23,17.64,17.69,17.57,17.59,24823,16.878518408142,16.9263600136072,16.8115401604906,16.8306768026767,25942.9002837579,0.0,1.0
2022-12-27,17.95,18.1197,17.67,18.0,69759,17.1751363620265,17.3375107709756,16.9072233714211,17.2229779674918,72906.2071826401,0.0,1.0
2022-12-28,17.55,17.765,17.39,17.49,62265,16.8545976054093,17.0610784307747,16.7009374563002,16.7969750494934,64833.9862856942,0.065,1.0
2022-12-29,17.86,17.93,17.57,17.57,29196,17.1523141443083,17.2195404595435,16.873805124048,16.873805124048,30400.5952557155,0.0,1.0
2022-12-30,17.67,17.94,17.6,17.94,60111,16.9698427172412,17.2291442188629,16.9026164020059,17.2291442188629,62591.1145847483,0.0,1.0
2023-01-03,18.02,18.23,17.93,18.05,31162,17.3059742934174,17.5076532391232,17.2195404595435,17.3347855713754,32447.7102808127,0.0,1.0
2023-01-04,18.89,18.92,18.525,18.61,58113,18.1415013541984,18.1703126321564,17.7909641390432,17.8725960932574,60510.6792744004,0.0,1.0
2023-01-05,18.72,18.7632,18.59,18.59,4798,17.97823744577,18.0197256860294,17.8533885746188,17.8533885746188,4995.96026979457,0.0,1.0
2023-01-06,19.058,19.1144,18.69,18.75,6037,18.302844510763,18.357009713324,17.949426167812,18.0070487237279,6286.08006434972,0.0,1.0
2023-01-09,19.22,19.6418,19.17,19.4,39927,18.458425411736,18.863511979825,18.4104066151394,18.6312930794838,41574.3446627947,0.0,1.0
2023-01-10,19.23,19.23,19.05,19.2,5151,18.4680291710554,18.4680291710554,18.2951615033076,18.4392178930974,5363.52466646766,0.0,1.0
2023-01-11,19.4491,19.46,19.2834,19.31,96612,18.6784475377417,18.6889156353997,18.5193132458205,18.5448592456099,100598.106207877,0.0,1.0
2023-01-12,19.52,19.6021,19.32,19.54,33864,18.7465381913157,18.8253850553273,18.5544630049292,18.7657457099543,35261.1918666785,0.0,1.0
2023-01-13,19.775,19.775,19.58,19.59,17176,18.9914340539584,18.9914340539584,18.8041607472316,18.8137645065509,17884.6631083768,0.0,1.0
2023-01-17,19.4414,19.49,19.3,19.48,12969,18.6710526430658,18.7177269133577,18.5352554862906,18.7081231540384,13504.0868568083,0.0,1.0
2023-01-18,19.2845,19.525,18.99,19.525,60067,18.5203696593457,18.7513400709753,18.2375389473916,18.7513400709753,62545.2991925283,0.0,1.0
2023-01-19,19.31,19.41,19.22,19.39,24424,18.5448592456099,18.6408968388031,18.458425411736,18.6216893201645,25431.7077176872,0.0,1.0
2023-01-20,19.7258,19.7258,19.51,19.58,25622,18.9441835581073,18.9441835581073,18.7369344319964,18.8041607472316,26679.1358967647,0.0,1.0
2023-01-23,19.8,19.89,19.65,19.75,24394,19.0154434522567,19.1018772861306,18.8713870624669,18.9674246556601,25400.4699502645,0.0,1.0
2023-01-24,19.8251,19.88,19.72,19.74,31562,19.0395488881482,19.0922735268113,18.9386133777021,18.9578208963407,32864.2138464478,0.0,1.0
2023-01-25,19.82,19.915,19.6214,19.76,27100,19.0346509708953,19.1258866844289,18.8439203108136,18.9770284149794,28218.1165717869,0.0,1.0
2023-01-26,20.02,20.035,19.87,19.99,11748,19.2267261572818,19.2411317962607,19.0826697674919,19.1979148793238,12232.7097227067,0.0,1.0
2023-01-27,20.051,20.13,19.91,19.96,11764,19.2564978111716,19.3323675097943,19.1210848047692,19.1691036013658,12249.3698653322,0.0,1.0
2023-01-30,19.66,19.8,19.66,19.71,9678,18.8809908217862,19.0154434522567,18.8809908217862,18.9290096183828,10077.3037705444,0.0,1.0
2023-01-31,19.7857,19.7857,19.56,19.56,233807,19.00171007643,19.00171007643,18.784953228593,18.784953228593,243453.622926191,0.0,1.0
2023-02-01,20.225,20.25,19.76,20.0,35934,19.4236032233278,19.4476126216261,18.9770284149794,19.2075186386431,37416.597818841,0.0,1.0
2023-02-02,20.0803,20.17,19.95,20.16,173565,19.2846368259773,19.3707825470716,19.1594998420465,19.3611787877523,180726.103423697,0.0,1.0
2023-02-03,19.7798,19.95,19.69,19.88,16333,18.9960438584317,19.1594998420465,18.9098020997441,19.0922735268113,17006.8818438005,0.0,1.0
2023-02-06,19.3902,19.47,19.3001,19.46,10518,18.6218813953509,18.6985193947191,18.5353515238838,18.6889156353997,10951.9612583784,0.0,1.0
2023-02-07,19.6956,19.7201,19.47,19.47,51809,18.915180204963,18.9387094152953,18.6985193947191,18.6985193947191,53946.583079989,0.0,1.0
2023-02-08,19.43,19.5399,19.395,19.52,12977,18.6601043574418,18.7656496723611,18.6264911998242,18.7465381913157,13512.4169281209,0.0,1.0
2023-02-09,19.5334,19.82,19.5,19.82,23741,18.7594072288036,19.0346509708953,18.727330672677,19.0346509708953,24720.527879365,0.0,1.0
2023-02-10,19.3,19.53,19.2496,19.53,12731,18.5352554862906,18.756141950635,18.4868525393212,18.756141950635,13256.2672352553,0.0,1.0
2023-02-13,19.4954,19.54,19.3851,19.4,7244,18.7229129433901,18.7657457099543,18.616983478098,18.6312930794838,7542.87957365404,0.0,1.0
2023-02-14,19.6343,19.685,19.3973,19.3973,103168,18.8563091603355,18.9050002200845,18.6287000644676,18.6287000644676,107424.599648639,0.0,1.0
2023-02-15,19.5601,19.57,19.44,19.44,3661,18.7850492661862,18.7945569879123,18.6697081167611,18.6697081167611,3812.04888447644,0.0,1.0
2023-02-16,19.62,19.75,19.56,19.56,1957,18.8425757845089,18.9674246556601,18.784953228593,18.784953228593,2037.74369487036,0.0,1.0
2023-02-17,19.41,19.4336,19.016,19.32,10131,18.6408968388031,18.6635617107967,18.2625087216219,18.5544630049292,10548.9940586263,0.0,1.0
2023-02-21,18.99,19.2,18.97,19.185,13652,18.2375389473916,18.4392178930974,18.218331428753,18.4248122541184,14215.2666951304,0.0,1.0
2023-02-22,18.8153,18.99,18.7,18.99,22783,18.0697612720831,18.2375389473916,17.9590299271313,18.2375389473916,23723.0018396686,0.0,1.0
2023-02-23,18.92,19.05,18.81,19.04,9609,18.1703126321564,18.2951615033076,18.0646712796438,18.2855577439882,10005.4569054723,0.0,1.0
2023-02-24,18.5398,18.63,18.45,18.45,9234,17.8051777028358,17.8918036118961,17.7189359441483,17.7189359441483,9614.98481268928,0.0,1.0
2023-02-27,18.7743,18.84,18.74,18.77,61552,18.0303858588739,18.0934825576018,17.9974449644086,18.0262562423666,64091.5686799491,0.0,1.0
2023-02-28,18.78,18.89,18.71,18.71,9125,18.0358600016859,18.1415013541984,17.9686336864506,17.9686336864506,9501.48759105368,0.0,1.0
2023-03-01,19.0107,19.07,18.93,19.05,25392,18.2574187291826,18.3143690219462,18.1799163914757,18.2951615033076,26439.6463465245,0.0,1.0
2023-03-02,19.1303,19.1303,18.94,18.94,5110,18.3722796906417,18.3722796906417,18.189520150795,18.189520150795,5320.83305099007,0.0,1.0
2023-03-03,19.2943,19.3299,19.06,19.06,51131,18.5297813434786,18.5639707266554,18.3047652626269,18.3047652626269,53240.6095362374,0.0,1.0
2023-03-06,19.14,19.2601,19.14,19.19,3454,18.3815953371815,18.4969364866065,18.3815953371815,18.4296141337781,3596.5082892602,0.0,1.0
2023-03-07,18.64,19.025,18.63,19.0175,27359,17.9014073712154,18.2711521050093,17.8918036118961,18.2639492855198,28487.8026305356,0.0,1.0
2023-03-08,18.6402,18.6948,18.57,18.58,4992,17.9015994464018,17.9540359722853,17.8341810559801,17.8437848152995,5197.96449912766,0.0,1.0
2023-03-09,18.0993,18.44,18.0755,18.44,13068,17.3821321048197,17.7093321848289,17.3592751576397,17.7093321848289,13607.1714893029,0.0,1.0
2023-03-10,17.7961,18.3,17.7961,18.3,10393,17.0909461222578,17.5748795543584,17.0909461222578,17.5748795543584,10821.8038941174,0.0,1.0
2023-03-13,17.61,17.8393,17.4988,17.55,23196,16.9122201613253,17.1324343625173,16.8054263576944,16.8545976054093,24153.0417711869,0.0,1.0
2023-03-14,17.9,17.93,17.67,17.67,32268,17.1907291815856,17.2195404595435,16.9698427172412,16.9698427172412,33599.342639794,0.0,1.0
2023-03-15,17.2223,17.32,17.02,17.18,25693,16.5398824125152,16.6337111410649,16.3455983614853,16.4992585105944,26753.0652796649,0.0,1.0
2023-03-16,17.5434,17.5672,17.18,17.18,24756,16.8482591242586,16.8711160714386,16.4992585105944,16.4992585105944,25777.4056771644,0.0,1.0
2023-03-17,17.4481,17.55,17.39,17.55,1972,16.7567352979454,16.8545976054093,16.7009374563002,16.8545976054093,2053.36257858169,0.0,1.0
2023-03-20,17.5951,17.63,17.52,17.52,5250,16.8979105599395,16.9314276799639,16.8257863274514,16.8257863274514,5466.60929896239,0.0,1.0
2023-03-21,17.91,17.975,17.7701,17.908,8080,17.2003329409049,17.2627573764805,17.0659763480276,17.198412189041,8413.37202583166,0.0,1.0
2023-03-22,17.831,18.009,17.831,17.86,2536,17.1244632422823,17.2954101581662,17.1244632422823,17.1523141443083,2640.63260612735,0.0,1.0
2023-03-23,18.1,18.3899,18.03,18.28,10565,17.382804367972,17.6612173506391,17.3155780527368,17.5556720357198,11000.9004273405,0.0,1.0
2023-03-24,18.0602,18.0996,17.965,17.965,1473,17.3445814058811,17.3824202175992,17.2531536171612,17.2531536171612,1533.77438045174,0.0,1.0
2023-03-27,17.8153,17.85,17.775,17.775,2312,17.1093853401509,17.142710384989,17.0706821900941,17.0706821900941,2407.39060937164,0.0,1.0
2023-03-28,18.118,18.118,17.86,17.86,6054,17.4000911347468,17.4000911347468,17.1523141443083,17.1523141443083,6303.78146588921,0.0,1.0
2023-03-29,18.255,18.2899,18.18,18.28,37252,17.5316626374215,17.5651797574459,17.4596344425266,17.5556720357198,38788.977067609,0.0,1.0
2023-03-30,18.4453,18.52,18.41,18.52,2780,17.7144221772682,17.7861622593835,17.680520906871,17.7861622593835,2894.69978116485,0.0,1.0
2023-03-31,18.3695,18.4319,18.3201,18.35,14244,17.6416256816277,17.7015531397803,17.5941831105903,17.6228983509551,14831.6919722706,0.0,1.0
2023-04-03,18.4663,18.49,18.3571,18.49,2646,17.7345900718388,17.7573509814256,17.6297170200718,17.7573509814256,2755.17108667704,0.0,1.0
2023-04-04,18.32,18.3858,18.3087,18.3858,10688,17.5940870729971,17.6572798093182,17.5832348249663,17.6572798093182,11128.9752737733,0.0,1.0
2023-04-05,17.9839,18.14,17.9029,18.14,2960,17.2713047222747,17.4212194052493,17.1935142717882,17.4212194052493,3082.1263857007,0.0,1.0
2023-04-06,18.04,18.14,17.943,17.943,364141,17.3251818120561,17.4212194052493,17.2320253466587,17.2320253466587,379165.062234946,0.0,1.0
2023-04-10,18.02,19.8,17.9071,19.8,39023,17.3059742934174,19.0154434522567,17.1975478507023,19.0154434522567,40633.0466044591,0.0,1.0
2023-04-11,18.06,18.15,18.01,18.15,43445,17.3443893306947,17.4308231645686,17.2963705340981,17.4308231645686,45237.4935225565,0.0,1.0
2023-04-12,17.76,17.9684,17.76,17.9019,7525,17.0562765511151,17.2564188953297,17.0562765511151,17.1925538958563,7835.47332851276,0.0,1.0
2023-04-13,18.1855,18.21,18.02,18.02,21635,17.4649165101522,17.4884457204846,17.3059742934174,17.3059742934174,22527.6366062955,0.0,1.0
2023-04-14,18.13,18.26,18.05,18.26,14748,17.41161564593,17.5364645170812,17.3347855713754,17.5364645170812,15356.4864649709,0.0,1.0
2023-04-17,18.46,18.46,18.24,18.38,13976,17.7285397034676,17.7285397034676,17.5172569984425,17.651709628913,14552.6345832949,0.0,1.0
2023-04-18,18.44,18.52,18.39,18.52,10046,17.7093321848289,17.7861622593835,17.6613133882323,17.7861622593835,10460.4870509288,0.0,1.0
2023-04-19,18.4152,18.4539,18.21,18.21,13264,17.685514861717,17.7226814102828,17.4884457204846,17.4884457204846,13811.2582364643,0.0,1.0
2023-04-20,18.36,18.48,18.3153,18.48,5291,17.6325021102744,17.7477472221062,17.589573306117,17.7477472221062,5509.30091444,0.0,1.0
