date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-10,20.48,20.95,20.28,20.28,5000,11.7168875944108,11.9857810108841,11.6024648639966,11.6024648639966,8739.52226432956,0.0,1.0
2016-10-11,20.0799,20.0799,20.0799,20.0799,500,11.4879849222172,11.4879849222172,11.4879849222172,11.4879849222172,873.95222643296,0.0,1.0
2016-10-12,19.956,20.099,19.955,20.099,5000,11.4171000407256,11.4989122929718,11.4165279270736,11.4989122929718,8739.52226432962,0.0,1.0
2016-10-13,19.9,19.96,19.8908,19.94,1290,11.3850616762097,11.4193884953339,11.3797982306106,11.4079462222925,2254.79674419703,0.0,1.0
2016-10-14,19.92,19.92,19.9,19.9,3250,11.3965039492511,11.3965039492511,11.3850616762097,11.3850616762097,5680.68947181423,0.0,1.0
2016-10-17,19.83,19.83,19.83,19.83,750,11.3450137205647,11.3450137205647,11.3450137205647,11.3450137205647,1310.92833964944,0.0,1.0
2016-10-18,19.78,19.78,19.7297,19.78,3900,11.3164080379612,11.3164080379612,11.287630721262,11.3164080379612,6816.82736617706,0.0,1.0
2016-10-19,19.78,19.78,19.78,19.78,0,11.3164080379612,11.3164080379612,11.3164080379612,11.3164080379612,0,0.0,1.0
2016-10-20,19.86,19.89,19.7884,19.7884,1920,11.3621771301268,11.379340539689,11.3212137926386,11.3212137926386,3355.97654950257,0.0,1.0
2016-10-21,19.784,19.81,19.784,19.81,751,11.3759078577765,11.3908579995225,11.3759078577765,11.3908579995225,1306.07457319051,0.1,1.0
2016-10-24,19.784,19.784,19.784,19.784,0,11.3759078577765,11.3759078577765,11.3759078577765,11.3759078577765,0,0.0,1.0
2016-10-25,19.85,19.89,19.85,19.89,2135,11.4138582175932,11.4368584356639,11.4138582175932,11.4368584356639,3713.00827398367,0.0,1.0
2016-10-26,19.78,21.505,19.7728,19.8,10150,11.3736078359695,12.3654922402691,11.3694677967167,11.3851079450048,17652.0065484469,0.0,1.0
2016-10-27,19.67,19.81,19.67,19.81,4400,11.310357236275,11.3908579995225,11.310357236275,11.3908579995225,7652.10136090309,0.0,1.0
2016-10-28,19.67,19.67,19.67,19.67,0,11.310357236275,11.310357236275,11.310357236275,11.310357236275,0,0.0,1.0
2016-10-31,19.545,19.57,19.475,19.57,931,11.238481554804,11.2528566910982,11.1982311731803,11.2528566910982,1619.11508340927,0.0,1.0
2016-11-01,19.545,19.545,19.545,19.545,26,11.238481554804,11.238481554804,11.238481554804,11.238481554804,45.2169625871546,0.0,1.0
2016-11-02,19.2599,19.2599,19.2599,19.2599,1990,11.074547500505,11.074547500505,11.074547500505,11.074547500505,3460.83675186298,0.0,1.0
2016-11-03,19.0161,19.064,19.0093,19.0093,2190,10.934361171364,10.9619039325036,10.9304511342919,10.9304511342919,3808.65954099493,0.0,1.0
2016-11-04,18.9624,19.03,18.9458,18.9458,1450,10.903483378604,10.9423537471435,10.8939382881047,10.8939382881047,2521.7152212067,0.0,1.0
2016-11-07,19.03,19.2,19.03,19.0745,3030,10.9423537471435,11.0401046739441,10.9423537471435,10.9679414897472,5269.51525534919,0.0,1.0
2016-11-08,19.2599,19.2599,19.2599,19.2599,250,11.074547500505,11.074547500505,11.074547500505,11.074547500505,434.778486414947,0.0,1.0
2016-11-09,19.3985,19.3985,19.3407,19.3407,600,11.15424325612,11.15424325612,11.1210079410078,11.1210079410078,1043.46836739588,0.0,1.0
2016-11-10,19.36,19.43,19.29,19.43,7070,11.1321055462269,11.1723559278507,11.0918551646032,11.1723559278507,12295.5355958148,0.0,1.0
2016-11-11,19.222,19.222,19.222,19.222,619,11.052754793883,11.052754793883,11.052754793883,11.052754793883,1076.51153236341,0.0,1.0
2016-11-14,19.15,19.22,19.15,19.21,13846,11.0113544013557,11.0516047829794,11.0113544013557,11.0458547284618,24079.7716916054,0.0,1.0
2016-11-15,19.31,22.98,19.31,22.98,1830,11.1033552736386,13.2136252816268,11.1033552736386,13.2136252816268,3182.57852055741,0.0,1.0
2016-11-16,19.42,19.42,19.42,19.42,990,11.166605873333,11.166605873333,11.166605873333,11.166605873333,1721.7228062032,0.0,1.0
2016-11-17,19.47,21.36,19.4309,19.4599,8000,11.1953561459214,12.2821164497628,11.1728734327573,11.1895485908586,13912.9115652784,0.0,1.0
2016-11-18,19.47,19.47,19.45,19.45,12900,11.1953561459214,11.1953561459214,11.1838560368861,11.1838560368861,22434.5698990114,0.0,1.0
2016-11-21,19.6,19.6,19.6,19.6,750,11.2701068546513,11.2701068546513,11.2701068546513,11.2701068546513,1304.33545924484,0.0,1.0
2016-11-22,19.5899,19.59,19.562,19.562,4500,11.3275498992829,11.3276077227016,11.3114171654665,11.3114171654665,7782.31398526708,0.11,1.0
2016-11-23,19.58,19.58,19.57,19.57,250,11.3218253808319,11.3218253808319,11.3160430389622,11.3160430389622,432.350776959283,0.0,1.0
2016-11-25,19.6999,19.71,19.68,19.68,7380,11.3911556598493,11.3969958251377,11.3796487995287,11.3796487995287,12762.9949358381,0.0,1.0
2016-11-28,19.68,19.7,19.66,19.7,2100,11.3796487995287,11.391213483268,11.3680841157893,11.391213483268,3631.74652645797,0.0,1.0
2016-11-29,19.59,19.59,19.59,19.59,200,11.3276077227016,11.3276077227016,11.3276077227016,11.3276077227016,345.880621567426,0.0,1.0
2016-11-30,19.6135,19.6135,19.6135,19.6135,610,11.3411962260953,11.3411962260953,11.3411962260953,11.3411962260953,1054.93589578065,0.0,1.0
2016-12-01,19.5037,19.5791,19.5037,19.5791,1510,11.2777061123662,11.3213049700636,11.2777061123662,11.3213049700636,2611.39869283408,0.0,1.0
2016-12-02,19.5399,19.5399,19.5325,19.5325,1000,11.2986381899345,11.2986381899345,11.2943592569509,11.2943592569509,1729.40310783713,0.0,1.0
2016-12-05,19.6,19.6,19.6,19.6,1000,11.3333900645712,11.3333900645712,11.3333900645712,11.3333900645712,1729.40310783714,0.0,1.0
2016-12-06,19.74,21.56,19.592,19.592,120811,11.4143428507467,12.4667290710284,11.3287641910755,11.3287641910755,208930.918860913,0.0,1.0
2016-12-07,19.86,19.86,19.7054,19.75,1784,11.4837309531829,11.4837309531829,11.3943359478777,11.4201251926164,3085.25514438145,0.0,1.0
2016-12-08,19.8405,19.98,19.754,19.84,10288,11.472455386537,11.5531190556191,11.4224381293643,11.4721662694435,17792.0991734285,0.0,1.0
2016-12-09,19.91,19.91,19.87,19.91,74264,11.5126426625313,11.5126426625313,11.4895132950526,11.5126426625313,128432.392400417,0.0,1.0
2016-12-12,19.83,19.88,19.78,19.78,17544,11.4663839275739,11.4952956369223,11.4374722182255,11.4374722182255,30340.6481238946,0.0,1.0
2016-12-13,19.96,20.075,19.8652,19.9,9349,11.5415543718797,11.608051303381,11.4867377709551,11.5068603206616,16168.1896551694,0.0,1.0
2016-12-14,19.8897,19.9513,19.85,19.85,6419,11.5009045085358,11.5365237344531,11.4779486113132,11.4779486113132,11101.0385492066,0.0,1.0
2016-12-15,19.89,19.89,19.8532,19.89,2425,11.5010779787919,11.5010779787919,11.4797989607115,11.5010779787919,4193.80253650506,0.0,1.0
2016-12-16,19.94,19.95,19.9196,19.9487,15159,11.5299896881403,11.53577203001,11.5181937107262,11.535020325567,26216.0217117032,0.0,1.0
2016-12-19,19.954,20.0199,19.954,20.01,57018,11.5380849667579,11.5761905996791,11.5380849667579,11.5704660812281,98607.1064026576,0.0,1.0
2016-12-20,20.03,20.03,19.94,20.03,30765,11.5820307649674,11.5820307649674,11.5299896881403,11.5820307649674,53205.0866126096,0.0,1.0
2016-12-21,19.925,19.94,19.92,19.94,8699,11.5745715439556,11.5832851486311,11.5716670090637,11.5832851486311,14974.8588396358,0.0921,1.0
2016-12-22,19.93,19.98,19.92,19.98,400250,11.5774760788474,11.6065214277657,11.5716670090637,11.6065214277657,689008.765440192,0.0,1.0
2016-12-23,20.02,20.0252,19.9501,19.9501,2582,11.6297577069004,11.6327784231879,11.5891523091126,11.5891523091126,4444.77359741805,0.0,1.0
2016-12-27,20.03,20.08,20.03,20.07,1701,11.6355667766841,11.6646121256024,11.6355667766841,11.6588030558187,2928.17966274519,0.0,1.0
2016-12-28,20.02,20.02,20.02,20.02,340,11.6297577069004,11.6297577069004,11.6297577069004,11.6297577069004,585.291643347071,0.0,1.0
2016-12-29,20.0266,20.0266,19.9954,19.9954,650,11.6335916929576,11.6335916929576,11.6154673952326,11.6154673952326,1118.93990639881,0.0,1.0
2016-12-30,20.0268,20.1299,20.0268,20.1099,1270,11.6337078743533,11.6935993838229,11.6337078743533,11.6819812442556,2186.23643250229,0.0,1.0
2017-01-03,20.1603,20.1603,20.1202,20.1202,604,11.7112589559652,11.7112589559652,11.6879645861327,11.6879645861327,1039.75338994598,0.0,1.0
2017-01-04,20.15,20.35,20.13,20.3287,12797,11.7052756140881,11.8214570097614,11.6936574745207,11.8090836911222,22029.3445879778,0.0,1.0
2017-01-05,20.22,20.25,20.1988,20.25,4351,11.7459391025737,11.7633663119247,11.7336238746323,11.7633663119247,7490.01158883268,0.0,1.0
2017-01-06,20.33,20.33,20.27,20.27,650,11.8098388701941,11.8098388701941,11.7749844514921,11.7749844514921,1118.93990639881,0.0,1.0
2017-01-09,20.35,20.35,20.32,20.34,3264,11.8214570097614,11.8214570097614,11.8040298004104,11.8156479399777,5618.79977613188,0.0,1.0
2017-01-10,20.39,20.39,20.36,20.36,1371,11.8446932888961,11.8446932888961,11.8272660795451,11.8272660795451,2360.10247949656,0.0,1.0
2017-01-11,20.3999,20.3999,20.398,20.398,1374,11.8504442679819,11.8504442679819,11.849340544723,11.849340544723,2365.2668175261,0.0,1.0
2017-01-12,20.38,20.49,20.3246,20.49,15314,11.8388842191124,11.9027839867327,11.8067019725109,11.9027839867327,26362.224194756,0.0,1.0
2017-01-13,20.4094,20.43,20.3704,20.3932,7756,11.8559628842764,11.8679295680307,11.8333075121201,11.8465521912268,13351.5352523526,0.0,1.0
2017-01-17,20.45,20.46,20.4012,20.4012,2273,11.8795477075981,11.8853567773817,11.8511994470538,11.8511994470538,3912.84678037614,0.0,1.0
2017-01-18,20.4148,20.46,20.21,20.46,27486,11.8590997819595,11.8853567773817,11.7401300327901,11.8853567773817,47315.6650265814,0.0,1.0
2017-01-19,20.3452,20.45,20.3101,20.45,7593,11.8186686562652,11.8795477075981,11.7982788213246,11.8795477075981,13070.939552748,0.0,1.0
2017-01-20,20.285,20.33,20.23,20.23,10780,11.8475978237879,11.8738803922902,11.8154746845072,11.8154746845072,18457.1001862457,0.11,1.0
2017-01-23,20.3223,20.3223,20.23,20.23,2119,11.869383152791,11.869383152791,11.8154746845072,11.8154746845072,3628.0700644392,0.0,1.0
2017-01-24,20.415,20.4185,20.38,20.38,2216,11.9235252439058,11.9255694436782,11.9030832461818,11.9030832461818,3794.14972288689,0.0,1.0
2017-01-25,20.5599,20.5599,20.48,20.5414,4820,12.0081551144834,12.0081551144834,11.9614889539648,11.9973500585436,8252.61807956445,0.0,1.0
2017-01-26,20.59,20.59,20.49,20.5623,14749,12.0257352325261,12.0257352325261,11.9673295247431,12.0095568514702,25252.6688911817,0.0,1.0
2017-01-27,20.59,20.59,20.59,20.59,95,12.0257352325261,12.0257352325261,12.0257352325261,12.0257352325261,162.655335593075,0.0,1.0
2017-01-30,20.4692,20.4692,20.4612,20.4612,654,11.9551811375242,11.9551811375242,11.9505086809016,11.9505086809016,1119.75357345127,0.0,1.0
2017-01-31,20.52,20.52,20.4596,20.52,5499,11.984851237078,11.984851237078,11.9495741895771,11.984851237078,9415.17568869809,0.0,1.0
2017-02-01,20.63,20.63,20.578,20.5858,3938,12.0490975156393,12.0490975156393,12.0187265475922,12.0232821927992,6742.49170068979,0.0,1.0
2017-02-02,20.65,20.65,20.5601,20.62,7184,12.060778657196,12.060778657196,12.008271925899,12.043256944861,12300.167693691,0.0,1.0
2017-02-03,20.75,20.75,20.651,20.6748,21690,12.119184364979,12.119184364979,12.0613627142738,12.0752632727261,37136.7813580398,0.0,1.0
2017-02-06,20.8424,20.8424,20.719,20.719,3372,12.1731512389705,12.1731512389705,12.1010785955662,12.1010785955662,5773.40833284051,0.0,1.0
2017-02-07,20.75,20.76,20.7499,20.76,1037,12.119184364979,12.1250249357573,12.1191259592712,12.1250249357573,1775.51140010545,0.0,1.0
2017-02-08,20.6788,20.6788,20.6788,20.6788,275,12.0775995010375,12.0775995010375,12.0775995010375,12.0775995010375,470.844392506267,0.0,1.0
2017-02-09,20.7001,20.7561,20.7001,20.7561,4533,12.0900399167952,12.1227471131537,12.0900399167952,12.1227471131537,7761.22774993064,0.0,1.0
2017-02-10,20.8288,20.86,20.81,20.84,13092,12.165208062712,12.1834306435403,12.1542277896488,12.1717495019837,22415.617406153,0.0,1.0
2017-02-13,20.8999,20.92,20.8327,20.92,4278,12.2067345209457,12.2184740682101,12.1674858853155,12.2184740682101,7324.62658597027,0.0,1.0
2017-02-14,20.9,20.9,20.85,20.88,6338,12.2067929266535,12.2067929266535,12.177590072762,12.1951117850969,10851.679126199,0.0,1.0
2017-02-15,20.8741,20.93,20.8741,20.93,3298,12.1916658483377,12.2243146389884,12.1916658483377,12.2243146389884,5646.70838722065,0.0,1.0
2017-02-16,20.7701,20.8799,20.7701,20.8777,1353,12.1309239122434,12.1950533793891,12.1309239122434,12.1937684538179,2316.55441113084,0.0,1.0
2017-02-17,20.8299,20.8457,20.73,20.8457,13804,12.1658505254976,12.1750786273273,12.1075032234224,12.1750786273273,23634.6763423874,0.0,1.0
2017-02-21,20.92,20.92,20.89,20.89,5306,12.2184740682101,12.2184740682101,12.2009523558752,12.2009523558752,9084.72853323007,0.0,1.0
2017-02-22,20.83,20.83,20.77,20.82,4233,12.2243146389884,12.2243146389884,12.1891029789625,12.2184460289841,7212.95161356356,0.1,1.0
2017-02-23,20.9,20.91,20.8688,20.91,5283,12.2653949090186,12.271263519023,12.2470848458052,12.271263519023,9002.13167362539,0.0,1.0
2017-02-24,20.88,20.89,20.85,20.88,2723,12.25365768901,12.2595262990143,12.2360518589971,12.25365768901,4639.94028909368,0.0,1.0
2017-02-27,20.925,20.97,20.91,20.97,4663,12.2800664340294,12.3064751790488,12.271263519023,12.3064751790488,7945.66344768411,0.0,1.0
2017-02-28,20.87,20.97,20.78,20.97,56225,12.2477890790057,12.3064751790488,12.1949715889669,12.3064751790488,95806.3322637868,0.0,1.0
2017-03-01,21.0417,21.0699,20.98,20.98,3853,12.3485531127798,12.365102592992,12.3123437890532,12.3123437890532,6565.43882992211,0.0,1.0
2017-03-02,20.95,21.01,20.9,21.01,8861,12.2947379590402,12.3299496190661,12.2653949090186,12.3299496190661,15098.9757259123,0.0,1.0
2017-03-03,20.9291,20.9309,20.9282,20.9309,1705,12.2824725641312,12.283528913932,12.2819443892308,12.283528913932,2905.28762133849,0.0,1.0
2017-03-06,20.9211,20.93,20.894,20.93,1440,12.2777776761277,12.2830007390316,12.2618737430161,12.2830007390316,2453.73265379909,0.0,1.0
2017-03-07,20.9,20.93,20.85,20.8657,5515,12.2653949090186,12.2830007390316,12.2360518589971,12.2452655767038,9397.45526784858,0.0,1.0
2017-03-08,20.75,20.8413,20.75,20.8413,4532,12.1773657589539,12.2309461682933,12.1773657589539,12.2309461682933,7722.44193542877,0.0,1.0
2017-03-09,20.5,20.55,20.5,20.5035,2251,12.030650508846,12.0599935588676,12.030650508846,12.0327045223475,3835.66125257065,0.0,1.0
2017-03-10,20.52,20.59,20.5128,20.56,3476,12.0423877288547,12.0834679988849,12.0381623296516,12.0658621688719,5923.03798930942,0.0,1.0
2017-03-13,20.59,20.62,20.5601,20.62,3794,12.0834679988849,12.1010738288978,12.065920854972,12.1010738288978,6464.90395035672,0.0,1.0
2017-03-14,20.5,20.51,20.4596,20.5,2953,12.030650508846,12.0365191188504,12.0069413244286,12.030650508846,5031.85592129771,0.0,1.0
2017-03-15,20.66,20.66,20.5342,20.5499,10812,12.1245482689151,12.1245482689151,12.0507211550608,12.0599348727676,18423.442675608,0.0,1.0
2017-03-16,20.704,20.73,20.6438,20.66,3387,12.1503701529341,12.1656285389453,12.1150411207081,12.1245482689151,5771.38367945656,0.0,1.0
2017-03-17,20.771,20.7934,20.7448,20.7558,4367,12.189689839963,12.2028355263726,12.1743140817517,12.1807695527564,7441.2850688476,0.0,1.0
2017-03-20,20.85,20.88,20.792,20.88,5933,12.2360518589971,12.25365768901,12.202013920972,12.25365768901,10109.7193298541,0.0,1.0
2017-03-21,20.7,20.89,20.7,20.89,3718,12.1480227089323,12.2595262990143,12.1480227089323,12.2595262990143,6335.40139362847,0.0,1.0
2017-03-22,20.73,20.73,20.6366,20.639,4203,12.1656285389453,12.1656285389453,12.110815721505,12.112224187906,7161.83218327605,0.0,1.0
2017-03-23,20.65,20.67,20.6268,20.67,891,12.1832343689582,12.1950341116885,12.1695466673912,12.1950341116885,1510.20241774872,0.11,1.0
2017-03-24,20.6,20.6309,20.6,20.6309,1290,12.1537350121327,12.1719656146509,12.1537350121327,12.1719656146509,2186.48834892911,0.0,1.0
2017-03-27,20.61,20.61,20.57,20.57,2327,12.1596348834978,12.1596348834978,12.1360353980373,12.1360353980373,3944.15378911477,0.0,1.0
2017-03-28,20.65,20.74,20.65,20.74,19748,12.1832343689582,12.2363332112442,12.1832343689582,12.2363332112442,33471.9162129088,0.0,1.0
2017-03-29,20.732,20.78,20.732,20.7656,3556,12.2316133141522,12.2599326967047,12.2316133141522,12.2514368819389,6027.25005332707,0.0,1.0
2017-03-30,20.79,20.82,20.73,20.7789,9319,12.2658325680698,12.2835321821652,12.2304333398791,12.2592837108545,15795.2596307523,0.0,1.0
2017-03-31,20.8166,20.84,20.8,20.8,1997,12.281526225901,12.2953319248954,12.2717324394349,12.2717324394349,3384.81956031896,0.0,1.0
2017-04-03,20.825,20.8576,20.825,20.8576,1492,12.2864821178477,12.305715698498,12.2864821178477,12.305715698498,2528.8686950405,0.0,1.0
2017-04-04,20.81,20.8163,20.7496,20.7827,5893,12.2776323108,12.2813492297601,12.2419970877548,12.2615256619733,9988.35336452663,0.0,1.0
2017-04-05,20.84,20.91,20.84,20.84,8293,12.2953319248954,12.3366310244512,12.2953319248954,12.2953319248954,14056.2386648598,0.0,1.0
2017-04-06,20.85,20.88,20.8376,20.87,1259,12.3012317962605,12.3189314103558,12.2939159557677,12.3130315389907,2133.94483046648,0.0,1.0
2017-04-07,20.91,20.91,20.87,20.87,770,12.3366310244512,12.3366310244512,12.3130315389907,12.3130315389907,1305.11320052358,0.0,1.0
2017-04-10,20.9563,20.9563,20.9563,20.9563,366,12.3639474288716,12.3639474288716,12.3639474288716,12.3639474288716,620.352508300822,0.0,1.0
2017-04-11,21.07,21.07,21.0226,21.0226,4782,12.431028966293,12.431028966293,12.4030635760223,12.4030635760223,8105.26146091398,0.0,1.0
2017-04-12,21.0695,21.07,21.0124,21.0279,11902,12.4307339727247,12.431028966293,12.3970457072299,12.4061905078458,20173.321185236,0.0,1.0
2017-04-13,20.9706,21.08,20.9706,21.07,3016,12.3723842449238,12.4369288376581,12.3723842449238,12.431028966293,5111.97586075209,0.0,1.0
2017-04-17,21.04,21.05,20.9501,21.0399,182703,12.4133293521976,12.4192292235627,12.3602895086253,12.413270353484,309672.853344495,0.0,1.0
2017-04-18,21.0188,21.0432,21.0161,21.0161,2641,12.4008216249036,12.4152173110345,12.399228659635,12.399228659635,4476.36878257504,0.0,1.0
2017-04-19,21.07,21.15,20.99,21.0516,5838,12.431028966293,12.4782279372139,12.3838299953721,12.4201732029812,9895.13099306061,0.0,1.0
2017-04-20,21.1496,21.15,21.0794,21.11,14238,12.4779919423593,12.4782279372139,12.4365748453762,12.4546284517534,24132.7295442269,0.0,1.0
2017-04-21,21.0489,21.08,21.0341,21.08,48312,12.4775789513637,12.4960147226101,12.4688056582947,12.4960147226101,81499.3405983506,0.1,1.0
2017-04-24,21.17,21.1899,21.08,21.11,4833,12.5493658291108,12.5611623515482,12.4960147226101,12.513798424777,8152.97054793482,0.0,1.0
2017-04-25,21.23,21.2399,21.15,21.15,7008,12.5849332334446,12.5908018551597,12.5375100276662,12.5375100276662,11822.0603351805,0.0,1.0
2017-04-26,21.2101,21.269,21.186,21.186,3421,12.5731367110072,12.6080520462616,12.5588504702665,12.5588504702665,5771.01432743329,0.0,1.0
2017-04-27,21.25,21.2799,21.18,21.18,8329,12.5967890348892,12.6145134580489,12.5552937298331,12.5552937298331,14050.5052128593,0.0,1.0
2017-04-28,21.32,21.328,21.12,21.12,26162,12.6382843399453,12.6430266605231,12.5197263254993,12.5197263254993,44133.6675926073,0.0,1.0
2017-05-01,21.3,21.3699,21.28,21.3086,5634,12.6264285385007,12.6678645645496,12.6145727370561,12.6315265331219,9504.20775234116,0.0,1.0
2017-05-02,21.31,21.39,21.31,21.38,32301,12.632356439223,12.6797796450014,12.632356439223,12.6738517442791,54489.7789507227,0.0,1.0
2017-05-03,21.34,21.39,21.33,21.37,30615,12.6501401413899,12.6797796450014,12.6442122406676,12.6679238435568,51645.6017639199,0.0,1.0
2017-05-04,21.27,21.31,21.2144,21.31,5723,12.6086448363338,12.632356439223,12.5756857083178,12.632356439223,9654.34521949742,0.0,1.0
2017-05-05,21.344,21.35,21.32,21.32,15818,12.6525113016788,12.6560680421122,12.6382843399453,12.6382843399453,26683.982645817,0.0,1.0
2017-05-08,21.41,21.47,21.23,21.23,30759,12.691635446446,12.7272028507798,12.5849332334446,12.5849332334446,51888.5208119031,0.0,1.0
2017-05-09,21.3873,21.43,21.3691,21.43,14288,12.6781791118064,12.7034912478906,12.6673903324918,12.7034912478906,24102.9677609958,0.0,1.0
2017-05-10,21.45,21.45,21.4,21.4057,17967,12.7153470493352,12.7153470493352,12.6857075457237,12.6890864491354,30309.212049399,0.0,1.0
2017-05-11,21.38,21.39,21.34,21.34,717,12.6738517442791,12.6797796450014,12.6501401413899,12.6501401413899,1209.53442641615,0.0,1.0
2017-05-12,21.3175,21.42,21.3175,21.42,11559,12.6368023647647,12.6975633471683,12.6368023647647,12.6975633471683,19499.3144141483,0.0,1.0
2017-05-15,21.4,21.46,21.4,21.44,17200,12.6857075457237,12.7212749500575,12.6857075457237,12.7094191486129,29015.330731322,0.0,1.0
2017-05-16,21.42,21.45,21.38,21.45,28900,12.6975633471683,12.7153470493352,12.6738517442791,12.7153470493352,48752.5033799538,0.0,1.0
2017-05-17,21.181,21.32,21.14,21.3,5091,12.5558865199053,12.6382843399453,12.5315821269439,12.6264285385007,8588.20050890467,0.0,1.0
2017-05-18,21.18,21.2,21.1447,21.19,4286,12.5552937298331,12.5671495312777,12.5343682402834,12.5612216305554,7230.21555316546,0.0,1.0
2017-05-19,21.3399,21.35,21.3092,21.35,6260,12.6500808623827,12.6560680421122,12.6318822071652,12.6560680421122,10560.2308359346,0.0,1.0
2017-05-22,21.3715,21.43,21.32,21.41,5422,12.6688130286651,12.7034912478906,12.6382843399453,12.691635446446,9146.57693169932,0.0,1.0
2017-05-23,21.362,21.41,21.33,21.365,11519,12.7135686791185,12.7421358215489,12.6945239174983,12.7153541255204,19354.8235126269,0.085,1.0
2017-05-24,21.469,21.47,21.34,21.34,15597,12.7772496007862,12.7778447495869,12.7004754055046,12.7004754055046,26206.8914251621,0.0,1.0
2017-05-25,21.49,21.51,21.4,21.4702,7468,12.7897477255995,12.8016507016122,12.7361843335426,12.777963779347,12548.1224057902,0.0,1.0
2017-05-26,21.4478,21.4812,21.4222,21.465,2665,12.7646324462128,12.7845104161539,12.7493966369166,12.7748690055837,4477.87174764743,0.0,1.0
2017-05-30,21.4088,21.46,21.4088,21.46,1289,12.7414216429881,12.7718932615805,12.7414216429881,12.7718932615805,2165.84490908726,0.0,1.0
2017-05-31,21.4321,21.4368,21.3873,21.4368,2748,12.7552886100429,12.7580858094058,12.7286259437745,12.7580858094058,4617.33266886871,0.0,1.0
2017-06-01,21.5094,21.54,21.45,21.4712,2095,12.8012936123318,12.8195051656312,12.7659417735742,12.7785589281476,3520.12807179038,0.0,1.0
2017-06-02,21.57,21.59,21.505,21.56,12539,12.8373596296501,12.8492626056628,12.798674957609,12.8314081416438,21068.6806167922,0.0,1.0
2017-06-05,21.5477,21.59,21.49,21.56,7880,12.824087811396,12.8492626056628,12.7897477255995,12.8314081416438,13240.386255708,0.0,1.0
2017-06-06,21.57,21.57,21.47,21.5577,14839,12.8373596296501,12.8373596296501,12.7778447495869,12.8300392994024,24933.2603614786,0.0,1.0
2017-06-07,21.4488,21.59,21.4488,21.57,34234,12.7652275950134,12.8492626056628,12.7652275950134,12.8373596296501,57521.7491215619,0.0,1.0
2017-06-08,21.4593,21.48,21.4509,21.451,2471,12.7714766574201,12.7837962375932,12.7664774074948,12.7665369223748,4151.90284744344,0.0,1.0
2017-06-09,21.52,21.544,21.4898,21.5,6765,12.8076021896185,12.8218857608337,12.7896286958394,12.7956992136058,11366.9052055665,0.0,1.0
2017-06-12,21.4903,21.4903,21.4903,21.4903,899,12.7899262702397,12.7899262702397,12.7899262702397,12.7899262702397,1510.54660455349,0.0,1.0
2017-06-13,21.5352,21.56,21.515,21.5356,2922,12.8166484513881,12.8314081416438,12.8046264456153,12.8168865109084,4909.69652781456,0.0,1.0
2017-06-14,21.5394,21.5499,21.505,21.505,611,12.8191480763508,12.8253971387574,12.798674957609,12.798674957609,1026.63401043624,0.0,1.0
2017-06-15,21.4006,21.47,21.4006,21.44,3037,12.7365414228229,12.7778447495869,12.7365414228229,12.7599902855679,5102.92551504889,0.0,1.0
2017-06-16,21.52,21.52,21.4292,21.48,3836,12.8076021896185,12.8076021896185,12.753562678521,12.7837962375932,6445.44691331164,0.0,1.0
2017-06-19,21.588,21.61,21.5527,21.57,5695,12.8480723080615,12.8611655816755,12.8270635553992,12.8373596296501,9569.03549825597,0.0,1.0
2017-06-20,21.5464,21.59,21.53,21.5492,11425,12.8233141179552,12.8492626056628,12.8135536776248,12.824980534597,19196.8798187136,0.0,1.0
2017-06-21,21.4149,21.5399,21.4149,21.4997,6189,12.745052050672,12.8194456507511,12.745052050672,12.7955206689657,10399.080017332,0.0,1.0
2017-06-22,21.3687,21.44,21.3401,21.3911,22824,12.7621923361302,12.8047753811243,12.7451113391199,12.7755704596627,38215.9425241736,0.075,1.0
2017-06-23,21.3936,21.42,21.31,21.39,14400,12.777063553807,12.7928306279703,12.7271344856231,12.7749134982393,24111.0047471126,0.0,1.0
2017-06-26,21.404,21.4856,21.368,21.42,23342,12.7832748254471,12.8320094183155,12.7617742697698,12.7928306279703,39083.2689449377,0.0,1.0
2017-06-27,21.37,21.46,21.3,21.4538,97122,12.7629687450852,12.8167201342784,12.7211621090461,12.8130172608006,162618.680767297,0.0,1.0
2017-06-28,21.49,21.49,21.42,21.42,14741,12.8346372640094,12.8346372640094,12.7928306279703,12.7928306279703,24681.9667345269,0.0,1.0
2017-06-29,21.345,21.43,21.3196,21.43,11326,12.7480378036427,12.7988030045473,12.7328679671371,12.7988030045473,18963.9749837359,0.0,1.0
2017-06-30,21.4388,21.463,21.4104,21.45,6211,12.8040586959351,12.8185118472515,12.7870971464564,12.8107477577014,10399.545172522,0.0,1.0
2017-07-03,21.5506,21.61,21.5142,21.57,3877,12.8708298660662,12.9063057829336,12.8490904153258,12.8824162766256,6491.55315309412,0.0,1.0
2017-07-05,21.55,21.61,21.51,21.61,17346,12.8704715234715,12.9063057829336,12.8465820171635,12.9063057829336,29043.7144682928,0.0,1.0
2017-07-06,21.415,21.515,21.415,21.51,23053,12.7898444396818,12.849568205452,12.7898444396818,12.8465820171635,38599.3744746658,0.0,1.0
2017-07-07,21.4324,21.4799,21.4208,21.4208,3327,12.8002363749258,12.8286051636666,12.7933084180965,12.7933084180965,5570.64672178082,0.0,1.0
2017-07-10,21.4944,21.51,21.434,21.4681,6709,12.8372651097033,12.8465820171635,12.8011919551781,12.8215577593058,11233.384086693,0.0,1.0
2017-07-11,21.5226,21.56,21.44,21.52,8514,12.8541072116505,12.8764439000485,12.8047753811243,12.8525543937405,14255.6315567303,0.0,1.0
2017-07-12,21.6244,21.6499,21.57,21.6199,6984,12.9149060052045,12.9301355654759,12.8824162766256,12.9122184357449,11693.8373023497,0.0,1.0
2017-07-13,21.7,21.7,21.6,21.6556,17278,12.9600571721268,12.9600571721268,12.9003334063566,12.9335398201248,28929.8569458758,0.0,1.0
2017-07-14,21.7181,21.78,21.6804,21.73,6985,12.9708671737312,13.0078361847429,12.9483513140358,12.9779743018578,11695.5116776793,0.0,1.0
2017-07-17,21.7572,21.79,21.69,21.79,12384,12.9942191661473,13.0138085613199,12.9540847955498,13.0138085613199,20735.4640825169,0.0,1.0
2017-07-18,21.825,21.83,21.71,21.7373,4736,13.0347118793395,13.037698067628,12.9660295487038,12.9823341367591,7929.8415612726,0.0,1.0
2017-07-19,21.8758,21.9,21.8254,21.87,3326,13.0650515523507,13.0795047036671,13.0349507744026,13.0615875739361,5568.97234645117,0.0,1.0
2017-07-20,21.8847,21.9399,21.871,21.871,3604,13.0703669675043,13.1033344862094,13.0621848115938,13.0621848115938,6034.44868809679,0.0,1.0
2017-07-21,21.8709,21.88,21.8709,21.88,4591,13.1039317238671,13.1093839813731,13.1039317238671,13.1093839813731,7662.53243804053,0.07,1.0
2017-07-24,21.8608,21.89,21.8062,21.8607,1187,13.0978803171847,13.1153754731379,13.0651667721489,13.097820402267,1981.14267130344,0.0,1.0
2017-07-25,21.8464,21.85,21.8149,21.85,5870,13.0892525690434,13.0914095060787,13.0703793699843,13.0914095060787,9797.22618412061,0.0,1.0
2017-07-26,21.8485,21.939,21.83,21.83,2702,13.090510782314,13.1447337827854,13.0794265225491,13.0794265225491,4509.72830485416,0.0,1.0
2017-07-27,21.8401,21.8739,21.8401,21.8496,5344,13.0854779292316,13.1057291713966,13.0854779292316,13.0911698464081,8919.31460441916,0.0,1.0
2017-07-28,21.8258,21.85,21.808,21.808,2054,13.0769100960079,13.0914095060787,13.0662452406666,13.0662452406666,3428.19464773148,0.0,1.0
2017-07-31,21.8606,21.9199,21.8606,21.9199,1546,13.0977604873494,13.1332900335146,13.0977604873494,13.1332900335146,2580.32566961678,0.0,1.0
2017-08-01,21.9399,21.9399,21.9,21.9026,3154,13.1452730170442,13.1452730170442,13.1213669649027,13.1229247527615,5264.13141136567,0.0,1.0
2017-08-02,21.854,21.9272,21.854,21.9272,890,13.0938061027846,13.1376638225029,13.0938061027846,13.1376638225029,1485.43974512221,0.0,1.0
2017-08-03,21.8528,21.8602,21.82,21.82,3273,13.0930871237728,13.0975208276788,13.0734350307843,13.0734350307843,5462.74638852248,0.0,1.0
2017-08-04,21.8272,21.88,21.78,21.88,8647,13.077748904855,13.1093839813731,13.0494690637251,13.1093839813731,14432.1319955862,0.0,1.0
2017-08-07,21.88,21.8999,21.8,21.86,14401,13.1093839813731,13.121307049985,13.0614520472547,13.0974009978435,24035.7503028145,0.0,1.0
2017-08-08,21.79,21.8732,21.7574,21.8634,5578,13.0554605554899,13.105309766973,13.0359282923367,13.0994381050435,9309.86842504685,0.0,1.0
2017-08-09,21.617,21.6999,21.6001,21.6887,5543,12.951807747959,13.0014772146891,12.9416821268765,12.9947667439125,9251.4522552948,0.0,1.0
2017-08-10,21.16,21.407,21.16,21.407,2800,12.6779965743078,12.8259864208983,12.6779965743078,12.8259864208983,4673.29358015975,0.0,1.0
2017-08-11,21.2801,21.3469,21.0976,21.0976,8120,12.749954390403,12.7899775553918,12.6406096656955,12.6406096656955,13552.5513824633,0.0,1.0
2017-08-14,21.5,21.5,21.29,21.29,3574,12.8817072943109,12.8817072943109,12.7558859672501,12.7558859672501,5965.12544838961,0.0,1.0
2017-08-15,21.4206,21.436,21.38,21.436,4314,12.8341348496984,12.8433617470162,12.8098093931333,12.8433617470162,7200.21018028898,0.0,1.0
2017-08-16,21.45,21.51,21.43,21.51,1233,12.8517498354869,12.8876987860756,12.8397668519573,12.8876987860756,2057.91820869177,0.0,1.0
2017-08-17,21.45,21.5,21.45,21.4834,2599,12.8517498354869,12.8817072943109,12.8517498354869,12.8717614179813,4337.81786244113,0.0,1.0
2017-08-18,21.3063,21.346,21.3,21.346,2943,12.7656520988268,12.789438321133,12.7618774590149,12.789438321133,4911.96535943218,0.0,1.0
2017-08-21,21.318,21.36,21.3,21.34,1550,12.7726621441916,12.7978264096037,12.7618774590149,12.7858434260741,2587.00180330272,0.0,1.0
2017-08-22,21.3893,21.406,21.3081,21.3081,7655,12.8573219228281,12.8673604596718,12.808511791588,12.808511791588,12734.7741996947,0.07,1.0
2017-08-23,21.4596,21.4596,21.4596,21.4596,759,12.8995799551702,12.8995799551702,12.8995799551702,12.8995799551702,1262.66409112583,0.0,1.0
2017-08-24,21.53,21.53,21.53,21.53,1050,12.9418980985114,12.9418980985114,12.9418980985114,12.9418980985114,1746.76850551004,0.0,1.0
2017-08-25,21.5158,21.528,21.46,21.4924,5790,12.9333623366443,12.9406958785301,12.8998203991665,12.9192963628633,9632.18061609822,0.0,1.0
2017-08-28,21.5126,21.5599,21.47,21.54,18282,12.9314387846742,12.9598712872316,12.9058314990729,12.9479091984178,30413.7350645092,0.0,1.0
2017-08-29,21.5088,21.5499,21.455,21.455,1750,12.9291545667098,12.9538601873252,12.8968148492133,12.8968148492133,2911.28084251674,0.0,1.0
2017-08-30,21.59,21.64,21.59,21.6199,6172,12.9779646979499,13.008020197482,12.9779646979499,12.9959378866701,10267.6716342933,0.0,1.0
2017-08-31,21.6697,21.72,21.6524,21.6916,5427,13.025873164204,13.0561089967333,13.0154739613659,13.0390374729991,9028.29778990762,0.0,1.0
2017-09-01,21.81,21.82,21.7375,21.76,5438,13.110208895891,13.1162199957974,13.0666284215695,13.0801533963589,9046.59726948916,0.0,1.0
2017-09-05,21.56,21.74,21.56,21.71,7218,12.9599313982306,13.0681311965461,12.9599313982306,13.0500978968269,12007.7857835919,0.0,1.0
2017-09-06,21.6213,21.72,21.6,21.71,12603,12.996779440657,13.0561089967333,12.9839757978563,13.0500978968269,20966.212833279,0.0,1.0
2017-09-07,21.77,21.79,21.58,21.58,6366,13.0861644962654,13.0981866960782,12.9719535980435,12.9719535980435,10590.4079105494,0.0,1.0
2017-09-08,21.73,21.7396,21.67,21.7396,4108,13.0621200966397,13.0678907525498,13.0260534972012,13.0678907525498,6834.02382917643,0.0,1.0
2017-09-11,21.782,21.8199,21.752,21.77,9339,13.093377816153,13.1161598847984,13.0753445164338,13.0861644962654,15536.2581647222,0.0,1.0
2017-09-12,21.832,21.87,21.8158,21.8158,3489,13.1234333156851,13.1462754953295,13.1136953338367,13.1136953338367,5804.26220545195,0.0,1.0
2017-09-13,21.85,21.85,21.85,21.85,903,13.1342532955167,13.1342532955167,13.1342532955167,13.1342532955167,1502.22091473863,0.0,1.0
2017-09-14,21.84,21.84,21.74,21.83,4296,13.1282421956103,13.1282421956103,13.0681311965461,13.1222310957038,7146.77857111535,0.0,1.0
2017-09-15,21.845,21.86,21.73,21.73,6120,13.1312477455635,13.1402643954231,13.0621200966397,13.0621200966397,10181.1650035442,0.0,1.0
2017-09-18,21.9,21.92,21.78,21.78,13937,13.1643087950487,13.1763309948616,13.0921755961718,13.0921755961718,23185.4406298034,0.0,1.0
2017-09-19,21.9482,21.9482,21.9004,21.9004,997,13.1932822965977,13.1932822965977,13.164549239045,13.164549239045,1658.5982857081,0.0,1.0
2017-09-20,21.98,21.987,21.9549,21.9549,9654,13.2123975943001,13.2166053642346,13.197309733535,13.197309733535,16060.2887163751,0.0,1.0
2017-09-21,21.87,21.87,21.8436,21.852,2113,13.2003753944872,13.2003753944872,13.1844407849575,13.1895108879897,3500.75726022905,0.09,1.0
2017-09-22,21.91,21.96,21.8482,21.88,17960,13.2245187422595,13.2546979269748,13.1872172699514,13.2064112314303,29755.6083264144,0.0,1.0
2017-09-25,21.89,21.94,21.8694,21.92,4460,13.2124470683734,13.2426262530887,13.2000132442707,13.2305545792026,7389.19894965523,0.0,1.0
2017-09-26,21.8966,21.94,21.8962,21.9234,4824,13.2164307207558,13.2426262530887,13.2161892872781,13.2326067637632,7992.26361729526,0.0,1.0
2017-09-27,21.93,21.945,21.87,21.94,22876,13.2365904161456,13.2456441715602,13.2003753944872,13.2426262530887,37900.2948816847,0.0,1.0
2017-09-28,21.935,21.935,21.8833,21.92,1931,13.2396083346172,13.2396083346172,13.2084030576215,13.2305545792026,3199.22492640902,0.0,1.0
2017-09-29,22.05,22.05,21.975,21.975,2535,13.3090204594624,13.3090204594624,13.2637516823894,13.2637516823894,4199.9146496359,0.0,1.0
2017-10-02,22.1,22.14,22.0829,22.099,5770,13.3391996441778,13.36334299195,13.3288783630051,13.3385960604835,9559.56904473333,0.0,1.0
2017-10-03,22.15,22.16,22.091,22.1169,11326,13.3693788288931,13.3754146658362,13.333767390929,13.3494002086116,18764.5890815685,0.0,1.0
2017-10-04,22.111,22.149,22.032,22.149,11053,13.3458390648151,13.3687752451988,13.2981559529649,13.3687752451988,18312.2905808385,0.0,1.0
2017-10-05,22.09,22.17,22.07,22.12,3189,13.3331638072347,13.3814505027792,13.3210921333486,13.3512713180639,5283.44292611,0.0,1.0
2017-10-06,22.1231,22.1699,22.1168,22.1699,2200,13.3531424275163,13.3813901444098,13.3493398502421,13.3813901444098,3644.89634287926,0.0,1.0
2017-10-09,22.1963,22.1963,22.14,22.14,4122,13.3973247539395,13.3973247539395,13.36334299195,13.36334299195,6829.2103297038,0.0,1.0
2017-10-10,22.2347,22.2541,22.225,22.23,2460,13.4205023678009,13.4322118914704,13.4146476059661,13.4176655244376,4075.65681976499,0.0,1.0
2017-10-11,22.28,22.28,22.2139,22.28,9379,13.447844709153,13.447844709153,13.4079478269593,13.447844709153,15538.8558181203,0.0,1.0
2017-10-12,22.2767,22.2767,22.24,22.2613,1456,13.4458528829618,13.4458528829618,13.4237013613807,13.4365576940694,2412.25867056009,0.0,1.0
2017-10-13,22.31,22.329,22.26,22.2844,5323,13.4659522199822,13.477420310174,13.4357730352668,13.4505004774079,8818.99237870287,0.0,1.0
2017-10-16,22.243,22.3308,22.218,22.3308,4654,13.4255121124636,13.4785067608238,13.410422520106,13.4785067608238,7710.61253625461,0.0,1.0
2017-10-17,22.249,22.26,22.188,22.25,6985,13.4291336146295,13.4357730352668,13.3923150092768,13.4297371983238,11572.5458886417,0.0,1.0
2017-10-18,22.229,22.29,22.1998,22.29,14468,13.4170619407433,13.453880546096,13.3994372968696,13.453880546096,23970.1637676261,0.0,1.0
2017-10-19,22.208,22.23,22.17,22.22,4326,13.4043866831629,13.4176655244376,13.3814505027792,13.4116296874946,7167.19162695259,0.0,1.0
2017-10-20,22.18,22.18,22.1362,22.17,4606,13.4418088722099,13.4418088722099,13.415264632868,13.435748543593,7600.24792579901,0.09,1.0
2017-10-23,22.02,22.2,22.02,22.19,4881,13.34484361434,13.4539295294436,13.34484361434,13.4478692008268,8054.01869861595,0.0,1.0
2017-10-24,22.08,22.1599,22.08,22.12,5422,13.3812055860412,13.42962761169,13.3812055860412,13.4054469005087,8946.70956441214,0.0,1.0
2017-10-25,21.92,22.13,21.8882,22.13,11179,13.2842403281714,13.4115072291256,13.2649684831697,13.4115072291256,18446.1944338921,0.0,1.0
2017-10-26,21.925,21.925,21.85,21.86,1325,13.2872704924798,13.2872704924798,13.2418180278533,13.2478783564702,2186.35008720879,0.0,1.0
2017-10-27,21.964,21.99,21.881,21.92,19918,13.3109057740856,13.3266626284894,13.2606050465656,13.2842403281714,32866.204556245,0.0,1.0
2017-10-30,21.937,23.93,21.91,23.93,7400,13.2945428868201,14.5023663801615,13.2781799995545,14.5023663801615,12210.5589776189,0.0,1.0
2017-10-31,22.03,22.055,21.95,22.01,7571,13.3509039429569,13.3660547644991,13.302421314022,13.3387832857232,12492.7218945342,0.0,1.0
2017-11-01,21.9854,22.09,21.9854,22.09,5625,13.3238748773257,13.3872659146581,13.3238748773257,13.3872659146581,9281.67489852786,0.0,1.0
2017-11-02,21.9401,22.1299,21.8901,21.91,6026,13.2964215886913,13.4114466258394,13.266119945607,13.2781799995545,9943.3551890718,0.0,1.0
2017-11-03,21.99,21.99,21.88,21.9699,1901,13.3266626284894,13.3266626284894,13.2599990137039,13.3144813679695,3136.79359681805,0.0,1.0
2017-11-06,22.05,22.05,21.94,21.9758,6180,13.3630246001906,13.3630246001906,13.2963609854051,13.3180569618535,10197.4668218493,0.0,1.0
2017-11-07,22.0032,22.08,21.93,22.08,6565,13.3346622622637,13.3812055860412,13.2903006567882,13.3812055860412,10832.745903793,0.0,1.0
2017-11-08,21.9141,22.0188,21.8801,22.0188,2676,13.2806647342874,13.344116374906,13.2600596169901,13.344116374906,4415.602138393,0.0,1.0
2017-11-09,21.7655,21.9,21.76,21.9,2342,13.1906082510408,13.2721196709376,13.1872750703015,13.2721196709376,3864.47690886263,0.0,1.0
2017-11-10,21.815,21.86,21.8,21.84,25239,13.2206068776943,13.2478783564702,13.211516384769,13.2357576992364,41646.256491368,0.0,1.0
2017-11-13,21.708,21.84,21.6361,21.84,8589,13.1557613614938,13.2357576992364,13.1121875987385,13.2357576992364,14172.4987917255,0.0,1.0
2017-11-14,21.465,21.5361,21.4364,21.5361,2295,13.008495376104,13.0515843125699,12.9911628362597,13.0515843125699,3786.92335859936,0.0,1.0
2017-11-15,21.4273,21.475,21.3479,21.3479,3293,12.9856479372184,13.0145557047208,12.9375289280004,12.9375289280004,5433.69874504039,0.0,1.0
2017-11-16,21.62,21.65,21.57,21.57,3770,13.1024304696654,13.120611455516,13.0721288265811,13.0721288265811,6220.78477643556,0.0,1.0
2017-11-17,21.6904,21.71,21.6357,21.67,14805,13.1450951831281,13.1569734272172,13.1119451855939,13.1327321127497,24429.3683329254,0.0,1.0
2017-11-20,21.7,21.715,21.65,21.65,6838,13.1509130986003,13.1600035915256,13.120611455516,13.120611455516,11283.2165255349,0.0,1.0
2017-11-21,21.71,21.73,21.61,21.67,6148,13.211516384769,13.2236872888544,13.1506618643417,13.1871745765981,10102.7827626112,0.09,1.0
2017-11-22,21.75,21.75,21.7184,21.72,15505,13.2358581929399,13.2358581929399,13.2166281644849,13.2176018368117,25478.797451901,0.0,1.0
2017-11-24,21.86,21.88,21.7024,21.7024,11387,13.3027981654099,13.3149690694954,13.2068914412165,13.2068914412165,18711.8391863784,0.0,1.0
2017-11-27,21.78,21.82,21.78,21.82,443,13.2541145490681,13.278456357239,13.2541145490681,13.278456357239,727.965641482885,0.0,1.0
2017-11-28,21.82,21.83,21.77,21.83,19690,13.278456357239,13.2845418092818,13.2480290970254,13.2845418092818,32355.8543584606,0.0,1.0
2017-11-29,21.71,21.83,21.67,21.74,5413,13.211516384769,13.2845418092818,13.1871745765981,13.2297727408972,8894.98423780328,0.0,1.0
2017-11-30,21.81,21.845,21.787,21.787,18546,13.2723709051963,13.2936699873459,13.258374365498,13.258374365498,30475.9611443376,0.0,1.0
2017-12-01,21.746,21.808,21.71,21.767,1123,13.2334240121228,13.2711538147877,13.211516384769,13.2462034614125,1845.38468484262,0.0,1.0
2017-12-04,21.839,21.8799,21.75,21.75,12400,13.2900187161202,13.314908214975,13.2358581929399,13.2358581929399,20376.4649083246,0.0,1.0
2017-12-05,21.83,21.83,21.7697,21.7697,27295,13.2845418092818,13.2845418092818,13.2478465334641,13.2478465334641,44852.8717477997,0.0,1.0
2017-12-06,21.7668,21.81,21.74,21.81,5225,13.2460817523717,13.2723709051963,13.2297727408972,13.2723709051963,8586.0507375803,0.0,1.0
2017-12-07,21.79,21.86,21.72,21.86,179082,13.2602000011108,13.3027981654099,13.2176018368117,13.3027981654099,294278.878121983,0.0,1.0
2017-12-08,21.789,21.82,21.71,21.82,5434,13.2595914559066,13.278456357239,13.211516384769,13.278456357239,8929.49276708349,0.0,1.0
2017-12-11,21.855,21.88,21.82,21.88,6646,13.2997554393886,13.3149690694954,13.278456357239,13.3149690694954,10921.1278855423,0.0,1.0
2017-12-12,21.86,21.9,21.77,21.77,1198,13.3027981654099,13.3271399735809,13.2480290970254,13.2480290970254,1968.62943227201,0.0,1.0
2017-12-13,21.897,21.913,21.851,21.851,4880,13.3253143379681,13.3350510612364,13.2973212585715,13.2973212585715,8019.12489940512,0.0,1.0
2017-12-14,21.919,21.919,21.86,21.86,734,13.3387023324621,13.3387023324621,13.3027981654099,13.3027981654099,1206.15526150889,0.0,1.0
2017-12-15,21.96,21.96,21.894,21.9,10908,13.3636526858373,13.3636526858373,13.3234887023552,13.3271399735809,17924.7160661293,0.0,1.0
2017-12-18,22.04,22.065,22.04,22.049,2947,13.4123363021791,13.4275499322859,13.4123363021791,13.4178132090176,4842.6969423252,0.0,1.0
2017-12-19,21.964,21.997,21.935,21.935,5153,13.3660868666543,13.3861688583954,13.3484390557304,13.3484390557304,8467.73578004813,0.0,1.0
2017-12-20,21.996,22.029,21.937,21.944,12172,13.3855603131911,13.4056423049321,13.349656146139,13.3539159625689,20001.8008761392,0.0,1.0
2017-12-21,21.896,21.92,21.85,21.861,8171,13.3794748611484,13.3941399779125,13.3513667206838,13.358088232534,13372.1403759672,0.09,1.0
2017-12-22,21.99,21.99,21.89,21.91,5185,13.4369132351412,13.4369132351412,13.3758085819573,13.3880295125941,8485.44215510832,0.0,1.0
2017-12-26,21.961,21.968,21.89,21.9,5544,13.4191928857179,13.4234702114408,13.3758085819573,13.3819190472757,9072.95878648416,0.0,1.0
2017-12-27,22.019,22.025,21.999,22.0,3817,13.4546335845646,13.4582998637556,13.4424126539278,13.4430237004596,6246.66011688491,0.0,1.0
2017-12-28,22.04,22.049,22.018,22.018,1543,13.4674655617332,13.4729649805197,13.4540225380327,13.4540225380327,2525.17593931188,0.0,1.0
2017-12-29,22.03,22.14,21.99,21.99,10757,13.4613550964148,13.5285702149171,13.4369132351412,13.4369132351412,17604.2239657666,0.0,1.0
2018-01-02,22.16,22.2,22.1,22.17,18688,13.5407911455539,13.5652330068274,13.5041283536435,13.5469016108723,30583.5955630981,0.0,1.0
2018-01-03,22.24,22.271,22.15,22.175,8592,13.589674868101,13.608617310588,13.5346806802355,13.5499568435315,14061.1222751573,0.0,1.0
2018-01-04,22.38,22.43,22.3,22.3,6153,13.6752213825585,13.7057737091504,13.6263376600113,13.6263376600113,10069.6095622722,0.0,1.0
2018-01-05,22.345,22.4,22.335,22.335,1479,13.6538347539441,13.6874423131952,13.6477242886257,13.6477242886257,2420.43759834237,0.0,1.0
2018-01-08,22.42,22.44,22.38,22.38,6095,13.699663243832,13.7118841744688,13.6752213825585,13.6752213825585,9974.6904407686,0.0,1.0
2018-01-09,22.33,22.48,22.33,22.439,9461,13.6446690559665,13.7363260357424,13.6446690559665,13.711273127937,15483.272561134,0.0,1.0
2018-01-10,22.35,22.38,22.25,22.315,13607,13.6568899866033,13.6752213825585,13.5957853334194,13.6355033579889,22268.3532120653,0.0,1.0
2018-01-11,22.33,22.38,22.276,22.313,12714,13.699663243832,13.7303387101192,13.6665337402419,13.6892335852944,20723.4013673892,0.09,1.0
2018-01-12,22.381,22.44,22.32,22.404,16333,13.7309522194449,13.7671492696637,13.6935281505746,13.745062933937,26622.2522049369,0.0,1.0
2018-01-16,22.296,22.492,22.296,22.48,8233,13.6788039267568,13.7990517546023,13.6788039267568,13.7916896426934,13419.5189128295,0.0,1.0
2018-01-17,22.362,22.41,22.26,22.41,23340,13.7192955422558,13.7487439898914,13.6567175910301,13.7487439898914,38043.4314861462,0.0,1.0
2018-01-18,22.31,22.318,22.288,22.318,3430,13.6873930573172,13.6923011319231,13.6738958521508,13.6923011319231,5590.78706073185,0.0,1.0
2018-01-19,22.34,22.34,22.19,22.295,6124,13.7057983370895,13.7057983370895,13.6137719382281,13.678190417431,9981.91835566234,0.0,1.0
2018-01-22,22.409,22.43,22.24,22.24,10461,13.7481304805657,13.7610141764063,13.6444474045152,13.6444474045152,17051.0855516956,0.0,1.0
2018-01-23,22.497,22.52,22.42,22.435,8705,13.802119301231,13.8162300157231,13.7548790831489,13.764081723035,14188.8633713327,0.0,1.0
2018-01-24,22.545,22.62,22.52,22.52,9772,13.8315677488667,13.8775809482974,13.8162300157231,13.8162300157231,15928.0382383299,0.0,1.0
2018-01-25,22.506,22.6,22.45,22.565,8872,13.8076408851627,13.8653107617825,13.7732843629211,13.8438379353815,14461.0678725403,0.0,1.0
2018-01-26,22.555,22.61,22.499,22.499,13762,13.8377028421241,13.87144585504,13.8033463198825,13.8033463198825,22431.6068599977,0.0,1.0
2018-01-29,22.49,22.522,22.42,22.51,4189,13.7978247359508,13.8174570343746,13.7548790831489,13.8100949224657,6827.93206921453,0.0,1.0
2018-01-30,22.17,22.42,22.09,22.42,11040,13.6015017517132,13.7548790831489,13.5524210056538,13.7548790831489,17994.8364870204,0.0,1.0
2018-01-31,22.232,22.34,22.19,22.29,28187,13.6395393299093,13.7057983370895,13.6137719382281,13.6751228708023,45943.8818894602,0.0,1.0
2018-02-01,22.177,22.27,22.163,22.163,21977,13.6057963169934,13.6628526842875,13.597207186433,13.597207186433,35821.7863655114,0.0,1.0
2018-02-02,21.78,22.051,21.77,22.051,69932,13.3622331146736,13.5284941419498,13.3560980214162,13.5284941419498,113986.857356006,0.0,1.0
2018-02-05,21.05,21.76,21.05,21.76,44718,12.9143713068815,13.3499629281588,12.9143713068815,13.3499629281588,72888.8675748711,0.0,1.0
2018-02-06,21.432,21.432,21.08,21.23,34865,13.1487318693152,13.1487318693152,12.9327765866538,13.0248029855152,56828.8020036199,0.0,1.0
2018-02-07,21.58,21.673,21.38,21.38,5350,13.2395312495251,13.2965876168191,13.1168293843766,13.1168293843766,8720.32384108322,0.0,1.0
2018-02-08,21.23,23.0,20.04,21.5,13587,13.0248029855152,14.1107144920796,12.2947268878815,13.1904505034657,22146.3626222052,0.0,1.0
2018-02-09,20.999,21.173,20.999,21.173,1998,12.8830823312686,12.9898329539479,12.8830823312686,12.9898329539479,3256.67421205315,0.0,1.0
2018-02-12,21.385,21.385,21.15,21.21,31636,13.1198969310053,13.1198969310053,12.9757222394558,13.0125327990003,51565.638324581,0.0,1.0
2018-02-13,21.355,21.355,21.229,21.3,773,13.1567074905498,13.1567074905498,13.0790795278334,13.1228222687292,1254.67675038432,0.09,1.0
2018-02-14,21.37,21.38,21.3,21.3,4704,13.1659489146827,13.1721098641047,13.1228222687292,13.1228222687292,7635.18684839304,0.0,1.0
2018-02-15,21.53,21.599,21.4,21.4,45106,13.2645241054338,13.3070346564451,13.1844317629486,13.1844317629486,73212.7419182854,0.0,1.0
2018-02-16,21.64,21.71,21.57,21.68,19765,13.3322945490751,13.3754211950287,13.2891679031215,13.3569383467628,32081.0944001887,0.0,1.0
2018-02-20,21.58,21.626,21.58,21.62,1360,13.2953288525435,13.3236692198844,13.2953288525435,13.3199726502312,2207.45197997757,0.0,1.0
2018-02-21,21.69,21.69,21.59,21.67,7588,13.3630992961848,13.3630992961848,13.3014898019654,13.3507773973409,12316.2835471101,0.0,1.0
2018-02-22,21.45,21.628,21.45,21.628,4777,13.2152365100583,13.3249014097688,13.2152365100583,13.3249014097688,7753.6750796712,0.0,1.0
2018-02-23,21.658,21.658,21.57,21.57,2351,13.3433842580346,13.3433842580346,13.2891679031215,13.2891679031215,3815.97029774064,0.0,1.0
2018-02-26,21.79,21.815,21.7,21.78,2082,13.4247087904042,13.440111163959,13.3692602456067,13.4185478409822,3379.34928111272,0.0,1.0
2018-02-27,21.69,21.758,21.615,21.758,1771,13.3630992961848,13.404993752254,13.3168921755202,13.404993752254,2874.55695333844,0.0,1.0