2023-04-21,18.22,18.26,18.14,18.26,7404,17.4980494798039,17.5364645170812,17.4212194052493,17.5364645170812,7709.4809999081,0.0,1.0
2023-04-24,18.18,18.21,18.04,18.21,10740,17.4596344425266,17.4884457204846,17.3251818120561,17.4884457204846,11183.1207373059,0.0,1.0
2023-04-25,17.68,17.92,17.6725,17.92,10005,16.9794464765605,17.2099367002242,16.972243657071,17.2099367002242,10417.7954354512,0.0,1.0
2023-04-26,17.8836,17.96,17.8501,17.91,15037,17.1749790163019,17.2483517375015,17.1428064225822,17.2003329409049,15657.4102911424,0.0,1.0
2023-04-27,18.22,18.2381,18.05,18.08,3677,17.4980494798039,17.5154322841718,17.3347855713754,17.3635968493334,3828.70902710185,0.0,1.0
2023-04-28,18.37,18.37,18.0853,18.0853,4337,17.6421058695937,17.6421058695937,17.3686868417726,17.3686868417726,4515.93991039998,0.0,1.0
2023-05-01,18.32,18.44,18.29,18.29,6676,17.5940870729971,17.7093321848289,17.5652757950391,17.5652757950391,6951.44451045199,0.0,1.0
2023-05-02,18.04,18.14,17.939,18.14,6505,17.3251818120561,17.4212194052493,17.2281838429309,17.4212194052493,6773.38923614293,0.0,1.0
2023-05-03,17.99,18.15,17.8755,18.0,10444,17.2771630154595,17.4308231645686,17.1671999712532,17.2867667747788,10874.9080987358,0.0,1.0
2023-05-04,18.0754,18.1717,17.97,18.11,11171,17.3591791200465,17.4516633222916,17.2579554968208,17.3924081272913,11631.9033292779,0.0,1.0
2023-05-05,18.32,18.36,18.3137,18.36,5568,17.5940870729971,17.6325021102744,17.5880367046259,17.6325021102744,5797.7296336424,0.0,1.0
2023-05-08,18.34,18.4267,18.31,18.38,12526,17.6132945916357,17.6965591849343,17.5844833136778,17.651709628913,13042.8091578673,0.0,1.0
2023-05-09,18.12,18.19,18.01,18.01,7465,17.4020118866107,17.4692382018459,17.2963705340981,17.2963705340981,7772.99779366747,0.0,1.0
2023-05-10,18.03,18.1005,17.9798,18.1005,2476,17.3155780527368,17.383284555938,17.2673671809538,17.383284555938,2578.15707128207,0.0,1.0
2023-05-11,18.06,18.1168,17.96,17.96,3767,17.3443893306947,17.3989386836285,17.2483517375015,17.2483517375015,3922.42232936979,0.0,1.0
2023-05-12,17.8202,17.99,17.8202,17.99,1983,17.1140911822174,17.2771630154595,17.1140911822174,17.2771630154595,2064.81642663665,0.0,1.0
2023-05-15,18.44,18.44,18.12,18.17,14113,17.7093321848289,17.7093321848289,17.4020118866107,17.4500306832073,14695.2870545251,0.0,1.0
2023-05-16,18.26,18.3342,18.26,18.29,6147,17.5364645170812,17.6077244112305,17.5364645170812,17.5652757950391,6400.61854489939,0.0,1.0
2023-05-17,18.31,18.38,18.16,18.2,21770,17.5844833136778,17.651709628913,17.4404269238879,17.4788419611652,22668.2065596974,0.0,1.0
2023-05-18,18.23,18.23,18.145,18.21,6288,17.5076532391232,17.5076532391232,17.426021284909,17.4884457204846,6547.43605178582,0.0,1.0
2023-05-19,18.2,18.25,18.15,18.25,4274,17.4788419611652,17.5268607577618,17.4308231645686,17.5268607577618,4450.34059881244,0.0,1.0
2023-05-22,18.3,18.34,18.2819,18.3,9497,17.5748795543584,17.6132945916357,17.5574967499905,17.5748795543584,9888.83590709448,0.0,1.0
2023-05-23,17.865,18.06,17.865,18.01,5933,17.157116023968,17.3443893306947,17.157116023968,17.2963705340981,6177.78913728454,0.0,1.0
2023-05-24,17.59,17.7435,17.5515,17.7101,83542,16.8930126426866,17.0404303482382,16.8560381693072,17.0083537921117,86988.8522007461,0.0,1.0
2023-05-25,17.51,17.63,17.4703,17.61,4967,16.816182568132,16.9314276799639,16.7780556436343,16.9122201613253,5171.93302627549,0.0,1.0
2023-05-26,17.8052,17.8052,17.62,17.65,7159,17.0996855432384,17.0996855432384,16.9218239206446,16.9506351986025,7454.37256595654,0.0,1.0
2023-05-30,17.54,17.624,17.49,17.624,7954,16.84499384609,16.9256654243723,16.7969750494934,16.9256654243723,8282.17340265656,0.0,1.0
2023-05-31,17.3198,17.33,17.19,17.33,2036,16.6335190658785,16.6433149003843,16.5088622699138,16.6433149003843,2120.00314908333,0.0,1.0
2023-06-01,17.8248,17.85,17.47,17.56,38798,17.1185089115043,17.142710384989,16.7777675308548,16.8642013647287,40398.7633487891,0.0,1.0
2023-06-02,18.1605,18.21,18.14,18.16,5093,17.4409071118539,17.4884457204846,17.4212194052493,17.4404269238879,5303.13164945057,0.0,1.0
2023-06-05,18.02,18.02,17.97,17.97,3016,17.3059742934174,17.3059742934174,17.2579554968208,17.2579554968208,3140.43688488964,0.0,1.0
2023-06-06,18.345,18.379,18.09,18.1,145812,17.6180964712954,17.6507492529811,17.3732006086527,17.382804367972,151828.04478101,0.0,1.0
2023-06-07,18.3202,18.46,18.28,18.46,9217,17.5942791481835,17.7285397034676,17.5556720357198,17.7285397034676,9597.28341114978,0.0,1.0
2023-06-08,18.535,18.535,18.47,18.49,6611,17.8005678983625,17.8005678983625,17.7381434627869,17.7573509814256,6883.76268103627,0.0,1.0
2023-06-09,18.5223,18.55,18.49,18.54,4203,17.788371124027,17.8149735373415,17.7573509814256,17.8053697780222,4376.41121591217,0.0,1.0
2023-06-12,18.562,18.57,18.5,18.57,10579,17.8264980485247,17.8341810559801,17.7669547407449,17.8341810559801,11015.4780521377,0.0,1.0
2023-06-13,18.84,18.93,18.67,18.67,13323,18.0934825576018,18.1799163914757,17.9302186491733,17.9302186491733,13872.6925123954,0.0,1.0
2023-06-14,18.9059,19.01,18.5117,19.01,3321,18.1567713315161,18.2567464660303,17.7781911391485,18.2567464660303,3458.02085368651,0.0,1.0
2023-06-15,19.1705,19.21,19.0432,19.0432,10447,18.4108868031054,18.4488216524167,18.2886309469704,18.2886309469704,10878.0318754781,0.0,1.0
2023-06-16,19.0516,19.27,19.02,19.27,5732,18.2966981047987,18.5064442083326,18.2663502253496,18.5064442083326,5968.49609555283,0.0,1.0
2023-06-20,18.66,18.8,18.57,18.8,5729,17.920614889854,18.0550675203245,17.8341810559801,18.0550675203245,5965.37231881059,0.0,1.0
2023-06-21,18.58,18.7,18.385,18.59,19006,17.8437848152995,17.9590299271313,17.6565115085727,17.8533885746188,19790.1669211579,0.0,1.0
2023-06-22,18.5102,18.5393,18.51,18.53,6298,17.7767505752506,17.8046975148698,17.7765585000642,17.7957660187028,6557.8486409267,0.0,1.0
2023-06-23,18.15,18.17,17.8877,18.1158,3888,17.4308231645686,17.4500306832073,17.1789165576228,17.3979783076965,4048.41465797444,0.0,1.0
2023-06-26,18.2417,18.312,18.21,18.3084,14789,17.5188896375268,17.5864040655416,17.4884457204846,17.5829467121867,15399.1780804486,0.0,1.0
2023-06-27,18.7,18.71,18.65,18.65,154283,17.9590299271313,17.9686336864506,17.9110111305347,17.9110111305347,160648.549042251,0.0,1.0
2023-06-28,18.6825,18.74,18.6281,18.67,12983,17.9422233483225,17.9974449644086,17.8899788976254,17.9302186491733,13518.6644816055,0.0,1.0
2023-06-29,18.6056,18.64,18.57,18.62,6437,17.8683704391569,17.9014073712154,17.8341810559801,17.8821998525767,6702.58362998495,0.0,1.0
2023-06-30,18.85,18.89,18.8,18.89,3091,18.1030863169211,18.1415013541984,18.0550675203245,18.1415013541984,3218.53130344625,0.0,1.0
2023-07-03,19.1,19.1899,19.1,19.1899,596,18.3431802999042,18.4295180961849,18.3431802999042,18.4295180961849,620.590312796492,0.0,1.0
2023-07-05,18.8527,18.93,18.7919,18.93,3456,18.1056793319373,18.1799163914757,18.0472884752759,18.1799163914757,3598.5908070884,0.0,1.0
2023-07-06,18.3,18.46,18.2235,18.46,9692,17.5748795543584,17.7285397034676,17.5014107955656,17.7285397034676,10091.8813953417,0.0,1.0
2023-07-07,18.6816,18.7583,18.52,18.52,31745,17.9413590099838,18.015019843963,17.7861622593835,17.7861622593835,33054.7642277259,0.0,1.0
2023-07-10,18.64,18.6619,18.56,18.56,1505,17.9014073712154,17.9224396041247,17.8245772966608,17.8245772966608,1567.09466570255,0.0,1.0
2023-07-11,18.93,18.93,18.74,18.81,8742,18.1799163914757,18.1799163914757,17.9974449644086,18.0646712796438,9102.68542695796,0.0,1.0
2023-07-12,19.375,19.45,19.23,19.23,26290,18.6072836811855,18.6793118760804,18.4680291710554,18.4680291710554,27374.6968513755,0.0,1.0
2023-07-13,19.7139,19.755,19.67,19.67,4480,18.9327550845173,18.9722265353197,18.8905945811055,18.8905945811055,4664.83993511458,0.0,1.0
2023-07-14,19.45,19.68,19.45,19.68,23919,18.6793118760804,18.9001983404248,18.6793118760804,18.9001983404248,24905.8719660727,0.0,1.0
2023-07-17,19.49,19.52,19.39,19.4,9331,18.7177269133577,18.7465381913157,18.6216893201645,18.6312930794838,9715.98692735584,0.0,1.0
2023-07-18,19.3543,19.4225,19.3,19.34,9377,18.5874038993945,18.6529015379523,18.5352554862906,18.5736705235679,9763.8848374039,0.0,1.0
2023-07-19,19.41,19.47,19.395,19.43,6708,18.6408968388031,18.6985193947191,18.6264911998242,18.6601043574418,6984.76479570283,0.0,1.0
2023-07-20,19.16,19.37,19.1489,19.28,52578,18.4008028558201,18.6024818015259,18.3901426829757,18.516047967652,54747.3111849228,0.0,1.0
2023-07-21,19.13,19.5132,19.13,19.27,7416,18.3719915778621,18.7400076349785,18.3719915778621,18.5064442083326,7721.97610687718,0.0,1.0
2023-07-24,19.52,19.54,19.2,19.2,24104,18.7465381913157,18.7657457099543,18.4392178930974,18.4392178930974,25098.5048651789,0.0,1.0
2023-07-25,19.5716,19.6,19.57,19.57,2633,18.7960935894034,18.8233682658703,18.7945569879123,18.7945569879123,2741.6347207939,0.0,1.0
2023-07-26,19.65,19.6637,19.49,19.6,11017,18.8713870624669,18.8845442127343,18.7177269133577,18.8233682658703,11471.5494565083,0.0,1.0
2023-07-27,19.6,19.849,19.59,19.7411,14286,18.8233682658703,19.0625018729214,18.8137645065509,18.9588773098659,14875.4248466622,0.0,1.0
2023-07-28,20.2,20.2015,20.0,20.0,1841,19.3995938250295,19.4010343889274,19.2075186386431,19.2075186386431,1916.95766083615,0.0,1.0
2023-07-31,20.26,20.3,20.14,20.23,28597,19.4572163809455,19.4956314182228,19.3419712691136,19.4284051029875,29776.8811661767,0.0,1.0
2023-08-01,19.97,19.97,19.88,19.88,2946,19.1787073606851,19.1787073606851,19.0922735268113,19.0922735268113,3067.54876090348,0.0,1.0
2023-08-02,19.37,19.5793,19.31,19.54,13941,18.6024818015259,18.8034884840793,18.5448592456099,18.7657457099543,14516.1905213018,0.0,1.0
2023-08-03,19.5758,19.5835,19.49,19.5,1414,18.8001271683175,18.8075220629934,18.7177269133577,18.727330672677,1472.34010452054,0.0,1.0
2023-08-04,19.5598,19.759,19.5433,19.68,5211,18.7847611534066,18.9760680390475,18.7689149505297,18.9001983404248,5426.00020131296,0.0,1.0
2023-08-07,19.64,19.64,19.4793,19.57,69286,18.8617833031475,18.8617833031475,18.707450890886,18.7945569879123,72144.6651215066,0.0,1.0
2023-08-08,19.28,19.299,19.14,19.17,10739,18.516047967652,18.5342951103587,18.3815953371815,18.4104066151394,11182.0794783918,0.0,1.0
2023-08-09,19.36,19.4859,19.3379,19.44,7713,18.5928780422065,18.7137893720368,18.5716537341108,18.6697081167611,8031.23000436134,0.0,1.0
2023-08-10,19.52,19.84,19.45,19.7,40265,18.7465381913157,19.053858489534,18.6793118760804,18.9194058590635,41926.2901757563,0.0,1.0
2023-08-11,19.105,19.105,19.07,19.08,50368,18.3479821795638,18.3479821795638,18.3143690219462,18.3239727812655,52446.1289847883,0.0,1.0
2023-08-14,19.0304,19.04,18.97,18.97,3183,18.2763381350417,18.2855577439882,18.218331428753,18.218331428753,3314.32712354234,0.0,1.0
2023-08-15,18.7901,18.8499,18.7901,18.8499,2316,18.0455597985984,18.1029902793279,18.0455597985984,18.1029902793279,2411.55564502798,0.0,1.0
2023-08-16,18.4499,18.589,18.4201,18.56,8002,17.7188399065551,17.8524281986868,17.6902207037835,17.8245772966608,8332.15383053277,0.0,1.0