2018-02-28,21.665,21.667,21.63,21.667,1862,13.3476969226299,13.3489291125143,13.3261335996532,13.3489291125143,3022.26146082224,0.0,1.0
2018-03-01,21.44,21.6,21.42,21.6,5842,13.2090755606363,13.3076507513873,13.1967536617924,13.3076507513873,9482.30475516838,0.0,1.0
2018-03-02,21.44,21.44,21.44,21.44,7,13.2090755606363,13.2090755606363,13.2090755606363,13.2090755606363,11.361885191061,0.0,1.0
2018-03-05,21.473,21.482,21.46,21.46,2766,13.2294066937287,13.2349515482085,13.2213974594802,13.2213974594802,4489.56777692498,0.0,1.0
2018-03-06,21.554,21.609,21.5,21.544,7506,13.2793103840464,13.3131956058671,13.246041257168,13.2731494346245,12183.1871777292,0.0,1.0
2018-03-07,21.633,21.633,21.511,21.539,3270,13.3279818844797,13.3279818844797,13.2528183015321,13.2700689599135,5307.62351068138,0.0,1.0
2018-03-08,21.748,21.748,21.64,21.64,2300,13.398832802832,13.398832802832,13.3322945490751,13.3322945490751,3733.19084849149,0.0,1.0
2018-03-09,21.894,21.895,21.894,21.895,1178,13.4887826643923,13.4893987593345,13.4887826643923,13.4893987593345,1912.04296500999,0.0,1.0
2018-03-12,21.925,21.96,21.925,21.96,1120,13.5078816076003,13.5294449305771,13.5078816076003,13.5294449305771,1817.90163056977,0.0,1.0
2018-03-13,21.797,21.935,21.77,21.935,3194,13.484469999797,13.5698421546794,13.4677667521026,13.5698421546794,5162.94804327112,0.09,1.0
2018-03-14,21.738,21.82,21.67,21.82,3061,13.4479703103907,13.4986986922774,13.405902871753,13.4986986922774,4947.95991247744,0.0,1.0
2018-03-15,21.697,21.775,21.679,21.7,3601,13.4226061194474,13.4708599461201,13.4114706209845,13.4244620358579,5820.84405254206,0.0,1.0
2018-03-16,21.68,21.79,21.672,21.79,5428,13.412089259788,13.4801395281725,13.40714014936,13.4801395281725,8774.10205976068,0.0,1.0
2018-03-19,21.505,21.61,21.454,21.61,4371,13.3038274691762,13.3687845435433,13.2722768901979,13.3687845435433,7065.51217818977,0.0,1.0
2018-03-20,21.525,21.589,21.48,21.5,1716,13.3162002452461,13.3557931286699,13.2883614990888,13.3007342751587,2773.83182287203,0.0,1.0
2018-03-21,21.51,21.516,21.473,21.483,3193,13.3069206631937,13.3106324960147,13.2840310274643,13.2902174154993,5161.33159115989,0.0,1.0
2018-03-22,21.332,21.417,21.26,21.417,89032,13.1968029561714,13.2493872544686,13.1522609623198,13.2493872544686,143915.9643671,0.0,1.0
2018-03-23,21.13,21.215,21.13,21.215,3641,13.0718379178653,13.1244222161624,13.0718379178653,13.1244222161624,5885.50213699129,0.0,1.0
2018-03-26,21.09,21.22,21.09,21.14,3556,13.0470923657255,13.1275154101799,13.0470923657255,13.0780243059003,5748.10370753666,0.0,1.0
2018-03-27,21.122,21.38,21.122,21.23,4670,13.0668888074373,13.2264976187392,13.0668888074373,13.1337017982149,7548.83135944779,0.0,1.0
2018-03-28,21.182,21.21,21.04,21.04,1203,13.1040071356471,13.121329022145,13.0161604255507,13.0161604255507,1944.59188981063,0.0,1.0
2018-03-29,21.36,21.36,21.22,21.22,586,13.2141248426693,13.2141248426693,13.1275154101799,13.1275154101799,947.240937181242,0.0,1.0
2018-04-02,21.167,21.295,21.12,21.295,454,13.0947275535946,13.1739133204421,13.0656515298303,13.1739133204421,733.869258498779,0.0,1.0
2018-04-03,21.245,21.261,21.12,21.12,3645,13.1429813802673,13.1528796011232,13.0656515298303,13.0656515298303,5891.96794543622,0.0,1.0
2018-04-04,21.28,21.28,21.16,21.16,3906,13.1646337383897,13.1646337383897,13.0903970819702,13.0903970819702,6313.86194646743,0.0,1.0
2018-04-05,21.408,21.408,21.31,21.31,2846,13.2438195052371,13.2438195052371,13.1831929024945,13.1831929024945,4600.42270856282,0.0,1.0
2018-04-06,21.31,21.32,21.31,21.32,605,13.1831929024945,13.1893792905295,13.1831929024945,13.1893792905295,977.953527294628,0.0,1.0
2018-04-09,21.41,21.517,21.41,21.427,4509,13.2450567828441,13.3112511348182,13.2450567828441,13.2555736425035,7288.58256953962,0.0,1.0
2018-04-10,21.483,21.55,21.37,21.37,2328,13.2902174154993,13.3316662153335,13.2203112307043,13.2203112307043,3763.10051494527,0.0,1.0
2018-04-11,21.4,21.503,21.4,21.42,2742,13.2976410811413,13.361643746158,13.2976410811413,13.3100687830862,4412.72250032513,0.095,1.0
2018-04-12,21.521,21.521,21.521,21.521,292,13.3728286779085,13.3728286779085,13.3728286779085,13.3728286779085,469.917932200926,0.0,1.0
2018-04-13,21.44,21.51,21.4,21.4,3831,13.3224964850312,13.3659934418387,13.2976410811413,13.2976410811413,6165.2588981567,0.0,1.0
2018-04-16,21.496,21.501,21.44,21.471,3873,13.3572940504772,13.3604009759635,13.3224964850312,13.341759423046,6232.84983361025,0.0,1.0
2018-04-17,21.633,21.633,21.57,21.605,3253,13.4424238088004,13.4424238088004,13.4032765476737,13.4250250260774,5235.07888167677,0.0,1.0
2018-04-18,21.55,21.657,21.55,21.571,7327,13.3908488457287,13.4573370511344,13.3908488457287,13.4038979327709,11791.3996206719,0.0,1.0
2018-04-19,21.484,21.61,20.22,21.37,1760,13.3498374293102,13.4281319515637,12.5644066663867,13.2789995282238,2832.38205710148,0.0,1.0
2018-04-20,21.36,21.54,21.36,21.483,4057,13.2727856772513,13.3846349947562,13.2727856772513,13.349216044213,6528.96250321629,0.0,1.0
2018-04-23,21.43,21.46,21.36,21.46,9572,13.3162826340587,13.3349241869762,13.2727856772513,13.3349241869762,15404.2960514633,0.0,1.0
2018-04-24,21.323,21.48,21.29,21.48,1759,13.249794428653,13.3473518889212,13.2292887204438,13.3473518889212,2830.7727491145,0.0,1.0
2018-04-25,21.28,21.28,21.21,21.269,2801,13.2230748694713,13.2230748694713,13.1795779126638,13.2162396334016,4507.67167155752,0.0,1.0
2018-04-26,21.413,21.413,21.34,21.34,2018,13.3057190874055,13.3057190874055,13.2603579753063,13.2603579753063,3247.58351774476,0.0,1.0
2018-04-27,21.483,21.52,21.42,21.43,23671,13.349216044213,13.3722072928112,13.3100687830862,13.3162826340587,38093.9293600278,0.0,1.0
2018-04-30,21.53,21.563,21.53,21.563,1391,13.3784211437837,13.3989268519929,13.3784211437837,13.3989268519929,2238.54740990236,0.0,1.0
2018-05-01,21.505,21.52,21.505,21.52,412,13.3628865163525,13.3722072928112,13.3628865163525,13.3722072928112,663.034890639662,0.0,1.0
2018-05-02,21.54,21.57,21.47,21.56,5904,13.3846349947562,13.4032765476737,13.3411380379487,13.3970626967012,9501.35435518587,0.0,1.0
2018-05-03,21.364,21.37,21.364,21.37,1735,13.2752712176403,13.2789995282238,13.2752712176403,13.2789995282238,2792.14935742674,0.0,1.0
2018-05-04,21.41,21.43,21.41,21.43,723,13.3038549321138,13.3162826340587,13.3038549321138,13.3162826340587,1163.52967459339,0.0,1.0
2018-05-07,21.629,21.65,21.609,21.65,3448,13.4399382684114,13.4529873554537,13.4275105664664,13.4529873554537,5548.89393913972,0.0,1.0
2018-05-08,21.54,21.57,21.493,21.56,9049,13.3846349947562,13.4032765476737,13.3554298951855,13.3970626967012,14562.6279742678,0.0,1.0
2018-05-09,21.55,21.61,21.55,21.6,1334,13.3908488457287,13.4281319515637,13.3908488457287,13.4219181005912,2146.81685464396,0.0,1.0
2018-05-10,21.76,21.77,21.74,21.75,2260,13.5213397161511,13.5275535671236,13.5089120142061,13.5151258651786,3637.03605059622,0.0,1.0
2018-05-11,21.7,21.7,21.7,21.7,661,13.5430881945548,13.5430881945548,13.5430881945548,13.5430881945548,1059.11589690209,0.095,1.0
2018-05-14,21.66,21.8,21.66,21.731,3573,13.5181239766847,13.6054987392302,13.5181239766847,13.5624354634042,5724.9940992907,0.0,1.0
2018-05-15,21.64,21.64,21.55,21.55,8668,13.5056418677496,13.5056418677496,13.4494723775418,13.4494723775418,13888.6786601321,0.0,1.0
2018-05-16,21.627,21.69,21.57,21.584,416639,13.4975284969418,13.5368471400873,13.4619544864769,13.4706919627314,667577.89435611,0.0,1.0
2018-05-17,21.6,21.62,21.56,21.56,5873,13.4806776498795,13.4931597588145,13.4557134320093,13.4557134320093,9410.2687783751,0.0,1.0
2018-05-18,21.6,21.64,21.53,21.582,9929,13.4806776498795,13.5056418677496,13.4369902686067,13.4694437518379,15909.1705602735,0.0,1.0
2018-05-21,21.73,21.73,21.63,21.673,6644,13.5618113579575,13.5618113579575,13.4994008132821,13.5262373474925,10645.6369425377,0.0,1.0
2018-05-22,21.67,21.73,21.67,21.73,912,13.5243650311522,13.5618113579575,13.5243650311522,13.5618113579575,1461.29152492391,0.0,1.0
2018-05-23,21.646,21.646,21.646,21.646,255,13.5093865004301,13.5093865004301,13.5093865004301,13.5093865004301,408.584801376751,0.0,1.0
2018-05-24,21.65,21.7017,21.65,21.7017,651,13.5118829222172,13.5441491738143,13.5118829222172,13.5441491738143,1043.09296351476,0.0,1.0
2018-05-25,21.62,21.693,21.62,21.65,3083,13.4931597588145,13.5387194564276,13.4931597588145,13.5118829222172,4939.87036331186,0.0,1.0
2018-05-29,21.6,21.6,21.6,21.6,415,13.4806776498795,13.4806776498795,13.4806776498795,13.4806776498795,664.951735573925,0.0,1.0
2018-05-30,21.6937,21.72,21.67,21.675,758,13.5391563302403,13.5555703034899,13.5243650311522,13.527485558386,1214.53835075912,0.0,1.0
2018-05-31,21.68,21.725,21.67,21.725,2022,13.5306060856198,13.5586908307237,13.5243650311522,13.5586908307237,3239.83713091681,0.0,1.0
2018-06-01,21.8,21.8,21.67,21.67,1517,13.6054987392302,13.6054987392302,13.5243650311522,13.5243650311522,2430.67899485698,0.0,1.0
2018-06-04,21.81,21.82,21.79,21.8,1124,13.6117397936977,13.6179808481653,13.5992576847627,13.6054987392302,1800.97771273517,0.0,1.0
2018-06-05,21.841,21.95,21.831,21.866,209933,13.6310870625471,13.6991145562433,13.6248460080796,13.646689698716,336374.247480099,0.0,1.0
2018-06-06,21.95,21.975,21.943,21.975,2300,13.6991145562433,13.7147171924121,13.694745818116,13.7147171924121,3685.2746790844,0.0,1.0
2018-06-07,21.91,22.0,21.88,21.88,10620,13.6741503383731,13.7303198285809,13.6554271749705,13.6554271749705,17016.3552573376,0.0,1.0
2018-06-08,21.88,21.932,21.86,21.86,1967,13.6554271749705,13.6878806582017,13.6429450660354,13.6429450660354,3151.71099728654,0.0,1.0
2018-06-11,21.9,21.97,21.89,21.97,3064,13.6679092839056,13.7115966651783,13.661668229438,13.7115966651783,4909.42678987592,0.0,1.0
2018-06-12,21.864,21.882,21.864,21.882,1813,13.704731505264,13.7160142150653,13.704731505264,13.7160142150653,2892.39026571038,0.095,1.0
2018-06-13,21.953,21.953,21.937,21.937,816,13.7605182370592,13.7605182370592,13.7504891616803,13.7504891616803,1301.8149237836,0.0,1.0
2018-06-14,21.863,21.925,21.863,21.88,6118,13.7041046880529,13.7429673551461,13.7041046880529,13.7147605806429,9760.42120552456,0.0,1.0
2018-06-15,21.855,21.855,21.841,21.841,637,13.6990901503634,13.6990901503634,13.6903147094069,13.6903147094069,1016.24522849284,0.0,1.0
2018-06-18,21.775,21.9,21.775,21.9,1223,13.6489447734689,13.7272969248666,13.6489447734689,13.7272969248666,1951.1270242492,0.0,1.0
2018-06-19,21.83,21.83,21.775,21.79,5838,13.6834197200839,13.6834197200839,13.6489447734689,13.6583470316366,9313.72000618706,0.0,1.0
2018-06-20,21.9,21.9,21.868,21.868,322,13.7272969248666,13.7272969248666,13.7072387741088,13.7072387741088,513.706379238135,0.0,1.0
2018-06-21,21.816,21.82,21.79,21.79,2152,13.6746442791274,13.6771515479721,13.6583470316366,13.6583470316366,3433.21778919399,0.0,1.0
2018-06-22,21.89,21.905,21.839,21.905,2461,13.7210287527548,13.7304310109225,13.6890610749845,13.7304310109225,3926.18446989145,0.0,1.0
2018-06-25,21.631,21.76,21.631,21.76,8255,13.5586830950588,13.6395425153012,13.5586830950588,13.6395425153012,13169.7085733255,0.0,1.0
2018-06-26,21.664,21.705,21.632,21.632,3183,13.5793680630278,13.6050675686862,13.55930991227,13.55930991227,5078.03541961177,0.0,1.0
2018-06-27,21.606,21.742,21.606,21.742,1699,13.5430126647793,13.6282598054999,13.5430126647793,13.6282598054999,2710.51906312296,0.0,1.0
2018-06-28,21.61,21.61,21.519,21.519,2647,13.545519933624,13.545519933624,13.4884795674066,13.4884795674066,4222.92169516568,0.0,1.0
2018-06-29,21.66,21.74,21.64,21.72,9443,13.5768607941831,13.6270061710776,13.5643244499595,13.614469826854,15064.9979476575,0.0,1.0
2018-07-02,21.646,21.689,21.59,21.689,5270,13.5680853532266,13.5950384933073,13.5329835894004,13.5950384933073,8407.55471610239,0.0,1.0
2018-07-03,21.68,21.76,21.68,21.707,1842,13.5893971384067,13.6395425153012,13.5893971384067,13.6063212031086,2938.65574707033,0.0,1.0
2018-07-05,21.77,21.77,21.7252,21.7252,1900,13.645810687413,13.645810687413,13.6177292763521,13.6177292763521,3031.18670979025,0.0,1.0
2018-07-06,21.827,21.848,21.771,21.8,2510,13.6815392684503,13.6947024298851,13.6464375046242,13.6646152037485,4004.35717977554,0.0,1.0
2018-07-09,21.94,21.955,21.861,21.955,1675,13.7523696133138,13.7617718714815,13.7028510536305,13.7617718714815,2672.23038889403,0.0,1.0
2018-07-10,21.87,21.96,21.87,21.96,3107,13.7084924085311,13.7649059575374,13.7084924085311,13.7649059575374,4956.78795122016,0.0,1.0
2018-07-11,21.81,21.82,21.773,21.773,2382,13.7304310109225,13.7367264859389,13.7071377533615,13.7071377533615,3783.67000705752,0.095,1.0
2018-07-12,21.86,21.86,21.846,21.86,1009,13.7619083860048,13.7619083860048,13.7530947209818,13.7619083860048,1602.73847066375,0.0,1.0
2018-07-13,21.909,21.91,21.81,21.81,4010,13.7927562135855,13.7933857610872,13.7304310109225,13.7304310109225,6369.65437796001,0.0,1.0
2018-07-16,21.836,21.91,21.836,21.91,2255,13.7467992459653,13.7933857610872,13.7467992459653,13.7933857610872,3581.93781104733,0.0,1.0
2018-07-17,21.861,21.92,21.861,21.908,1629,13.7625379335065,13.7996812361036,13.7625379335065,13.7921266660839,2587.57281339073,0.0,1.0
2018-07-18,21.95,21.95,21.891,21.899,4196,13.8185676611531,13.8185676611531,13.7814243585559,13.7864607385691,6665.10468077807,0.0,1.0
2018-07-19,21.98,21.98,21.848,21.97,6503,13.8374540862025,13.8374540862025,13.7543538159851,13.831158611186,10329.6415012154,0.0,1.0
2018-07-20,21.9,21.96,21.87,21.87,6452,13.7870902860707,13.8248631361695,13.7682038610213,13.7682038610213,10248.6309343137,0.0,1.0
2018-07-23,21.905,21.96,21.85,21.95,11278,13.7902380235789,13.8248631361695,13.7556129109884,13.8185676611531,17914.4543827015,0.0,1.0
2018-07-24,22.013,22.059,21.95,21.95,6346,13.8582291537568,13.8871883388326,13.8185676611531,13.8185676611531,10080.2560305572,0.0,1.0
2018-07-25,22.08,22.08,21.971,22.07,7786,13.9004088363672,13.9004088363672,13.8317881586876,13.8941133613507,12367.6132136649,0.0,1.0
2018-07-26,22.069,22.073,21.99,22.0,2215,13.8934838138491,13.8960020038556,13.8437495612189,13.8500450362354,3518.40011151655,0.0,1.0
2018-07-27,22.0,22.102,22.0,22.102,4659,13.8500450362354,13.9142588814034,13.8500450362354,13.9142588814034,7400.55355284679,0.0,1.0
2018-07-30,21.899,22.0,21.899,22.0,2551,13.7864607385691,13.8500450362354,13.7864607385691,13.8500450362354,4052.11678757504,0.0,1.0
2018-07-31,21.977,22.048,21.977,22.0,2724,13.8355654436975,13.8802633163145,13.8355654436975,13.8500450362354,4326.91733804565,0.0,1.0
2018-08-01,21.999,22.04,21.986,22.04,1087,13.8494154887338,13.8752269363013,13.8412313712124,13.8752269363013,1726.63698474875,0.0,1.0
2018-08-02,21.96,21.96,21.89,21.89,1358,13.8248631361695,13.8248631361695,13.7807948110542,13.7807948110542,2157.10489906975,0.0,1.0
2018-08-03,22.023,22.05,22.01,22.02,6903,13.8645246287733,13.8815224113178,13.8563405112519,13.8626359862684,10965.0184965232,0.0,1.0
2018-08-06,22.07,22.17,22.05,22.05,4063,13.8941133613507,13.9570681115154,13.8815224113178,13.8815224113178,6453.84182983827,0.0,1.0
2018-08-07,22.153,22.238,22.153,22.23,1471,13.9463658039874,13.9998773416274,13.9463658039874,13.9948409616142,2336.59890024418,0.0,1.0
2018-08-08,22.15,22.189,22.15,22.189,693,13.9444771614825,13.9690295140467,13.9444771614825,13.9690295140467,1100.79064437064,0.0,1.0
2018-08-09,22.16,22.16,22.16,22.16,407,13.9507726364989,13.9507726364989,13.9507726364989,13.9507726364989,646.496092725617,0.0,1.0
2018-08-10,22.045,22.089,22.019,22.083,2458,13.938181686466,13.9660011463982,13.9217429146879,13.9622075836801,3887.63837485454,0.095,1.0
2018-08-13,21.992,22.51,21.917,22.51,5032,13.9046718824568,14.2321827971127,13.8572523484815,14.2321827971127,7958.74544437268,0.0,1.0
2018-08-14,21.93,21.93,21.93,21.93,312,13.8654717343706,13.8654717343706,13.8654717343706,13.8654717343706,493.467523577956,0.0,1.0
2018-08-15,21.82,21.935,21.82,21.935,3375,13.7959230845402,13.8686330366356,13.7959230845402,13.8686330366356,5337.99003870384,0.0,1.0
2018-08-16,22.019,22.06,21.9,21.9,4747,13.9217429146879,13.9476655932611,13.8465039207805,13.8465039207805,7507.98184110436,0.0,1.0
2018-08-17,22.024,22.07,22.024,22.05,4316,13.9249042169529,13.9539881977911,13.9249042169529,13.941342988731,6826.30074282841,0.0,1.0
2018-08-20,22.14,22.15,22.066,22.066,33803,13.9982464295014,14.0045690340314,13.9514591559791,13.9514591559791,53463.7266009795,0.0,1.0
2018-08-21,22.08,22.21,22.07,22.19,71781,13.9603108023211,14.0425046612116,13.9539881977911,14.0298594521515,113530.744583171,0.0,1.0
2018-08-22,22.2,22.2,22.06,22.16,35192,14.0361820566816,14.0361820566816,13.9476655932611,14.0108916385614,55660.6060569083,0.0,1.0
2018-08-23,22.148,22.28,22.095,22.28,1273,14.0033045131254,14.0867628929219,13.9697947091162,14.0867628929219,2013.41076126518,0.0,1.0
2018-08-24,22.177,22.24,22.14,22.17,7961,14.0216400662625,14.0614724748017,13.9982464295014,14.0172142430915,12591.3299846285,0.0,1.0
2018-08-27,22.227,22.31,22.2,22.2,22916,14.0532530889127,14.105730706512,14.0361820566816,14.0361820566816,36244.5569561296,0.0,1.0
2018-08-28,22.285,22.45,22.278,22.45,5155,14.0899241951869,14.1942471699325,14.0854983720159,14.1942471699325,8153.28552578321,0.0,1.0
2018-08-29,22.38,22.4,22.261,22.292,5571,14.1499889382222,14.1626341472823,14.0747499443148,14.0943500183579,8811.24222388718,0.0,1.0
2018-08-30,22.33,22.36,22.23,22.35,17050,14.118375915572,14.1373437291622,14.0551498702717,14.1310211246321,26966.7348621929,0.0,1.0
2018-08-31,22.246,22.32,22.246,22.32,1849,14.0652660375197,14.112053311042,14.0652660375197,14.112053311042,2924.42772787065,0.0,1.0
2018-09-04,22.238,22.36,22.18,22.36,9811,14.0602079538957,14.1373437291622,14.0235368476215,14.1373437291622,15517.3393391773,0.0,1.0
2018-09-05,22.191,22.29,22.13,22.29,14521,14.0304917126045,14.0930854974519,13.9919238249713,14.0930854974519,22966.8009931908,0.0,1.0
2018-09-06,22.107,22.175,22.059,22.175,8212,13.9773818345522,14.0203755453565,13.9470333328081,14.0203755453565,12988.3182808403,0.0,1.0
2018-09-07,22.06,22.13,22.005,22.13,5375,13.9476655932611,13.9919238249713,13.9128912683459,13.9919238249713,8501.24339497278,0.0,1.0
2018-09-10,22.075,22.12,22.055,22.101,13607,13.9571495000561,13.9856012204413,13.944504290996,13.9735882718342,21521.1942093758,0.0,1.0
2018-09-11,22.11,22.11,21.9201,22.03,4969,14.0393433589466,14.0393433589466,13.9187612104227,13.9885451921119,7825.47924009484,0.095,1.0
2018-09-12,22.15,22.16,22.065,22.11,4364,14.064742442364,14.0710922132183,14.0107693901021,14.0393433589466,6872.68895225876,0.0,1.0
2018-09-13,22.132,22.22,22.132,22.15,11381,14.0533128548261,14.1091908383443,14.0533128548261,14.064742442364,17923.4814311772,0.0,1.0
2018-09-14,22.095,22.185,22.05,22.05,2985,14.0298187026651,14.0869666403541,14.0012447338205,14.0012447338205,4700.95703998452,0.0,1.0
2018-09-17,22.095,22.095,22.095,22.095,177,14.0298187026651,14.0298187026651,14.0298187026651,14.0298187026651,278.750216441293,0.0,1.0
2018-09-18,22.061,22.112,22.061,22.084,5636,14.0082294817603,14.0406133131175,14.0082294817603,14.0228339547253,8875.91084668437,0.0,1.0
2018-09-19,22.078,22.078,22.078,22.078,848,14.0190240922127,14.0190240922127,14.0190240922127,14.0190240922127,1335.48126295038,0.0,1.0
2018-09-20,22.2,22.2,22.139,22.139,3777,14.0964912966357,14.0964912966357,14.0577576944242,14.0577576944242,5948.2461440608,0.0,1.0
2018-09-21,22.23,22.23,22.2,22.215,6697,14.1155406091987,14.1155406091987,14.0964912966357,14.1060159529172,10546.8372853522,0.0,1.0
2018-09-24,22.13,22.26,22.097,22.26,7076,14.0520429006553,14.1345899217617,14.0310886568359,14.1345899217617,11143.7092177321,0.0,1.0
2018-09-25,22.085,22.14,22.07,22.14,4206,14.0234689318107,14.0583926715096,14.0139442755292,14.0583926715096,6623.8610754355,0.0,1.0
2018-09-26,22.108,22.114,22.108,22.114,877,14.0380734047757,14.0418832672883,14.0380734047757,14.0418832672883,1381.15220236732,0.0,1.0
2018-09-27,22.05,22.056,22.05,22.05,693,14.0012447338205,14.0050545963332,14.0012447338205,14.0012447338205,1091.37796606676,0.0,1.0
2018-09-28,22.03,22.13,22.03,22.13,1753,13.9885451921119,14.0520429006553,13.9885451921119,14.0520429006553,2760.72954475473,0.0,1.0
2018-10-01,22.229,22.229,22.141,22.16,2767,14.1149056321132,14.1149056321132,14.059027648595,14.0710922132183,4357.63756436758,0.0,1.0
2018-10-02,22.178,22.178,22.14,22.151,1475,14.0825218007561,14.0825218007561,14.0583926715096,14.0653774194494,2322.91847034411,0.0,1.0
2018-10-03,22.148,22.22,22.148,22.163,2577,14.0634724881931,14.1091908383443,14.0634724881931,14.0729971444746,4058.41416818764,0.0,1.0
2018-10-04,21.89,21.986,21.844,21.963,7500,13.8996484001511,13.9606062003528,13.8704394542211,13.9460017273878,11811.4498492074,0.0,1.0
2018-10-05,21.609,21.84,21.609,21.84,3553,13.7212198391441,13.8678995458794,13.7212198391441,13.8678995458794,5595.47750856451,0.0,1.0
2018-10-08,21.44,21.598,21.44,21.598,1146,13.6139087117058,13.7142350912044,13.6139087117058,13.7142350912044,1804.78953695888,0.0,1.0
2018-10-09,21.57,21.57,21.489,21.489,6655,13.6964557328122,13.6964557328122,13.6450225888921,13.6450225888921,10480.6931661967,0.0,1.0
2018-10-10,21.169,21.5,21.169,21.5,15759,13.4418299215532,13.6520073368318,13.4418299215532,13.6520073368318,24818.2184231544,0.0,1.0
2018-10-11,20.75,21.03,20.75,21.03,10075,13.2360973458725,13.4147049245156,13.2360973458725,13.4147049245156,15794.4025748036,0.095,1.0
2018-10-12,20.775,20.87,20.69,20.869,21095,13.2520444511085,13.3126434510053,13.1978242933062,13.3120055667958,33070.2652422315,0.0,1.0
2018-10-15,20.848,20.89,20.773,20.773,2847,13.2986099983976,13.3254011351941,13.2507686826896,13.2507686826896,4463.19246952515,0.0,1.0
2018-10-16,21.15,21.15,21.005,21.005,3082,13.4912510296484,13.4912510296484,13.3987578192796,13.3987578192796,4831.59788938408,0.0,1.0
2018-10-17,21.11,21.184,21.1,21.1,3799,13.4657356612708,13.5129390927693,13.4593568191764,13.4593568191764,5955.62634061328,0.0,1.0
2018-10-18,20.971,21.17,20.971,21.14,4076,13.3770697561587,13.5040087138372,13.3770697561587,13.484872187554,6389.87443125552,0.0,1.0
2018-10-19,20.97,21.12,20.942,20.97,11727,13.3764318719493,13.4721145033652,13.3585711140849,13.3764318719493,18384.21429228,0.0,1.0
2018-10-22,20.98,20.994,20.908,20.994,32765,13.3828107140436,13.3917410929758,13.336883050964,13.3917410929758,51365.1216241629,0.0,1.0
2018-10-23,20.818,20.85,20.669,20.8,3625,13.2794734721144,13.2998857668165,13.1844287249079,13.2679915563445,5682.84956165391,0.0,1.0
2018-10-24,20.46,20.85,20.46,20.85,45929,13.051110925135,13.2998857668165,13.051110925135,13.2998857668165,72002.0958668145,0.0,1.0
2018-10-25,20.49,20.57,20.42,20.42,4033,13.0702474514182,13.1212781881734,13.0255955567575,13.0255955567575,6322.46407783454,0.0,1.0
2018-10-26,20.328,20.41,20.17,20.41,4629,12.966910209489,13.0192167146631,12.8661245043975,13.0192167146631,7256.80292990231,0.0,1.0
2018-10-29,20.11,20.476,20.09,20.4,25437,12.8278514518312,13.0613170724861,12.8150937676424,13.0128378725687,39877.1432551144,0.0,1.0
2018-10-30,20.174,20.174,20.09,20.09,2773,12.8686760412353,12.8686760412353,12.8150937676424,12.8150937676424,4347.18395433552,0.0,1.0
2018-10-31,20.407,20.407,20.325,20.39,1970,13.0173030620347,13.0173030620347,12.9649965568607,13.0064590304743,3088.33479626433,0.0,1.0
2018-11-01,20.603,20.615,20.467,20.5,1968,13.1423283670849,13.1499829775982,13.0555761146011,13.0766262935126,3085.19943098893,0.0,1.0
2018-11-02,20.51,20.73,20.51,20.73,7592,13.083005135607,13.2233396616837,13.083005135607,13.2233396616837,11901.8465854004,0.0,1.0
2018-11-05,20.616,20.68,20.54,20.54,4439,13.1506208618076,13.1914454512118,13.1021416618902,13.1021416618902,6958.94322873977,0.0,1.0
2018-11-06,20.739,20.79,20.62,20.62,12115,13.2290806195687,13.2616127142501,13.1531723986454,13.1531723986454,18992.4751557067,0.0,1.0
2018-11-07,21.021,21.021,20.846,20.913,13225,13.4089639666307,13.4089639666307,13.2973342299787,13.3400724720112,20732.6028835511,0.0,1.0
2018-11-08,21.104,21.14,21.104,21.14,820,13.4619083560142,13.484872187554,13.4619083560142,13.484872187554,1285.49976291205,0.0,1.0
2018-11-09,20.895,20.902,20.806,20.902,2125,13.389189556138,13.3936750467766,13.3321597465905,13.3936750467766,3316.24814286425,0.095,1.0
2018-11-12,20.78,20.852,20.78,20.852,984,13.3154993527901,13.3616358279297,13.3154993527901,13.3616358279297,1535.61796356631,0.0,1.0
2018-11-13,20.68,20.68,20.68,20.68,154,13.2514209150962,13.2514209150962,13.2514209150962,13.2514209150962,240.330453647572,0.0,1.0
2018-11-14,20.532,20.7,20.474,20.7,53570,13.1565848273092,13.264236602635,13.1194193334468,13.264236602635,83600.6649474059,0.0,1.0
2018-11-15,20.534,20.557,20.4,20.4,13535,13.1578663960631,13.1726044367327,13.0720012895533,13.0720012895533,21122.5499358435,0.0,1.0
2018-11-16,20.446,20.54,20.39,20.54,7686,13.1014773708925,13.1617111023247,13.0655934457839,13.1617111023247,11994.6744593198,0.0,1.0
2018-11-19,20.228,20.439,20.19,20.41,6565,12.9617863767198,13.0969918802539,12.9374365703961,13.0784091333227,10245.2560272488,0.0,1.0
2018-11-20,19.989,20.036,19.94,19.968,7602,12.8086389106314,12.8387557763475,12.7772404761614,12.7951824387157,11863.5851209666,0.0,1.0
2018-11-21,19.985,20.057,19.97,20.05,4503,12.8060757731237,12.8522122482633,12.7964640074696,12.8477267576247,7027.32488814946,0.0,1.0
2018-11-23,19.97,20.0,19.97,20.0,3512,12.7964640074696,12.8156875387777,12.7964640074696,12.8156875387777,5480.78281305373,0.0,1.0
2018-11-26,20.143,20.155,20.07,20.151,16818,12.90731970468,12.9150091172033,12.8605424451635,12.9124459796955,26245.9582431486,0.0,1.0
2018-11-27,20.1,20.1,20.051,20.06,2248,12.8797659764716,12.8797659764716,12.8483675420016,12.8541346013941,3508.20038831003,0.0,1.0
2018-11-28,20.29,20.298,20.05,20.05,6026,13.00151500809,13.0066412831055,12.8477267576247,12.8477267576247,9404.09943948231,0.0,1.0
2018-11-29,20.432,20.44,20.27,20.27,7608,13.0925063896153,13.0976326646309,12.9886993205512,12.9886993205512,11872.9486451347,0.0,1.0
2018-11-30,20.45,20.45,20.35,20.39,4568,13.1040405084002,13.1040405084002,13.0399620707064,13.0655934457839,7128.76306663712,0.0,1.0
2018-12-03,20.74,20.75,20.55,20.55,8758,13.2898679777125,13.2962758214819,13.1681189460941,13.1681189460941,13667.6241106847,0.0,1.0
2018-12-04,20.499,20.56,20.499,20.56,426,13.1354389428702,13.1745267898635,13.1354389428702,13.1745267898635,664.810215934197,0.0,1.0
2018-12-06,20.13,20.36,20.01,20.36,7816,12.8989895077798,13.0463699144757,12.8220953825471,13.0463699144757,12197.550816295,0.0,1.0
2018-12-07,20.17,20.17,20.17,20.17,1723,12.9246208828574,12.9246208828574,12.9246208828574,12.9246208828574,2688.89202360238,0.0,1.0
2018-12-10,19.89,20.13,19.84,20.13,55020,12.7452012573145,12.8989895077798,12.7131620384675,12.8989895077798,85863.5166213598,0.0,1.0
2018-12-11,19.75,19.97,19.75,19.95,327770,12.7163659603522,12.8580166191511,12.7163659603522,12.845139286533,509065.052089827,0.095,1.0
2018-12-12,19.95,20.017,19.84,19.91,156913,12.845139286533,12.8882783508036,12.7743139571336,12.8193846212968,243704.196596915,0.0,1.0
2018-12-13,19.84,19.922,19.84,19.922,1413,12.7743139571336,12.8271110208677,12.7743139571336,12.8271110208677,2194.55385972762,0.0,1.0
2018-12-14,19.6,19.69,19.6,19.645,2639,12.6197859657166,12.677733962498,12.6197859657166,12.6487599641073,4098.67490150122,0.0,1.0
2018-12-17,19.14,19.43,19.07,19.41,35137,12.3236073155008,12.510328638463,12.2785366513376,12.4974513058449,54571.8605585633,0.0,1.0
2018-12-18,19.036,19.13,19.036,19.057,4629,12.2566451858868,12.3171686491918,12.2566451858868,12.2701663851358,7189.37708186781,0.0,1.0
2018-12-19,18.98,19.14,18.978,18.9816,7243,12.2205886545562,12.3236073155008,12.2193009212944,12.2216188411656,11249.2240665302,0.0,1.0
2018-12-20,18.35,18.75,17.84,18.75,202625,11.8149526770867,12.0724993294483,11.4865806953257,12.0724993294483,314700.265978282,0.0,1.0
2018-12-21,18.18,18.37,18.122,18.29,125884,11.7054953498331,11.8278300097048,11.6681510852406,11.7763206792325,195512.5393333,0.0,1.0
2018-12-24,18.07,18.085,17.958,18.036,85333,11.6346700204336,11.6443280198972,11.5625569577724,11.6127785549829,132532.105104132,0.0,1.0
2018-12-26,18.51,18.54,18.02,18.02,231989,11.9179713380314,11.9372873369585,11.6024766888884,11.6024766888884,360305.983980433,0.0,1.0
2018-12-27,18.526,18.526,18.34,18.362,23617,11.9282732041258,11.9282732041258,11.8085140107777,11.8226790766576,36679.9564792552,0.0,1.0
2018-12-28,18.8215,18.94,18.6,18.6,48516,12.1185357935579,12.19483398932,11.9759193348127,11.9759193348127,75351.0085340028,0.0,1.0
2018-12-31,18.89,19.06,18.88,19.06,33147,12.1626406577749,12.2720979850285,12.1562019914658,12.2720979850285,51481.1583781964,0.0,1.0
2019-01-02,18.98,18.98,18.8378,18.96,2769,12.2205886545562,12.2205886545562,12.1290308196417,12.2077113219381,4300.58006906285,0.0,1.0
2019-01-03,19.053,19.092,19.053,19.092,369,12.2675909186122,12.2927017172174,12.2675909186122,12.2927017172174,573.100052540336,0.0,1.0
2019-01-04,19.367,19.367,19.208,19.208,1801,12.469765040716,12.469765040716,12.3673902464023,12.3673902464023,2797.16312906544,0.0,1.0
2019-01-07,19.687,19.687,19.483,19.483,2252,12.6758023626053,12.6758023626053,12.5444535699009,12.5444535699009,3497.61874883695,0.0,1.0
2019-01-08,19.85,19.93,19.73,19.73,9296,12.7807526234426,12.8322619539149,12.7034886277341,12.7034886277341,14437.7725973305,0.0,1.0
2019-01-09,20.09,20.103,19.94,20.0,4064,12.9352806148595,12.9436508810613,12.838700620224,12.8773326180782,6311.86616131148,0.0,1.0
2019-01-10,20.1,20.115,20.01,20.05,6616,12.9417192811686,12.9513772806321,12.8837712843872,12.9095259496234,10275.4199122137,0.0,1.0
2019-01-11,20.03,20.03,19.92,19.971,3457,12.9578159469412,12.9578159469412,12.8866547011018,12.9196476423546,5343.77940569109,0.095,1.0
2019-01-14,19.98,19.99,19.87,19.87,9838,12.9254699261051,12.9319391302723,12.8543086802657,12.8543086802657,15207.434710208,0.0,1.0
2019-01-15,20.072,20.11,20.059,20.06,9207,12.9849866044435,13.0095695802789,12.9765766390261,12.9772235594428,14232.0442546132,0.0,1.0
2019-01-16,20.22,20.23,20.154,20.154,2959,13.0807308261183,13.0872000302856,13.0380340786147,13.0380340786147,4573.97838051491,0.0,1.0
2019-01-17,20.232,20.299,20.213,20.213,2261,13.088493871119,13.1318375390394,13.0762023832013,13.0762023832013,3495.0203171153,0.0,1.0
2019-01-18,20.41,20.46,20.34,20.37,13307,13.2036457052955,13.2359917261316,13.158361276125,13.1777688886266,20569.7635381925,0.0,1.0
2019-01-22,20.1606,20.33,20.1606,20.2864,4348,13.0423037533651,13.1518920719578,13.0423037533651,13.1236863417887,6721.07401097624,0.0,1.0
2019-01-23,20.225,20.27,20.15,20.21,23344,13.083965428202,13.1130768469544,13.0354463969478,13.0742616219511,36084.8095014327,0.0,1.0
2019-01-24,20.241,20.285,20.241,20.271,4003,13.0943161548695,13.1227806532053,13.0943161548695,13.1137237673712,6187.77812004093,0.0,1.0
2019-01-25,20.341,20.39,20.295,20.295,4718,13.1590081965417,13.1907072969611,13.1292498573725,13.1292498573725,7293.01453168951,0.0,1.0
2019-01-28,20.34,20.34,20.25,20.27,6114,13.158361276125,13.158361276125,13.10013843862,13.1130768469544,9450.93065848868,0.0,1.0
2019-01-29,20.415,20.43,20.3,20.37,309365,13.2068803073791,13.21658411363,13.1324844594561,13.1777688886266,478211.835649879,0.0,1.0
2019-01-30,20.538,20.56,20.506,20.51,1387,13.2864515186359,13.3006837678038,13.2657500653008,13.2683377469677,2144.00406007914,0.0,1.0
2019-01-31,20.8,20.8,20.53,20.53,13712,13.4559446678171,13.4559446678171,13.2812761553022,13.2812761553022,21195.8065405948,0.0,1.0
2019-02-01,20.835,20.9,20.822,20.88,2992,13.4785868824024,13.5206367094893,13.470176916985,13.5076983011549,4624.98929182173,0.0,1.0
2019-02-04,20.848,20.909,20.843,20.909,2657,13.4869968478198,13.5264589932398,13.4837622457361,13.5264589932398,4107.15125279757,0.0,1.0
2019-02-05,20.93,21.0,20.9,21.0,4825,13.540044321991,13.5853287511615,13.5206367094893,13.5853287511615,7458.41354713899,0.0,1.0
2019-02-06,20.99,20.999,20.9,20.906,1588,13.5788595469943,13.5846818307448,13.5206367094893,13.5245182319896,2454.70688349362,0.0,1.0
2019-02-07,20.86,20.889,20.75,20.889,19416,13.4947598928204,13.5135205849054,13.423598646981,13.5135205849054,30012.9652707256,0.0,1.0
2019-02-08,20.81,20.83,20.743,20.743,6032,13.4624138719843,13.4753522803188,13.4190702040639,13.4190702040639,9324.17627281712,0.0,1.0
2019-02-11,20.848,20.89,20.825,20.84,4961,13.4869968478198,13.5141675053221,13.4721176782351,13.481821484486,7668.64033313088,0.0,1.0
2019-02-12,20.91,20.93,20.8,20.92,11044,13.5885633532451,13.6015605444008,13.517078801889,13.5950619488229,16994.4411338268,0.095,1.0
2019-02-13,20.96,20.96,20.871,20.959,7794,13.6210563311343,13.6210563311343,13.5632188304916,13.6204064715765,11993.3605756108,0.0,1.0
2019-02-14,21.02,21.02,20.83,20.83,6657,13.6600479046012,13.6600479046012,13.5365745886225,13.5365745886225,10243.7517772442,0.0,1.0
2019-02-15,21.0,21.055,21.0,21.031,1277,13.6470507134456,13.6827929891237,13.6470507134456,13.6671963597369,1965.03996087439,0.0,1.0
2019-02-19,21.07,21.07,21.0,21.0,495,13.6925408824904,13.6925408824904,13.6470507134456,13.6470507134456,761.703038866739,0.0,1.0
2019-02-20,21.15,21.17,21.06,21.17,45406,13.744529647113,13.7575268382687,13.6860422869126,13.7575268382687,69870.48117734,0.0,1.0
2019-02-21,21.001,21.0677,21.001,21.0625,2225,13.6477005730034,13.6910462055075,13.6477005730034,13.687666935807,3423.81668985554,0.0,1.0
2019-02-22,21.23,21.23,21.13,21.13,4789,13.7965184117357,13.7965184117357,13.7315324559574,13.7315324559574,7369.28455178346,0.0,1.0
2019-02-25,21.23,21.23,21.23,21.23,76,13.7965184117357,13.7965184117357,13.7965184117357,13.7965184117357,116.948345361358,0.0,1.0
2019-02-26,21.3,21.31,21.06,21.06,6613,13.8420085807805,13.8485071763583,13.6860422869126,13.6860422869126,10176.0448404561,0.0,1.0
2019-02-27,21.3,21.35,21.19,21.35,3496,13.8420085807805,13.8745015586697,13.7705240294244,13.8745015586697,5379.62388662247,0.0,1.0
2019-02-28,21.225,21.269,21.201,21.201,992,13.7932691139468,13.8218629344892,13.77767248456,13.77767248456,1526.4836657693,0.0,1.0
2019-03-01,21.309,21.348,21.309,21.348,2116,13.8478573168006,13.8732018395541,13.8478573168006,13.8732018395541,3256.08814190306,0.0,1.0
2019-03-04,21.29,21.35,21.17,21.26,15859,13.8355099852027,13.8745015586697,13.7575268382687,13.8160141984692,24403.734330076,0.0,1.0
2019-03-05,21.305,21.36,21.21,21.21,16756,13.8452578785694,13.8810001542475,13.78352122058,13.78352122058,25784.0325641437,0.0,1.0
2019-03-06,21.217,21.218,21.203,21.213,4625,13.7880702374845,13.7887200970423,13.7789722036756,13.7854707992534,7116.9223328458,0.0,1.0
2019-03-07,21.086,21.102,21.085,21.102,2544,13.7029386354149,13.7133363883395,13.7022887758571,13.7133363883395,3914.69198156967,0.0,1.0
2019-03-08,21.1,21.1,20.98,20.999,8463,13.7120366692239,13.7120366692239,13.6340535222899,13.6464008538878,13022.8137735944,0.0,1.0
2019-03-11,21.28,21.28,21.03,21.03,7496,13.8290113896249,13.8290113896249,13.6665465001791,13.6665465001791,11534.7999582728,0.0,1.0
2019-03-12,21.24,21.24,21.141,21.141,4271,13.8663783141974,13.8663783141974,13.8017468898515,13.8017468898515,6542.15815726868,0.0975,1.0
2019-03-13,21.243,21.325,21.23,21.265,2546,13.8683368422079,13.921869941161,13.8598498874958,13.8826993809514,3899.86763484103,0.0,1.0
2019-03-14,21.243,21.243,21.243,21.243,89,13.8683368422079,13.8683368422079,13.8683368422079,13.8683368422079,136.326873331049,0.0,1.0
2019-03-15,21.3088,21.3573,21.2814,21.3259,6174,13.9112938899044,13.9429567594071,13.893406000742,13.9224574995641,9457.10242635842,0.0,1.0
2019-03-18,21.446,21.446,21.35,21.425,4191,14.0008639042503,14.0008639042503,13.938191007915,13.987154208177,6419.61714753293,0.0,1.0
2019-03-19,21.44,21.519,21.36,21.4657,19034,13.9969468482294,14.048521419172,13.9447194346166,14.0137249048525,29155.5697413842,0.0,1.0
2019-03-20,21.38,21.441,21.36,21.431,3846,13.9577762880198,13.9975996908995,13.9447194346166,13.9910712641979,5891.15904304737,0.0,1.0
2019-03-21,21.5,21.519,21.456,21.456,5530,14.036117408439,14.048521419172,14.0073923309519,14.0073923309519,8470.64729798542,0.0,1.0
2019-03-22,21.348,21.6,21.31,21.6,16297,13.9368853225747,14.101401675455,13.9120773011086,14.101401675455,24963.135445799,0.0,1.0
2019-03-25,21.21,21.296,21.21,21.296,2134,13.8467930340926,13.9029375037263,13.8467930340926,13.9029375037263,3268.78143470179,0.0,1.0
2019-03-26,21.21,21.389,21.21,21.35,2097,13.8467930340926,13.9636518720512,13.8467930340926,13.938191007915,3212.106217699,0.0,1.0
2019-03-27,21.274,21.322,21.18,21.26,7851,13.8885749649828,13.9199114131505,13.8272077539878,13.8794351676006,12025.8683429446,0.0,1.0
2019-03-28,21.27,21.35,21.23,21.346,9182,13.8859635943022,13.938191007915,13.8598498874958,13.9355796372343,14064.6443924236,0.0,1.0
2019-03-29,21.4,21.425,21.35,21.4,9552,13.970833141423,13.987154208177,13.938191007915,13.970833141423,14631.3965624515,0.0,1.0
2019-04-01,21.52,21.601,21.463,21.54,11848,14.0491742618422,14.1020545181251,14.0119622296431,14.0622311152454,18148.3235418682,0.0,1.0
2019-04-02,21.623,21.66,21.54,21.66,3743,14.1164170568686,14.1405722356646,14.0622311152454,14.1405722356646,5733.38749301259,0.0,1.0
2019-04-03,21.637,21.637,21.57,21.611,7061,14.1255568542509,14.1255568542509,14.0818163953502,14.1085829448267,10815.7758718038,0.0,1.0
2019-04-04,21.67,21.67,21.611,21.611,3168,14.1471006623662,14.1471006623662,14.1085829448267,14.1085829448267,4852.62398553668,0.0,1.0
2019-04-05,21.735,21.735,21.695,21.73,2072,14.1895354359266,14.1895354359266,14.1634217291202,14.1862712225758,3173.81215215656,0.0,1.0
2019-04-08,21.69,21.732,21.69,21.732,2192,14.1601575157694,14.1875769079161,14.1601575157694,14.1875769079161,3357.62366676022,0.0,1.0
2019-04-09,21.65,21.739,21.65,21.739,2134,14.134043808963,14.1921468066072,14.134043808963,14.1921468066072,3268.78143470179,0.0,1.0
2019-04-10,21.768,21.789,21.68,21.68,9735,14.2110792440418,14.2247889401152,14.1536290890678,14.1536290890678,14911.7091222222,0.0,1.0
2019-04-11,21.69,21.7,21.65,21.666,10472,14.22380967611,14.230367449128,14.1975785840378,14.2080710208667,15968.8357178665,0.0975,1.0
2019-04-12,21.7,21.761,21.7,21.746,6136,14.230367449128,14.270369864538,14.230367449128,14.2605332050109,9356.83498518228,0.0,1.0
2019-04-15,21.686,21.739,21.686,21.739,2743,14.2211865669027,14.2559427638983,14.2211865669027,14.2559427638983,4182.82241922345,0.0,1.0
2019-04-16,21.743,21.7755,21.72,21.756,4221,14.2585658731055,14.2798786354141,14.2434829951641,14.267090978029,6436.63632210797,0.0,1.0
2019-04-17,21.657,21.73,21.656,21.72,47479,14.2021690251505,14.2500407681821,14.2015132478487,14.2434829951641,72401.1030413084,0.0,1.0
2019-04-18,21.595,21.595,21.595,21.595,544,14.1615108324387,14.1615108324387,14.1615108324387,14.1615108324387,829.549907421635,0.0,1.0
2019-04-22,21.566,21.64,21.558,21.64,1415,14.1424932906864,14.1910208110198,14.1372470722719,14.1910208110198,2157.74470404708,0.0,1.0
2019-04-23,21.653,21.681,21.625,21.638,4290,14.1995459159432,14.2179076803937,14.1811841514928,14.1897092564162,6541.85496845374,0.0,1.0
2019-04-24,21.748,21.748,21.695,21.718,3586,14.2618447596145,14.2618447596145,14.227088562619,14.2421714405604,5468.31979414338,0.0,1.0
2019-04-25,21.677,21.679,21.638,21.679,1055,14.2152845711865,14.2165961257901,14.1897092564162,14.2165961257901,1608.77785354748,0.0,1.0
2019-04-26,21.68,21.73,21.65,21.6925,8056,14.2172519030919,14.2500407681821,14.1975785840378,14.2254491193645,12284.6581878469,0.0,1.0
2019-04-29,21.72,21.72,21.68,21.68,641,14.2434829951641,14.2434829951641,14.2172519030919,14.2172519030919,977.465975472918,0.0,1.0
2019-04-30,21.837,21.85,21.73,21.83,16109,14.320208939475,14.3287340443985,14.2500407681821,14.3156184983624,24564.7416519396,0.0,1.0
2019-05-01,21.92,21.94,21.86,21.883,17994,14.3746384555247,14.3877540015607,14.3352918174165,14.350374695358,27439.1930774723,0.0,1.0
2019-05-02,21.84,21.88,21.77,21.88,2494,14.3221762713804,14.3484073634526,14.2762718602542,14.3484073634526,3803.12034762788,0.0,1.0
2019-05-03,21.965,21.965,21.81,21.81,3953,14.4041484341058,14.4041484341058,14.3025029523263,14.3025029523263,6027.96100006937,0.0,1.0
2019-05-06,21.969,21.969,21.757,21.757,2459,14.406771543313,14.406771543313,14.2677467553308,14.2677467553308,3749.74857049597,0.0,1.0
2019-05-07,21.659,21.813,21.659,21.795,1961,14.2034805797541,14.3044702842317,14.2034805797541,14.2926662927993,2990.34442730483,0.0,1.0
2019-05-08,21.69,21.698,21.659,21.698,7565,14.22380967611,14.2290558945244,14.2034805797541,14.2290558945244,11535.9284000821,0.0,1.0
2019-05-09,21.598,21.598,21.537,21.579,1041,14.1634781643441,14.1634781643441,14.1234757489341,14.1510183956098,1587.42914269471,0.0,1.0
2019-05-10,21.58,21.58,21.509,21.57,5166,14.1516741729116,14.1516741729116,14.1051139844836,14.1451163998936,7877.67430466945,0.0,1.0
2019-05-13,21.32,21.49,21.32,21.49,2840,13.9811720744428,14.0926542157493,13.9811720744428,14.0926542157493,4330.73848727472,0.0,1.0
2019-05-14,21.41,21.466,21.41,21.466,1776,14.1041303185309,14.1410210844271,14.1041303185309,14.1410210844271,2695.95920778195,0.0975,1.0
2019-05-15,21.495,21.495,21.38,21.38,2815,14.1601252310519,14.1601252310519,14.0843674082293,14.0843674082293,4273.15606413638,0.0,1.0
2019-05-16,21.495,21.495,21.495,21.495,59,14.1601252310519,14.1601252310519,14.1601252310519,14.1601252310519,89.5617079161799,0.0,1.0
2019-05-17,21.48,21.576,21.48,21.49,3210,14.1502437759011,14.2134850888661,14.1502437759011,14.1568314126683,4872.76410865997,0.0,1.0
2019-05-20,21.486,21.52,21.448,21.52,2897,14.1541963579615,14.1765943229699,14.1291633382462,14.1765943229699,4397.63165818936,0.0,1.0
2019-05-21,21.537,21.587,21.513,21.58,6008,14.1877933054741,14.22073148931,14.1719829772328,14.2161201435729,9120.11425695605,0.0,1.0
2019-05-22,21.524,21.59,21.524,21.59,6932,14.1792293776767,14.2227077803401,14.1792293776767,14.2227077803401,10522.7416826264,0.0,1.0
2019-05-23,21.38,21.43,21.37,21.43,6599,14.0843674082293,14.1173055920652,14.0777797714622,14.1173055920652,10017.2493311673,0.0,1.0
2019-05-24,21.41,21.5,21.395,21.5,2117,14.1041303185309,14.1634190494355,14.0942488633801,14.1634190494355,3213.59551963648,0.0,1.0
2019-05-28,21.49,21.49,21.461,21.461,4034,14.1568314126683,14.1568314126683,14.1377272660435,14.1377272660435,6123.59202938763,0.0,1.0
2019-05-29,21.154,21.29,21.154,21.29,1099,13.9354868172911,14.0250786773247,13.9354868172911,14.0250786773247,1668.27655932003,0.0,1.0
2019-05-30,21.19,21.23,21.19,21.23,2445,13.9592023096529,13.9855528567217,13.9592023096529,13.9855528567217,3711.49789584848,0.0,1.0
2019-05-31,20.99,21.28,20.97,21.28,7408,13.8274495743094,14.0184910405576,13.814274300775,14.0184910405576,11245.3073261535,0.0,1.0
2019-06-03,20.98,21.1,20.97,21.1,919,13.8208619375422,13.8999135787483,13.814274300775,13.8999135787483,1395.03745042321,0.0,1.0
2019-06-04,21.08,21.08,21.0593,21.0593,1475,13.886738305214,13.886738305214,13.8731018971059,13.8731018971059,2239.04269790449,0.0,1.0
2019-06-05,21.232,21.232,21.18,21.18,795,13.9868703840751,13.9868703840751,13.9526146728858,13.9526146728858,1206.80606429429,0.0,1.0
2019-06-06,21.337,21.337,21.26,21.26,983,14.0560405701305,14.0560405701305,14.0053157670232,14.0053157670232,1492.18913358652,0.0,1.0
2019-06-07,21.5166,21.5166,21.4577,21.4577,2018,14.174354526469,14.174354526469,14.1355533459103,14.1355533459103,3063.31400974324,0.0,1.0
2019-06-10,21.66,21.67,21.581,21.6198,7780,14.2688212377104,14.2754088744776,14.2167789072497,14.2423389379063,11810.0014845403,0.0,1.0
2019-06-11,21.6,21.6,21.6,21.6,137,14.2935248755873,14.2935248755873,14.2935248755873,14.2935248755873,207.030807708893,0.0975,1.0
2019-06-12,21.624,21.624,21.583,21.583,759,14.3094065698935,14.3094065698935,14.2822753421204,14.2822753421204,1146.98089818285,0.0,1.0
2019-06-13,21.643,21.643,21.607,21.607,547,14.3219795778859,14.3219795778859,14.2981570364266,14.2981570364266,826.612057056678,0.0,1.0
2019-06-14,21.63,21.65,21.587,21.588,5264,14.3133769934701,14.3266117387252,14.2849222911714,14.2855840284342,7954.81877211396,0.0,1.0
2019-06-17,21.637,21.668,21.637,21.668,1066,14.3180091543094,14.3385230094549,14.3180091543094,14.3385230094549,1610.91124830423,0.0,1.0
2019-06-18,21.803,21.803,21.8,21.8,1025,14.4278575399273,14.4278575399273,14.425872328139,14.425872328139,1548.95312336946,0.0,1.0
2019-06-19,21.85,21.85,21.7493,21.81,6890,14.458959191277,14.458959191277,14.3923222489172,14.4324897007666,10411.9873366005,0.0,1.0
2019-06-20,21.905,21.9407,21.86,21.9407,24055,14.4953547407287,14.5189787610092,14.4655765639045,14.5189787610092,36351.2852513681,0.0,1.0
2019-06-21,21.93,21.93,21.869,21.89,2180,14.5118981722977,14.5118981722977,14.4715321992694,14.4854286817873,3294.35883799552,0.0,1.0
2019-06-24,21.83,21.968,21.83,21.968,8177,14.4457244460218,14.5370441882825,14.4457244460218,14.5370441882825,12356.867990041,0.0,1.0
2019-06-25,21.71,21.894,21.71,21.841,861,14.3663159744907,14.4880756308383,14.3663159744907,14.4530035559121,1301.12062363035,0.0,1.0
2019-06-26,21.76,21.816,21.76,21.816,278,14.3994028376287,14.4364601243432,14.3994028376287,14.4364601243432,420.106310533375,0.0,1.0
2019-06-27,21.857,21.857,21.808,21.808,1554,14.4635913521163,14.4635913521163,14.4311662262411,14.4311662262411,2348.36405240599,0.0,1.0
2019-06-28,21.9,21.97,21.9,21.97,3037,14.4920460544149,14.538367662808,14.4920460544149,14.538367662808,4589.43476651029,0.0,1.0
2019-07-01,22.077,22.16,22.0,22.0,24066,14.6091735499232,14.6640977427321,14.5582197806908,14.5582197806908,36367.908162936,0.0,1.0
2019-07-02,22.159,22.169,22.104,22.135,3591,14.6634360054694,14.670053378097,14.6270404560177,14.6475543111632,5426.62504001924,0.0,1.0
2019-07-03,22.06,22.06,22.03,22.03,271,14.5979240164563,14.5979240164563,14.5780718985735,14.5780718985735,409.528094081096,0.0,1.0
2019-07-05,22.221,22.245,22.13,22.14,4623,14.7044637157604,14.7203454100666,14.6442456248494,14.650862997477,6986.156379841,0.0,1.0
2019-07-08,22.17,22.17,22.1,22.167,1402,14.6707151153597,14.6707151153597,14.6243935069666,14.6687299035715,2118.66563801365,0.0,1.0
2019-07-09,22.219,22.26,22.219,22.26,430,14.7031402412349,14.730271469008,14.7031402412349,14.730271469008,649.804724925725,0.0,1.0
2019-07-10,22.33,22.33,22.25,22.27,5282,14.7765930774011,14.7765930774011,14.7236540963804,14.7368888416356,7982.01990013414,0.0,1.0
2019-07-11,22.237,22.237,22.237,22.237,362,14.7795708950835,14.7795708950835,14.7795708950835,14.7795708950835,544.65681427042,0.0975,1.0
2019-07-12,22.25,22.321,22.24,22.24,5889,14.7882111982555,14.8354005463489,14.7815648112002,14.7815648112002,8860.45298132184,0.0,1.0
2019-07-15,22.289,22.29,22.267,22.267,2050,14.8141321077716,14.8147967464771,14.7995100562497,14.7995100562497,3084.38251175237,0.0,1.0
2019-07-16,22.324,22.37,22.316,22.359,14129,14.8373944624655,14.8679678429203,14.8320773528212,14.8606568171594,21258.1661017313,0.0,1.0
2019-07-17,22.24,22.32,22.23,22.23,17942,14.7815648112002,14.8347359076433,14.7749184241448,14.7749184241448,26995.1175735907,0.0,1.0
2019-07-18,22.21,22.33,22.16,22.33,2627,14.761625650034,14.8413822946987,14.728393714757,14.8413822946987,3952.52334554803,0.0,1.0
2019-07-19,22.25,22.3,22.244,22.3,3873,14.7882111982555,14.8214431335325,14.7842233660223,14.8214431335325,5827.2260819595,0.0,1.0