2023-08-17,18.45,18.63,18.45,18.63,41843,17.7189359441483,17.8918036118961,17.7189359441483,17.8918036118961,43569.3967421873,0.0,1.0
2023-08-18,18.3288,18.33,18.19,18.24,16942,17.6025383811981,17.6036908323164,17.4692382018459,17.5172569984425,17641.0085224802,0.0,1.0
2023-08-21,18.3,18.3,18.1811,18.259,9366,17.5748795543584,17.5748795543584,17.4606908560517,17.5355041411492,9752.43098934894,0.0,1.0
2023-08-22,18.33,18.3912,18.292,18.3233,5024,17.6036908323164,17.6624658393507,17.567196546903,17.5972563135725,5231.2847843785,0.0,1.0
2023-08-23,18.56,18.56,18.36,18.36,4679,17.8245772966608,17.8245772966608,17.6325021102744,17.6325021102744,4872.05045901811,0.0,1.0
2023-08-24,18.455,18.53,18.455,18.53,132,17.7237378238079,17.7957660187028,17.7237378238079,17.7957660187028,137.446176659626,0.0,1.0
2023-08-25,18.4102,18.5,18.275,18.43,3251,17.6807129820574,17.7669547407449,17.5508701560601,17.6997284255096,3385.13272970033,0.0,1.0
2023-08-28,18.6552,18.67,18.55,18.55,7236,17.9160050853807,17.9302186491733,17.8149735373415,17.8149735373415,7534.54950234134,0.0,1.0
2023-08-29,18.95,18.97,18.76,18.76,25558,18.1991239101143,18.218331428753,18.0166524830472,18.0166524830472,26612.4953262631,0.0,1.0
2023-08-30,18.85,18.8699,18.76,18.76,2574,18.1030863169211,18.1221977979666,18.0166524830472,18.0166524830472,2680.20044486271,0.0,1.0
2023-08-31,18.7652,18.8216,18.7038,18.8216,6235,18.0216464378933,18.0758116404543,17.9626793556727,18.0758116404543,6492.24932933915,0.0,1.0
2023-09-01,19.0399,19.0588,18.86,18.92,3923,18.285461706395,18.3036128115086,18.1126900762405,18.1703126321564,4084.85871996753,0.0,1.0
2023-09-05,18.85,18.85,18.7794,18.8102,1093,18.1030863169211,18.1030863169211,18.0352837761267,18.0648633548302,1138.09599309827,0.0,1.0
2023-09-06,18.7452,18.8,18.7,18.75,4752,18.0024389192546,18.0550675203245,17.9590299271313,18.0070487237279,4948.06235974655,0.0,1.0
2023-09-07,18.465,18.6,18.4146,18.53,6760,17.7333415831273,17.8629923339381,17.6849386361579,17.7957660187028,7038.91025923537,0.0,1.0
2023-09-08,18.405,18.42,18.36,18.42,571,17.6757190272113,17.6901246661903,17.6325021102744,17.6901246661903,594.558839944292,0.0,1.0
2023-09-11,18.6052,18.6052,18.5374,18.6,6772,17.8679862887841,17.8679862887841,17.8028728005991,17.8629923339381,7051.40536620447,0.0,1.0
2023-09-12,18.55,18.6296,18.44,18.44,7879,17.8149735373415,17.8914194615233,17.7093321848289,17.7093321848289,8204.07898409994,0.0,1.0
2023-09-13,18.445,18.51,18.4201,18.47,3398,17.7141340644886,17.7765585000642,17.6902207037835,17.7381434627869,3538.19779007128,0.0,1.0
2023-09-14,18.45,18.66,18.45,18.52,9223,17.7189359441483,17.920614889854,17.7189359441483,17.7861622593835,9603.5309646343,0.0,1.0
2023-09-15,18.54,18.66,18.54,18.61,21975,17.8053697780222,17.920614889854,17.8053697780222,17.8725960932574,22881.6646370854,0.0,1.0
2023-09-18,18.455,18.455,18.4452,18.4452,593,17.7237378238079,17.7237378238079,17.714326139675,17.714326139675,617.46653605423,0.0,1.0
2023-09-19,18.335,18.4,18.3073,18.4,2468,17.6084927119761,17.6709171475517,17.5818902986616,17.6709171475517,2569.82699996937,0.0,1.0
2023-09-20,18.3361,18.5399,18.3361,18.4614,9383,17.6095491255012,17.805273740429,17.6095491255012,17.7298842297723,9770.13239088841,0.0,1.0
2023-09-21,17.955,17.998,17.955,17.998,722,17.2435498578419,17.2848460229149,17.2435498578419,17.2848460229149,751.788935971589,0.0,1.0
2023-09-22,18.1706,18.22,18.1706,18.18,1054,17.4506069087664,17.4980494798039,17.4506069087664,17.4596344425266,1097.48689544883,0.0,1.0
2023-09-25,18.0185,18.03,17.9816,18.03,3501,17.3045337295195,17.3155780527368,17.2690958576312,17.3155780527368,3645.44745822236,0.0,1.0
2023-09-26,17.74,17.8499,17.74,17.8499,2240,17.0370690324764,17.1426143473958,17.0370690324764,17.1426143473958,2332.41996755729,0.0,1.0
2023-09-27,17.78,17.78,17.6001,17.6001,1280,17.0754840697537,17.0754840697537,16.9027124395991,16.9027124395991,1332.81141003274,0.0,1.0
2023-09-28,17.845,17.89,17.71,17.71,6169,17.1379085053293,17.1811254222663,17.0082577545185,17.0082577545185,6423.52624100934,0.0,1.0
2023-09-29,17.85,18.06,17.84,18.06,109592,17.142710384989,17.3443893306947,17.1331066256697,17.3443893306947,114113.64691274,0.0,1.0
2023-10-02,17.73,17.84,17.7018,17.78,5169,17.0274652731571,17.1331066256697,17.0003826718766,17.0754840697537,5382.26732692127,0.0,1.0
2023-10-03,17.425,17.53,17.38,17.53,7261,16.7345506139178,16.8353900867707,16.6913336969809,16.8353900867707,7560.58097519352,0.0,1.0
2023-10-04,17.4452,17.47,17.42,17.42,1639,16.7539502077428,16.7777675308548,16.7297487342582,16.7297487342582,1706.62336019036,0.0,1.0
2023-10-05,17.53,17.53,17.38,17.43,8548,16.8353900867707,16.8353900867707,16.6913336969809,16.7393524935775,8900.68119762486,0.0,1.0
2023-10-06,17.89,17.92,17.55,17.57,8160,17.1811254222663,17.2099367002242,16.8545976054093,16.873805124048,8496.67273895868,0.0,1.0
2023-10-09,17.8195,17.82,17.59,17.69,21946,17.113418919065,17.113899107031,16.8930126426866,16.9890502358798,22851.468128577,0.0,1.0
2023-10-10,18.15,18.17,17.96,17.96,10044,17.4308231645686,17.4500306832073,17.2483517375015,17.2483517375015,10458.4045331006,0.0,1.0
2023-10-11,18.2751,18.35,18.2075,18.32,5325,17.5509661936533,17.6228983509551,17.4860447806547,17.5940870729971,5544.70371751902,0.0,1.0
2023-10-12,18.01,18.1602,17.9458,18.13,7437,17.2963705340981,17.4406189990743,17.2347143992681,17.41161564593,7743.84254407303,0.0,1.0
2023-10-13,17.815,17.8499,17.77,17.8263,2234,17.1090972273714,17.1426143473958,17.0658803104344,17.1199494754022,2326.17241407275,0.0,1.0
2023-10-16,17.935,17.95,17.76,17.76,11648,17.2243423392032,17.2387479781822,17.0562765511151,17.0562765511151,12128.5838312979,0.0,1.0
2023-10-17,17.8701,17.9278,17.66,17.66,11337,17.1620139412208,17.2174276324933,16.9602389579219,16.9602389579219,11804.7523090165,0.0,1.0
2023-10-18,17.5484,17.7714,17.54,17.7053,23680,16.8530610039182,17.0672248367391,16.84499384609,17.0037439876384,24657.0110856057,0.0,1.0
2023-10-19,17.26,17.43,17.25,17.3965,5600,16.576088585149,16.7393524935775,16.5664848258297,16.7071798998577,5831.04991889323,0.0,1.0
2023-10-20,17.0,17.1899,16.99,17.1899,6812,16.3263908428466,16.5087662323206,16.3167870835273,16.5087662323206,7093.05572276799,0.0,1.0
2023-10-23,17.04,17.17,16.89,17.12,37546,16.3648058801239,16.4896547512751,16.2207494903341,16.4416359546785,39095.107188351,0.0,1.0
2023-10-24,17.16,17.3,17.13,17.2708,29870,16.4800509919558,16.6145036224263,16.4512397139978,16.5864606452139,31102.4037638108,0.0,1.0
2023-10-25,16.8748,16.9561,16.84,16.93,5826,16.2061517761687,16.2842303394348,16.1727306937375,16.2591645276114,6066.37443347714,0.0,1.0
2023-10-26,16.83,16.87,16.75,16.7805,9232,16.1631269344182,16.2015419716955,16.0862968598636,16.1155883257875,9612.9022948611,0.0,1.0
2023-10-27,16.8587,17.04,16.78,17.02,23547,16.1906897236646,16.3648058801239,16.1151081378216,16.3455983614853,24518.523650032,0.0,1.0
2023-10-30,17.1052,17.17,17.04,17.04,9836,16.4274223908859,16.4896547512751,16.3648058801239,16.3648058801239,10241.8226789703,0.0,1.0
2023-10-31,16.98,17.04,16.84,17.04,8635,16.307183324208,16.3648058801239,16.1727306937375,16.3648058801239,8991.27072315053,0.0,1.0
2023-11-01,17.03,17.08,16.92,16.9532,12920,16.3552021208046,16.4032209174012,16.2495607682921,16.2814452492322,13453.0651700179,0.0,1.0
2023-11-02,17.3952,17.4,17.2888,17.3,5190,16.7059314111462,16.7105412156195,16.6037474119886,16.6145036224263,5404.13376411712,0.0,1.0
2023-11-03,17.835,17.8722,17.7,17.7,27322,17.12830474601,17.1640307306779,16.9986539951992,16.9986539951992,28449.2760507144,0.0,1.0
2023-11-06,17.8604,18.0049,17.8301,17.92,21488,17.1526982946811,17.2914726168453,17.1235989039435,17.2099367002242,22374.5715459245,0.0,1.0
2023-11-07,17.78,17.8799,17.62,17.63,8843,17.0754840697537,17.1714256253537,16.9218239206446,16.9314276799639,9207.85257728087,0.0,1.0
2023-11-08,17.565,17.69,17.565,17.69,10638,16.8690032443883,16.9890502358798,16.8690032443883,16.9890502358798,11076.912328069,0.0,1.0
2023-11-09,17.51,17.7522,17.5001,17.69,4752,16.816182568132,17.048785618846,16.8066748464059,16.9890502358798,4948.06235974655,0.0,1.0
2023-11-10,17.67,17.7,17.29,17.54,131035,16.9698427172412,16.9986539951992,16.604899863107,16.84499384609,136441.361807531,0.0,1.0
2023-11-13,17.7593,17.79,17.6208,17.6646,10900,17.0556042879627,17.085087829073,16.9225922213901,16.9646566872088,11349.72216356,0.0,1.0
2023-11-14,18.33,18.354,18.14,18.18,9658,17.6036908323164,17.6267398546828,17.4212194052493,17.4596344425266,10056.4785922626,0.0,1.0
2023-11-15,18.5922,18.7,18.56,18.56,18171,17.855501401669,17.9590299271313,17.8245772966608,17.8245772966608,18920.7157278944,0.0,1.0
2023-11-16,18.4214,18.49,18.375,18.44,25885,17.691469192495,17.7573509814256,17.6469077492534,17.7093321848289,26952.9869911699,0.0,1.0
2023-11-17,18.487,18.538,18.39,18.39,4545,17.7544698536298,17.8034490261583,17.6613133882323,17.6613133882323,4732.52176453029,0.0,1.0
2023-11-20,18.59,18.5993,18.5183,18.5394,13252,17.8533885746188,17.8623200707857,17.7845296202992,17.804793552463,13798.7631294952,0.0,1.0
2023-11-21,18.37,18.46,18.3362,18.46,9694,17.6421058695937,17.7285397034676,17.6096451630944,17.7285397034676,10093.9639131698,0.0,1.0
2023-11-22,18.37,18.4096,18.315,18.3272,5218,17.6421058695937,17.6801367564982,17.5892851933374,17.601001779707,5433.28901371158,0.0,1.0
2023-11-24,18.62,18.62,18.5819,18.5819,2570,17.8821998525767,17.8821998525767,17.8456095295701,17.8456095295701,2676.03540920636,0.0,1.0
2023-11-27,18.4498,18.49,18.44,18.455,12718,17.7187438689619,17.7573509814256,17.7093321848289,17.7237378238079,13242.7308693721,0.0,1.0
2023-11-28,18.2947,18.33,18.2233,18.26,9092,17.5697895619192,17.6036908323164,17.5012187203792,17.5364645170812,9467.12604688879,0.0,1.0
2023-11-29,18.165,18.21,18.1401,18.1401,13296,17.4452288035476,17.4884457204846,17.4213154428425,17.4213154428425,13844.5785217151,0.0,1.0
2023-11-30,18.0815,18.15,18.05,18.15,7786,17.3650374132313,17.4308231645686,17.3347855713754,17.4308231645686,8107.24190508974,0.0,1.0
2023-12-01,18.1563,18.19,17.9809,17.9809,21486,17.4368735329398,17.4692382018459,17.2684235944789,17.2684235944789,22372.4890280964,0.0,1.0
2023-12-04,17.9784,18.19,17.93,18.19,41610,17.2660226546491,17.4692382018459,17.2195404595435,17.4692382018459,43326.7834152047,0.0,1.0
2023-12-05,17.8498,18.0031,17.74,17.75,22089,17.1425183098026,17.2897439401678,17.0370690324764,17.0466727917958,23000.3681532915,0.0,1.0
2023-12-06,17.8168,17.9718,17.8005,17.9718,21376,17.1108259040488,17.2596841734983,17.0951717763583,17.2596841734983,22257.9505475467,0.0,1.0
2023-12-07,17.94,17.94,17.82,17.82,26163,17.2291442188629,17.2291442188629,17.113899107031,17.113899107031,27242.4569692863,0.0,1.0
2023-12-08,17.9356,17.9547,17.81,17.81,16284,17.2249185647624,17.2432617450623,17.1042953477117,17.1042953477117,16955.8601570102,0.0,1.0