2019-07-22,22.229,22.27,22.2,22.2,5004,14.7742537854392,14.8015039723663,14.7549792629786,14.7549792629786,7528.9024823458,0.0,1.0
2019-07-23,22.173,22.24,22.166,22.2,13972,14.737034017929,14.7815648112002,14.7323815469902,14.7549792629786,21021.9475386362,0.0,1.0
2019-07-24,22.267,22.28,22.267,22.28,10453,14.7995100562497,14.8081503594217,14.7995100562497,14.8081503594217,15727.3416562671,0.0,1.0
2019-07-25,22.125,22.255,22.125,22.255,901,14.7051313600631,14.7915343917832,14.7051313600631,14.7915343917832,1355.62372833604,0.0,1.0
2019-07-26,22.22,22.22,22.189,22.19,5258,14.7682720370894,14.7682720370894,14.7476682372176,14.7483328759232,7911.06499843606,0.0,1.0
2019-07-29,22.2,22.2,22.2,22.2,345,14.7549792629786,14.7549792629786,14.7549792629786,14.7549792629786,519.079008075398,0.0,1.0
2019-07-30,22.2,22.2,22.2,22.2,198,14.7549792629786,14.7549792629786,14.7549792629786,14.7549792629786,297.906213330228,0.0,1.0
2019-07-31,22.17,22.3,22.17,22.3,1054,14.7350401018124,14.8214431335325,14.7350401018124,14.8214431335325,1585.82398409122,0.0,1.0
2019-08-01,22.16,22.265,22.16,22.206,3832,14.728393714757,14.7981807788386,14.728393714757,14.7589670952118,5765.53843172443,0.0,1.0
2019-08-02,21.971,21.981,21.961,21.981,3194,14.60277699941,14.6094233864654,14.5961306123546,14.6094233864654,4805.6184109937,0.0,1.0
2019-08-05,21.564,22.01,21.484,22.01,5441,14.3322690462554,14.6286979089261,14.2790979498122,14.6286979089261,8186.4025592413,0.0,1.0
2019-08-06,21.703,21.73,21.616,21.616,2211,14.4246538263254,14.442599071375,14.3668302589435,14.3668302589435,3326.61938218756,0.0,1.0
2019-08-07,21.75,21.76,21.635,21.635,4057,14.4558918454858,14.4625382325412,14.3794583943487,14.3794583943487,6104.06821959968,0.0,1.0
2019-08-08,21.892,21.93,21.809,21.87,6536,14.5502705416724,14.5755268124829,14.4951055291126,14.5356484901505,9833.91419356755,0.0,1.0
2019-08-09,21.86,22.0,21.83,22.0,4929,14.5290021030951,14.6220515218707,14.5090629419289,14.6220515218707,7416.05921972071,0.0,1.0
2019-08-12,21.777,21.85,21.77,21.798,13192,14.4738370905353,14.5223557160397,14.4691846195966,14.4877945033517,19848.3776073353,0.0,1.0
2019-08-13,21.8,21.81,21.75,21.75,4763,14.5539260545528,14.5606021674219,14.5205454902075,14.5205454902075,7134.39106470646,0.0975,1.0
2019-08-14,21.35,21.62,21.35,21.58,13069,14.2535009754451,14.4337560229098,14.2535009754451,14.4070515714335,19575.7625077994,0.0,1.0
2019-08-15,21.38,21.38,21.324,21.374,2686,14.2735293140523,14.2735293140523,14.2361430819855,14.2695236463309,4023.29926512733,0.0,1.0
2019-08-16,21.53,21.58,21.53,21.56,3661,14.3736710070882,14.4070515714335,14.3736710070882,14.3936993456954,5483.72993657154,0.0,1.0
2019-08-19,21.74,21.74,21.694,21.728,3595,14.5138693773385,14.5138693773385,14.4831592581408,14.5058580418956,5384.87001419685,0.0,1.0
2019-08-20,21.75,21.79,21.693,21.693,15416,14.5205454902075,14.5472499416838,14.4824916468539,14.4824916468539,23091.2812625477,0.0,1.0
2019-08-21,21.85,21.89,21.85,21.855,741,14.5873066188982,14.6140110703744,14.5873066188982,14.5906446753327,1109.9273102976,0.0,1.0
2019-08-22,21.799,21.85,21.76,21.85,2302,14.5532584432659,14.5873066188982,14.5272216030766,14.5873066188982,3448.11426222008,0.0,1.0
2019-08-23,21.655,21.92,21.655,21.92,8283,14.4571224179515,14.6340394089816,14.4571224179515,14.6340394089816,12406.9202580229,0.0,1.0
2019-08-26,21.618,21.67,21.57,21.57,2705,14.4324208003359,14.4671365872551,14.4003754585644,14.4003754585644,4051.75893975036,0.0,1.0
2019-08-27,21.56,21.575,21.556,21.556,1017,14.3936993456954,14.403713514999,14.3910289005478,14.3910289005478,1523.34153113719,0.0,1.0
2019-08-28,21.662,21.662,21.64,21.64,250,14.4617956969598,14.4617956969598,14.4471082486479,14.4471082486479,374.469402934413,0.0,1.0
2019-08-29,21.72,21.763,21.72,21.763,4122,14.5005171516004,14.5292244369373,14.5005171516004,14.5292244369373,6174.25151558258,0.0,1.0
2019-08-30,21.768,21.85,21.75,21.85,4631,14.5325624933719,14.5873066188982,14.5205454902075,14.5873066188982,6936.67121995704,0.0,1.0
2019-09-03,21.78,21.78,21.651,21.721,8386,14.5405738288147,14.5405738288147,14.4544519728038,14.5011847628873,12561.201652032,0.0,1.0
2019-09-04,21.78,21.78,21.78,21.78,96,14.5405738288147,14.5405738288147,14.5405738288147,14.5405738288147,143.796250726815,0.0,1.0
2019-09-05,22.1,22.1,22.02,22.04,7300,14.7542094406247,14.7542094406247,14.7008005376722,14.7141527634103,10934.5065656848,0.0,1.0
2019-09-06,22.039,22.12,22.0,22.0,7406,14.7134851521234,14.7675616663628,14.6874483119341,14.6874483119341,11093.2815925291,0.0,1.0
2019-09-09,22.03,22.129,22.03,22.081,4644,14.7074766505413,14.773570167945,14.7074766505413,14.7415248261735,6956.14362890963,0.0,1.0
2019-09-10,22.131,22.148,22.047,22.047,7014,14.7749053905188,14.7862547823962,14.7188260424187,14.7188260424187,10506.1135687279,0.0,1.0
2019-09-11,22.102,22.118,22.102,22.118,1500,14.8206367636718,14.8313656655006,14.8206367636718,14.8313656655006,2236.94842054724,0.0975,1.0
2019-09-12,22.102,22.102,22.102,22.102,84,14.8206367636718,14.8206367636718,14.8206367636718,14.8206367636718,125.269111550645,0.0,1.0
2019-09-13,22.17,22.2,22.157,22.2,3135,14.866234596444,14.8863512873728,14.8575173637081,14.8863512873728,4675.22219894371,0.0,1.0
2019-09-16,22.175,22.191,22.175,22.191,400,14.8695873782654,14.8803162800942,14.8695873782654,14.8803162800942,596.519578812598,0.0,1.0
2019-09-17,22.213,22.27,22.14,22.164,21149,14.8950685201087,14.9332902328736,14.8461179055151,14.8622112582582,31539.481430769,0.0,1.0
2019-09-18,22.26,22.26,22.19,22.25,3473,14.9265846692306,14.9265846692306,14.8796457237299,14.9198791055877,5179.28124304037,0.0,1.0
2019-09-19,22.298,22.3,22.15,22.15,5268,14.9520658110739,14.9534069238025,14.852823469158,14.852823469158,7856.16285296187,0.0,1.0
2019-09-20,22.29,22.29,22.28,22.283,659,14.9467013601595,14.9467013601595,14.9399957965165,14.9420074656094,982.766006093752,0.0,1.0
2019-09-23,22.276,22.284,22.235,22.235,1747,14.9373135710594,14.9426780219737,14.9098207601232,14.9098207601232,2605.299260464,0.0,1.0
2019-09-24,22.2,22.368,22.2,22.368,5226,14.8863512873728,14.9990047565746,14.8863512873728,14.9990047565746,7793.52829718659,0.0,1.0
2019-09-25,22.2,22.22,22.187,22.2,1400,14.8863512873728,14.8997624146588,14.877634054637,14.8863512873728,2087.81852584409,0.0,1.0
2019-09-26,22.176,22.205,22.17,22.205,958,14.8702579346297,14.8897040691943,14.866234596444,14.8897040691943,1428.66439125617,0.0,1.0
2019-09-27,22.082,22.22,22.07,22.13,2099,14.8072256363859,14.8997624146588,14.7991789600144,14.8394123418721,3130.2364898191,0.0,1.0
2019-09-30,22.225,22.24,22.2,22.23,2586,14.9031151964803,14.9131735419447,14.8863512873728,14.9064679783017,3856.49907702342,0.0,1.0
2019-10-01,22.085,22.3,22.085,22.3,1112,14.8092373054788,14.9534069238025,14.8092373054788,14.9534069238025,1658.32442909902,0.0,1.0
2019-10-02,21.901,21.96,21.827,21.96,1008,14.6858549344483,14.7254177599418,14.6362337634904,14.7254177599418,1503.22933860774,0.0,1.0
2019-10-03,21.943,21.943,21.822,21.87,3168,14.7140183017488,14.7140183017488,14.6328809816689,14.6650676871551,4724.43506419575,0.0,1.0
2019-10-04,21.985,22.03,21.928,22.012,3468,14.7421816690492,14.7723567054425,14.7039599562843,14.7602866908852,5171.82474830521,0.0,1.0
2019-10-07,21.963,21.99,21.929,21.929,767,14.7274294290347,14.7455344508707,14.7046305126486,14.7046305126486,1143.82629237315,0.0,1.0
2019-10-08,21.855,21.9,21.77,21.9,6079,14.6550093416907,14.685184378084,14.5980120507255,14.685184378084,9065.60629900443,0.0,1.0
2019-10-09,21.96,21.96,21.85,21.903,10679,14.7254177599418,14.7254177599418,14.6516565598692,14.6871960471769,15925.5814553493,0.0,1.0
2019-10-10,21.904,21.98,21.85,21.98,9159,14.6878666035412,14.7388288872277,14.6516565598692,14.7388288872277,13658.8070558614,0.0,1.0
2019-10-11,21.98,21.99,21.82,21.82,8177,14.8042081327466,14.8109434412692,14.6964431963845,14.6964431963845,12140.4980522018,0.0975,1.0
2019-10-14,21.94,21.94,21.86,21.906,4833,14.777266898656,14.777266898656,14.723384430475,14.7543668496791,7175.61784105314,0.0,1.0
2019-10-15,22.0,22.02,22.0,22.01,4240,14.8176787497918,14.8311493668371,14.8176787497918,14.8244140583145,6295.18304284405,0.0,1.0
2019-10-16,21.98,21.98,21.9,21.949,3986,14.8042081327466,14.8042081327466,14.7503256645655,14.7833286763264,5918.0659454661,0.0,1.0
2019-10-17,22.045,22.06,22.01,22.01,2271,14.8479876381437,14.8580906009276,14.8244140583145,14.8244140583145,3371.78318167424,0.0,1.0
2019-10-18,21.99,22.04,21.958,22.03,5394,14.8109434412692,14.8446199838824,14.7893904539968,14.8378846753597,8008.54182384451,0.0,1.0
2019-10-21,22.12,22.12,22.07,22.09,7806,14.8985024520634,14.8985024520634,14.8648259094503,14.8782965264955,11589.669535953,0.0,1.0
2019-10-22,22.138,22.2,22.1,22.2,4705,14.9106260074042,14.9523849202445,14.8850318350182,14.9523849202445,6985.57457938234,0.0,1.0
2019-10-23,22.19,22.19,22.138,22.151,1617,14.9456496117219,14.9456496117219,14.9106260074042,14.9193819084836,2400.78089157518,0.0,1.0
2019-10-24,22.21,22.37,22.13,22.37,6114,14.9591202287671,15.0668851651293,14.9052377605861,15.0668851651293,9077.53517074257,0.0,1.0
2019-10-25,22.23,22.24,22.184,22.184,4742,14.9725908458124,14.979326154335,14.9416084266083,14.9416084266083,7040.50895970906,0.0,1.0
2019-10-28,22.2,22.239,22.158,22.226,1555,14.9523849202445,14.9786526234828,14.9240966244494,14.9698967224033,2308.72868670341,0.0,1.0
2019-10-29,22.216,22.239,22.175,22.22,2856,14.9631614138807,14.9786526234828,14.9355466489379,14.9658555372898,4240.34027602891,0.0,1.0
2019-10-30,22.201,22.27,22.2,22.27,1963,14.9530584510968,14.9995320799029,14.9523849202445,14.9995320799029,2914.49158327896,0.0,1.0
2019-10-31,22.256,22.32,22.245,22.32,6096,14.9901026479712,15.0332086225161,14.9826938085963,15.0332086225161,9050.81033707013,0.0,1.0
2019-11-01,22.41,22.45,22.346,22.366,54377,15.0938263992198,15.1207676333103,15.0507204246749,15.0641910417202,80734.2378114928,0.0,1.0
2019-11-04,22.46,22.51,22.4,22.4,6812,15.1275029418329,15.1611794844461,15.0870910906971,15.0870910906971,10113.864832041,0.0,1.0
2019-11-05,22.41,22.47,22.41,22.47,1840,15.0938263992198,15.1342382503556,15.0938263992198,15.1342382503556,2731.87188651722,0.0,1.0
2019-11-06,22.43,22.49,22.34,22.34,8929,15.107297016265,15.1477088674008,15.0466792395614,15.0466792395614,13257.0022145176,0.0,1.0
2019-11-07,22.369,22.369,22.369,22.369,616,15.066211634277,15.066211634277,15.066211634277,15.066211634277,914.583196790548,0.0,1.0
2019-11-08,22.442,22.442,22.41,22.41,11152,15.1153793864922,15.1153793864922,15.0938263992198,15.0938263992198,16557.5191730653,0.0,1.0
2019-11-11,22.445,22.48,22.404,22.46,7772,15.117399979049,15.1409735588782,15.0897852141062,15.1275029418329,11539.1892945717,0.0,1.0
2019-11-12,22.442,22.49,22.42,22.49,11843,15.1153793864922,15.1477088674008,15.1005617077424,15.1477088674008,17583.455843491,0.0,1.0
2019-11-13,22.37,22.37,22.32,22.36,6681,15.1325544232249,15.1325544232249,15.0987311008664,15.1257897587532,9876.32132818392,0.0975,1.0
2019-11-14,22.336,22.358,22.324,22.355,3197,15.1095545640211,15.1244368258589,15.101436966655,15.1224074265174,4726.02893072952,0.0,1.0
2019-11-15,22.361,22.45,22.361,22.44,14539,15.1264662252004,15.1866717389986,15.1264662252004,15.1799070745269,21492.5663509154,0.0,1.0
2019-11-18,22.4,22.46,22.393,22.46,9076,15.1528484166401,15.1934364034704,15.1481131515099,15.1934364034704,13416.777783954,0.0,1.0
2019-11-19,22.43,22.45,22.374,22.384,16800,15.1731424100552,15.1866717389986,15.1352602890136,15.1420249534853,24834.9346375527,0.0,1.0
2019-11-20,22.38,22.41,22.36,22.39,7773,15.1393190876966,15.1596130811118,15.1257897587532,15.1460837521684,11490.5920796249,0.0,1.0
2019-11-21,22.355,22.39,22.349,22.39,3795,15.1224074265174,15.1460837521684,15.1183486278343,15.1460837521684,5610.03434223287,0.0,1.0
2019-11-22,22.4,22.4,22.34,22.365,8057,15.1528484166401,15.1528484166401,15.1122604298098,15.1291720909891,11910.420736593,0.0,1.0
2019-11-25,22.46,22.48,22.39,22.441,11685,15.1934364034704,15.2069657324138,15.1460837521684,15.1805835409741,17273.5840023692,0.0,1.0
2019-11-26,22.462,22.48,22.43,22.465,4412,15.1947893363647,15.2069657324138,15.1731424100552,15.1968187357062,6522.12688219539,0.0,1.0
2019-11-27,22.522,22.541,22.491,22.491,2590,15.235377323195,15.2482301856912,15.2144068633327,15.2144068633327,3828.71908995604,0.0,1.0
2019-11-29,22.594,22.61,22.52,22.61,1433,15.2840829073913,15.2949063705461,15.2340243903006,15.2949063705461,2118.36079378649,0.0,1.0
2019-12-02,22.474,22.66,22.463,22.66,11946,15.2029069337308,15.3287296929046,15.1954658028119,15.3287296929046,17659.4124512026,0.0,1.0
2019-12-03,22.425,22.425,22.332,22.39,3534,15.1697600778194,15.1697600778194,15.1068486982324,15.1460837521684,5224.20589339946,0.0,1.0
2019-12-04,22.52,22.53,22.42,22.45,8327,15.2340243903006,15.2407890547724,15.1663777455835,15.1866717389986,12309.5536146965,0.0,1.0
2019-12-05,22.5,22.59,22.42,22.59,3657,15.2204950613572,15.2813770416026,15.1663777455835,15.2813770416026,5406.03309342442,0.0,1.0
2019-12-06,22.58,22.61,22.52,22.61,4418,15.2746123771309,15.2949063705461,15.2340243903006,15.2949063705461,6530.99650170881,0.0,1.0
2019-12-09,22.564,22.61,22.564,22.6,4820,15.2637889139762,15.2949063705461,15.2637889139762,15.2881417060744,7125.26100910737,0.0,1.0
2019-12-10,22.553,22.598,22.533,22.556,1685,15.2563477830573,15.28678877318,15.2428184541139,15.2583771823988,2490.88481334978,0.0,1.0
2019-12-11,22.521,22.539,22.5,22.52,4649,15.300656335347,15.3128854465782,15.2863890389107,15.2999769402786,6842.85214341595,0.0975,1.0
2019-12-12,22.545,22.595,22.481,22.58,6204,15.3169618169885,15.3509315704083,15.2734805326112,15.3407406443824,9131.65297865187,0.0,1.0
2019-12-13,22.63,22.63,22.59,22.607,2781,15.3747103978022,15.3747103978022,15.3475345950664,15.3590843112291,4093.34734584635,0.0,1.0
2019-12-16,22.745,22.758,22.68,22.73,6218,15.4528408306677,15.4616729665569,15.408680151222,15.4426499046418,9152.25954565721,0.0,1.0
2019-12-17,22.825,22.85,22.746,22.85,20668,15.5071924361394,15.5241773128493,15.4535202257361,15.5241773128493,30421.180490454,0.0,1.0
2019-12-18,22.815,22.83,22.777,22.777,1786,15.5003984854555,15.5105894114814,15.4745814728564,15.4745814728564,2628.80919082401,0.0,1.0
2019-12-19,22.845,22.86,22.788,22.83,11778,15.5207803375073,15.5309712635333,15.4820548186088,15.5105894114814,17336.0104420635,0.0,1.0
2019-12-20,22.936,22.95,22.77,22.77,1865,15.5826052887314,15.5921168196889,15.4698257073776,15.4698257073776,2745.08910463986,0.0,1.0
2019-12-23,22.98,23.0,22.946,23.0,2721,15.6124986717408,15.6260865731087,15.5893992394153,15.6260865731087,4005.03348725205,0.0,1.0
2019-12-24,23.01,23.03,22.995,23.03,2040,15.6328805237927,15.6464684251606,15.6226895977667,15.6464684251606,3002.6711922066,0.0,1.0
2019-12-26,22.996,23.035,22.996,23.016,4171,15.6233689928351,15.6498654005026,15.6233689928351,15.6369568942031,6139.28506994793,0.0,1.0
2019-12-27,23.005,23.07,22.95,23.07,2234,15.6294835484507,15.6736442278964,15.5921168196889,15.6736442278964,3288.21933499488,0.0,1.0
2019-12-30,22.935,22.985,22.9,22.985,9712,15.581925893663,15.6158956470828,15.5581470662691,15.6158956470828,14295.0699111326,0.0,1.0
2019-12-31,22.96,23.049,22.93,22.98,10241,15.5989107703729,15.6593769314601,15.578528918321,15.6124986717408,15073.7037644058,0.0,1.0
2020-01-02,23.07,23.16,23.05,23.061,29755,15.6736442278964,15.7347897840521,15.6600563265285,15.6675296722809,43796.3143745627,0.0,1.0
2020-01-03,23.07,23.13,22.99,23.1,6831,15.6736442278964,15.7144079320002,15.6192926224248,15.6940260799483,10054.5328009624,0.0,1.0
2020-01-06,23.045,23.08,22.96,23.0,12896,15.6566593511865,15.6804381785804,15.5989107703729,15.6260865731087,18981.5920072042,0.0,1.0
2020-01-07,23.08,23.11,23.0,23.049,31292,15.6804381785804,15.7008200306323,15.6260865731087,15.6593769314601,46058.6210522202,0.0,1.0
2020-01-08,23.17,23.21,23.08,23.18,8931,15.7415837347361,15.7687595374719,15.6804381785804,15.74837768542,13145.5178517633,0.0,1.0
2020-01-09,23.265,23.265,23.15,23.25,53337,15.8061262662337,15.8061262662337,15.7279958333681,15.7959353402077,78506.6045974134,0.0,1.0
2020-01-10,23.26,23.31,23.22,23.31,5160,15.8027292908917,15.8366990443115,15.7755534881559,15.8366990443115,7594.99183911082,0.0,1.0
2020-01-13,23.36,23.39,23.24,23.24,6210,15.8706687977313,15.8910506497832,15.7891413895238,15.7891413895238,9140.48436451128,0.0,1.0
2020-01-14,23.31,23.33,23.251,23.32,19862,15.9029400634801,15.9165847996993,15.8626880916335,15.9097624315897,29113.0582239448,0.0975,1.0
2020-01-15,23.357,23.43,23.316,23.41,21804,15.9350051935952,15.9848084807953,15.9070334843459,15.9711637445761,31959.5771581358,0.0,1.0
2020-01-16,23.425,23.48,23.37,23.38,7511,15.9813972967405,16.0189203213433,15.9438742721377,15.9506966402473,11009.3736944945,0.0,1.0
2020-01-17,23.45,23.51,23.418,23.466,5588,15.9984532170145,16.0393874256721,15.9766216390638,16.0093690059899,8190.70432763083,0.0,1.0
2020-01-21,23.415,23.485,23.411,23.464,6969,15.9745749286309,16.0223315053981,15.9718459813871,16.008004532368,10214.9281423155,0.0,1.0
2020-01-22,23.49,23.53,23.467,23.53,5980,16.0257426894529,16.0530321618913,16.0100512428008,16.0530321618913,8765.28487459419,0.0,1.0
2020-01-23,23.46,23.48,23.364,23.48,6878,16.0052755851241,16.0189203213433,15.939780851272,16.0189203213433,10081.5433724848,0.0,1.0
2020-01-24,23.385,23.496,23.36,23.492,6201,15.9541078243021,16.0298361103187,15.9370519040281,16.0271071630748,9089.2193156118,0.0,1.0
2020-01-27,23.1,23.24,23.05,23.24,15582,15.7596703331785,15.8551834867129,15.7255584926305,15.8551834867129,22839.5767417937,0.0,1.0
2020-01-28,23.195,23.238,23.09,23.09,9844,15.8244828302197,15.853819013091,15.7528479650689,15.7528479650689,14429.0074089473,0.0,1.0
2020-01-29,23.3,23.34,23.265,23.265,26422,15.8961176953705,15.9234071678089,15.8722394069869,15.8722394069869,38728.4877853725,0.0,1.0
2020-01-30,23.21,23.23,23.12,23.22,6697,15.8347163823841,15.8483611186033,15.7733150693977,15.8415387504937,9816.23959952462,0.0,1.0
2020-01-31,23.035,23.29,23.017,23.29,9025,15.7153249404661,15.8892953272609,15.7030446778688,15.8892953272609,13228.5444804703,0.0,1.0
2020-02-03,23.166,23.2,23.03,23.03,5379,15.8046979627019,15.8278940142745,15.7119137564113,15.7119137564113,7884.35908703043,0.0,1.0
2020-02-04,23.355,23.409,23.355,23.38,5000,15.9336407199733,15.9704815077652,15.9336407199733,15.9506966402473,7328.83350718578,0.0,1.0
2020-02-05,23.505,23.5086,23.442,23.48,7572,16.0359762416173,16.0384322941368,15.9929953225268,16.0189203213433,11098.7854632821,0.0,1.0
2020-02-06,23.536,23.62,23.47,23.62,479391,16.0571255827571,16.1144334748777,16.0120979532337,16.1144334748777,702675.364768658,0.0,1.0
2020-02-07,23.559,23.62,23.525,23.62,3021,16.0728170294092,16.1144334748777,16.0496209778365,16.1144334748777,4428.08120504164,0.0,1.0
2020-02-10,23.585,23.72,23.515,23.72,10121,16.0905551864941,16.1826571559738,16.0427986097269,16.1826571559738,14835.0247852455,0.0,1.0
2020-02-11,23.59,23.605,23.48,23.48,9256,16.1604844596175,16.1707603081506,16.085128237042,16.085128237042,13511.2929656051,0.0975,1.0
2020-02-12,23.625,23.64,23.605,23.609,3735,16.184461439528,16.194737288061,16.1707603081506,16.1735005344261,5452.10449724878,0.0,1.0
2020-02-13,23.575,23.63,23.54,23.63,2869,16.1502086110845,16.1878867223723,16.1262316311741,16.1878867223723,4187.97531528964,0.0,1.0
2020-02-14,23.62,23.65,23.593,23.65,2044,16.1810361566836,16.2015878537497,16.1625396293242,16.2015878537497,2983.69520545556,0.0,1.0
2020-02-18,23.639,23.653,23.593,23.64,4001,16.1940522314921,16.2036430234563,16.1625396293242,16.194737288061,5840.39359932863,0.0,1.0
2020-02-19,23.69,23.73,23.686,23.705,3708,16.2289901165044,16.2563923792592,16.226249890229,16.2392659650375,5412.69169365423,0.0,1.0
2020-02-20,23.69,23.76,23.65,23.705,14495,16.2289901165044,16.2769440763253,16.2015878537497,16.2392659650375,21158.836596418,0.0,1.0
2020-02-21,23.555,23.67,23.51,23.67,4651,16.1365074797071,16.2152889851271,16.105679934108,16.2152889851271,6789.22035253124,0.0,1.0
2020-02-24,22.978,23.41,22.931,23.41,8756,15.7412298394698,16.0371742772211,15.7090321807329,16.0371742772211,12781.4262323722,0.0,1.0
2020-02-25,22.253,23.19,22.236,23.19,8107,15.2445638270398,15.88646183207,15.232917865369,15.88646183207,11834.0592126361,0.0,1.0
2020-02-26,22.323,22.572,22.25,22.25,1559,15.2925177868606,15.463096872509,15.2425086573332,15.2425086573332,2275.72447421978,0.0,1.0
2020-02-27,21.5,22.31,21.425,22.31,49653,14.7287162306815,15.2836120514653,14.6773369880164,15.2836120514653,72480.1458104136,0.0,1.0
2020-02-28,20.79,20.969,20.48,20.92,64769,14.2423260667846,14.3649511926121,14.0299585304352,14.3313834207376,94545.4768895065,0.0,1.0
2020-03-02,21.65,21.69,21.053,21.073,6623,14.8314747160119,14.8588769787666,14.4224959443971,14.4361970757745,9667.81474840124,0.0,1.0
2020-03-03,21.695,22.15,21.65,21.78,10132,14.862302261611,15.1740030004463,14.8314747160119,14.9205320699648,14790.0194822288,0.0,1.0
2020-03-04,22.272,22.272,21.97,21.97,5225,15.2575799018483,15.2575799018483,15.0506928180499,15.0506928180499,7627.10736228246,0.0,1.0
2020-03-05,21.762,22.01,21.762,21.976,2744,14.9082010517252,15.0780950808047,14.9082010517252,15.0548031574631,4005.50863198144,0.0,1.0
2020-03-06,21.53,21.6,21.208,21.6,27450,14.7492679277476,14.7972218875684,14.5286797125718,14.7972218875684,40069.683654479,0.0,1.0
2020-03-09,19.95,20.71,19.496,20.71,9584,13.6668785489347,14.1875215412751,13.3558628666682,14.1875215412751,13990.0855426057,0.0,1.0
2020-03-10,20.065,20.291,19.675,20.27,9374,13.7456600543546,13.900482838919,13.4784879924958,13.8860966509728,13683.541514648,0.0,1.0
2020-03-11,18.863,19.6,18.772,19.6,8082,12.9890150740389,13.4965114483997,12.9263526994571,13.4965114483997,11736.8996133281,0.0975,1.0
2020-03-12,16.675,17.799,16.471,17.382,31300,11.4823636939829,12.2563473096972,11.3418897993159,11.9692021426573,45454.7089702014,0.0,1.0
2020-03-13,17.34,17.34,16.871,17.0,6225,11.9402810466964,11.9402810466964,11.6173288084669,11.7061578889181,9040.11384471263,0.0,1.0
2020-03-16,15.965,16.283,15.79,15.79,5865,10.9934594527398,11.2124334650149,10.8729548862363,10.8729548862363,8517.31208019913,0.0,1.0
2020-03-17,15.894,16.025,15.32,15.66,56775,10.9445690286155,11.0347753041125,10.5493140504838,10.7834372082622,82450.1949451501,0.0,1.0
2020-03-18,13.01,15.03,12.95,15.03,10252,8.95865377263672,10.3496207688493,8.91733792126407,10.3496207688493,14888.2324716456,0.0,1.0
2020-03-19,14.2,15.44,12.54,12.92,44194,9.77808482486099,10.6319457532291,8.63501293688428,8.89667999557775,64179.7255025267,0.0,1.0
2020-03-20,14.27,15.21,14.27,14.36,182661,9.82628665146242,10.4735683229673,9.82628665146242,9.8882604285214,265265.258632779,0.0,1.0
2020-03-23,13.395,13.63,13.153,13.63,9370,9.22376381894457,9.3855842368208,9.05712321840821,9.3855842368208,13607.3681485875,0.0,1.0
2020-03-24,14.414,14.549,13.25,13.25,4579,9.92544469475678,10.0184053603453,9.12391717812733,9.12391717812733,6649.74799918699,0.0,1.0
2020-03-25,15.572,16.14,14.809,14.809,83217,10.722840626249,11.1139640192434,10.1974407162934,10.1974407162934,120849.984548666,0.0,1.0
2020-03-26,16.34,16.445,15.53,15.53,31173,11.2516835238189,11.3239862637211,10.6939195302881,10.6939195302881,45270.2761254982,0.0,1.0
2020-03-27,16.338,16.35,15.786,16.2,24780,11.2503063287732,11.2585694990477,10.8702004961448,11.1552798706161,35986.1881240124,0.0,1.0
2020-03-30,16.45,16.45,16.08,16.15,6211,11.3274292513354,11.3274292513354,11.0726481678708,11.1208499944722,9019.78266498155,0.0,1.0
2020-03-31,16.43,16.6,16.4,16.56,83776,11.3136573008779,11.4307188797671,11.2929993751916,11.403174978852,121661.779510786,0.0,1.0
2020-04-01,15.54,15.93,15.5,15.73,36637,10.7008055055169,10.9693585394391,10.6732616046018,10.8316390348636,53205.2451291141,0.0,1.0
2020-04-02,15.74,15.79,15.63,15.79,4844,10.8385250100924,10.8729548862363,10.7627792825759,10.8729548862363,7034.58818695386,0.0,1.0
2020-04-03,15.312,15.5,15.16,15.5,111505,10.5438052703008,10.6732616046018,10.4391384468234,10.6732616046018,161930.585422438,0.0,1.0
2020-04-06,16.026,16.07,15.78,15.78,29032,11.0354639016354,11.065762192642,10.8660689110075,10.8660689110075,42161.0578537663,0.0,1.0
2020-04-07,16.499,16.689,16.15,16.15,11197,11.3611705299564,11.4920040593032,11.1208499944722,11.1208499944722,16260.5871034935,0.0,1.0
2020-04-08,17.126,17.17,16.6,16.665,26476,11.7929211768007,11.8232194678073,11.4307188797671,11.4754777187541,38449.1653257205,0.0,1.0
2020-04-09,17.72,18.05,17.615,18.05,299127,12.2019481053899,12.4291852879395,12.1296453654878,12.4291852879395,434400.342815638,0.0,1.0
2020-04-13,17.17,17.72,16.97,17.72,45765,11.8903577262878,12.2712369778579,11.7518561802623,12.2712369778579,66085.9049061869,0.0975,1.0
2020-04-14,17.59,17.72,17.442,17.6,48612,12.1812109729413,12.2712369778579,12.0787198288825,12.1881360502426,70197.0503506951,0.0,1.0
2020-04-15,17.378,17.378,17.06,17.23,9139,12.0343993341543,12.0343993341543,11.8141818759738,11.9319081900955,13196.9646004073,0.0,1.0
2020-04-16,17.176,17.34,17.11,17.32,6292,11.8945127726686,12.0080840404095,11.8488072624802,11.9942338858069,9085.81915589919,0.0,1.0
2020-04-17,17.58,17.59,17.19,17.19,9739,12.1742858956401,12.1812109729413,11.9042078808904,11.9042078808904,14063.3809216945,0.0,1.0
2020-04-20,17.41,17.63,17.4,17.41,6748,12.0565595815184,12.2089112821464,12.0496345042171,12.0565595815184,9744.29556007753,0.0,1.0
2020-04-21,17.021,17.19,16.85,17.19,5952,11.7871740744988,11.9042078808904,11.6687552526471,11.9042078808904,8594.84990716978,0.0,1.0
2020-04-22,17.327,17.41,17.28,17.28,9055,11.9990814399178,12.0565595815184,11.9665335766018,11.9665335766018,13075.6663154271,0.0,1.0
2020-04-23,17.37,17.54,17.324,17.54,15029,12.0288592723133,12.146585586435,11.9970039167275,12.146585586435,21702.2848210441,0.0,1.0
2020-04-24,17.39,17.45,17.35,17.45,36773,12.0427094269159,12.0842598907235,12.0150091177108,12.0842598907235,53101.2123044946,0.0,1.0
2020-04-27,17.54,17.61,17.47,17.47,8149,12.146585586435,12.1950611275439,12.0981100453261,12.0981100453261,11767.3776702833,0.0,1.0
2020-04-28,17.61,17.74,17.56,17.74,6210,12.1950611275439,12.2850871324605,12.1604357410375,12.2850871324605,8967.40892532327,0.0,1.0
2020-04-29,18.05,18.06,17.816,17.816,18966,12.4997645288,12.5066896061012,12.3377177199501,12.3377177199501,27387.4199158906,0.0,1.0
2020-04-30,17.795,17.92,17.767,17.83,18897,12.3231750576175,12.4097385238834,12.3037848411739,12.3474128281719,27287.7820389426,0.0,1.0
2020-05-01,17.386,17.66,17.37,17.66,9433,12.0399393959954,12.2296865140503,12.0288592723133,12.2296865140503,13621.508597838,0.0,1.0
2020-05-04,17.33,17.39,17.279,17.35,45134,12.0011589631082,12.0427094269159,11.9658410688717,12.0150091177108,65174.723741633,0.0,1.0
2020-05-05,17.538,17.7,17.53,17.57,28693,12.1452005709747,12.2573868232554,12.1396605091337,12.1673608183388,41433.4725111596,0.0,1.0
2020-05-06,17.48,17.72,17.48,17.65,8899,12.1050351226273,12.2712369778579,12.1050351226273,12.222761436749,12850.3980718924,0.0,1.0
2020-05-07,17.57,17.68,17.43,17.43,9007,12.1673608183388,12.2435366686528,12.070409736121,12.070409736121,13006.3530097241,0.0,1.0
2020-05-08,17.825,17.85,17.718,17.718,6159,12.3439502895213,12.3612629827745,12.2698519623977,12.2698519623977,8893.76353801385,0.0,1.0
2020-05-11,17.855,17.92,17.69,17.819,19549,12.3647255214251,12.4097385238834,12.2504617459541,12.3397952431405,28229.2877747415,0.0,1.0
2020-05-12,17.615,17.75,17.615,17.69,6685,12.266043169882,12.3600491777124,12.266043169882,12.3182687297878,9600.18429489457,0.0975,1.0
2020-05-13,17.152,17.75,17.136,17.75,13875,11.9436373800633,12.3600491777124,11.9324959272834,12.3600491777124,19925.5881962098,0.0,1.0
2020-05-14,17.131,17.18,16.81,17.08,10370,11.9290142232897,11.9631349224282,11.7054888268927,11.8935008425537,14892.1333041222,0.0,1.0
2020-05-15,17.113,17.17,17.001,17.09,15438,11.9164800889123,11.9561715144407,11.8384899194529,11.9004642505412,22170.1787800423,0.0,1.0
2020-05-18,17.63,17.69,17.37,17.37,13577,12.2764882818631,12.3182687297878,12.0954396741896,12.0954396741896,19497.6368245003,0.0,1.0
2020-05-19,17.64,17.74,17.51,17.51,13276,12.2834516898506,12.353085769725,12.1929273860138,12.1929273860138,19065.3772175049,0.0,1.0
2020-05-20,17.865,17.929,17.801,17.83,5709,12.440128369568,12.4846941806877,12.3955625584484,12.415756441612,8198.57174862431,0.0,1.0
2020-05-21,17.845,17.92,17.809,17.92,3688,12.4262015535932,12.478427113499,12.4011332848384,12.478427113499,5296.25724451327,0.0,1.0
2020-05-22,17.864,17.94,17.779,17.94,5956,12.4394320287693,12.4923539294739,12.380243060876,12.4923539294739,8553.28312047753,0.0,1.0
2020-05-26,18.139,18.181,18.139,18.181,418,12.630925748424,12.6601720619713,12.630925748424,12.6601720619713,600.280783136267,0.0,1.0
2020-05-27,18.35,18.35,18.12,18.235,2613,12.7778536569591,12.7778536569591,12.6176952732479,12.6977744651035,3752.47293381594,0.0,1.0
2020-05-28,18.524,18.524,18.35,18.35,912,12.8990169559406,12.8990169559406,12.7778536569591,12.7778536569591,1309.70352684276,0.0,1.0
2020-05-29,18.584,18.63,18.45,18.63,6823,12.9407974038652,12.9728290806075,12.8474877368335,12.9728290806075,9798.36311803532,0.0,1.0
2020-06-01,18.845,18.88,18.63,18.63,37606,13.1225423523375,13.1469142802936,12.9728290806075,12.9728290806075,54005.1653842643,0.0,1.0
2020-06-02,18.997,19.003,18.85,18.85,12534,13.2283861537467,13.2325641985391,13.1260240563312,13.1260240563312,17999.8070235166,0.0,1.0
2020-06-03,19.24,19.35,19.24,19.28,3245,13.3975969678415,13.4741944557034,13.3975969678415,13.4254505997913,4660.07450066314,0.0,1.0
2020-06-04,19.201,19.33,19.19,19.264,4672,13.3704396766905,13.4602676397285,13.3627799279043,13.4143091470114,6709.35841821206,0.0,1.0
2020-06-05,19.58,19.66,19.58,19.63,4310,13.6343528394146,13.6900601033142,13.6343528394146,13.6691698793518,6189.49802707492,0.0,1.0
2020-06-08,19.775,19.775,19.623,19.623,161276,13.7701392951698,13.7701392951698,13.6642954937606,13.6642954937606,231604.984643743,0.0,1.0
2020-06-09,19.686,19.726,19.61,19.68,20085,13.7081649640815,13.7360185960313,13.655243063377,13.7039869192891,28843.6352375406,0.0,1.0
2020-06-10,19.65,19.666,19.55,19.645,6279,13.6830966953267,13.6942381481066,13.6134626154523,13.679614991333,9017.13645290103,0.0,1.0
2020-06-11,18.491,19.51,18.38,19.51,10422,12.9439309374596,13.6572436639358,12.8662295511604,13.6572436639358,14888.3057960615,0.0975,1.0
2020-06-12,18.677,18.93,18.587,18.93,4057,13.0741332604474,13.2512364202104,13.011132136421,13.2512364202104,5795.61088223198,0.0,1.0
2020-06-15,18.795,18.91,18.49,18.58,8183,13.1567347341708,13.2372361704267,12.9432309249704,13.0062320489968,11689.7914343861,0.0,1.0
2020-06-16,19.14,19.31,19.14,19.29,6728,13.3982390429385,13.5172411660994,13.3982390429385,13.5032409163158,9611.25709037636,0.0,1.0
2020-06-17,19.09,19.21,19.09,19.167,1445,13.3632384184795,13.4472399171813,13.3632384184795,13.4171393801465,2064.24888460073,0.0,1.0
2020-06-18,19.05,19.053,18.95,18.95,1002,13.3352379189122,13.3373379563797,13.265236669994,13.265236669994,1431.40303278197,0.0,1.0
2020-06-19,19.03,19.167,18.97,18.97,1899,13.3212376691286,13.4171393801465,13.2792369197776,13.2792369197776,2712.80874176941,0.0,1.0
2020-06-22,19.031,19.049,19.031,19.038,863,13.3219376816177,13.334537906423,13.3219376816177,13.326837769042,1232.83514699685,0.0,1.0
2020-06-23,19.094,19.19,19.094,19.155,3426,13.3660384684362,13.4332396673976,13.3660384684362,13.4087392302763,4894.19839352397,0.0,1.0
2020-06-24,18.775,18.775,18.74,18.74,1266,13.1427344843872,13.1427344843872,13.1182340472658,13.1182340472658,1808.53916117961,0.0,1.0
2020-06-25,18.77,18.78,18.63,18.63,3152,13.1392344219413,13.1462345468331,13.0412326734559,13.0412326734559,4502.77680571733,0.0,1.0
2020-06-26,18.481,18.71,18.42,18.67,12605,12.9369308125678,13.0972336725904,12.8942300507277,13.0692331730231,18006.8215850466,0.0,1.0
2020-06-29,18.5896,18.6175,18.521,18.6082,7089,13.0129521688929,13.0324825173411,12.964931312135,13.0259724011917,10126.9621750413,0.0,1.0
2020-06-30,18.82,18.82,18.68,18.68,1966,13.1742350464004,13.1742350464004,13.0762332979149,13.0762332979149,2808.52131980973,0.0,1.0
2020-07-01,18.99,19.03,18.92,18.953,3500,13.2932371695613,13.3212376691286,13.2442362953186,13.2673367074616,4999.91079315058,0.0,1.0
2020-07-02,19.063,19.211,19.05,19.211,6153,13.3443380812715,13.4479399296704,13.3352379189122,13.4479399296704,8789.84317435876,0.0,1.0
2020-07-06,19.185,19.41,19.12,19.41,5819,13.4297396049517,13.5872424150176,13.3842387931549,13.5872424150176,8312.70883009809,0.0,1.0
2020-07-07,19.15,19.185,19.09,19.125,5153,13.4052391678304,13.4297396049517,13.3632384184795,13.3877388556008,7361.29723345854,0.0,1.0
2020-07-08,19.166,19.204,19.11,19.17,9056,13.4164393676573,13.4430398422462,13.3772386682631,13.419239417614,12936.9120407919,0.0,1.0
2020-07-09,19.015,19.082,18.89,19.082,22204,13.3107374817908,13.357638318566,13.2232359206431,13.357638318566,31719.4340717474,0.0,1.0
2020-07-10,19.08,19.08,19.05,19.05,1305,13.3562382935876,13.3562382935876,13.3352379189122,13.3352379189122,1864.25245287472,0.0,1.0
2020-07-13,19.02,19.29,19.02,19.14,4906,13.3142375442367,13.5032409163158,13.3142375442367,13.3982390429385,7008.44638605624,0.0,1.0
2020-07-14,19.005,19.005,18.85,18.89,2425,13.3684885121483,13.3684885121483,13.2594584821887,13.2875952641138,3447.44470985777,0.0925,1.0
2020-07-15,19.2,19.2,18.97,18.97,1820,13.505655324033,13.505655324033,13.3438688279639,13.3438688279639,2587.36056574892,0.0,1.0
2020-07-16,19.116,19.15,19.09,19.1,2314,13.4465680819904,13.4704843466267,13.4282791737391,13.4353133692204,3289.64414788077,0.0,1.0
2020-07-17,19.19,19.207,19.13,19.13,2466,13.4986211285518,13.5105792608699,13.4564159556642,13.4564159556642,3505.73140392133,0.0,1.0
2020-07-20,19.276,19.276,19.18,19.209,2295,13.5591152096907,13.5591152096907,13.4915869330705,13.5119860999662,3262.63324087569,0.0,1.0
2020-07-21,19.33,19.425,19.32,19.359,4207,13.5970998652895,13.6639247223615,13.5900656698082,13.6174990321852,5980.78346159654,0.0,1.0
2020-07-22,19.3503,19.3503,19.29,19.34,6227,13.6113792821165,13.6113792821165,13.5689630833644,13.6041340607708,8852.46936424093,0.0,1.0
2020-07-23,19.2288,19.47,19.2,19.47,7022,13.5259138070191,13.6955786020272,13.505655324033,13.6955786020272,9982.66257840048,0.0,1.0
2020-07-24,19.18,19.24,19.122,19.22,4176,13.4915869330705,13.5337921059581,13.4507885992791,13.5197237149956,5936.71303437774,0.0,1.0
2020-07-27,19.275,19.3,19.21,19.245,8682,13.5584117901425,13.5759972788457,13.5126895195143,13.5373092036987,12342.5628746331,0.0,1.0
2020-07-28,19.32,19.3487,19.2808,19.3313,3533,13.5900656698082,13.6102538108395,13.5624916235217,13.5980143107021,5022.60707625877,0.0,1.0
2020-07-29,19.52,19.52,19.4,19.415,7194,13.7307495794336,13.7307495794336,13.6463392336584,13.6568905268803,10227.1823681306,0.0,1.0
2020-07-30,19.47,19.58,19.45,19.58,12666,13.6955786020272,13.7729547523212,13.6815102110647,13.7729547523212,18006.3235855912,0.0,1.0
2020-07-31,19.4522,19.67,19.382,19.67,4114,13.6830577340706,13.8362625116526,13.6336776817921,13.8362625116526,5848.57217994013,0.0,1.0
2020-08-03,19.66,19.6763,19.565,19.565,2970,13.8292283161713,13.8406940548058,13.7624034590993,13.7624034590993,4222.23125289797,0.0,1.0
2020-08-04,19.7027,19.74,19.62,19.672,27862,13.8592643308763,13.8855018800215,13.8010915342463,13.8376693507488,39609.3626829102,0.0,1.0
2020-08-05,19.825,19.85,19.78,19.7949,3836,13.9452925416122,13.9628780303154,13.9136386619465,13.9241196132136,5453.35996165543,0.0,1.0
2020-08-06,19.8646,19.8699,19.79,19.8013,3740,13.9731479557181,13.9768760793231,13.9206728574278,13.9286214983216,5316.88379994556,0.0,1.0
2020-08-07,19.86,19.911,19.8392,19.85,1110,13.9699122257967,14.0057866227511,13.9552810991956,13.9628780303154,1578.00561976994,0.0,1.0
2020-08-10,19.9581,19.99,19.871,19.945,2954,14.0389176834679,14.0613567670531,13.9776498408261,14.0297028873874,4199.48522594632,0.0,1.0
2020-08-11,19.7796,20.0499,19.7796,19.9643,20640,13.978423602329,14.1694470759943,13.978423602329,14.108952775788,29205.7928429054,0.0925,1.0
2020-08-12,19.935,19.935,19.871,19.935,9553,14.0882461987315,14.0882461987315,14.0430168153997,14.0882461987315,13517.5842552458,0.0,1.0
2020-08-13,19.96,19.97,19.86,19.9089,6106,14.1059139265954,14.112981017741,14.0352430151395,14.0698010908415,8640.04704935952,0.0,1.0
2020-08-14,19.915,19.931,19.86,19.9,5786,14.0741120164403,14.0854193622732,14.0352430151395,14.0635113797219,8187.24405954701,0.0,1.0
2020-08-17,19.9948,20.005,19.95,19.983,1305,14.1305074037821,14.1377158367506,14.0988468354498,14.1221682362303,1846.58719282904,0.0,1.0
2020-08-18,20.0009,20.12,19.93,20.12,7326,14.1348183293809,14.2189873849249,14.0847126531587,14.2189873849249,10366.3584480196,0.0,1.0
2020-08-19,20.0,20.0399,20.0,20.025,3202,14.1341822911778,14.1623799848487,14.1341822911778,14.1518500190418,4530.85991681119,0.0,1.0
2020-08-20,19.9,20.03,19.8701,20.03,6255,14.0635113797219,14.1553835646146,14.0423807771966,14.1553835646146,8850.88344149094,0.0,1.0
2020-08-21,19.8636,19.98,19.8529,19.98,2515,14.037787167952,14.1200481088866,14.0302253804262,14.1200481088866,3558.7484980575,0.0,1.0
2020-08-24,19.9,19.955,19.86,19.894,4311,14.0635113797219,14.1023803810226,14.0352430151395,14.0592711250345,6100.10527838009,0.0,1.0
2020-08-25,19.92,19.945,19.86,19.945,2805,14.0776455620131,14.095313289877,14.0352430151395,14.095313289877,3969.10120757507,0.0,1.0
2020-08-26,19.92,19.92,19.92,19.92,2,14.0776455620131,14.0776455620131,14.0776455620131,14.0776455620131,2.83001868632803,0.0,1.0
2020-08-27,19.9919,20.05,19.91,20.0216,7689,14.1284579473499,14.1695177469057,14.0705784708675,14.1494472080523,10880.0068395881,0.0,1.0
2020-08-28,20.085,20.085,20.0301,20.0572,806,14.1942525659153,14.1942525659153,14.155454235526,14.1746060525306,1140.4975305902,0.0,1.0
2020-08-31,20.0949,20.23,20.07,20.23,2046,14.2012489861494,14.2967253875263,14.1836519291969,14.2967253875263,2895.10911611359,0.0,1.0
2020-09-01,20.13,20.23,20.12,20.2,8929,14.2260544760704,14.2967253875263,14.2189873849249,14.2755241140896,12634.6184251116,0.0,1.0
2020-09-02,20.35,20.35,20.2421,20.2876,8225,14.3815304812734,14.3815304812734,14.3052765678125,14.3374318325249,11638.4518475241,0.0,1.0
2020-09-03,19.865,20.41,19.865,20.41,765,14.0387765607123,14.4239330281469,14.0387765607123,14.4239330281469,1082.48214752048,0.0,1.0
2020-09-04,19.79,20.01,19.5623,20.01,12308,13.9857733771204,14.1412493823234,13.8248557117354,14.1412493823234,17415.9349956628,0.0,1.0
2020-09-08,19.485,19.55,19.42,19.5299,5358,13.77022709718,13.8161631896263,13.7242910047336,13.8019583364237,7581.6200606728,0.0,1.0
2020-09-09,19.7706,19.85,19.645,19.67,2120,13.972063220298,14.028175923994,13.8833005555094,13.9009682833734,2999.81980750772,0.0,1.0
2020-09-10,19.59,19.9583,19.58,19.9,9284,13.8444315542086,14.1047125211007,13.8373644630631,14.0635113797219,13136.9467419348,0.0,1.0
2020-09-11,19.57,19.625,19.48,19.5955,5686,13.8956679650142,13.9347206854064,13.8317635134633,13.9137742262869,8007.89283970821,0.0925,1.0
2020-09-14,19.805,19.87,19.76,19.7631,2351,14.0625295885082,14.1086828035172,14.0305773627327,14.0327785160639,3311.036944452,0.0,1.0
2020-09-15,19.97,19.97,19.9249,19.96,2108,14.1796877496849,14.1796877496849,14.1476645189632,14.1725872550681,2968.80726452777,0.0,1.0
2020-09-16,19.95,19.95,19.95,19.95,159,14.1654867604513,14.1654867604513,14.1654867604513,14.1654867604513,223.928062172637,0.0,1.0
2020-09-17,19.85,19.96,19.83,19.96,3234,14.0944818142837,14.1725872550681,14.0802808250501,14.1725872550681,4554.61228343587,0.0,1.0
2020-09-18,19.69,19.8162,19.64,19.7,3668,13.9808739004154,14.070482142479,13.9453714273315,13.9879743950321,5165.83730848571,0.0,1.0
2020-09-21,19.37,19.3913,19.29,19.3913,10770,13.7536580726788,13.7687821262125,13.6968541157447,13.7687821262125,15167.9574188635,0.0,1.0
2020-09-22,19.49,19.5033,19.38,19.475,6104,13.83886400808,13.8483076659203,13.7607585672956,13.8282132661549,8596.58422328159,0.0,1.0
2020-09-23,19.2556,19.5409,19.2556,19.5386,1928,13.672428414263,13.8750055256794,13.672428414263,13.8733724119175,2715.30379791725,0.0,1.0
2020-09-24,19.175,19.244,19.01,19.08,7633,13.6151984276518,13.6641918405075,13.4980402664752,13.5477437287925,10749.9553368789,0.0,1.0
2020-09-25,19.22,19.22,19.145,19.145,2936,13.6471506534273,13.6471506534273,13.5938969438015,13.5938969438015,4134.92321093622,0.0,1.0
2020-09-28,19.49,19.58,19.4805,19.58,5925,13.83886400808,13.9027684596309,13.8321185381941,13.9027684596309,8344.48910926334,0.0,1.0
2020-09-29,19.47,19.6199,19.43,19.44,4919,13.8246630188465,13.9310994331518,13.7962610403794,13.8033615349962,6927.68640142891,0.0,1.0
2020-09-30,19.6526,19.7026,19.42,19.42,5579,13.9543180505487,13.9898205236325,13.7891605457626,13.7891605457626,7857.19911233417,0.0,1.0
2020-10-01,19.77,19.79,19.745,19.75,2962,14.0376778573495,14.051878846583,14.0199266208076,14.023476868116,4171.54037833553,0.0,1.0
2020-10-02,19.695,19.83,19.66,19.83,2050,13.9844241477238,14.0802808250501,13.9595724165651,14.0802808250501,2887.12281417549,0.0,1.0
2020-10-05,20.0,20.0,19.835,19.835,5511,14.2009892335352,14.2009892335352,14.0838310723585,14.0838310723585,7761.43113605909,0.0,1.0
2020-10-06,20.0089,20.15,19.97,20.005,46156,14.2073086737441,14.3074966527867,14.1796877496849,14.2045394808435,65003.9222493094,0.0,1.0
2020-10-07,20.165,20.21,20.0701,20.14,8862,14.3181473947118,14.3500996204873,14.2507637007987,14.3003961581699,12480.8206727919,0.0,1.0
2020-10-08,20.2693,20.34,20.255,20.255,13784,14.3922055535647,14.4424060505053,14.3820518462627,14.3820518462627,19412.7321319976,0.0,1.0
2020-10-09,20.345,20.44,20.345,20.38,29274,14.4459562978136,14.5134109966729,14.4459562978136,14.4708080289723,41228.1137864262,0.0,1.0
2020-10-12,20.465,20.51,20.31,20.3952,4464,14.5311622332149,14.5631144589903,14.421104566655,14.4816007807898,6286.88597194116,0.0,1.0
2020-10-13,20.43,20.56,20.3806,20.56,54549,14.5063105020562,14.5986169320741,14.4712340586493,14.5986169320741,76824.2255563214,0.0,1.0
2020-10-14,20.28,20.43,20.28,20.38,11767,14.4637075343556,14.5706876196688,14.4637075343556,14.5350275912311,16498.8651376676,0.09,1.0
2020-10-15,20.105,20.14,20.03,20.03,76886,14.3388974348234,14.3638594547298,14.2854073921668,14.2854073921668,107804.176508432,0.0,1.0
2020-10-16,20.09,20.2203,20.09,20.1607,7476,14.3281994262921,14.4211294604009,14.3281994262921,14.3786227065031,10482.3247870488,0.0,1.0
2020-10-19,19.865,19.975,19.865,19.975,939,14.1677292983222,14.2461813608852,14.1677292983222,14.2461813608852,1316.60018392707,0.0,1.0
2020-10-20,19.99,20.0248,19.92,19.98,8799,14.2568793694166,14.2816987492092,14.2069553296037,14.249747363729,12337.3429375658,0.0,1.0
2020-10-21,19.965,20.03,19.9551,19.9551,1730,14.2390493551977,14.2854073921668,14.231988669567,14.231988669567,2425.68510989759,0.0,1.0
2020-10-22,19.965,20.0,19.87,19.98,4532,14.2390493551977,14.2640113751041,14.1712953011659,14.249747363729,6354.4537098589,0.0,1.0
2020-10-23,19.97,20.06,19.9307,20.06,3755,14.2426153580415,14.3068034092294,14.2145865756894,14.3068034092294,5264.99860558697,0.0,1.0
2020-10-26,19.62,19.8755,19.58,19.83,18798,13.9929951589771,14.1752179042941,13.9644671362269,14.1427672784157,26357.2420207255,0.0,1.0
2020-10-27,19.62,19.7258,19.62,19.7258,2319,13.9929951589771,14.0684517791514,13.9929951589771,14.0684517791514,3251.53975135985,0.0,1.0
2020-10-28,19.19,19.37,19.13,19.33,19063,13.6863189144124,13.8146950167883,13.6435268802871,13.7861669940381,26728.8065028774,0.0,1.0
2020-10-29,19.305,19.3159,19.1415,19.1415,3232,13.7683369798192,13.7761108660187,13.6517286868278,13.6517286868278,4531.6845521324,0.0,1.0
2020-10-30,19.05,19.33,19.0404,19.33,1993,13.5864708347867,13.7861669940381,13.5796241093266,13.7861669940381,2794.44533180688,0.0,1.0
2020-11-02,19.19,19.2851,19.19,19.25,2940,13.6863189144124,13.754144288501,13.6863189144124,13.7291109485377,4122.26255670459,0.0,1.0
2020-11-03,19.52,19.5475,19.17,19.17,2689,13.9216751021016,13.9412881177424,13.6720549030373,13.6720549030373,3770.32789625124,0.0,1.0
2020-11-04,19.88,20.0399,19.55,19.55,8666,14.1784273068535,14.2924680777974,13.9430711191643,13.9430711191643,12150.8596314292,0.0,1.0
2020-11-05,20.3351,20.405,20.2,20.2,10410,14.503004885694,14.55285760545,14.4066514888551,14.4066514888551,14596.1745630254,0.0,1.0
2020-11-06,20.385,20.39,20.385,20.39,383,14.5385935940749,14.5421595969186,14.5385935940749,14.5421595969186,537.015836468658,0.0,1.0
2020-11-09,20.6401,20.8952,20.6401,20.8952,4813,14.7205310591643,14.9024685242538,14.7205310591643,14.9024685242538,6748.45227395211,0.0,1.0
2020-11-10,20.66,20.73,20.49,20.49,27098,14.7347237504825,14.7846477902954,14.6134796537942,14.6134796537942,37994.9220277487,0.0,1.0
2020-11-11,20.885,20.9282,20.8075,20.8075,55931,14.8951938784525,14.9260041430227,14.8399208343739,14.8399208343739,78422.5398160013,0.0,1.0
2020-11-12,20.6653,20.75,20.6653,20.75,6760,14.8026917646849,14.8633629377368,14.8026917646849,14.8633629377368,9437.29898728819,0.09,1.0
2020-11-13,20.84,20.84,20.7688,20.8038,1928,14.9278305360209,14.9278305360209,14.8768295027117,14.9019002353778,2691.58468158161,0.0,1.0
2020-11-16,21.129,21.2,20.9999,20.9999,58492,15.1348431571779,15.1857009291576,15.0423679689725,15.0423679689725,81657.7651426714,0.0,1.0
2020-11-17,21.15,21.15,21.1,21.1,8352,15.1498855967775,15.1498855967775,15.1140702643974,15.1140702643974,11659.8108197975,0.0,1.0
2020-11-18,21.25,21.34,21.19,21.32,4524,15.2215162615377,15.2859838598218,15.1785378626816,15.2716577268698,6315.73086072361,0.0,1.0
2020-11-19,21.12,21.2,21.07,21.19,12443,15.1283963973494,15.1857009291576,15.0925810649694,15.1785378626816,17371.0519672821,0.0,1.0
2020-11-20,21.2,21.25,21.07,21.07,5703,15.1857009291576,15.2215162615377,15.0925810649694,15.0925810649694,7961.67398291485,0.0,1.0
2020-11-23,21.3003,21.32,21.22,21.28,4062,15.257546485912,15.2716577268698,15.2000270621096,15.2430054609657,5670.75569324921,0.0,1.0
2020-11-24,21.555,21.555,21.3733,21.3733,7128,15.4399897890562,15.4399897890562,15.309836871187,15.309836871187,9951.04544103405,0.0,1.0
2020-11-25,21.52,21.619,21.49,21.51,1456,15.4149190563902,15.4858334145027,15.3934298569621,15.4077559899141,2032.64901264668,0.0,1.0
2020-11-27,21.6806,21.6806,21.62,21.64,5927,15.529957903995,15.529957903995,15.4865497211503,15.5008758541024,8274.38921562974,0.0,1.0
2020-11-30,21.6654,21.69,21.59,21.69,6360,15.5190700429514,15.5366911864825,15.4650605217223,15.5366911864825,8878.87892886879,0.0,1.0
2020-12-01,21.835,21.835,21.74,21.77,3718,15.6405556503847,15.6405556503847,15.5725065188625,15.5939957182906,5190.5144430085,0.0,1.0
2020-12-02,21.81,21.92,21.8,21.84,11749,15.6226479841947,15.7014417154309,15.6154849177186,15.6441371836227,16402.1931659243,0.0,1.0
2020-12-03,21.89,21.955,21.77,21.77,3257,15.6799525160028,15.7265124480969,15.5939957182906,15.5939957182906,4546.93532568012,0.0,1.0
2020-12-04,22.045,22.1,21.98,22.1,2629,15.7909800463811,15.8303769119992,15.744420114287,15.8303769119992,3670.21583396163,0.0,1.0
2020-12-07,22.0202,22.05,22.01,22.023,3143,15.7732156415206,15.7945615796191,15.765909313715,15.7752213001338,4387.78560903057,0.0,1.0