2023-12-11,18.0643,18.12,17.97,18.09,90841,17.348518947202,17.4020118866107,17.2579554968208,17.3732006086527,94589.0010146751,0.0,1.0
2023-12-12,18.09,18.1276,17.95,17.99,59139,17.3732006086527,17.4093107436933,17.2387479781822,17.2771630154595,61579.0109202547,0.0,1.0
2023-12-13,18.3623,18.3623,17.96,18.01,17129,17.6347109749178,17.6347109749178,17.2483517375015,17.2963705340981,17835.7239394147,0.0,1.0
2023-12-14,18.589,18.66,18.53,18.57,25007,17.8524281986868,17.920614889854,17.7957660187028,17.8341810559801,26038.7616646006,0.0,1.0
2023-12-15,18.61,18.752,18.53,18.56,17598,17.8725960932574,18.0089694755918,17.7957660187028,17.8245772966608,18324.074370122,0.0,1.0
2023-12-18,18.4262,18.45,18.39,18.4006,28990,17.6960789969683,17.7189359441483,17.6613133882323,17.6714933731108,30186.0959194133,0.0,1.0
2023-12-19,18.705,18.73,18.595,18.66,22645,17.963831806791,17.9878412050893,17.8581904542784,17.920614889854,23579.3081095244,0.0,1.0
2023-12-20,18.33,18.6,18.33,18.6,24546,17.6036908323164,17.8629923339381,17.6036908323164,17.8629923339381,25558.7413052059,0.0,1.0
2023-12-21,18.627,18.627,18.4652,18.57,10798,17.8889224841003,17.8889224841003,17.7335336583136,17.8341810559801,11243.513754323,0.0,1.0
2023-12-22,18.3001,18.4181,18.27,18.325,33790,17.5749755919516,17.6882999519196,17.5460682764005,17.5988889526568,35184.1387070362,0.0,1.0
2023-12-26,18.5299,18.79,18.41,18.79,25869,17.7956699811097,18.0454637610052,17.680520906871,18.0454637610052,26936.3268485444,0.0,1.0
2023-12-27,18.29,18.35,18.26,18.34,31696,17.8764375969851,17.935080913323,17.8471159388162,17.9253070272667,32429.2710365163,0.324,1.0
2023-12-28,18.4948,18.5462,18.4873,18.52,4945,18.0766067834183,18.1268445577477,18.0692763688761,18.1012369762802,5059.40009072352,0.0,1.0
2023-12-29,18.5303,18.65,18.5182,18.57,78927,18.1113040789182,18.2282974950122,18.0994776767901,18.1501064065617,80752.936493536,0.0,1.0
2024-01-02,18.09,18.26,17.98,18.26,61294,17.680959875859,17.8471159388162,17.5734471292396,17.8471159388162,62712.0058970289,0.0,1.0
2024-01-03,18.04,18.08,17.95,18.0,6707,17.6320904455775,17.6711859898027,17.5441254710707,17.5929949013522,6862.16307552732,0.0,1.0
2024-01-04,18.01,18.09,17.9817,18.035,3486,17.6027687874086,17.680959875859,17.5751086898692,17.6272035025493,3566.64685869811,0.0,1.0
2024-01-05,18.0332,18.19,18.0104,18.02,46508,17.6254442030592,17.7786987364221,17.6031597428508,17.6125426734649,47583.9392152415,0.0,1.0
2024-01-08,18.0707,18.0707,17.91,17.92,33353,17.6620962757703,17.6620962757703,17.5050299268455,17.5148038129018,34124.6048990702,0.0,1.0
2024-01-09,17.7561,17.81,17.7561,17.8099,6388,17.3546098204389,17.4072910662824,17.3546098204389,17.4071933274219,6535.78317078704,0.0,1.0
2024-01-10,17.7681,17.8293,17.73,17.8293,2784,17.3663384837065,17.4261546663711,17.329099977832,17.4261546663711,2848.40644136992,0.0,1.0
2024-01-11,17.85,17.88,17.7305,17.88,61704,17.4463866105076,17.4757082686766,17.3295886721348,17.4757082686766,63131.4910410526,0.0,1.0
2024-01-12,17.88,18.05,17.5963,17.94,38522,17.4757082686766,17.6418643316338,17.1984231212591,17.5343515850144,39413.1871172601,0.0,1.0
2024-01-16,17.3676,17.55,17.29,17.39,22786,16.9748943471514,17.1531700288184,16.8990489913545,16.9967878519175,23313.1426627353,0.0,1.0
2024-01-17,17.03,17.03,16.91,16.91,15452,16.6449279538905,16.6449279538905,16.5276413212148,16.5276413212148,15809.4742572012,0.0,1.0
2024-01-18,17.2398,17.25,17.14,17.14,30127,16.8499840833518,16.8599534471292,16.7524407005099,16.7524407005099,30823.9730097528,0.0,1.0
2024-01-19,17.4,17.44,17.2,17.34,15497,17.0065617379738,17.0456572821991,16.8110840168477,16.947918421636,15855.515309594,0.0,1.0
2024-01-22,17.2773,17.29,17.2114,17.26,67780,16.886636156063,16.8990489913545,16.8222262469519,16.8697273331855,69348.0562485823,0.0,1.0
2024-01-23,17.52,17.56,17.43,17.54,58466,17.1238483706495,17.1629439148747,17.0358833961428,17.1433961427621,59818.5815377637,0.0,1.0
2024-01-24,17.8386,17.94,17.71,17.86,41290,17.4352443804035,17.5343515850144,17.3095522057194,17.456160496564,42245.2234066681,0.0,1.0
2024-01-25,17.83,17.914,17.75,17.8611,58533,17.426838838395,17.508939481268,17.3486477499446,17.4572356240301,59887.1315491042,0.0,1.0
2024-01-26,17.8442,18.0199,17.7941,18.0116,13129,17.440717756595,17.6124449346043,17.3917505874529,17.6043326091776,13432.7328192334,0.0,1.0
2024-01-29,17.76,17.8,17.63,17.8,8084,17.3584216360009,17.3975171802261,17.2313611172689,17.3975171802261,8271.01927874801,0.0,1.0
2024-01-30,17.62,17.6375,17.55,17.56,40876,17.2215872312126,17.2386915318111,17.1531700288184,17.1629439148747,41821.6457246541,0.0,1.0
2024-01-31,17.3715,17.5507,17.3715,17.54,4924,16.9787061627134,17.1538542008424,16.9787061627134,17.1433961427621,5037.91426627352,0.0,1.0
2024-02-01,17.54,17.58,17.41,17.53,37345,17.1433961427621,17.1824916869874,17.0163356240301,17.1336222567058,38208.9578135632,0.0,1.0
2024-02-02,17.487,17.51,17.42,17.45,15759,17.0915945466637,17.1140744845932,17.0261095100865,17.0554311682554,16123.5765479701,0.0,1.0
2024-02-05,17.41,17.4959,17.3075,17.4,11971,17.0163356240301,17.1002933052538,16.916153291953,17.0065617379738,12247.9430709912,0.0,1.0
2024-02-06,17.78,17.78,17.5436,17.65,38118,17.3779694081135,17.3779694081135,17.1469147417424,17.2509088893815,38999.8407802223,0.0,1.0
2024-02-07,17.735,17.74,17.6,17.6,17151,17.3339869208601,17.3388738638883,17.2020394591,17.2020394591,17547.779768655,0.0,1.0
2024-02-08,17.575,17.67,17.53,17.67,86463,17.1776047439592,17.2704566614941,17.1336222567058,17.2704566614941,88463.2780675891,0.0,1.0
2024-02-09,17.71,17.715,17.57,17.6101,27716,17.3095522057194,17.3144391487475,17.1727178009311,17.2119110840168,28357.1957359945,0.0,1.0
2024-02-12,17.88,17.9899,17.88,17.91,22262,17.4757082686766,17.5831232764354,17.4757082686766,17.5050299268455,22777.0201859832,0.0,1.0
2024-02-13,17.5949,17.75,17.545,17.72,6217,17.1970547772113,17.3486477499446,17.1482830857903,17.3193260917757,6360.82717169425,0.0,1.0
2024-02-14,17.9851,18.0,17.86,17.945,26065,17.5784318111284,17.5929949013522,17.456160496564,17.5392385280426,26668.0006804263,0.0,1.0
2024-02-15,18.22,18.22,18.1086,18.18,5767,17.808020394591,17.808020394591,17.6991393039237,17.7689248503658,5900.41664776593,0.0,1.0
2024-02-16,18.29,18.3992,18.24,18.31,121558,17.8764375969851,17.98316843272,17.8275681667036,17.8959853690978,124370.183261511,0.0,1.0
2024-02-20,18.07,18.28,18.01,18.28,15817,17.6614121037464,17.8666637109288,17.6027687874086,17.8666637109288,16182.9183488319,0.0,1.0
2024-02-21,18.3151,18.36,18.22,18.22,6417,17.9009700509865,17.9448547993793,17.808020394591,17.808020394591,6565.45407121796,0.0,1.0
2024-02-22,18.56,18.6,18.44,18.4901,58829,18.1403325205054,18.1794280647307,18.0230458878297,18.0720130569718,60189.9793603993,0.0,1.0
2024-02-23,18.6257,18.6499,18.5617,18.57,10013,18.2045469518954,18.2281997561516,18.141994081135,18.1501064065617,10244.6457246541,0.0,1.0
2024-02-26,18.46,18.655,18.43,18.49,11854,18.0425936599424,18.2331844380403,18.0132720017734,18.0719153181113,12128.2363347698,0.0,1.0
2024-02-27,18.5246,18.5451,18.49,18.5451,6410,18.1057329638661,18.1257694302815,18.0719153181113,18.1257694302815,6558.29212973464,0.0,1.0
2024-02-28,18.23,18.3412,18.23,18.315,14328,17.8177942806473,17.9264798935934,17.8177942806473,17.9008723121259,14659.471081878,0.0,1.0
2024-02-29,18.36,18.36,18.3,18.33,1622,17.9448547993793,17.9448547993793,17.8862114830415,17.9155331412104,1659.52415513722,0.0,1.0
2024-03-01,18.7061,18.7199,18.52,18.52,3310,18.2831289957881,18.2966169585458,18.1012369762802,18.1012369762802,3386.57518711725,0.0,1.0
2024-03-04,18.6198,18.69,18.61,18.64,3066,18.1987803591221,18.2673930392374,18.189201950787,18.2185236089559,3136.93036969835,0.0,1.0
2024-03-05,18.2994,18.4836,18.266,18.41,10360,17.8856250498781,18.0656600310352,17.85298027045,17.9937242296608,10599.6733953277,0.0,1.0
2024-03-06,18.635,18.68,18.6094,18.68,5562,18.2136366659277,18.2576191531811,18.1886155176236,18.2576191531811,5690.67407575415,0.0,1.0
2024-03-07,18.635,18.635,18.446,18.62,7435,18.2136366659277,18.2136366659277,18.0289102194635,18.1989758368433,7607.00498979362,0.0,1.0
2024-03-08,18.62,18.76,18.6,18.76,3176,18.1989758368433,18.3358102416316,18.1794280647307,18.3358102416316,3249.47516443638,0.0,1.0
2024-03-11,18.791,18.83,18.78,18.78,43571,18.3661092884061,18.4042274440257,18.3553580137442,18.3553580137442,44578.993195736,0.0,1.0
2024-03-12,19.1902,19.1902,19.0812,19.13,9775,18.7562828197739,18.7562828197739,18.6497474617601,18.6974440257149,10001.1397142209,0.0,1.0
2024-03-13,19.347,19.41,19.33,19.37,4819,18.9095373531368,18.9711128352915,18.8929217468411,18.9320172910663,4930.48514402358,0.0,1.0
2024-03-14,19.0584,19.27,19.02,19.26,3828,18.6274630015518,18.8342784305032,18.5899312790955,18.8245045444469,3916.55885688364,0.0,1.0
2024-03-15,18.8956,18.95,18.8114,18.93,46122,18.4683441365551,18.5215140767014,18.386048015961,18.5019663045888,47189.0092991608,0.0,1.0
2024-03-18,18.8827,18.98,18.87,18.98,5795,18.4557358235425,18.5508357348703,18.4433229882509,18.5508357348703,5929.06441369924,0.0,1.0
2024-03-19,18.925,18.94,18.89,18.89,12359,18.4970793615606,18.5117401906451,18.4628707603636,18.4628707603636,12644.9192560672,0.0,1.0
2024-03-20,19.15,19.16,18.93,18.94,4314,18.7169917978275,18.7267656838838,18.5019663045888,18.5117401906451,4413.80222272625,0.0,1.0
2024-03-21,19.2616,19.33,19.24,19.33,9712,18.8260683662159,18.8929217468411,18.8049567723343,18.8929217468411,9936.68224087096,0.0,1.0
2024-03-22,19.0,19.085,18.99,19.07,2280,18.5703835069829,18.6534615384615,18.5606096209266,18.6388007093771,2332.7466545702,0.0,1.0
2024-03-25,19.02,19.12,19.01,19.11,3574,18.5899312790955,18.6876701396586,18.5801573930392,18.6778962536023,3656.68269448856,0.0,1.0
2024-03-26,19.07,19.25,19.07,19.18,6933,18.6388007093771,18.8147306583906,18.6388007093771,18.7463134559965,7093.3914719891,0.0,1.0
2024-03-27,19.23,19.25,19.12,19.1887,6090,18.795182886278,18.8147306583906,18.6876701396586,18.7548167368654,6230.88909049671,0.0,1.0
2024-03-28,19.29,19.38,19.29,19.3399,7564,18.8538262026158,18.9417911771226,18.8538262026158,18.9025978940368,7738.9893399864,0.0,1.0
2024-04-01,19.3734,19.44,19.36,19.4,5563,18.9353404123254,19.0004344934604,18.92224340501,18.9613389492352,5691.69721025177,0.0,1.0
2024-04-02,19.5005,19.52,19.4601,19.47,2273,19.0595665041011,19.0786255819109,19.0200800044336,19.0297561516293,2325.58471308687,0.0,1.0
2024-04-03,19.64,19.675,19.44,19.455,3661,19.1959122145866,19.2301208157836,19.0004344934604,19.0150953225449,3745.69539578135,0.0,1.0
2024-04-04,19.5803,19.868,19.5803,19.831,4249,19.1375621148304,19.4187568166704,19.1375621148304,19.382593438262,4347.29848038104,0.0,1.0
2024-04-05,19.5925,19.605,19.51,19.57,6934,19.1494862558191,19.1617036133895,19.0688516958546,19.1274950121924,7094.41460648674,0.0,1.0
2024-04-08,19.59,19.68,19.585,19.68,8957,19.147042784305,19.2350077588118,19.1421558412769,19.2350077588118,9164.21569516899,0.0,1.0