2020-12-08,22.0655,22.08,21.89,21.89,12598,15.8056643326569,15.8160507790471,15.6799525160028,15.6799525160028,17587.4397399196,0.0,1.0
2020-12-09,22.02,22.2131,22.02,22.08,8025,15.773072380191,15.9113911938429,15.773072380191,15.8160507790471,11203.3024220396,0.0,1.0
2020-12-10,22.0864,22.1499,22.01,22.065,10009,15.8206351415918,15.8661206137145,15.765909313715,15.8053061793331,13973.0659117999,0.0,1.0
2020-12-11,22.01,22.03,21.925,21.935,7608,15.8303769119992,15.8447616252313,15.7692418807625,15.7764342373786,10577.895961092,0.09,1.0
2020-12-14,22.08,22.13,22.06,22.12,13627,15.8807234083118,15.9166851913922,15.8663386950796,15.9094928347761,18946.5021374606,0.0,1.0
2020-12-15,22.195,22.28,22.04,22.04,8342,15.9634355093967,16.0245705406334,15.8519539818474,15.8519539818474,11598.4237785791,0.0,1.0
2020-12-16,22.3,22.3197,22.2,22.25,7357,16.0389552538656,16.0531241963993,15.9670316877048,16.0029934707852,10228.9143777279,0.0,1.0
2020-12-17,22.4027,22.4027,22.33,22.3949,5025,16.1128207563128,16.1128207563128,16.0605323237138,16.1072107181522,6986.58349165183,0.0,1.0
2020-12-18,22.37,22.46,22.34,22.35,18639,16.0893017501782,16.1540329597229,16.0677246803299,16.074917036946,25915.010885751,0.0,1.0
2020-12-21,22.34,22.34,22.1401,22.1401,4584,16.0677246803299,16.0677246803299,15.9239494715744,15.9239494715744,6373.43258223525,0.0,1.0
2020-12-22,22.3043,22.3588,22.25,22.34,6174,16.0420479672105,16.0812463107682,16.0029934707852,16.0677246803299,8584.11273183254,0.0,1.0
2020-12-23,22.3894,22.44,22.3,22.3,67949,16.1032549220134,16.1396482464908,16.0389552538656,16.0389552538656,94473.9028207464,0.0,1.0
2020-12-24,22.37,22.45,22.37,22.43,3494,16.0893017501782,16.1468406031068,16.0893017501782,16.1324558898747,4857.93486961821,0.0,1.0
2020-12-28,22.4411,22.5388,22.4411,22.48,4529,16.1404394057185,16.2107087298577,16.1404394057185,16.1684176729551,6296.96251416742,0.0,1.0
2020-12-29,22.375,22.52,22.375,22.5088,24776,16.0928979284862,16.1971870994194,16.0928979284862,16.1891316600094,34447.680117247,0.0,1.0
2020-12-30,22.52,22.52,22.3905,22.455,10558,16.1971870994194,16.1971870994194,16.1040460812411,16.1504367814149,14679.4723392757,0.0,1.0
2020-12-31,22.53,22.53,22.43,22.43,4147,16.2043794560355,16.2043794560355,16.1324558898747,16.1324558898747,5765.84313231447,0.0,1.0
2021-01-04,22.325,22.58,22.19,22.56,22387,16.0569361454058,16.2403412391159,15.9598393310887,16.2259565258838,31126.0984333552,0.0,1.0
2021-01-05,22.3762,22.3965,22.25,22.25,3418,16.0937610112801,16.1083614952108,16.0029934707852,16.0029934707852,4752.26713919723,0.0,1.0
2021-01-06,22.3995,22.47,22.25,22.25,6091,16.1105192021956,16.161225316339,16.0029934707852,16.0029934707852,8468.71244729382,0.0,1.0
2021-01-07,22.67,22.7099,22.59,22.59,2864,16.3050724486607,16.3337699515588,16.247533595732,16.247533595732,3982.00499902306,0.0,1.0
2021-01-08,22.76,22.76,22.73,22.73,1283,16.3698036582054,16.3698036582054,16.3482265883572,16.3482265883572,1783.83813329141,0.0,1.0
2021-01-11,22.81,22.849,22.6486,22.6736,15054,16.4057654412858,16.4338156320886,16.2896808055023,16.3076616970425,20930.5528126024,0.0,1.0
2021-01-12,22.7018,22.7899,22.7,22.745,6482,16.3926753522446,16.4562912196442,16.3913755955894,16.4238695119683,8976.75726737617,0.09,1.0
2021-01-13,22.7847,22.84,22.7,22.7026,26950,16.4525363670848,16.4924677798794,16.3913755955894,16.3932530218691,37322.3709280761,0.0,1.0
2021-01-14,22.91,22.91,22.79,22.9096,2863,16.5430138720244,16.5430138720244,16.4563634283472,16.5427250372121,3964.89602846313,0.0,1.0
2021-01-15,22.72,22.72,22.6433,22.6433,2577,16.4058173362023,16.4058173362023,16.350433260952,16.350433260952,3568.82188800191,0.0,1.0
2021-01-19,22.825,22.89,22.76,22.82,147027,16.4816364744197,16.5285721314115,16.434700817428,16.4780260392665,203613.960313256,0.0,1.0
2021-01-20,23.011,23.02,22.9,22.9,6173,16.6159446621193,16.6224434453951,16.5357930017179,16.5357930017179,8548.83101072404,0.0,1.0
2021-01-21,23.0313,23.06,22.9866,22.9866,7129,16.6306030288413,16.6513269266208,16.5983257385716,16.5983257385716,9872.77114457344,0.0,1.0
2021-01-22,22.93,23.05,22.91,23.05,11336,16.5574556126372,16.6441060563144,16.5430138720244,16.6441060563144,15698.9386582809,0.0,1.0
2021-01-25,22.96,23.02,22.95,22.96,7928,16.5791182235565,16.6224434453951,16.5718973532501,16.5791182235565,10979.2859635542,0.0,1.0
2021-01-26,22.985,23.08,22.97,23.08,4912,16.5971703993226,16.6657686672336,16.5863390938629,16.6657686672336,6802.5041186905,0.0,1.0
2021-01-27,22.605,22.83,22.605,22.7,16084,16.3227773276783,16.485246909573,16.3227773276783,16.3913755955894,22274.3233397839,0.0,1.0
2021-01-28,22.7619,22.82,22.67,22.67,9233,16.4360727827862,16.4780260392665,16.3697129846701,16.3697129846701,12786.5473387356,0.0,1.0
2021-01-29,22.57,22.8299,22.45,22.8,18154,16.2975042816059,16.4851747008699,16.2108538379287,16.4635842986537,25141.0137969681,0.0,1.0
2021-02-01,22.88,22.88,22.61,22.65,46303,16.5213512611051,16.5213512611051,16.3263877628316,16.3552712440573,64123.8493908238,0.0,1.0
2021-02-02,23.0329,23.06,22.92,23.03,7638,16.6317583680904,16.6513269266208,16.5502347423308,16.6296643157015,10577.672324625,0.0,1.0
2021-02-03,23.06,23.1385,23.04,23.105,1465,16.6513269266208,16.7080107585262,16.6368851860079,16.6838208429997,2028.84131390097,0.0,1.0
2021-02-04,23.2525,23.2525,23.2,23.2,3758,16.7903286800195,16.7903286800195,16.7524191109108,16.7524191109108,5204.35881067568,0.0,1.0
2021-02-05,23.3721,23.4,23.32,23.3693,1966,16.8766902888844,16.8968365170393,16.8390695545879,16.8746684451986,2722.66349701659,0.0,1.0
2021-02-08,23.46,23.5,23.4,23.455,6886,16.9401617388779,16.9690452201036,16.8968365170393,16.9365513037246,9536.24661264306,0.0,1.0
2021-02-09,23.635,23.6899,23.46,23.46,14736,17.0665269692403,17.1061695472226,16.9401617388779,16.9401617388779,20407.5123560716,0.0,1.0
2021-02-10,23.6655,23.725,23.63,23.65,1330,17.0885506236749,17.1315148019982,17.0629165340871,17.0773582747,1841.88324060635,0.0,1.0
2021-02-11,23.6,23.6581,23.58,23.6,773,17.1062417559257,17.1483550036384,17.0917449408783,17.1062417559257,1066.44114237896,0.09,1.0
2021-02-12,23.6719,23.7073,23.58,23.58,3896,17.1583578060211,17.184017168655,17.0917449408783,17.0917449408783,5374.9737266603,0.0,1.0
2021-02-16,23.59,23.81,23.57,23.57,2637,17.098993348402,17.2584583139233,17.0844965333546,17.0844965333546,3638.04048182834,0.0,1.0
2021-02-17,23.635,23.6588,23.54,23.5664,2009,17.1316111822586,17.148862392165,17.0627513107835,17.0818871066461,2771.64327948167,0.0,1.0
2021-02-18,23.57,23.57,23.41,23.565,3127,17.0844965333546,17.0844965333546,16.9685220129754,17.0808723295927,4314.05103779948,0.0,1.0
2021-02-19,23.6423,23.6903,23.6423,23.6903,2223,17.1369025197509,17.1716948758647,17.1369025197509,17.1716948758647,3066.88054270171,0.0,1.0
2021-02-22,23.4354,23.6,23.4354,23.6,2612,16.9869329680856,17.1062417559257,16.9869329680856,17.1062417559257,3603.55014734003,0.0,1.0
2021-02-23,23.365,23.365,23.32,23.32,683,16.9359041791188,16.9359041791188,16.9032863452622,16.9032863452622,942.275938220993,0.0,1.0
2021-02-24,23.52,23.52,23.2,23.2,2441,17.0482544957361,17.0482544957361,16.8163054549778,16.8163054549778,3367.63625943989,0.0,1.0
2021-02-25,23.02,23.61,23.02,23.61,7675,16.6858341195512,17.1134901634494,16.6858341195512,17.1134901634494,10588.5326879153,0.0,1.0
2021-02-26,23.148,23.155,23.07,23.12,4583,16.7786137358546,16.7836876211212,16.7220761571697,16.7583181947882,6322.76811839942,0.0,1.0
2021-03-01,23.545,23.5488,23.35,23.35,2913,17.0663755145453,17.0691299094044,16.9250315678333,16.9250315678333,4018.81377457944,0.0,1.0
2021-03-02,23.5521,23.5521,23.44,23.5,1596,17.0715218838872,17.0715218838872,16.9902672355465,17.0337576806887,2201.86295373456,0.0,1.0
2021-03-03,23.31,23.59,23.24,23.59,2600,16.8960379377385,17.098993348402,16.8452990850726,17.098993348402,3586.99478678562,0.0,1.0
2021-03-04,22.9662,23.2,22.88,23.1788,3396,16.6468376870737,16.8163054549778,16.5843564142195,16.8009388310276,4685.16703689385,0.0,1.0
2021-03-05,22.9079,23.04,22.77,22.9019,16891,16.6045794712106,16.7003309345986,16.5046239314588,16.6002304266964,23303.0495936908,0.0,1.0
2021-03-08,22.95,23.29,22.95,23.13,3559,16.6350952668854,16.8815411226911,16.6350952668854,16.7655666023119,4910.04401775769,0.0,1.0
2021-03-09,23.35,23.37,23.15,23.2,16969,16.9250315678333,16.9395283828806,16.7800634173593,16.8163054549778,23410.6594372943,0.0,1.0
2021-03-10,23.4346,23.508,23.41,23.41,1842,16.9863530954837,17.0395564067077,16.9685220129754,16.9685220129754,2541.24784509967,0.0,1.0
2021-03-11,23.5201,23.63,23.52,23.52,3338,17.1135626475246,17.1935274663376,17.113489886088,17.113489886088,4587.59496295508,0.09,1.0
2021-03-12,23.5,23.52,23.4831,23.52,558,17.0989375987699,17.113489886088,17.0866409159861,17.113489886088,766.889751147074,0.0,1.0
2021-03-15,23.615,23.615,23.51,23.6082,3209,17.182613250849,17.182613250849,17.106213742429,17.1776654731609,4410.30324629204,0.0,1.0
2021-03-16,23.6051,23.73,23.5,23.62,10751,17.1754098686265,17.2662889029281,17.0989375987699,17.1862513226785,14775.6840763122,0.0,1.0
2021-03-17,23.675,23.75,23.515,23.515,2536,17.2262701128033,17.2808411902462,17.1098518142585,17.1098518142585,3485.36273998025,0.0,1.0
2021-03-18,23.385,23.635,23.35,23.61,9624,17.0152619466908,17.1971655381671,16.9897954438842,17.1789751790195,13226.7866756979,0.0,1.0
2021-03-19,23.485,23.53,23.4201,23.53,545,17.0880233832813,17.1207660297471,17.0408012109341,17.1207660297471,749.023144041498,0.0,1.0
2021-03-22,23.5577,23.56,23.5155,23.5155,584,17.1409209476826,17.1425944607242,17.1102156214415,17.1102156214415,802.62296535823,0.0,1.0
2021-03-23,23.395,23.56,23.31,23.56,2539,17.0225380903499,17.1425944607242,16.960690869248,17.1425944607242,3489.48580315845,0.0,1.0
2021-03-24,23.3404,23.5,23.3404,23.475,1110,16.9828103459715,17.0989375987699,16.9828103459715,17.0807472396223,1525.53337593772,0.0,1.0
2021-03-25,23.3309,23.35,23.1601,23.34,1755,16.9758980094954,16.9897954438842,16.8516214757988,16.9825193002251,2411.99195925289,0.0,1.0
2021-03-26,23.484,23.49,23.3507,23.46,4981,17.0872957689154,17.0916614551109,16.9903047739403,17.0698330241337,6845.65923022147,0.0,1.0
2021-03-29,23.5759,23.6102,23.48,23.6102,1195,17.1541635291421,17.1791207018927,17.0843853114518,17.1791207018927,1642.35349932035,0.0,1.0
2021-03-30,23.6,23.64,23.468,23.526,2760,17.1716990353604,17.2008036099966,17.075653939061,17.1178555722835,3793.21812395327,0.0,1.0
2021-03-31,23.85,23.85,23.85,23.85,393,17.3536026268367,17.3536026268367,17.3536026268367,17.3536026268367,540.12127634552,0.0,1.0
2021-04-01,24.04,24.07,23.8706,23.99,6360,17.4918493563587,17.5136777873358,17.3685914827744,17.4554686380634,8740.89393780534,0.0,1.0
2021-04-05,24.13,24.21,24.09,24.14,39783,17.5573346492901,17.6155437985625,17.5282300746539,17.5646107929492,54675.9408062439,0.0,1.0
2021-04-06,24.16,24.25,24.14,24.175,14889,17.5791630802673,17.6446483731988,17.5646107929492,17.5900772957559,20462.7625534566,0.0,1.0
2021-04-07,24.225,24.28,24.17,24.2,5726,17.6264580140511,17.6664768041759,17.5864392239263,17.6082676549035,7869.5532528103,0.0,1.0
2021-04-08,24.3603,24.44,24.2807,24.2807,6623,17.7249042377581,17.7828951027207,17.666986134232,17.666986134232,9102.34914309509,0.0,1.0
2021-04-09,24.37,24.426,24.37,24.385,2962,17.7319620971074,17.772708501598,17.7319620971074,17.7428763125959,4070.83771128607,0.0,1.0
2021-04-12,24.405,24.4982,24.341,24.388,5856,17.757428599914,17.8252422588164,17.7108612804961,17.7450591556937,8048.21932386608,0.0,1.0
2021-04-13,24.38,24.38,24.36,24.36,924,17.8119996773569,17.8119996773569,17.7973877005913,17.7973877005913,1264.71594475926,0.1,1.0
2021-04-14,24.4644,24.589,24.44,24.45,5543,17.8736622193081,17.9646948345582,17.855835607654,17.8631415960368,7586.92692835556,0.0,1.0
2021-04-15,24.54,24.54,24.458,24.5046,1438,17.9288954914823,17.9288954914823,17.8689863867431,17.9030322926071,1968.24840753659,0.0,1.0
2021-04-16,24.595,24.6693,24.53,24.59,5533,17.9690784275879,18.0233619212724,17.9215895030995,17.9654254333965,7573.23952635602,0.0,1.0
2021-04-19,24.55,24.61,24.502,24.5685,3733,17.9362014798652,17.9800374101622,17.9011327356275,17.9497175583734,5109.50716643537,0.0,1.0
2021-04-20,24.365,24.575,24.312,24.575,966,17.8010406947827,17.9544664508222,17.7623189563536,17.9544664508222,1322.2030331574,0.0,1.0
2021-04-21,24.545,24.61,24.23,24.23,3498,17.9325484856737,17.9800374101622,17.7024098516144,17.7024098516144,4787.85321944576,0.0,1.0
2021-04-22,24.4678,24.5869,24.4509,24.5408,3905,17.8761462553582,17.9631605769978,17.8637991349912,17.9294799705529,5344.93048082781,0.0,1.0
2021-04-23,24.635,24.71,24.5401,24.56,5857,17.9983023811193,18.0530972939906,17.9289685513661,17.943507468248,8016.71135114171,0.0,1.0
2021-04-26,24.685,24.78,24.685,24.7044,2408,18.0348323230335,18.1042392126704,18.0348323230335,18.0490059404962,3295.92640149381,0.0,1.0
2021-04-27,24.725,24.7684,24.641,24.7362,4229,18.0640562765648,18.0957642661463,18.002685974149,18.0722389835536,5788.40230561352,0.0,1.0
2021-04-28,24.78,24.85,24.731,24.78,1195,18.1042392126704,18.1553811313503,18.0684398695945,18.1042392126704,1635.64453894731,0.0,1.0
2021-04-29,24.79,24.84,24.79,24.84,552,18.1115452010533,18.1480751429674,18.1115452010533,18.1480751429674,755.544590375656,0.0,1.0
2021-04-30,24.79,24.79,24.79,24.79,361,18.1115452010533,18.1115452010533,18.1115452010533,18.1115452010533,494.11521218408,0.0,1.0
2021-05-03,24.89,25.0,24.83,24.8973,2851,18.1846050848816,18.2649709570928,18.1407691545846,18.1899384564011,3902.27831007428,0.0,1.0
2021-05-04,24.7234,24.75,24.61,24.75,1348,18.0628873184236,18.0823212475219,17.9800374101622,18.0823212475219,1845.06178954055,0.0,1.0
2021-05-05,24.76,24.76,24.73,24.73,23698,18.0896272359047,18.0896272359047,18.0677092707562,18.0677092707562,32436.4052585551,0.0,1.0
2021-05-06,24.7103,24.75,24.6,24.715,3797,18.053316473642,18.0823212475219,17.9727314217793,18.056750288182,5197.10653923257,0.0,1.0
2021-05-07,24.875,24.94,24.855,24.93,9198,18.1736461023074,18.2211350267958,18.1590341255417,18.213829038413,12589.6723591944,0.0,1.0
2021-05-10,24.83,24.99,24.83,24.99,3772,18.1407691545846,18.25766496871,18.1407691545846,18.25766496871,5162.88803423367,0.0,1.0
2021-05-11,24.46,24.5499,24.27,24.35,3130,17.943507468248,18.0094568272584,17.8041261755674,17.8628130356434,4266.71319057752,0.1,1.0
2021-05-12,24.08,24.44,24.032,24.44,5675,17.6647448828868,17.928835753229,17.6295327668412,17.928835753229,7735.97359633465,0.0,1.0
2021-05-13,24.17,24.17,23.96,24.08,2240,17.7307676004724,17.7307676004724,17.5767145927728,17.6647448828868,3053.49442392768,0.0,1.0
2021-05-14,24.43,24.56,24.24,24.56,5013,17.9214998957195,18.016866043343,17.7821186030389,18.016866043343,6833.55694069172,0.0,1.0
2021-05-17,24.44,24.44,24.2944,24.43,2243,17.928835753229,17.928835753229,17.8220256678906,17.9214998957195,3057.5839253883,0.0,1.0
2021-05-18,24.5124,24.55,24.42,24.49,3591,17.9819473615978,18.0095301858335,17.91416403821,17.9655150407765,4895.13324835907,0.0,1.0
2021-05-19,24.304,24.4,24.28,24.28,1584,17.8290680910997,17.899492323191,17.8114620330769,17.8114620330769,2159.25677120601,0.0,1.0
2021-05-20,24.595,24.659,24.44,24.44,4105,18.0425415446263,18.0894910326871,17.928835753229,17.928835753229,5595.80116527819,0.0,1.0
2021-05-21,24.72,24.76,24.63,24.76,7340,18.1342397634951,18.1635831935331,18.0682170459096,18.1635831935331,10005.6469069773,0.0,1.0
2021-05-24,24.85,24.85,24.74,24.7684,10440,18.2296059111187,18.2296059111187,18.1489114785141,18.1697453138411,14231.4650829486,0.0,1.0
2021-05-25,24.86,24.86,24.77,24.77,5569,18.2369417686282,18.2369417686282,18.1709190510426,18.1709190510426,7591.47787805949,0.0,1.0
2021-05-26,24.97,24.97,24.78,24.78,5238,18.3176362012327,18.3176362012327,18.1782549085521,18.1782549085521,7140.26955023805,0.0,1.0
2021-05-27,24.9857,25.14,24.955,25.14,2403,18.3291534975227,18.4423457788943,18.3066324149685,18.4423457788943,3275.69066995455,0.0,1.0
2021-05-28,25.076,25.24,25.04,25.24,2010,18.3953962908335,18.5157043539893,18.3689872037993,18.5157043539893,2739.96597861368,0.0,1.0
2021-06-01,25.23,25.62,25.165,25.62,14697,18.5083684964798,18.7944669393505,18.4606854226681,18.7944669393505,20034.4676555649,0.0,1.0
2021-06-02,25.14,25.349,25.13,25.349,2405,18.4423457788943,18.5956652008429,18.4350099213848,18.5956652008429,3278.41700426164,0.0,1.0
2021-06-03,25.16,25.219,25.07,25.1393,4712,18.4570174939133,18.5002990532194,18.3909947763278,18.4418322688686,6423.24362747645,0.0,1.0
2021-06-04,25.235,25.36,25.212,25.36,4577,18.5120364252346,18.6037346441034,18.4951639529627,18.6037346441034,6239.21606174866,0.0,1.0
2021-06-07,25.315,25.38,25.315,25.32,5790,18.5707232853106,18.6184063591224,18.5707232853106,18.5743912140654,7892.73781899166,0.0,1.0
2021-06-08,25.435,25.55,25.2001,25.55,23027,18.6587535754247,18.743115936784,18.4864342825264,18.743115936784,31389.6500445459,0.0,1.0
2021-06-09,25.45,25.62,25.44,25.62,9292,18.6697573616889,18.7944669393505,18.6624215041794,18.7944669393505,12666.5491906858,0.0,1.0
2021-06-10,25.58,25.69,25.5,25.69,5083,18.7651235093125,18.8458179419171,18.7064366492365,18.8458179419171,6928.97864143947,0.0,1.0
2021-06-11,25.47,25.53,25.42,25.49,3676,18.757787651803,18.8019756085799,18.7209643544889,18.7725169707286,4991.40526260305,0.1,1.0
2021-06-14,25.4851,25.6099,25.4779,25.545,6205,18.7689082875919,18.8608192376878,18.7636057327786,18.8130225977741,8425.3725937029,0.0,1.0
2021-06-15,25.505,25.57,25.48,25.53,4136,18.7835639599229,18.8314342464312,18.7651523112658,18.8019756085799,5616.00983844564,0.0,1.0
2021-06-16,25.4076,25.64,25.35,25.64,5966,18.711832176755,18.8829868626709,18.6694117382492,18.8829868626709,8100.84978147165,0.0,1.0
2021-06-17,25.22,25.47,25.217,25.47,5459,18.5736711652325,18.757787651803,18.5714617673936,18.757787651803,7412.42691201035,0.0,1.0
2021-06-18,24.94,25.06,24.94,24.97,2749,18.3674607002735,18.4558366138274,18.3674607002735,18.389554678662,3732.69125867677,0.0,1.0
2021-06-21,25.1,25.17,24.89,24.9,4000,18.4852952516787,18.5368478679184,18.3306374029594,18.3380020624222,5431.34413776174,0.0,1.0
2021-06-22,25.17,25.23,24.985,25.02,7697,18.5368478679184,18.5810358246953,18.4006016678562,18.4263779759761,10451.263957088,0.0,1.0
2021-06-23,25.2,25.32,25.15,25.32,606,18.5589418463069,18.6473177598607,18.5221185489927,18.6473177598607,822.848636870903,0.0,1.0
2021-06-24,25.325,25.42,25.25,25.39,13732,18.6510000895921,18.7209643544889,18.595765143621,18.6988703761004,18645.8044249361,0.0,1.0
2021-06-25,25.335,25.335,25.2901,25.2901,445,18.6583647490549,18.6583647490549,18.6252974280669,18.6252974280669,604.237035325996,0.0,1.0
2021-06-28,25.42,25.48,25.35,25.35,5481,18.7209643544889,18.7651523112658,18.6694117382492,18.6694117382492,7442.29930476804,0.0,1.0
2021-06-29,25.45,25.57,25.41,25.41,2129,18.7430583328774,18.8314342464312,18.7135996950261,18.7135996950261,2890.83291732369,0.0,1.0
2021-06-30,25.4745,25.5977,25.4745,25.5977,2598,18.7611017485613,18.8518343531432,18.7611017485613,18.8518343531432,3527.65801747625,0.0,1.0
2021-07-01,25.53,25.6,25.4801,25.55,1573,18.8019756085799,18.8535282248197,18.7652259578604,18.8167049275056,2135.87608217481,0.0,1.0
2021-07-02,25.57,25.64,25.51,25.58,10920,18.8314342464312,18.8829868626709,18.7872462896543,18.838798905894,14827.5694960896,0.0,1.0
2021-07-06,25.5046,25.5046,25.44,25.5,1385,18.7832693735444,18.7832693735444,18.7356936734145,18.7798816301915,1880.6029077,0.0,1.0
2021-07-07,25.46,25.53,25.46,25.53,2371,18.7504229923402,18.8019756085799,18.7504229923402,18.8019756085799,3219.42923765827,0.0,1.0
2021-07-08,25.305,25.39,25.26,25.39,1440,18.6362707706665,18.6988703761004,18.6031298030838,18.6988703761004,1955.28388959423,0.0,1.0
2021-07-09,25.455,25.49,25.4266,25.49,4168,18.7467406626088,18.7725169707286,18.7258250297344,18.7725169707286,5659.46059154774,0.0,1.0
2021-07-12,25.83,25.83,25.419,25.4401,11281,19.0229153924645,19.0229153924645,18.7202278885426,18.7357673200092,15317.7483045226,0.0,1.0
2021-07-13,25.295,25.51,25.295,25.51,10043,18.7062350355633,18.8652324869428,18.7062350355633,18.8652324869428,13580.3749133397,0.105,1.0
2021-07-14,25.22,25.4,25.22,25.29,5550,18.6507708083378,18.7838849536789,18.6507708083378,18.7025374204149,7504.83727661412,0.0,1.0
2021-07-15,25.105,25.15,25.05,25.15,2331,18.5657256599255,18.5990041962608,18.5250518932935,18.5990041962608,3152.03165617793,0.0,1.0
2021-07-16,24.8984,25.12,24.8984,25.12,45206,18.4129402019952,18.5768185053706,18.4129402019952,18.5768185053706,61128.5898966878,0.0,1.0
2021-07-19,24.4704,24.609,24.4201,24.45,2443,18.0964243452954,18.198922237208,18.0592263369029,18.0813380754901,3303.48062464293,0.0,1.0
2021-07-20,24.845,24.8644,24.61,24.61,5882,18.3734496722107,18.3877964189863,18.1996617602377,18.1996617602377,7953.77529027822,0.0,1.0
2021-07-21,25.02,25.02,24.91,24.94,1242,18.5028662024033,18.5028662024033,18.4215186691394,18.4437043600296,1679.4608824423,0.0,1.0
2021-07-22,25.0,25.109,25.0,25.109,787,18.4880757418099,18.5686837520442,18.4880757418099,18.5686837520442,1064.19944805321,0.0,1.0
2021-07-23,25.17,25.2,25.05,25.2,2251,18.6137946568542,18.6359803477444,18.5250518932935,18.6359803477444,3043.85382156007,0.0,1.0
2021-07-26,24.995,25.149,24.99,25.1,1590,18.4843781266615,18.5982646732311,18.4806805115132,18.5620280447771,2150.03446302999,0.0,1.0
2021-07-27,25.06,25.13,24.8014,25.13,5940,18.5324471235902,18.5842137356673,18.341206468117,18.5842137356673,8032.2042203762,0.0,1.0
2021-07-28,25.0802,25.0802,25.0802,25.0802,235,18.5473854887896,18.5473854887896,18.5473854887896,18.5473854887896,317.772389189967,0.0,1.0
2021-07-29,25.05,25.219,25.05,25.12,5330,18.5250518932935,18.6500312853082,18.5250518932935,18.5768185053706,7207.348231415,0.0,1.0
2021-07-30,25.11,25.19,25.0417,25.19,1726,18.5694232750739,18.6285851174477,18.5189138521472,18.6285851174477,2333.93678188035,0.0,1.0
2021-08-02,25.185,25.31,25.1811,25.31,3434,18.6248875022993,18.7173278810083,18.6220033624836,18.7173278810083,4643.53355097168,0.0,1.0
2021-08-03,25.25,25.25,25.09,25.09,1285,18.672956499228,18.672956499228,18.5546328144804,18.5546328144804,1737.60646854939,0.0,1.0
2021-08-04,25.285,25.37,25.21,25.21,11049,18.6988398052665,18.7616992627887,18.6433755780411,18.6433755780411,14940.7111836594,0.0,1.0
2021-08-05,25.35,25.44,25.35,25.385,3270,18.7469088021952,18.8134658748658,18.7469088021952,18.7727921082338,4421.76899000508,0.0,1.0
2021-08-06,25.48,25.51,25.4,25.465,4730,18.8430467960526,18.8652324869428,18.7838849536789,18.8319539506076,6396.01447178105,0.0,1.0
2021-08-09,25.575,25.575,25.5063,25.5063,430,18.9133014838715,18.9133014838715,18.862496251733,18.862496251733,581.455861071004,0.0,1.0
2021-08-10,25.64,25.6499,25.59,25.59,2199,18.9613704808002,18.968691758794,18.9243943293166,18.9243943293166,2973.53822905846,0.0,1.0
2021-08-11,25.57,25.57,25.555,25.555,314,18.9872537868388,18.9872537868388,18.9761153900143,18.9761153900143,422.861572828682,0.105,1.0
2021-08-12,25.62,25.79,25.6001,25.79,5439,19.0243817762538,19.1506169402648,19.0096048364666,19.1506169402648,7324.66272170447,0.0,1.0
2021-08-13,25.62,25.62,25.62,25.62,270,19.0243817762538,19.0243817762538,19.0243817762538,19.0243817762538,363.607084916383,0.0,1.0
2021-08-16,25.585,25.63,25.43,25.43,42892,18.9983921836633,19.0318073741368,18.8832954164767,18.8832954164767,57762.3521712351,0.0,1.0
2021-08-17,25.4547,25.549,25.4012,25.549,3266,18.9016366432477,18.9716600312845,18.8619096945737,18.9716600312845,4398.29903458115,0.0,1.0
2021-08-18,25.3772,25.5,25.33,25.4201,2246,18.8440882596545,18.9352746016577,18.8090394376467,18.8759440745725,3024.67226934146,0.0,1.0