2024-04-09,19.718,19.718,19.61,19.69,11964,19.2721485258258,19.2721485258258,19.1665905564176,19.2447816448681,12240.7811295078,0.0,1.0
2024-04-10,19.5212,19.7203,19.451,19.59,14797,19.0797984482376,19.2743965196187,19.0111857681224,19.147042784305,15139.3211612611,0.0,1.0
2024-04-11,19.6004,19.6202,19.4726,19.6202,5314,19.1572076258036,19.1765599201951,19.032297362004,19.1765599201951,5436.93672034475,0.0,1.0
2024-04-12,19.0976,19.235,19.0901,19.22,4506,18.6657766348925,18.8000698293061,18.6584462203503,18.7854090002217,4610.24404626899,0.0,1.0
2024-04-15,19.04,19.231,19.04,19.231,2568,18.6094790512082,18.7961602748836,18.6094790512082,18.7961602748836,2627.40938988432,0.0,1.0
2024-04-16,18.8467,18.88,18.76,18.76,6198,18.4205498337397,18.4530968743072,18.3358102416316,18.3358102416316,6341.38761623953,0.0,1.0
2024-04-17,18.8548,19.03,18.83,19.03,3927,18.4284666814454,18.5997051651518,18.4042274440257,18.5997051651518,4017.84917214787,0.0,1.0
2024-04-18,18.9,19.0207,18.85,18.85,7317,18.4726446464199,18.5906154511195,18.4237752161383,18.4237752161383,7486.2751190746,0.0,1.0
2024-04-19,18.8,18.87,18.72,18.8017,16190,18.3749057858568,18.4433229882509,18.2967146974063,18.3765673464864,16564.5475164436,0.0,1.0
2024-04-22,19.1575,19.18,19.0,19.03,10290,18.7243222123698,18.7463134559965,18.5703835069829,18.5997051651518,10528.0539804944,0.0,1.0
2024-04-23,19.52,19.5512,19.34,19.34,25245,19.0786255819109,19.1091201064066,18.9026956328974,18.9026956328974,25829.0303923792,0.0,1.0
2024-04-24,19.705,19.73,19.6,19.71,4453,19.2594424739526,19.2838771890933,19.1568166703613,19.2643294169807,4556.0179178952,0.0,1.0
2024-04-25,19.87,19.87,19.715,19.715,1098,19.4207115938816,19.4207115938816,19.2692163600089,19.2692163600089,1123.40167838512,0.0,1.0
2024-04-26,20.04,20.04,19.93,19.93,6142,19.5868676568388,19.5868676568388,19.4793549102195,19.4793549102195,6284.09208437289,0.0,1.0
2024-04-29,20.1896,20.242,20.0422,20.17,3682,19.7330849922412,19.7843001551762,19.5890179117712,19.7139281755708,3767.18122023134,0.0,1.0
2024-04-30,19.8361,20.09,19.83,20.01,6307,19.3875781201507,19.6357370871204,19.3816160496564,19.5575459986699,6452.90927647994,0.0,1.0
2024-05-01,19.8324,19.855,19.8324,19.855,310,19.3839617823099,19.4060507647972,19.3839617823099,19.4060507647972,317.171694261738,0.0,1.0
2024-05-02,20.7502,20.81,20.36,20.43,11110,20.2810090445577,20.3394568831745,19.8996320106407,19.9680492130348,11367.0242685416,0.0,1.0
2024-05-03,20.9013,20.9587,20.7801,20.8728,16105,20.4286924628685,20.4847945688317,20.3102329638661,20.4008368876081,16477.5810841461,0.0,1.0
2024-05-06,21.008,21.12,21.0,21.11,30074,20.5329798270893,20.64244735092,20.5251607182443,20.6326734648637,30769.7468813791,0.0,1.0
2024-05-07,20.84,20.92,20.802,20.88,6693,20.3687785413434,20.4469696297938,20.3316377743294,20.4078740855686,6847.83919256067,0.0,1.0
2024-05-08,20.6015,20.6599,20.5,20.53,6550,20.1356713589005,20.1927508534693,20.036466415429,20.0657880735979,6701.53095940121,0.0,1.0
2024-05-09,20.9054,20.9054,20.7301,20.74,7623,20.4326997561516,20.4326997561516,20.2613635335846,20.2710396807803,7799.35427534589,0.0,1.0
2024-05-10,21.0084,21.139,20.95,21.06,14002,20.5333707825316,20.661017734427,20.4762912879628,20.5838040345821,14325.9292356543,0.0,1.0
2024-05-13,21.1454,21.21,20.75,21.18,12255,20.667273021503,20.7304123254267,20.2808135668366,20.7010906672578,12538.5132683148,0.0,1.0
2024-05-14,21.3334,21.3334,21.2429,21.3,6865,20.8510220793616,20.8510220793616,20.762568410552,20.8183772999335,7023.81832615104,0.0,1.0
2024-05-15,21.5702,21.76,21.41,21.76,2414,21.0824677011749,21.2679760585236,20.9258900465529,21.2679760585236,2469.84667725108,0.0,1.0
2024-05-16,21.865,21.99,21.74,21.8489,22962,21.3706018621148,21.4927754378187,21.248428286411,21.3548659055642,23493.2143343162,0.0,1.0
2024-05-17,21.945,21.999,21.85,21.86,5907,21.4487929505653,21.5015719352693,21.3559410330304,21.3657149190867,6043.65547743252,0.0,1.0
2024-05-20,21.8,21.94,21.7701,21.94,11783,21.3070716027488,21.4439060075371,21.2778476834405,21.4439060075371,12055.5937854389,0.0,1.0
2024-05-21,21.6101,21.66,21.56,21.56,4512,21.1214655065396,21.1702371979605,21.0724983373975,21.0724983373975,4616.3828532547,0.0,1.0
2024-05-22,21.3294,21.54,21.27,21.54,2574,20.847112524939,21.0529505652849,20.7890556417646,21.0529505652849,2633.54819687004,0.0,1.0
2024-05-23,21.03,21.32,21.03,21.32,11324,20.5544823764132,20.8379250720461,20.5544823764132,20.8379250720461,11585.975051032,0.0,1.0
2024-05-24,21.0852,21.148,20.98,20.98,5272,20.608434227444,20.6698142318776,20.5056129461317,20.5056129461317,5393.96507144478,0.0,1.0
2024-05-28,21.125,21.21,21.09,21.21,4261,20.6473342939481,20.7304123254267,20.6131256927511,20.7304123254267,4359.57609435247,0.0,1.0
2024-05-29,20.7497,20.81,20.73,20.78,6893,20.2805203502549,20.3394568831745,20.261265794724,20.3101352250055,7052.46609208438,0.0,1.0
2024-05-30,20.74,20.86,20.7,20.75,2886,20.2710396807803,20.388326313456,20.2319441365551,20.2808135668366,2952.76616012701,0.0,1.0
2024-05-31,20.675,20.675,20.4709,20.56,3987,20.2075094214143,20.2075094214143,20.0080244070051,20.0951097317668,4079.23724200499,0.0,1.0
2024-06-03,20.7862,20.93,20.69,20.93,7737,20.3161950343605,20.4567435158501,20.2221702504988,20.4567435158501,7915.99160807438,0.0,1.0
2024-06-04,20.6708,20.7205,20.54,20.7205,3748,20.2034043892707,20.2519806029705,20.0755619596542,20.2519806029705,3834.70809707416,0.0,1.0
2024-06-05,20.75,20.78,20.64,20.64,13127,20.2808135668366,20.3101352250055,20.1733008202172,20.1733008202172,13430.6865502382,0.0,1.0
2024-06-06,20.845,20.945,20.7,20.7,9323,20.3736654843715,20.4714043449346,20.2319441365551,20.2319441365551,9538.68292129736,0.0,1.0
2024-06-07,20.4001,20.53,20.4,20.53,6238,19.9388252937264,20.0657880735979,19.9387275548659,20.0657880735979,6382.31299614426,0.0,1.0
2024-06-10,20.62,20.62,20.35,20.35,2648,20.1537530481046,20.1537530481046,19.8898581245843,19.8898581245843,2709.26014969381,0.0,1.0
2024-06-11,20.42,20.4599,20.37,20.43,3823,19.9582753269785,19.9972731323432,19.909405896697,19.9680492130348,3911.44318439555,0.0,1.0
2024-06-12,20.7003,20.9089,20.68,20.8,5851,20.2322373531368,20.4361206162713,20.2123963644425,20.3296829971182,5986.35994556588,0.0,1.0
2024-06-13,20.475,20.64,20.445,20.64,3356,20.0120317002882,20.1733008202172,19.9827100421193,20.1733008202172,3433.63937400771,0.0,1.0
2024-06-14,20.2185,20.27,20.11,20.23,19713,19.7613315229439,19.8116670361339,19.655284859233,19.7725714919087,20169.0503515537,0.0,1.0
2024-06-17,20.43,20.46,20.25,20.25,6066,19.9680492130348,19.9973708712037,19.7921192640213,19.7921192640213,6206.33386255387,0.0,1.0
2024-06-18,20.4492,20.5,20.4,20.4,4863,19.9868150742629,20.036466415429,19.9387275548659,19.9387275548659,4975.50306191881,0.0,1.0
2024-06-20,20.435,20.4799,20.36,20.4656,5859,19.972936156063,20.0168209044558,19.8996320106407,20.0028442473953,5994.54502154682,0.0,1.0
2024-06-21,20.25,20.25,20.2,20.22,13428,19.7921192640213,19.7921192640213,19.7432498337397,19.7627976058524,13738.6500340213,0.0,1.0
2024-06-24,20.41,20.5185,20.37,20.43,4770,19.9485014409222,20.0545481046331,19.909405896697,19.9680492130348,4880.35155364028,0.0,1.0
2024-06-25,20.265,20.285,20.2,20.24,1778,19.8067800931057,19.8263278652184,19.7432498337397,19.782345377965,1819.13313676571,0.0,1.0
2024-06-26,20.205,20.205,20.13,20.13,1224,19.7481367767679,19.7481367767679,19.6748326313456,19.6748326313456,1252.31662508505,0.0,1.0
2024-06-27,19.995,20.07,19.98,20.05,7387,19.5428851695855,19.6161893150078,19.528224340501,19.5966415428951,7557.8945339079,0.0,1.0
2024-06-28,19.8914,20.03,19.821,19.96,4611,19.4416277100421,19.5770937707825,19.3728195522057,19.5086765683884,4717.67316851894,0.0,1.0
2024-07-01,19.9098,20.08,19.88,20.08,13918,19.4596116603857,19.6259632010641,19.4304854799379,19.6259632010641,14239.9859378544,0.0,1.0
2024-07-02,20.1091,20.1091,19.96,19.96,5072,19.6544052094879,19.6544052094879,19.5086765683884,19.5086765683884,5189.33817192108,0.0,1.0
2024-07-03,20.4419,20.48,20.32,20.32,3175,19.9796801374418,20.0169186433163,19.8605364664154,19.8605364664154,3248.45202993876,0.0,1.0
2024-07-05,20.4104,20.42,20.23,20.42,9983,19.9488923963644,19.9582753269785,19.7725714919087,19.9582753269785,10213.9516897256,0.0,1.0
2024-07-08,20.2,20.24,20.15,20.22,4869,19.7432498337397,19.782345377965,19.6943804034582,19.7627976058524,4981.64186890452,0.0,1.0
2024-07-09,20.2399,20.24,20.17,20.175,4083,19.7822476391044,19.782345377965,19.7139281755708,19.718815118599,4177.45815377637,0.0,1.0
2024-07-10,20.4854,20.5,20.39,20.45,6917,20.0221965417867,20.036466415429,19.9289536688096,19.9875969851474,7077.02132002723,0.0,1.0
2024-07-11,20.6658,20.72,20.6296,20.69,5433,20.1985174462425,20.2514919086677,20.1631359787187,20.2221702504988,5558.68972556136,0.0,1.0
2024-07-12,20.8993,20.96,20.795,20.96,2858,20.4267376856573,20.4860651740191,20.32479605409,20.4860651740191,2924.11839419369,0.0,1.0
2024-07-15,20.57,20.7,20.48,20.7,6994,20.1048836178231,20.2319441365551,20.0169186433163,20.2319441365551,7155.80267634384,0.0,1.0
2024-07-16,20.52,20.56,20.42,20.48,4574,20.0560141875416,20.0951097317668,19.9582753269785,20.0169186433163,4679.81719210705,0.0,1.0
2024-07-17,20.3442,20.4099,20.3442,20.37,4983,19.8841892706717,19.9484037020616,19.8841892706717,19.909405896697,5098.27920163302,0.0,1.0
2024-07-18,20.1107,20.38,20.1107,20.38,5179,19.6559690312569,19.9191797827533,19.6559690312569,19.9191797827533,5298.81356316626,0.0,1.0
2024-07-19,20.11,20.1326,20.06,20.06,2051,19.655284859233,19.6773738417202,19.6064154289514,19.6064154289514,2098.44885461556,0.0,1.0
2024-07-22,20.3468,20.36,20.1817,20.23,7307,19.8867304810463,19.8996320106407,19.7253636222567,19.7725714919087,7476.04377409845,0.0,1.0
2024-07-23,20.18,20.22,20.1103,20.15,34714,19.7237020616271,19.7627976058524,19.6555780758147,19.6943804034582,35517.0909503289,0.0,1.0
2024-07-24,19.797,20.0799,19.797,20.05,3988,19.3493622256706,19.6258654622035,19.3493622256706,19.5966415428951,4080.26037650261,0.0,1.0
2024-07-25,19.6184,19.7364,19.54,19.59,4418,19.1748006207049,19.2901324761694,19.0981733540235,19.147042784305,4520.20821047858,0.0,1.0
2024-07-26,19.8308,19.8308,19.77,19.77,3549,19.3823979605409,19.3823979605409,19.3229727333186,19.3229727333186,3631.10433204808,0.0,1.0
2024-07-29,19.711,19.75,19.6901,19.75,2837,19.2653068055863,19.3034249612059,19.2448793837287,19.3034249612059,2902.63256974371,0.0,1.0
2024-07-30,19.71,19.74,19.63,19.74,23848,19.2643294169807,19.2936510751496,19.1861383285303,19.2936510751496,24399.7114992062,0.0,1.0
2024-07-31,20.1198,20.14,20.07,20.14,2109,19.6648632675682,19.6846065174019,19.6161893150078,19.6846065174019,2157.79065547743,0.0,1.0
2024-08-01,19.6345,20.0,19.56,20.0,3404,19.1905365772556,19.5477721126136,19.1177211261361,19.5477721126136,3482.7498298934,0.0,1.0
2024-08-02,19.3192,19.42,19.18,19.35,26699,18.8823659499002,18.9808867213478,18.7463134559965,18.9124695189537,27316.6679519166,0.0,1.0
2024-08-05,18.9935,20.36,18.67,20.36,94961,18.5640304810463,19.8996320106407,18.2478452671248,19.8996320106407,97157.8750283513,0.0,1.0
2024-08-06,18.923,18.9953,18.67,18.67,6779,18.4951245843494,18.5657897805365,18.2478452671248,18.2478452671248,6935.82875935585,0.0,1.0
2024-08-07,19.0573,19.38,19.01,19.29,30815,18.6263878740856,18.9417911771226,18.5801573930392,18.8538262026158,31527.8895441143,0.0,1.0
2024-08-08,19.5399,19.5408,19.27,19.27,8357,19.0980756151629,19.098955264908,18.8342784305032,18.8342784305032,8550.33499659788,0.0,1.0
2024-08-09,19.5602,19.5792,19.43,19.51,2561,19.1179166038572,19.1364869873642,18.9906606074041,19.0688516958546,2620.247448401,0.0,1.0
2024-08-12,19.7253,19.76,19.681,19.74,5753,19.2792834626469,19.3131988472622,19.2359851474174,19.2936510751496,5886.09276479926,0.0,1.0
2024-08-13,20.0257,20.0257,19.861,19.88,4010,19.5728909997783,19.5728909997783,19.4119150964309,19.4304854799379,4102.76933545022,0.0,1.0
2024-08-14,19.9943,20.05,19.88,20.05,3898,19.5422009975615,19.5966415428951,19.4304854799379,19.5966415428951,3988.17827171695,0.0,1.0
2024-08-15,20.38,20.405,20.21,20.21,11532,19.9191797827533,19.943614497894,19.7530237197961,19.7530237197961,11798.7870265366,0.0,1.0
2024-08-16,20.5707,20.6411,20.48,20.49,8523,20.105567789847,20.1743759476834,20.0169186433163,20.0266925293726,8720.17532320256,0.0,1.0
2024-08-19,20.83,20.86,20.72,20.76,1950,20.3590046552871,20.388326313456,20.2514919086677,20.2905874528929,1995.11227035609,0.0,1.0
2024-08-20,20.5491,20.5692,20.47,20.5,4158,20.0844561959654,20.1041017069386,20.00714475726,20.036466415429,4254.19324109776,0.0,1.0
2024-08-21,20.6701,20.695,20.5412,20.5412,4726,20.2027202172467,20.2270571935269,20.0767348259809,20.0767348259809,4835.33363574507,0.0,1.0
2024-08-22,20.5806,20.7102,20.56,20.7102,13768,20.1152439370428,20.2419135003325,20.0951097317668,20.2419135003325,14086.5157632116,0.0,1.0
2024-08-23,21.0097,21.02,20.81,20.81,5186,20.5346413877189,20.5447084903569,20.3394568831745,20.3394568831745,5305.97550464958,0.0,1.0
2024-08-26,20.847,20.9468,20.8,20.85,10288,20.3756202615828,20.4731636444247,20.3296829971182,20.3785524273997,10526.0077114992,0.0,1.0
2024-08-27,20.8949,20.928,20.85,20.85,3543,20.4224371757925,20.4547887386389,20.3785524273997,20.3785524273997,3624.96552506237,0.0,1.0
2024-08-28,20.6683,20.83,20.618,20.77,4659,20.2009609177566,20.3590046552871,20.1517982708934,20.3003613389492,4766.78362440463,0.0,1.0
2024-08-29,20.9308,21.02,20.93,20.94,5746,20.4575254267346,20.5447084903569,20.4567435158501,20.4665174019065,5878.93082331596,0.0,1.0
2024-08-30,21.145,21.2,21.0401,21.18,9822,20.6668820660607,20.7206384393704,20.5643540013301,20.7010906672578,10049.227035609,0.0,1.0
2024-09-03,20.7236,20.95,20.7236,20.95,4033,20.255010507648,20.4762912879628,20.255010507648,20.4762912879628,4126.30142889544,0.0,1.0
2024-09-04,20.8353,20.93,20.68,20.72,7071,20.3641848148969,20.4567435158501,20.2123963644425,20.2514919086677,7234.58403266047,0.0,1.0
2024-09-05,20.9095,20.98,20.86,20.98,6343,20.4367070494347,20.5056129461317,20.388326313456,20.5056129461317,6489.7421183942,0.0,1.0
2024-09-06,20.46,20.88,20.41,20.88,4937,19.9973708712037,20.4078740855686,19.9485014409222,20.4078740855686,5051.21501474258,0.0,1.0
2024-09-09,20.6308,20.66,20.59,20.63,5082,20.1643088450454,20.1928485923299,20.1244313899357,20.1635269341609,5199.56951689727,0.0,1.0
2024-09-10,20.5445,20.5445,20.35,20.51,3141,20.0799602083795,20.0799602083795,19.8898581245843,20.0462403014853,3213.66545701973,0.0,1.0
2024-09-11,20.6968,20.6968,20.5,20.56,2268,20.2288164930171,20.2288164930171,20.036466415429,20.0951097317668,2320.46904059877,0.0,1.0
2024-09-12,20.75,20.795,20.71,20.71,3244,20.2808135668366,20.32479605409,20.2417180226114,20.2417180226114,3319.04831027444,0.0,1.0
2024-09-13,20.89,20.94,20.85,20.87,1183,20.4176479716249,20.4665174019065,20.3785524273997,20.3981001995123,1210.3681106827,0.0,1.0
2024-09-16,21.0182,21.09,20.94,21.09,6578,20.5429491908668,20.6131256927511,20.4665174019065,20.6131256927511,6730.17872533453,0.0,1.0
2024-09-17,21.155,21.27,21.12,21.18,5902,20.676655952117,20.7890556417646,20.64244735092,20.7010906672578,6038.53980494445,0.0,1.0
2024-09-18,21.1798,21.19,21.09,21.19,781,20.7008951895367,20.7108645533141,20.6131256927511,20.7108645533141,799.068042640054,0.0,1.0
2024-09-19,21.8151,21.83,21.63,21.71,9941,21.3218301706939,21.3363932609178,21.1409155397916,21.2191066282421,10170.9800408256,0.0,1.0
2024-09-20,21.6801,21.72,21.63,21.72,1971,21.1898827089337,21.2288805142984,21.1409155397916,21.2288805142984,2016.59809480608,0.0,1.0
2024-09-23,22.0,22.0,21.91,21.91,6795,21.502549323875,21.502549323875,21.4145843493682,21.4145843493682,6952.19891131775,0.0,1.0
2024-09-24,22.7868,22.8099,22.46,22.46,2741,22.2715586787852,22.2941363555753,21.9521480824651,21.9521480824651,2804.41165797233,0.0,1.0
2024-09-25,22.6247,22.68,22.5466,22.66,8678,22.1131239858125,22.1671735757038,22.0367899357127,22.1476258035912,8878.76117033339,0.0,1.0
2024-09-26,23.9359,23.9899,23.66,23.76,7507,23.3946759255154,23.4474549102195,23.1250144092219,23.222753269785,7680.67067362214,0.0,1.0
2024-09-27,24.23,24.27,24.12,24.16,7582,23.6821259144314,23.7212214586566,23.574613167812,23.6137087120372,7757.40576094352,0.0,1.0
2024-09-30,24.0156,24.44,23.96,24.44,7841,23.4725737973842,23.8873775216138,23.4182309909111,23.8873775216138,8022.39759582671,0.0,1.0
2024-10-01,24.4819,24.52,24.11,24.16,22798,23.9283301041898,23.9655686100643,23.5648392817557,23.6137087120372,23325.4202767067,0.0,1.0
2024-10-02,25.31,25.31,25.06,25.06,9462,24.7377056085125,24.7377056085125,24.4933584571049,24.4933584571049,9680.89861646633,0.0,1.0
2024-10-03,25.0454,25.11,24.82,24.82,12035,24.4790885834626,24.5422278873864,24.2587851917535,24.2587851917535,12313.4236788388,0.0,1.0
2024-10-04,25.4882,25.55,25.39,25.39,17269,24.9118762580359,24.9722788738639,24.815896696963,24.815896696963,17668.509639374,0.0,1.0
2024-10-07,25.6948,25.74,25.367859,25.67,18017,25.1138047439592,25.1579827089337,24.7942563358457,25.0895655065396,18433.8142435927,0.0,1.0
2024-10-08,24.3909,24.93,24.16,24.93,13519,23.8393877410774,24.3662979383729,23.6137087120372,24.3662979383729,13831.7552733046,0.0,1.0
2024-10-09,24.4948,24.61,24.28,24.29,5979,23.9409384172024,24.053533584571,23.7309953447129,23.7407692307692,6117.32116126106,0.0,1.0
2024-10-10,24.6139,24.67,24.42,24.59,6665,24.057345400133,24.1121769009089,23.8678297495012,24.0339858124584,6819.19142662736,0.0,1.0
2024-10-11,24.8105,24.879,24.43,24.43,12912,24.2495,24.3164511194857,23.8776036355575,23.8776036355575,13210.7126332502,0.0,1.0
2024-10-14,24.5214,24.75,24.3,24.53,7272,23.9669369541122,24.1903679893593,23.7505431168255,23.9753424961206,7440.23406668178,0.0,1.0
2024-10-15,23.5175,23.995,23.4613,23.995,12088,22.9857365329195,23.4524395921082,22.9308072932831,23.4524395921082,12367.6498072125,0.0,1.0
2024-10-16,23.8518,23.9447,23.84,23.9447,8685,23.3124775437819,23.403276945245,23.3009443582354,23.403276945245,8885.92311181673,0.0,1.0
2024-10-17,23.6,23.6788,23.5645,23.635,17491,23.0663710928841,23.1433893150078,23.0316737973842,23.1005796940811,17895.6454978453,0.0,1.0
2024-10-18,24.14,24.27,24.08,24.27,3693,23.5941609399246,23.7212214586566,23.5355176235868,23.7212214586566,3778.43569970515,0.0,1.0
2024-10-21,23.7815,23.95,23.7,23.95,7678,23.243767124806,23.4084571048548,23.1641099534471,23.4084571048548,7855.62667271491,0.0,1.0
2024-10-22,23.9652,24.0,23.8,23.81,15466,23.4233134116604,23.4573265351363,23.2618488140102,23.2716227000665,15823.7981401678,0.0,1.0
2024-10-23,23.9302,24.12,23.85,24.03,13652,23.3891048104633,23.574613167812,23.3107182442917,23.4866481933053,13967.8321614879,0.0,1.0
2024-10-24,23.8859,24.08,23.7301,24.08,5899,23.3458064952339,23.5355176235868,23.1935293504766,23.5355176235868,6035.47040145157,0.0,1.0
2024-10-25,23.8707,24.082,23.8336,24.082,5449,23.3309501884283,23.537472400798,23.2946890711594,23.537472400798,5575.05987752324,0.0,1.0
2024-10-28,24.23,24.28,23.84,23.94,14109,23.6821259144314,23.7309953447129,23.3009443582354,23.3986832187985,14435.4046268995,0.0,1.0
2024-10-29,24.1759,24.28,24.15,24.25,9964,23.6292491908668,23.7309953447129,23.6039348259809,23.701673686544,10194.5121342708,0.0,1.0
2024-10-30,24.1,24.168,23.9,23.9,7459,23.5550653956994,23.6215278208823,23.3595876745733,23.3595876745733,7631.56021773645,0.0,1.0
2024-10-31,23.8802,24.05,23.8125,24.05,1461,23.3402353801818,23.5061959654179,23.2740661715806,23.5061959654179,1494.79950102064,0.0,1.0
2024-11-01,23.9755,24.1685,23.9755,24.1621,13640,23.4333805142984,23.6220165151851,23.4333805142984,23.6157612281091,13955.5545475164,0.0,1.0
2024-11-04,24.0698,24.25,24.06,24.16,43316,23.5255482598094,23.701673686544,23.5159698514742,23.6137087120372,44318.0938988432,0.0,1.0
2024-11-05,24.4767,24.5,24.34,24.37,11531,23.9232476834405,23.9460208379517,23.7896386610508,23.8189603192197,11797.763892039,0.0,1.0
2024-11-06,23.9702,24.04,23.82,23.95,52167,23.4282003546885,23.4964220793616,23.2813965861228,23.4084571048548,53373.8573372648,0.0,1.0
2024-11-07,24.7171,24.76,24.61,24.61,6165,24.1582119042341,24.2001418754156,24.053533584571,24.053533584571,6307.6241778181,0.0,1.0
2024-11-08,23.71,24.0,23.66,24.0,18019,23.1738838395034,23.4573265351363,23.1250144092219,23.4573265351363,18435.8605125879,0.0,1.0
2024-11-11,23.795,23.9096,23.72,23.83,4729,23.256961870982,23.3689706051873,23.1836577255597,23.2911704721791,4838.40303923793,0.0,1.0
2024-11-12,23.3,23.51,23.102,23.51,15679,22.7731545111949,22.9784061183773,22.57963156728,22.9784061183773,16041.7257881606,0.0,1.0
2024-11-13,23.147,23.4,23.13,23.4,27901,22.6236140545334,22.8708933717579,22.6069984482376,22.8708933717579,28546.4756180539,0.0,1.0
2024-11-14,22.9,23.19,22.9,23.13,10487,22.3821990689426,22.6656417645755,22.3821990689426,22.6069984482376,10729.6114765253,0.0,1.0
2024-11-15,22.9696,23.0492,22.92,23.02,12347,22.4502253158945,22.5280254489027,22.4017468410552,22.4994857016183,12632.6416420957,0.0,1.0
2024-11-18,23.265,23.29,23.02,23.13,6904,22.7389459099978,22.7633806251385,22.4994857016183,22.6069984482376,7063.72057155817,0.0,1.0
2024-11-19,23.2,23.245,22.87,22.87,3346,22.6754156506318,22.7193981378852,22.3528774107737,22.3528774107737,3423.40802903152,0.0,1.0
2024-11-20,23.2643,23.29,23.22,23.2499,3975,22.7382617379738,22.7633806251385,22.6949634227444,22.7241873420528,4066.95962803357,0.0,1.0
2024-11-21,23.34,23.4,23.28,23.28,10793,22.8122500554201,22.8708933717579,22.7536067390822,22.7536067390822,11042.6906327965,0.0,1.0
2024-11-22,23.1349,23.2199,23.02,23.08,35858,22.6117876524052,22.6948656838838,22.4994857016183,22.5581290179561,36687.5568156045,0.0,1.0
2024-11-25,23.1989,23.24,23.13,23.13,3019,22.6743405231656,22.714511194857,22.6069984482376,22.6069984482376,3088.84304831027,0.0,1.0
2024-11-26,23.1048,23.19,23.1,23.19,9022,22.5823682553757,22.6656417645755,22.5776767900687,22.6656417645755,9230.7194375142,0.0,1.0
2024-11-27,23.5286,23.61,23.4007,23.52,181621,22.996585546442,23.0761449789404,22.8715775437819,22.9881800044336,185822.710591971,0.0,1.0
2024-11-29,23.511,23.52,23.39,23.43,4696,22.9793835069829,22.9881800044336,22.8611194857016,22.9002150299268,4804.63960081652,0.0,1.0
2024-12-02,23.42,23.4368,23.2509,23.43,10346,22.8904411438705,22.9068612724451,22.7251647306584,22.9002150299268,10585.3495123611,0.0,1.0
2024-12-03,23.43,23.4997,23.34,23.46,22845,22.9002150299268,22.9683390157393,22.8122500554201,22.9295366880958,23373.5075980948,0.0,1.0
2024-12-04,23.335,23.4377,23.261,23.385,12937,22.8073631123919,22.9077409221902,22.7350363555753,22.8562325426735,13236.2909956907,0.0,1.0
2024-12-05,23.444,23.51,23.42,23.46,140738,22.9138984704057,22.9784061183773,22.8904411438705,22.9295366880958,143993.902925833,0.0,1.0
2024-12-06,23.49,23.61,23.4868,23.61,8470,22.9588583462647,23.0761449789404,22.9557307027267,23.0761449789404,8665.94919482875,0.0,1.0
2024-12-09,24.24,24.57,24.18,24.18,38559,23.6918998004877,24.0144380403458,23.6332564841499,23.6332564841499,39451.043093672,0.0,1.0
2024-12-10,23.84,23.92,23.81,23.92,34813,23.3009443582354,23.3791354466859,23.2716227000665,23.3791354466859,35618.3812655931,0.0,1.0
2024-12-11,23.8589,23.86,23.72,23.82,9992,23.3194170028818,23.320492130348,23.1836577255597,23.2813965861228,10223.1599002041,0.0,1.0
2024-12-12,23.738,23.87,23.738,23.845,8861,23.2012507204611,23.3302660164043,23.2012507204611,23.3058313012636,9065.99478339759,0.0,1.0
2024-12-13,23.5777,23.58,23.535,23.55,3500,23.0445753269785,23.0468233207714,23.0028408335181,23.0175016626025,3580.97074166478,0.0,1.0
2024-12-16,23.17,23.34,23.16,23.32,109416,22.6460939924629,22.8122500554201,22.6363201064066,22.7927022833075,111947.284191426,0.0,1.0
2024-12-17,23.2,23.27,22.82,22.82,9209,22.6754156506318,22.7438328530259,22.3040079804921,22.3040079804921,9422.04558856883,0.0,1.0
2024-12-18,22.5392,23.11,22.45,23.09,8648,22.029557260031,22.587450676125,21.9423741964088,22.5679029040124,8848.06713540487,0.0,1.0
2024-12-19,22.539,22.67,22.539,22.67,6587,22.0293617823099,22.1573996896475,22.0293617823099,22.1573996896475,6739.38693581311,0.0,1.0
2024-12-20,22.63,22.81,22.41,22.41,18577,22.1183041454223,22.2942340944358,21.9032786521835,21.9032786521835,19006.769562259,0.0,1.0
2024-12-23,22.7,22.74,22.55,22.64,196602,22.1867213478164,22.2258168920417,22.0401130569718,22.1280780314786,201150.288500794,0.0,1.0
2024-12-24,22.7907,22.839,22.7137,22.75,8974,22.2753704943472,22.3225783639991,22.2001115717136,22.235590778098,9181.60898162847,0.0,1.0
2024-12-26,22.77,22.89,22.68,22.83,16033,22.2551385502106,22.3724251828863,22.1671735757038,22.3137818665484,16403.9154003175,0.0,1.0
2024-12-27,22.045,22.15,22.02,22.15,17687,22.045,22.15,22.02,22.15,17687,0.51,1.0
2024-12-30,21.89,22.12,21.8003,22.12,30358,21.89,22.12,21.8003,22.12,30358,0.0,1.0
2024-12-31,21.84,22.13,21.69,22.13,43682,21.84,22.13,21.69,22.13,43682,0.0,1.0
2025-01-02,21.65,21.72,21.553,21.6801,40485,21.65,21.72,21.553,21.6801,40485,0.0,1.0
2025-01-03,21.86,21.86,21.71,21.76,32670,21.86,21.86,21.71,21.76,32670,0.0,1.0
2025-01-06,21.79,22.01,21.69,22.0,24424,21.79,22.01,21.69,22.0,24424,0.0,1.0
2025-01-07,21.63,21.8991,21.6,21.81,18767,21.63,21.8991,21.6,21.81,18767,0.0,1.0
2025-01-08,21.59,21.59,21.49,21.5,12822,21.59,21.59,21.49,21.5,12822,0.0,1.0
2025-01-10,20.94,21.095,20.8974,21.095,14463,20.94,21.095,20.8974,21.095,14463,0.0,1.0
2025-01-13,21.01,21.02,20.89,20.89,6887,21.01,21.02,20.89,20.89,6887,0.0,1.0
2025-01-14,21.31,21.33,21.2112,21.33,14284,21.31,21.33,21.2112,21.33,14284,0.0,1.0
2025-01-15,21.5186,21.55,21.49,21.55,10541,21.5186,21.55,21.49,21.55,10541,0.0,1.0
2025-01-16,21.49,21.5596,21.46,21.46,38411,21.49,21.5596,21.46,21.46,38411,0.0,1.0
2025-01-17,21.7845,21.84,21.64,21.64,10063,21.7845,21.84,21.64,21.64,10063,0.0,1.0
2025-01-21,22.15,22.15,22.0082,22.07,17507,22.15,22.15,22.0082,22.07,17507,0.0,1.0
2025-01-22,21.9382,22.034,21.9382,21.985,19637,21.9382,22.034,21.9382,21.985,19637,0.0,1.0
2025-01-23,21.98,21.98,21.82,21.85,22225,21.98,21.98,21.82,21.85,22225,0.0,1.0
2025-01-24,22.19,22.34,22.01,22.34,31040,22.19,22.34,22.01,22.34,31040,0.0,1.0
2025-01-27,22.01,22.24,21.95,22.24,5788,22.01,22.24,21.95,22.24,5788,0.0,1.0
2025-01-28,22.09,22.09,21.85,21.8769,102960,22.09,22.09,21.85,21.8769,102960,0.0,1.0
2025-01-29,22.06,22.1998,22.06,22.14,18093,22.06,22.1998,22.06,22.14,18093,0.0,1.0
2025-01-30,22.4315,22.5799,22.29,22.29,133796,22.4315,22.5799,22.29,22.29,133796,0.0,1.0
2025-01-31,21.99,22.4,21.95,22.4,165309,21.99,22.4,21.95,22.4,165309,0.0,1.0
2025-02-03,21.69,21.825,21.49,21.49,20977,21.69,21.825,21.49,21.49,20977,0.0,1.0
2025-02-04,22.13,22.23,21.8,21.8,11967,22.13,22.23,21.8,21.8,11967,0.0,1.0
2025-02-05,22.16,22.18,22.07,22.095,21375,22.16,22.18,22.07,22.095,21375,0.0,1.0
2025-02-06,22.32,22.61,22.225,22.61,18645,22.32,22.61,22.225,22.61,18645,0.0,1.0
2025-02-07,22.3549,22.82,22.32,22.63,44292,22.3549,22.82,22.32,22.63,44292,0.0,1.0
2025-02-10,22.77,22.79,22.67,22.67,78387,22.77,22.79,22.67,22.67,78387,0.0,1.0
2025-02-11,22.63,22.6999,22.555,22.555,8041,22.63,22.6999,22.555,22.555,8041,0.0,1.0
2025-02-12,22.865,22.93,22.73,22.73,9382,22.865,22.93,22.73,22.73,9382,0.0,1.0
2025-02-13,23.17,23.17,22.8609,22.8609,50222,23.17,23.17,22.8609,22.8609,50222,0.0,1.0
2025-02-14,23.4948,23.605,23.41,23.57,5054,23.4948,23.605,23.41,23.57,5054,0.0,1.0
2025-02-18,23.6602,23.81,23.625,23.81,6342,23.6602,23.81,23.625,23.81,6342,0.0,1.0
2025-02-19,23.4878,23.51,23.4,23.49,11652,23.4878,23.51,23.4,23.49,11652,0.0,1.0
2025-02-20,23.56,23.7,23.425,23.56,16967,23.56,23.7,23.425,23.56,16967,0.0,1.0
2025-02-21,23.58,23.76,23.47,23.735,70425,23.58,23.76,23.47,23.735,70425,0.0,1.0
2025-02-24,23.094,23.39,23.0885,23.39,7964,23.094,23.39,23.0885,23.39,7964,0.0,1.0
2025-02-25,23.09,23.19,22.96,23.17,14119,23.09,23.19,22.96,23.17,14119,0.0,1.0
2025-02-26,23.5529,23.81,23.5084,23.81,9191,23.5529,23.81,23.5084,23.81,9191,0.0,1.0
2025-02-27,23.33,23.61,23.33,23.61,15621,23.33,23.61,23.33,23.61,15621,0.0,1.0
2025-02-28,22.963,23.05,22.8313,22.99,12891,22.963,23.05,22.8313,22.99,12891,0.0,1.0
2025-03-03,22.87,23.2863,22.79,23.12,19508,22.87,23.2863,22.79,23.12,19508,0.0,1.0
2025-03-04,23.1,23.35,22.7718,22.95,21196,23.1,23.35,22.7718,22.95,21196,0.0,1.0
2025-03-05,24.14,24.2391,23.56,23.56,29687,24.14,24.2391,23.56,23.56,29687,0.0,1.0
2025-03-06,24.04,24.58,24.02,24.58,18439,24.04,24.58,24.02,24.58,18439,0.0,1.0
2025-03-07,24.26,24.26,23.92,24.15,79528,24.26,24.26,23.92,24.15,79528,0.0,1.0
2025-03-10,23.22,23.69,22.79,23.65,16948,23.22,23.69,22.79,23.65,16948,0.0,1.0
2025-03-11,23.39,23.5499,23.21,23.45,61840,23.39,23.5499,23.21,23.45,61840,0.0,1.0
2025-03-12,23.42,23.4929,23.27,23.44,38630,23.42,23.4929,23.27,23.44,38630,0.0,1.0
2025-03-13,23.32,23.3783,23.23,23.24,20099,23.32,23.3783,23.23,23.24,20099,0.0,1.0
2025-03-14,23.88,23.89,23.73,23.76,22825,23.88,23.89,23.73,23.76,22825,0.0,1.0
2025-03-17,24.54,24.5889,24.0,24.0,80277,24.54,24.5889,24.0,24.0,80277,0.0,1.0
2025-03-18,24.32,24.36,24.19,24.36,25470,24.32,24.36,24.19,24.36,25470,0.0,1.0
2025-03-19,24.455,24.48,24.316,24.316,37294,24.455,24.48,24.316,24.316,37294,0.0,1.0
2025-03-20,23.88,24.0,23.84,23.84,23565,23.88,24.0,23.84,23.84,23565,0.0,1.0
2025-03-21,23.74,23.77,23.54,23.68,88404,23.74,23.77,23.54,23.68,88404,0.0,1.0
2025-03-24,23.8312,23.9199,23.7752,23.8794,19959,23.8312,23.9199,23.7752,23.8794,19959,0.0,1.0
2025-03-25,23.8,23.865,23.7511,23.8107,59171,23.8,23.865,23.7511,23.8107,59171,0.0,1.0
2025-03-26,23.73,23.87,23.66,23.8,23845,23.73,23.87,23.66,23.8,23845,0.0,1.0
2025-03-27,23.965,24.0597,23.9,23.9,57380,23.965,24.0597,23.9,23.9,57380,0.0,1.0
2025-03-28,23.31,23.6,23.28,23.52,43416,23.31,23.6,23.28,23.52,43416,0.0,1.0
2025-03-31,23.11,23.11,22.81,23.0,22099,23.11,23.11,22.81,23.0,22099,0.0,1.0
2025-04-01,23.2502,23.3051,23.1194,23.22,9433,23.2502,23.3051,23.1194,23.22,9433,0.0,1.0
2025-04-02,23.3601,23.395,23.18,23.18,13063,23.3601,23.395,23.18,23.18,13063,0.0,1.0
2025-04-03,22.68,22.91,22.53,22.53,72552,22.68,22.91,22.53,22.53,72552,0.0,1.0
2025-04-04,20.97,22.01,20.75,22.01,64394,20.97,22.01,20.75,22.01,64394,0.0,1.0
2025-04-07,20.3,21.17,19.84,19.84,23284,20.3,21.17,19.84,19.84,23284,0.0,1.0
2025-04-08,19.97,21.0812,19.8,21.0812,40160,19.97,21.0812,19.8,21.0812,40160,0.0,1.0
2025-04-09,21.3,21.46,19.88,19.88,60047,21.3,21.46,19.88,19.88,60047,0.0,1.0
2025-04-10,20.84,21.1097,20.66,21.03,28340,20.84,21.1097,20.66,21.03,28340,0.0,1.0
2025-04-11,21.39,21.5099,20.84,20.89,35333,21.39,21.5099,20.84,20.89,35333,0.0,1.0
2025-04-14,21.75,21.88,21.41,21.41,7513,21.75,21.88,21.41,21.41,7513,0.0,1.0
2025-04-15,21.77,21.9691,21.7589,21.7589,61116,21.77,21.9691,21.7589,21.7589,61116,0.0,1.0
2025-04-16,21.63,21.74,21.39,21.39,13293,21.63,21.74,21.39,21.39,13293,0.0,1.0
2025-04-17,21.74,21.88,21.74,21.85,9036,21.74,21.88,21.74,21.85,9036,0.0,1.0
2025-04-21,21.65,21.7,21.5054,21.7,7537,21.65,21.7,21.5054,21.7,7537,0.0,1.0
2025-04-22,22.16,22.28,21.945,21.945,72608,22.16,22.28,21.945,21.945,72608,0.0,1.0
2025-04-23,22.4,22.7986,22.4,22.6247,14969,22.4,22.7986,22.4,22.6247,14969,0.0,1.0
2025-04-24,22.7053,22.75,22.45,22.45,4047,22.7053,22.75,22.45,22.45,4047,0.0,1.0
2025-04-25,22.76,22.7656,22.6096,22.7,6493,22.76,22.7656,22.6096,22.7,6493,0.0,1.0
2025-04-28,22.89,23.0,22.74,22.74,67385,22.89,23.0,22.74,22.74,67385,0.0,1.0
2025-04-29,23.0,23.11,22.9718,23.01,10748,23.0,23.11,22.9718,23.01,10748,0.0,1.0
2025-04-30,22.95,23.0,22.8592,22.8989,10744,22.95,23.0,22.8592,22.8989,10744,0.0,1.0
2025-05-01,23.01,23.16,22.9694,22.99,43470,23.01,23.16,22.9694,22.99,43470,0.0,1.0
2025-05-02,23.62,23.74,23.52,23.57,12356,23.62,23.74,23.52,23.57,12356,0.0,1.0
2025-05-05,23.63,23.7505,23.52,23.75,4243,23.63,23.7505,23.52,23.75,4243,0.0,1.0
2025-05-06,23.88,23.92,23.7,23.7,9446,23.88,23.92,23.7,23.7,9446,0.0,1.0
2025-05-07,23.8102,23.86,23.73,23.79,19371,23.8102,23.86,23.73,23.79,19371,0.0,1.0
2025-05-08,23.8931,23.924361,23.83,23.83,5019,23.8931,23.924361,23.83,23.83,5019,0.0,1.0
2025-05-09,23.8154,24.08,23.798,24.08,3775,23.8154,24.08,23.798,24.08,3775,0.0,1.0
2025-05-12,24.6,24.6,24.39,24.565,13047,24.6,24.6,24.39,24.565,13047,0.0,1.0
2025-05-13,24.8444,24.904,24.65,24.65,10322,24.8444,24.904,24.65,24.65,10322,0.0,1.0
2025-05-14,24.91,25.0,24.91,24.93,14702,24.91,25.0,24.91,24.93,14702,0.0,1.0
2025-05-15,24.9797,24.98,24.83,24.97,12315,24.9797,24.98,24.83,24.97,12315,0.0,1.0
2025-05-16,24.7901,24.83,24.72,24.79,6840,24.7901,24.83,24.72,24.79,6840,0.0,1.0
2025-05-19,24.9699,24.9699,24.71,24.83,41905,24.9699,24.9699,24.71,24.83,41905,0.0,1.0
2025-05-20,24.809,24.83,24.78,24.82,11983,24.809,24.83,24.78,24.82,11983,0.0,1.0
2025-05-21,24.6497,24.92,24.6497,24.92,13080,24.6497,24.92,24.6497,24.92,13080,0.0,1.0
2025-05-22,24.4575,24.53,24.38,24.48,8137,24.4575,24.53,24.38,24.48,8137,0.0,1.0
2025-05-23,24.52,24.53,24.05,24.05,10776,24.52,24.53,24.05,24.05,10776,0.0,1.0
2025-05-27,24.71,24.78,24.6313,24.683112,4713,24.71,24.78,24.6313,24.683112,4713,0.0,1.0
2025-05-28,24.548,24.67,24.46,24.5819,153094,24.548,24.67,24.46,24.5819,153094,0.0,1.0
2025-05-29,24.7348,24.8,24.6411,24.79,15317,24.7348,24.8,24.6411,24.79,15317,0.0,1.0
2025-05-30,24.499,24.65,24.41,24.65,13042,24.499,24.65,24.41,24.65,13042,0.0,1.0
2025-06-02,24.8504,24.9,24.49,24.49,8632,24.8504,24.9,24.49,24.49,8632,0.0,1.0
2025-06-03,24.6899,24.76,24.64,24.65,6851,24.6899,24.76,24.64,24.65,6851,0.0,1.0
2025-06-04,25.06,25.06,24.8206,24.8206,321713,25.06,25.06,24.8206,24.8206,321713,0.0,1.0
2025-06-05,25.09,25.31,25.09,25.1709,17150,25.09,25.31,25.09,25.1709,17150,0.0,1.0
2025-06-06,25.1,25.15,25.0369,25.11,7471,25.1,25.15,25.0369,25.11,7471,0.0,1.0
2025-06-09,25.48,25.57,25.368,25.48,17276,25.48,25.57,25.368,25.48,17276,0.0,1.0
2025-06-10,25.3111,25.4,25.23,25.365,64550,25.3111,25.4,25.23,25.365,64550,0.0,1.0
2025-06-11,25.38,25.47,25.28,25.47,10130,25.38,25.47,25.28,25.47,10130,0.0,1.0
2025-06-12,25.3954,25.45,25.32,25.45,24233,25.3954,25.45,25.32,25.45,24233,0.0,1.0
2025-06-13,25.0151,25.2199,24.9077,24.9077,30433,25.0151,25.2199,24.9077,24.9077,30433,0.0,1.0
2025-06-16,25.52,25.63,25.45,25.45,17154,25.52,25.63,25.45,25.45,17154,0.0,1.0
2025-06-17,25.1253,25.46,25.105906,25.46,17564,25.1253,25.46,25.105906,25.46,17564,0.0,1.0
2025-06-18,24.93,25.15,24.92,24.99,175617,24.93,25.15,24.92,24.99,175617,0.0,1.0
2025-06-20,24.75,24.99,24.72,24.99,33717,24.75,24.99,24.72,24.99,33717,0.0,1.0
2025-06-23,25.06,25.07,24.75,24.87,10628,25.06,25.07,24.75,24.87,10628,0.0,1.0
2025-06-24,25.595,25.64,25.4,25.54,10046,25.595,25.64,25.4,25.54,10046,0.0,1.0
2025-06-25,25.525,25.59,25.4602,25.53,3239,25.525,25.59,25.4602,25.53,3239,0.0,1.0
2025-06-26,25.7651,25.83,25.6106,25.6106,7693,25.7651,25.83,25.6106,25.6106,7693,0.0,1.0
2025-06-27,25.8,25.9399,25.63,25.63,8168,25.8,25.9399,25.63,25.63,8168,0.0,1.0
2025-06-30,25.86,25.87,25.69,25.87,13165,25.86,25.87,25.69,25.87,13165,0.0,1.0
2025-07-01,25.85,25.87,25.725,25.785,9476,25.85,25.87,25.725,25.785,9476,0.0,1.0
2025-07-02,25.8797,25.8797,25.78,25.78,6403,25.8797,25.8797,25.78,25.78,6403,0.0,1.0
2025-07-03,25.9,26.0,25.82,26.0,88280,25.9,26.0,25.82,26.0,88280,0.0,1.0
2025-07-07,25.59,25.85,25.51,25.51,21880,25.59,25.85,25.51,25.51,21880,0.0,1.0
2025-07-08,25.8846,25.95,25.76,25.77,47990,25.8846,25.95,25.76,25.77,47990,0.0,1.0
2025-07-09,25.7904,25.7999,25.65,25.74,7999,25.7904,25.7999,25.65,25.74,7999,0.0,1.0
2025-07-10,25.96,25.97,25.7701,25.94,11651,25.96,25.97,25.7701,25.94,11651,0.0,1.0
2025-07-11,25.845,25.89,25.77,25.875,23208,25.845,25.89,25.77,25.875,23208,0.0,1.0
2025-07-14,25.82,25.88,25.76,25.76,10211,25.82,25.88,25.76,25.76,10211,0.0,1.0
2025-07-15,25.93,26.03,25.8512,26.025,11918,25.93,26.03,25.8512,26.025,11918,0.0,1.0
2025-07-16,25.8761,25.8761,25.775,25.7884,8583,25.8761,25.8761,25.775,25.7884,8583,0.0,1.0
2025-07-17,26.03,26.04,25.8418,25.85,18481,26.03,26.04,25.8418,25.85,18481,0.0,1.0
2025-07-18,26.13,26.41,26.13,26.41,7930,26.13,26.41,26.13,26.41,7930,0.0,1.0
2025-07-21,26.355,26.46,26.2377,26.36,11502,26.355,26.46,26.2377,26.36,11502,0.0,1.0
2025-07-22,26.435,26.4699,26.22,26.23,10641,26.435,26.4699,26.22,26.23,10641,0.0,1.0
2025-07-23,26.93,26.99,26.774,26.774,7782,26.93,26.99,26.774,26.774,7782,0.0,1.0
2025-07-24,26.7167,26.825,26.681,26.825,7068,26.7167,26.825,26.681,26.825,7068,0.0,1.0
2025-07-25,26.505,26.71,26.36,26.71,12028,26.505,26.71,26.36,26.71,12028,0.0,1.0
2025-07-28,26.395,26.54,26.33,26.54,10873,26.395,26.54,26.33,26.54,10873,0.0,1.0
2025-07-29,26.425,26.6299,26.38,26.39,13964,26.425,26.6299,26.38,26.39,13964,0.0,1.0
2025-07-30,26.176,26.32,26.09,26.295,15549,26.176,26.32,26.09,26.295,15549,0.0,1.0
2025-07-31,25.8,25.88,25.76,25.87,7154,25.8,25.88,25.76,25.87,7154,0.0,1.0
2025-08-01,25.295,25.65,25.2,25.63,42648,25.295,25.65,25.2,25.63,42648,0.0,1.0
2025-08-04,25.73,25.8,25.6201,25.8,9582,25.73,25.8,25.6201,25.8,9582,0.0,1.0
2025-08-05,25.7148,25.81,25.6508,25.81,11557,25.7148,25.81,25.6508,25.81,11557,0.0,1.0
2025-08-06,25.8271,25.8686,25.74,25.76,10562,25.8271,25.8686,25.74,25.76,10562,0.0,1.0
2025-08-07,25.88,25.93,25.8101,25.88,4764,25.88,25.93,25.8101,25.88,4764,0.0,1.0
2025-08-08,25.8982,26.16,25.81,26.16,15555,25.8982,26.16,25.81,26.16,15555,0.0,1.0
2025-08-11,25.76,25.89,25.7101,25.89,5893,25.76,25.89,25.7101,25.89,5893,0.0,1.0
2025-08-12,26.17,26.21,26.031,26.17,11154,26.17,26.21,26.031,26.17,11154,0.0,1.0
2025-08-13,26.48,26.58,26.4113,26.57,13534,26.48,26.58,26.4113,26.57,13534,0.0,1.0
2025-08-14,26.1826,26.3,26.11,26.26,70965,26.1826,26.3,26.11,26.26,70965,0.0,1.0
2025-08-15,26.235,26.33,26.1713,26.28,173813,26.235,26.33,26.1713,26.28,173813,0.0,1.0
2025-08-18,26.195,26.2745,26.15,26.235,39318,26.195,26.2745,26.15,26.235,39318,0.0,1.0
2025-08-19,26.175,26.27,26.131,26.27,4501,26.175,26.27,26.131,26.27,4501,0.0,1.0
2025-08-20,26.19,26.24,26.07,26.16,7684,26.19,26.24,26.07,26.16,7684,0.0,1.0
2025-08-21,26.32,26.32,26.15,26.17,6789,26.32,26.32,26.15,26.17,6789,0.0,1.0
2025-08-22,26.78,26.8699,26.42,26.42,6182,26.78,26.8699,26.42,26.42,6182,0.0,1.0
2025-08-25,26.7695,27.01,26.74,26.9198,2470,26.7695,27.01,26.74,26.9198,2470,0.0,1.0
2025-08-26,26.7148,26.7598,26.67,26.6709,5541,26.7148,26.7598,26.67,26.6709,5541,0.0,1.0
2025-08-27,26.2881,26.305,26.1812,26.25,16585,26.2881,26.305,26.1812,26.25,16585,0.0,1.0
2025-08-28,26.505,26.54,26.4012,26.41,16882,26.505,26.54,26.4012,26.41,16882,0.0,1.0
2025-08-29,26.5198,26.5788,26.44,26.57,3360,26.5198,26.5788,26.44,26.57,3360,0.0,1.0
2025-09-02,26.235,26.29,26.118,26.29,15473,26.235,26.29,26.118,26.29,15473,0.0,1.0
2025-09-03,26.2405,26.31,26.1908,26.26,4638,26.2405,26.31,26.1908,26.26,4638,0.0,1.0
2025-09-04,26.3102,26.3102,26.245,26.245,3800,26.3102,26.3102,26.245,26.245,3800,0.0,1.0
2025-09-05,26.515,26.635,26.425,26.635,6819,26.515,26.635,26.425,26.635,6819,0.0,1.0
2025-09-08,26.875,26.875,26.7008,26.805,6051,26.875,26.875,26.7008,26.805,6051,0.0,1.0
2025-09-09,26.97,27.0899,26.97,27.05,15255,26.97,27.0899,26.97,27.05,15255,0.0,1.0
2025-09-10,27.135,27.18,26.97,26.97,8428,27.135,27.18,26.97,26.97,8428,0.0,1.0
2025-09-11,27.5351,27.57,27.18,27.24,9510,27.5351,27.57,27.18,27.24,9510,0.0,1.0
2025-09-12,27.4848,27.53,27.41,27.4756,19976,27.4848,27.53,27.41,27.4756,19976,0.0,1.0
2025-09-15,27.63,27.83,27.5977,27.83,1376,27.63,27.83,27.5977,27.83,1376,0.0,1.0
2025-09-16,27.7451,27.95,27.625,27.95,14384,27.7451,27.95,27.625,27.95,14384,0.0,1.0
2025-09-17,27.93,28.31,27.84,28.31,27770,27.93,28.31,27.84,28.31,27770,0.0,1.0
2025-09-18,28.0949,28.15,28.0141,28.04,5950,28.0949,28.15,28.0141,28.04,5950,0.0,1.0
2025-09-19,27.9394,28.13,27.89,28.13,14559,27.9394,28.13,27.89,28.13,14559,0.0,1.0
2025-09-22,27.9649,28.01,27.79,27.79,5540,27.9649,28.01,27.79,27.79,5540,0.0,1.0
2025-09-23,27.8198,28.0,27.8133,27.91,13167,27.8198,28.0,27.8133,27.91,13167,0.0,1.0
2025-09-24,27.71,28.0,27.705,28.0,35902,27.71,28.0,27.705,28.0,35902,0.0,1.0
2025-09-25,27.7419,27.7895,27.66,27.6825,17528,27.7419,27.7895,27.66,27.6825,17528,0.0,1.0
2025-09-26,27.8499,27.85,27.6114,27.6911,5057,27.8499,27.85,27.6114,27.6911,5057,0.0,1.0
2025-09-29,28.075,28.135,27.95,27.95,20858,28.075,28.135,27.95,27.95,20858,0.0,1.0
2025-09-30,27.98,28.0788,27.88,28.0788,9466,27.98,28.0788,27.88,28.0788,9466,0.0,1.0
2025-10-01,28.19,28.19,28.065,28.15,10444,28.19,28.19,28.065,28.15,10444,0.0,1.0
2025-10-02,28.295,28.43,28.092,28.43,56489,28.295,28.43,28.092,28.43,56489,0.0,1.0
2025-10-03,28.3499,28.45,28.31,28.357,10534,28.3499,28.45,28.31,28.357,10534,0.0,1.0
2025-10-06,28.6174,28.6799,28.55,28.65,9251,28.6174,28.6799,28.55,28.65,9251,0.0,1.0
2025-10-07,28.1767,28.69,28.1409,28.69,14790,28.1767,28.69,28.1409,28.69,14790,0.0,1.0
2025-10-08,28.24,28.31,28.17,28.17,10003,28.24,28.31,28.17,28.17,10003,0.0,1.0
2025-10-09,27.94,28.53,27.94,28.53,8817,27.94,28.53,27.94,28.53,8817,0.0,1.0
2025-10-10,27.1031,28.0645,27.045,27.93,13848,27.1031,28.0645,27.045,27.93,13848,0.0,1.0
2025-10-13,27.605,27.71,27.5091,27.61,15896,27.605,27.71,27.5091,27.61,15896,0.0,1.0
2025-10-14,27.49,27.6981,27.315,27.315,15805,27.49,27.6981,27.315,27.315,15805,0.0,1.0
2025-10-15,27.62,27.89,27.54,27.89,7407,27.62,27.89,27.54,27.89,7407,0.0,1.0
2025-10-16,27.73,27.89,27.5901,27.86,15180,27.73,27.89,27.5901,27.86,15180,0.0,1.0
2025-10-17,27.66,27.71,27.44,27.44,6225,27.66,27.71,27.44,27.44,6225,0.0,1.0
2025-10-20,28.0,28.05,27.59,27.59,17465,28.0,28.05,27.59,27.59,17465,0.0,1.0
2025-10-21,27.6398,27.7582,27.59,27.68,14056,27.6398,27.7582,27.59,27.68,14056,0.0,1.0
2025-10-22,27.5716,27.7166,27.42,27.7166,9365,27.5716,27.7166,27.42,27.7166,9365,0.0,1.0
2025-10-23,27.752,27.81,27.65,27.66,13997,27.752,27.81,27.65,27.66,13997,0.0,1.0
2025-10-24,27.9001,27.95,27.87284,27.9326,8912,27.9001,27.95,27.87284,27.9326,8912,0.0,1.0
2025-10-27,28.245,28.3088,28.19,28.22,16244,28.245,28.3088,28.19,28.22,16244,0.0,1.0
2025-10-28,28.4,28.4687,28.16,28.16,16320,28.4,28.4687,28.16,28.16,16320,0.0,1.0
2025-10-29,28.395,28.599,28.321,28.585,4779,28.395,28.599,28.321,28.585,4779,0.0,1.0
2025-10-30,28.2341,28.34,28.18,28.34,9474,28.2341,28.34,28.18,28.34,9474,0.0,1.0
2025-10-31,28.4315,28.4315,28.305,28.34,7241,28.4315,28.4315,28.305,28.34,7241,0.0,1.0
2025-11-03,28.56,28.6,28.43,28.6,45062,28.56,28.6,28.43,28.6,45062,0.0,1.0
2025-11-04,27.89,28.12,27.88,28.02,16269,27.89,28.12,27.88,28.02,16269,0.0,1.0
2025-11-05,28.07,28.07,27.85,27.85,24279,28.07,28.07,27.85,27.85,24279,0.0,1.0
2025-11-06,27.95,28.23,27.915,28.02,9402,27.95,28.23,27.915,28.02,9402,0.0,1.0
2025-11-07,27.8102,27.8102,27.53,27.53,11993,27.8102,27.8102,27.53,27.53,11993,0.0,1.0
2025-11-10,28.425,28.49,28.11,28.11,18531,28.425,28.49,28.11,28.11,18531,0.0,1.0
2025-11-11,28.537,28.6,28.5019,28.5398,19171,28.537,28.6,28.5019,28.5398,19171,0.0,1.0
2025-11-12,28.66,28.8,28.59,28.8,14000,28.66,28.8,28.59,28.8,14000,0.0,1.0
2025-11-13,28.39,28.85,28.38,28.849,12958,28.39,28.85,28.38,28.849,12958,0.0,1.0
2025-11-14,28.01,28.2,27.895,28.0,12972,28.01,28.2,27.895,28.0,12972,0.0,1.0
2025-11-17,27.43,27.81,27.3855,27.61,22987,27.43,27.81,27.3855,27.61,22987,0.0,1.0
2025-11-18,27.37,27.41,27.08,27.08,15950,27.37,27.41,27.08,27.08,15950,0.0,1.0
2025-11-19,27.2105,27.415,27.17,27.38,8870,27.2105,27.415,27.17,27.38,8870,0.0,1.0
2025-11-20,26.68,27.66,26.68,27.66,32578,26.68,27.66,26.68,27.66,32578,0.0,1.0
2025-11-21,26.995,27.04,26.67,26.77,27656,26.995,27.04,26.67,26.77,27656,0.0,1.0
2025-11-24,27.2341,27.2713,26.93,26.93,13502,27.2341,27.2713,26.93,26.93,13502,0.0,1.0
2025-11-25,27.498,27.54,27.2735,27.415575,8699,27.498,27.54,27.2735,27.415575,8699,0.0,1.0
2025-11-26,27.77,27.89,27.75,27.87,10404,27.77,27.89,27.75,27.87,10404,0.0,1.0