2021-08-19,25.18,25.51,25.14,25.51,4371,18.6976554694016,18.9427001995407,18.6679530778696,18.9427001995407,5886.39469692413,0.0,1.0
2021-08-20,25.2649,25.31,25.16,25.17,2039,18.7606987954283,18.7941882418807,18.6828042736356,18.6902298715186,2745.90683757225,0.0,1.0
2021-08-23,25.4195,25.49,25.38,25.49,1681,18.8754985386996,18.9278490037747,18.8461674270617,18.9278490037747,2263.79077683126,0.0,1.0
2021-08-24,25.525,25.54,25.45,25.515,3828,18.9538385963652,18.9649769931898,18.8981466122427,18.9464129984822,5155.14044837007,0.0,1.0
2021-08-25,25.57,25.57,25.5,25.53,8389,18.9872537868388,18.9872537868388,18.9352746016577,18.9575513953068,11297.4067976427,0.0,1.0
2021-08-26,25.385,25.61,25.385,25.6,8580,18.8498802260032,19.0169561783708,18.8498802260032,19.0095305804878,11554.6251428984,0.0,1.0
2021-08-27,25.55,25.63,25.5,25.5,3968,18.9724025910728,19.0318073741368,18.9352746016577,18.9352746016577,5343.67745536372,0.0,1.0
2021-08-30,25.64,25.74,25.58,25.655,3030,19.0392329720198,19.1134889508498,18.9946793847218,19.0503713688443,4080.47950850607,0.0,1.0
2021-08-31,25.63,25.67,25.63,25.6391,2251,19.0318073741368,19.0615097656688,19.0318073741368,19.0385646682103,3031.40573387695,0.0,1.0
2021-09-01,25.79,25.89,25.667,25.819,31314,19.1506169402648,19.2248729190949,19.0592820863039,19.1721511741255,42170.3416928579,0.0,1.0
2021-09-02,25.92,25.97,25.92,25.9388,5647,19.2471497127439,19.2842777021589,19.2471497127439,19.2611098367639,7604.77484638079,0.0,1.0
2021-09-03,25.98,25.98,25.95,25.98,754,19.2917033000419,19.2917033000419,19.2694265063929,19.2917033000419,1015.40645195168,0.0,1.0
2021-09-07,26.26,26.26,25.81,25.8936,5946,19.499620040766,19.499620040766,19.1654681360308,19.2275461343327,8007.436025603,0.0,1.0
2021-09-08,25.795,25.9,25.795,25.9,3164,19.1543297392063,19.2322985169779,19.1543297392063,19.2322985169779,4260.93635805718,0.0,1.0
2021-09-09,25.8345,25.96,25.82,25.92,4808,19.1836608508442,19.2768521042759,19.1728937339138,19.2471497127439,6474.89949732581,0.0,1.0
2021-09-10,25.775,25.81,25.775,25.81,866,19.1394785434403,19.1654681360308,19.1394785434403,19.1654681360308,1166.23605754662,0.0,1.0
2021-09-13,25.7497,26.0,25.7497,26.0,9213,19.1206917807963,19.3065544958079,19.1206917807963,19.3065544958079,12407.0817530913,0.0,1.0
2021-09-14,25.515,25.679,25.515,25.64,10430,19.0243817762538,19.1466627329971,19.0243817762538,19.1175837249911,13988.441418484,0.105,1.0
2021-09-15,25.555,25.5599,25.4905,25.4905,3430,19.0542063998497,19.0578599162402,19.0061141943013,19.0061141943013,4600.22570138064,0.0,1.0
2021-09-16,25.565,25.63,25.46,25.63,2032,19.0616625557487,19.1101275690921,18.9833729188094,19.1101275690921,2725.26490530771,0.0,1.0
2021-09-17,25.38,25.63,25.38,25.63,8796,18.9237236716175,19.1101275690921,18.9237236716175,19.1101275690921,11796.9636353773,0.0,1.0
2021-09-20,24.9267,25.09,24.8203,25.09,5304,18.5857361247166,18.707495150547,18.5064026259515,18.707495150547,7113.5851662166,0.0,1.0
2021-09-21,24.9267,24.9267,24.9267,24.9267,266,18.5857361247166,18.5857361247166,18.5857361247166,18.5857361247166,356.752197249928,0.0,1.0
2021-09-22,25.21,25.27,25.06,25.06,8044,18.7969690213348,18.8417059567287,18.6851266828501,18.6851266828501,10788.4010326256,0.0,1.0
2021-09-23,25.33,25.38,25.32,25.32,1654,18.8864428921226,18.9237236716175,18.8789867362236,18.8789867362236,2218.30125658413,0.0,1.0
2021-09-24,25.2339,25.2942,25.2339,25.2942,2836,18.8147892339334,18.8597498540042,18.8147892339334,18.8597498540042,3803.56853910072,0.0,1.0
2021-09-27,25.1,25.1655,25.0601,25.0601,1583,18.714951306446,18.7637891275843,18.6852012444091,18.6852012444091,2123.07792573923,0.0,1.0
2021-09-28,24.75,25.09,24.74,25.09,7544,18.4539858499816,18.707495150547,18.4465296940826,18.707495150547,10117.8141956897,0.0,1.0
2021-09-29,24.75,24.76,24.75,24.75,1079,18.4539858499816,18.4614420058806,18.4539858499816,18.4539858499816,1447.12639410779,0.0,1.0
2021-09-30,24.745,24.98,24.745,24.9,4458,18.4502577720321,18.6254774356582,18.4502577720321,18.5658281884664,5978.95223812096,0.0,1.0
2021-10-01,24.82,24.82,24.5201,24.8199,8440,18.5061789412745,18.5061789412745,18.282568825864,18.5061043797155,11319.5058074789,0.0,1.0
2021-10-04,24.6439,24.9,24.592,24.9,1738,18.3748760358934,18.5658281884664,18.3361785867777,18.5658281884664,2330.95984518937,0.0,1.0
2021-10-05,24.825,24.825,24.76,24.76,2107,18.509907019224,18.509907019224,18.4614420058806,18.4614420058806,2825.8529308481,0.0,1.0
2021-10-06,24.725,24.725,24.725,24.725,389,18.4353454602342,18.4353454602342,18.4353454602342,18.4353454602342,521.71655913617,0.0,1.0
2021-10-07,25.01,25.08,24.94,24.94,2131,18.6478459033552,18.700038994648,18.5956528120623,18.5956528120623,2858.04109902102,0.0,1.0
2021-10-08,24.985,25.06,24.9601,25.06,341,18.6292055136077,18.6851266828501,18.6106396854192,18.6851266828501,457.34022279032,0.0,1.0
2021-10-11,25.01,25.17,25.01,25.1,6176,18.6478459033552,18.7671443977389,18.6478459033552,18.714951306446,8283.08860983287,0.0,1.0
2021-10-12,25.02,25.06,25.015,25.03,1822,18.6553020592541,18.6851266828501,18.6515739813047,18.6627582151531,2443.61843379462,0.0,1.0
2021-10-13,24.97,25.03,24.9,24.95,7830,18.700038994648,18.7449730090525,18.6476159778429,18.6850609898466,10455.3311389328,0.11,1.0
2021-10-14,25.185,25.25,25.09,25.1,4293,18.861052546264,18.9097310618688,18.7899070234569,18.7973960258577,5732.40569341483,0.0,1.0
2021-10-15,25.285,25.285,25.2713,25.2713,1540,18.9359425702714,18.9359425702714,18.9256826369823,18.9256826369823,2056.34865312342,0.0,1.0
2021-10-18,25.2837,25.29,25.1849,25.23,3054,18.9349689999593,18.9396870714717,18.8609776562399,18.8947530570673,4077.97973158372,0.0,1.0
2021-10-19,25.42,25.4316,25.37,25.4182,7523,19.0370441026814,19.0457313454662,18.9995990906777,19.0356960822492,10045.3966996412,0.0,1.0
2021-10-20,25.54,25.54,25.51,25.51,602,19.1269121314902,19.1269121314902,19.104445124288,19.104445124288,803.845382584612,0.0,1.0
2021-10-21,25.435,25.56,25.38,25.56,6273,19.0482776062825,19.1418901362917,19.0070880930784,19.1418901362917,8376.28253314494,0.0,1.0
2021-10-22,25.445,25.5099,25.44,25.44,872,19.0557666086832,19.104370234264,19.0520221074828,19.0520221074828,1164.37404254781,0.0,1.0
2021-10-25,25.5,25.59,25.414,25.59,6192,19.0969561218873,19.1643571434939,19.0325507012409,19.1643571434939,8268.12393515599,0.0,1.0
2021-10-26,25.525,25.6,25.37,25.57,17608,19.1156786278891,19.1718461458947,18.9995990906777,19.1493791386925,23511.8097949333,0.0,1.0
2021-10-27,25.445,25.57,25.445,25.57,1052,19.0557666086832,19.1493791386925,19.0557666086832,19.1493791386925,1404.72648252327,0.0,1.0
2021-10-28,25.5659,25.58,25.53,25.58,1242,19.1463086477081,19.1568681410932,19.1194231290895,19.1568681410932,1658.43183583071,0.0,1.0
2021-10-29,25.61,25.68,25.55,25.6232,1774,19.1793351482954,19.2317581651006,19.134401133891,19.1892206314644,2368.80682509153,0.0,1.0
2021-11-01,25.7346,25.79,25.7,25.77,4837,19.2726481182086,19.3141371915087,19.2467361699021,19.2991591867073,6458.80417867404,0.0,1.0
2021-11-02,25.76,25.98,25.71,25.98,3836,19.2916701843065,19.4564282371228,19.2542251723028,19.4564282371228,5122.1775541438,0.0,1.0
2021-11-03,25.75,25.84,25.75,25.7872,4154,19.2841811819058,19.3515822035124,19.2841811819058,19.3120402708365,5546.80019810045,0.0,1.0
2021-11-04,25.78,25.85,25.75,25.82,4684,19.306648189108,19.3590712059132,19.2841811819058,19.336604198711,6254.50460469488,0.0,1.0
2021-11-05,25.815,25.97,25.8,25.97,2169,19.3328596975106,19.4489392347221,19.3216261939095,19.4489392347221,2896.24690170435,0.0,1.0
2021-11-08,25.8731,25.939,25.74,25.939,26348,19.3763708014589,19.4257233272798,19.276692179505,19.4257233272798,35182.2560470753,0.0,1.0
2021-11-09,25.865,25.92,25.81,25.88,18072,19.3703047095143,19.4114942227184,19.3291151963102,19.3815382131154,24131.3849735367,0.0,1.0
2021-11-10,25.75,25.949,25.67,25.915,24100,19.2841811819058,19.4332123296805,19.2242691626999,19.407749721518,32180.5211300483,0.0,1.0
2021-11-11,25.785,25.88,25.75,25.88,6584,19.3103926903084,19.3815382131154,19.2841811819058,19.3815382131154,8791.55813776922,0.0,1.0
2021-11-12,25.76,25.76,25.67,25.71,1899,19.3740492107147,19.3740492107147,19.3063603741865,19.3364443015324,2524.93629328381,0.11,1.0
2021-11-15,25.76,25.86,25.76,25.86,6147,19.3740492107147,19.4492590290792,19.3740492107147,19.4492590290792,8173.13501570066,0.0,1.0
2021-11-16,25.785,25.795,25.71,25.71,4169,19.3928516653058,19.4003726471423,19.3364443015324,19.3364443015324,5543.15924523444,0.0,1.0
2021-11-17,25.69,25.71,25.6533,25.71,2323,19.3214023378595,19.3364443015324,19.2938003345197,19.3364443015324,3088.69247461731,0.0,1.0
2021-11-18,25.61,25.65,25.5,25.52,7759,19.2612344831678,19.2913184105136,19.1785036829668,19.1935456466397,10316.4721956762,0.0,1.0
2021-11-19,25.42,25.5889,25.42,25.49,2980,19.1183358282751,19.2453652114929,19.1183358282751,19.1709827011303,3962.24863295722,0.0,1.0
2021-11-22,25.33,25.8577,25.09,25.81,13671,19.050646991747,19.4475292032568,18.870143427672,19.4116541198969,18177.1480071,0.0,1.0
2021-11-23,25.175,25.205,25.17,25.205,1565,18.9340717732819,18.9566347187913,18.9303112823637,18.9566347187913,2080.84533912015,0.0,1.0
2021-11-24,25.18,25.18,25.125,25.14,5089,18.9378322642001,18.9378322642001,18.8964668640996,18.9077483368543,6766.40378963735,0.0,1.0
2021-11-26,24.81,25.09,24.81,25.09,4079,18.6595559362512,18.870143427672,18.6595559362512,18.870143427672,5423.49401806459,0.0,1.0
2021-11-29,25.12,25.13,24.975,25.03,16515,18.8927063731814,18.9002273550178,18.7836521365527,18.8250175366533,21958.5691856672,0.0,1.0
2021-11-30,24.8,24.8,24.76,24.765,1133,18.6520349544147,18.6520349544147,18.6219510270689,18.6257115179871,1506.45224870488,0.0,1.0
2021-12-01,24.57,24.99,24.56,24.97,17051,18.4790523721762,18.7949336093074,18.4715313903397,18.7798916456345,22671.2420941455,0.0,1.0
2021-12-02,24.655,24.71,24.59,24.71,3436,18.5429807177861,18.5843461178866,18.4940943358491,18.5843461178866,4568.55245061778,0.0,1.0
2021-12-03,24.41,24.61,24.38,24.61,4217,18.3587166627929,18.509136299522,18.3361537172835,18.509136299522,5606.98069972502,0.0,1.0
2021-12-06,24.58,24.6399,24.421,24.56,6932,18.4865733540127,18.531624035213,18.366989742813,18.4715313903397,9216.88171934878,0.0,1.0
2021-12-07,24.895,24.98,24.87,24.98,2319,18.7234842818611,18.787412627471,18.7046818272699,18.787412627471,3083.37402007643,0.0,1.0
2021-12-08,25.015,25.14,24.9582,25.14,4837,18.8137360638986,18.9077483368543,18.7710168870675,18.9077483368543,6431.34115356175,0.0,1.0
2021-12-09,24.96,24.96,24.9401,24.9401,901,18.772370663798,18.772370663798,18.7574039099435,18.7574039099435,1197.98188533371,0.0,1.0
2021-12-10,24.905,25.15,24.8805,25.15,2738,18.7310052636975,18.9152693186907,18.7125788581982,18.9152693186907,3640.48213323385,0.0,1.0
2021-12-13,24.795,26.15,24.04,26.15,3566,18.6482744634965,19.6673675023365,18.080440334844,19.6673675023365,4741.40222319646,0.0,1.0
2021-12-14,24.51,24.75,24.436,24.75,1746,18.5166572813585,18.6979709389483,18.460752236935,18.6979709389483,2311.13312461008,0.11,1.0
2021-12-15,24.8,24.8,24.43,24.43,9331,18.7357446176128,18.7357446176128,18.4562193954952,18.4562193954952,12351.1931189786,0.0,1.0
2021-12-16,24.798,24.798,24.76,24.76,1812,18.7342336704663,18.7342336704663,18.7055256746812,18.7055256746812,2398.49554512798,0.0,1.0
2021-12-17,24.7139,24.749,24.53,24.53,2196,18.6706983429525,18.697215465375,18.5317667528243,18.5317667528243,2906.78599177762,0.0,1.0
2021-12-20,24.37,24.479,24.34,24.37,4918,18.4108909810978,18.4932376005865,18.388226773899,18.4108909810978,6509.82400162219,0.0,1.0
2021-12-21,24.63,24.72,24.58,24.66,13858,18.6073141101534,18.6753067317496,18.5695404314888,18.6299783173521,18343.4609626841,0.0,1.0
2021-12-22,24.955,24.955,24.8899,24.8899,811,18.8528430214729,18.8528430214729,18.8036616918517,18.8036616918517,1073.49883393973,0.0,1.0
2021-12-23,25.24,25.24,25.18,25.2,3662,19.0681529898608,19.0681529898608,19.0228245754634,19.0379340469292,4847.29066570567,0.0,1.0
2021-12-27,25.43,25.46,25.306,25.46,9016,19.2116929687861,19.2343571759848,19.118014245698,19.2343571759848,11934.2361119613,0.0,1.0
2021-12-28,25.3727,25.52,25.32,25.3701,5740,19.1684043330365,19.2796855903822,19.1285908757241,19.1664401017459,7597.88323898158,0.0,1.0
2021-12-29,25.46,25.46,25.34,25.44,5087,19.2343571759848,19.2343571759848,19.1437003471899,19.219247704519,6733.52474506957,0.0,1.0
2021-12-30,25.5399,25.5399,25.48,25.48,4776,19.2947195144907,19.2947195144907,19.2494666474506,19.2494666474506,6321.86243020489,0.0,1.0
2021-12-31,25.6345,25.68,25.63,25.63,2880,19.366187314524,19.4005613621088,19.3627876834442,19.3627876834442,3812.1783498723,0.0,1.0
2022-01-03,25.6789,25.7699,25.6,25.6,4230,19.3997303411782,19.4684784363476,19.3401234762455,19.3401234762455,5599.13695137492,0.0,1.0
2022-01-04,25.73,25.73,25.56,25.69,10825,19.4383350407733,19.4383350407733,19.3099045333139,19.4081160978417,14328.7606379749,0.0,1.0
2022-01-05,25.5,25.7,25.5,25.7,481,19.2645761189164,19.4156708335746,19.2645761189164,19.4156708335746,636.6867313502,0.0,1.0
2022-01-06,25.32,25.32,25.09,25.09,26402,19.1285908757241,19.1285908757241,18.9548319538672,18.9548319538672,34947.6155532389,0.0,1.0
2022-01-07,25.31,25.31,25.14,25.14,4039,19.1210361399912,19.1210361399912,18.9926056325317,18.9926056325317,5346.31540108825,0.0,1.0
2022-01-10,25.2292,25.2292,25.04,25.04,859,19.0599938752693,19.0599938752693,18.9170582752026,18.9170582752026,1137.03513977094,0.0,1.0
2022-01-11,25.35,25.35,25.23,25.23,1821,19.2381345438512,19.2381345438512,19.147066451336,19.147066451336,2399.52319154324,0.115,1.0
2022-01-12,25.45,25.47,25.32,25.47,1838,19.3140246209473,19.3292026363665,19.2153675207224,19.3292026363665,2421.92401211228,0.0,1.0
2022-01-13,25.29,25.42,25.24,25.34,4152,19.1926004975936,19.2912575978185,19.1546554590456,19.2305455361416,5471.07100015788,0.0,1.0
2022-01-14,24.97,25.14,24.9592,25.14,6222,18.9497522508862,19.0787653819495,18.9415561225598,19.0787653819495,8198.70032827127,0.0,1.0
2022-01-18,24.878,25.01,24.802,25.01,3739,18.8799333799578,18.9801082817246,18.8222569213648,18.9801082817246,4926.8628298628,0.0,1.0
2022-01-19,24.55,24.98,24.55,24.89,1663,18.6310139270828,18.9573412585958,18.6310139270828,18.8890401892094,2191.32732978385,0.0,1.0
2022-01-20,24.415,24.79,24.415,24.69,6578,18.5285623230031,18.8131501121133,18.5285623230031,18.7372600350173,8667.79986489366,0.0,1.0
2022-01-21,23.6789,24.39,23.61,24.39,6667,17.969935465499,18.5095898037291,17.9176472023798,18.5095898037291,8785.07474904926,0.0,1.0
2022-01-24,23.24,23.24,22.641,22.83,5703,17.6368539171244,17.6368539171244,17.182272355319,17.3257046010305,7514.81645325152,0.0,1.0
2022-01-25,23.33,23.49,22.92,22.92,40402,17.7051549865108,17.8265791098645,17.394005670417,17.394005670417,53237.5266253321,0.0,1.0
2022-01-26,23.4,23.73,23.355,23.4501,8785,17.7582780404781,18.0087152948951,17.7241275057848,17.7962989691032,11575.953452887,0.0,1.0
2022-01-27,23.32,23.45,23.32,23.45,1364,17.6975659788012,17.7962230790261,17.6975659788012,17.7962230790261,1797.33642683414,0.0,1.0
2022-01-28,23.47,23.48,23.23,23.44,2246,17.8114010944453,17.8189901021549,17.6292649094148,17.7886340713165,2959.54370576941,0.0,1.0
2022-01-31,23.95,24.0,23.74,23.8472,13800,18.1756734645064,18.2136185030544,18.0163043026047,18.0976584652517,18184.1955207559,0.0,1.0
2022-02-01,24.35,24.35,23.98,23.98,9038,18.4792337728906,18.4792337728906,18.1984404876352,18.1984404876352,11909.3303707676,0.0,1.0
2022-02-02,24.39,24.53,24.32,24.32,19564,18.5095898037291,18.6158359116636,18.4564667497618,18.4564667497618,25779.3913889905,0.0,1.0
2022-02-03,24.012,24.29,24.012,24.29,3880,18.222725312306,18.433699726633,18.222725312306,18.433699726633,5112.65787105311,0.0,1.0
2022-02-04,24.04,24.09,23.924,24.08,4099,18.2439745338929,18.2819195724409,18.1559420444614,18.2743305647313,5401.23314779554,0.0,1.0
2022-02-07,23.9654,24.09,23.9654,24.0499,5931,18.1873605363792,18.2819195724409,18.1873605363792,18.2514876515254,7815.25098794228,0.0,1.0
2022-02-08,24.03,24.03,23.935,24.02,15260,18.2363855261833,18.2363855261833,18.164289952942,18.2287965184736,20108.0306990388,0.0,1.0
2022-02-09,24.325,24.33,24.24,24.24,6911,18.4602612536166,18.4640557574714,18.395754688085,18.395754688085,9106.59240898149,0.0,1.0
2022-02-10,24.06,24.33,23.97,24.3,8406,18.2591525493121,18.4640557574714,18.1908514799256,18.4412887343426,11076.54692373,0.0,1.0
2022-02-11,23.64,23.85,23.64,23.82,786,18.0276878141691,18.1878322490665,18.0276878141691,18.1649544726526,1030.69457334379,0.115,1.0
2022-02-14,23.112,23.345,23.112,23.31,6876,17.6250389492841,17.8027230127655,17.6250389492841,17.776032273616,9016.61054238152,0.0,1.0
2022-02-15,23.3699,23.47,23.291,23.47,2831,17.8217115671891,17.8980470811569,17.7615430152205,17.8980470811569,3712.33630678914,0.0,1.0
2022-02-16,23.48,23.48,23.34,23.34,2352,17.9056730066282,17.9056730066282,17.7989100500299,17.7989100500299,3084.21582252492,0.0,1.0
2022-02-17,23.15,23.369,23.15,23.358,461,17.6540174660751,17.8210252338967,17.6540174660751,17.8126367158782,604.516791744892,0.0,1.0
2022-02-18,23.0,23.29,22.99,23.29,6561,17.5396285840055,17.7607804226733,17.5320026585341,17.7607804226733,8603.54592329335,0.0,1.0
2022-02-22,22.5598,22.9001,22.55,22.9,19277,17.2039353447585,17.4634455885471,17.1964619377967,17.4633693292924,25278.2433719443,0.0,1.0
2022-02-23,22.28,22.6522,22.28,22.6,2717,16.9905619500714,17.2743988961134,16.9905619500714,17.2345915651532,3562.84625416675,0.0,1.0
2022-02-24,22.35,22.486,21.4,21.94,4503,17.0439434283705,17.1476560147803,16.3194805085964,16.7312804840469,5904.85707858407,0.0,1.0
2022-02-25,22.9599,22.9599,22.76,22.76,1913,17.5090486228655,17.5090486228655,17.3566063726941,17.3566063726941,2508.54798830365,0.0,1.0
2022-02-28,22.83,23.0,22.732,22.74,3517,17.4099878509932,17.5396285840055,17.3352537813744,17.3413545217515,4611.89925502558,0.0,1.0
2022-03-01,22.863,23.12,22.79,22.94,4303,17.4351534050485,17.6311396896611,17.379484149108,17.4938730311776,5642.59382836938,0.0,1.0
2022-03-02,23.1301,23.1301,23.08,23.09,861,17.6388418743872,17.6388418743872,17.6006359877759,17.6082619132472,1129.0432921743,0.0,1.0
2022-03-03,23.03,23.26,23.03,23.26,540,17.5625063604194,17.7379026462594,17.5625063604194,17.7379026462594,708.1107755797,0.0,1.0
2022-03-04,22.66,22.85,22.49,22.83,50592,17.280347117981,17.4252397019359,17.1507063849688,17.4099878509932,66342.1117743117,0.0,1.0
2022-03-07,22.27,22.71,22.27,22.71,3276,16.9829360246001,17.3184767453376,16.9829360246001,17.3184767453376,4295.87203851685,0.0,1.0
2022-03-08,22.37,22.4761,22.14,22.21,32372,17.0591952793131,17.1401063485637,16.8837989934731,16.9371804717722,42449.9296797521,0.0,1.0
2022-03-09,22.56,22.68,22.4755,22.4755,4520,17.204087863268,17.2955989689236,17.1396487930354,17.1396487930354,5927.1494548523,0.0,1.0
2022-03-10,22.4295,22.4737,22.3,22.4737,4655,17.1045695358674,17.1382761264506,17.005813801014,17.1382761264506,6104.17714874724,0.0,1.0
2022-03-11,22.08,22.44,22.07,22.41,4287,16.9257415835653,17.2017047615582,16.9180759397321,17.1787078300588,5592.48524105501,0.115,1.0
2022-03-14,21.62,22.0875,21.62,22.0001,2338,16.573121967241,16.9314908164401,16.573121967241,16.8644930893385,3049.97212353315,0.0,1.0
2022-03-15,21.86,21.86,21.76,21.81,6676,16.7570974192363,16.7570974192363,16.6804409809049,16.7187692000706,8708.98797977216,0.0,1.0
2022-03-16,22.21,22.2906,22.1401,22.16,4187,17.025394953396,17.0871800426911,16.9718121030024,16.9870667342303,5462.03305441974,0.0,1.0
2022-03-17,22.77,22.79,22.3122,22.3122,3903,17.4546710080517,17.4700022957179,17.1037378333707,17.1037378333707,5091.54884437549,0.0,1.0
2022-03-18,23.0322,23.0322,22.805,22.805,2969,17.6556641893565,17.6556641893565,17.4815007614677,17.4815007614677,3873.12542120186,0.0,1.0
2022-03-21,22.95,23.0499,22.9,23.02,6279,17.5926525970481,17.6692323789412,17.5543243778824,17.6463121038801,8191.09279883008,0.0,1.0
2022-03-22,23.11,23.11,22.94,22.94,3172,17.7153028983783,17.7153028983783,17.584986953215,17.584986953215,4137.94336007151,0.0,1.0
2022-03-23,22.9387,23.0122,22.9387,23.0122,759,17.5839904195167,17.6403329016902,17.5839904195167,17.6403329016902,990.132096561875,0.0,1.0
2022-03-24,22.96,22.98,22.9432,22.9432,3672,17.6003182408813,17.6156495285475,17.5874399592416,17.5874399592416,4790.20429324796,0.0,1.0
2022-03-25,23.0,23.0,22.9,23.0,5453,17.6309808162138,17.6309808162138,17.5543243778824,17.6309808162138,7113.55773722255,0.0,1.0
2022-03-28,22.95,23.08,22.95,23.0209,1091,17.5926525970481,17.6923059668789,17.5926525970481,17.6470020118251,1423.23335619105,0.0,1.0
2022-03-29,23.31,23.4,23.17,23.17,8058,17.868615775041,17.9376065695393,17.7612967613771,17.7612967613771,10511.837199072,0.0,1.0
2022-03-30,23.43,23.43,23.31,23.35,4292,17.9606035010387,17.9606035010387,17.868615775041,17.8992783503736,5599.00785038678,0.0,1.0
2022-03-31,23.54,23.55,23.47,23.47,9475,18.0449255832032,18.0525912270363,17.9912660763712,17.9912660763712,12360.344683694,0.0,1.0
2022-04-01,23.64,23.64,23.55,23.55,1453,18.1215820215345,18.1215820215345,18.0525912270363,18.0525912270363,1895.47027181082,0.0,1.0
2022-04-04,23.72,23.76,23.64,23.64,6502,18.1829071721996,18.2135697475322,18.1215820215345,18.1215820215345,8482.00117502679,0.0,1.0
2022-04-05,23.52,23.8,23.48,23.8,2947,18.0295942955369,18.2442323228647,17.9989317202044,18.2442323228647,3844.42594014209,0.0,1.0
2022-04-06,23.1276,23.239,23.1,23.239,5929,17.7287944315246,17.8141897038258,17.7076372545452,17.8141897038258,7734.51014560655,0.0,1.0
2022-04-07,23.19,23.2,23.01,23.115,24093,17.7766280490434,17.7842936928765,17.6386464600469,17.7191357202949,31429.8453260412,0.0,1.0
2022-04-08,23.11,23.17,23.09,23.09,1994,17.7153028983783,17.7612967613771,17.699971610712,17.699971610712,2601.21660150775,0.0,1.0
2022-04-11,22.79,23.0287,22.77,22.971,3637,17.4700022957179,17.6529812140149,17.4546710080517,17.6087504490977,4744.54602792563,0.0,1.0
2022-04-12,22.71,22.93,22.7,22.93,5823,17.4987484600922,17.6682651778914,17.4910431547377,17.6682651778914,7557.13074575524,0.1175,1.0
2022-04-13,22.8,22.85,22.71,22.7296,7750,17.5680962082828,17.6066227350553,17.4987484600922,17.513850858587,10058.0050282677,0.0,1.0
2022-04-14,22.6764,22.74,22.6764,22.74,156,17.4728586341011,17.5218643761557,17.4728586341011,17.5218643761557,202.457907665776,0.0,1.0
2022-04-18,22.63,22.63,22.5965,22.615,1955,17.4371060172561,17.4371060172561,17.4112932443185,17.4255480592244,2537.21288132432,0.0,1.0
2022-04-19,22.84,22.85,22.635,22.7,5660,17.5989174297008,17.6066227350553,17.4409586699334,17.4910431547377,7345.58818838653,0.0,1.0
2022-04-20,22.995,22.995,22.9521,22.9521,1132,17.7183496626957,17.7183496626957,17.6852939027249,17.6852939027249,1469.11763767731,0.0,1.0
2022-04-21,22.76,23.14,22.69,23.1,3490,17.5372749868648,17.8300765903361,17.4833378493832,17.7992553689181,4529.34678047153,0.0,1.0
2022-04-22,22.35,22.64,22.35,22.62,8553,17.2213574673298,17.4448113226106,17.2213574673298,17.4294007119016,11100.1441299064,0.0,1.0
2022-04-25,22.11,22.31,22.07,22.16,8370,17.0364301388216,17.1905362459118,17.0056089174036,17.0749566655942,10862.6454305292,0.0,1.0
2022-04-26,21.94,22.1,21.94,22.1,2568,16.9054399477949,17.0287248334671,16.9054399477949,17.0287248334671,3332.76863388279,0.0,1.0
2022-04-27,21.91,22.05,21.81,22.01,7844,16.8823240317314,16.9901983066945,16.8052709781863,16.9593770852765,10179.9988957074,0.0,1.0
2022-04-28,22.08,22.2,21.851,21.851,3354,17.0133142227581,17.1057778870122,16.8368627301398,16.8368627301398,4352.84501481419,0.0,1.0
2022-04-29,21.8,21.96,21.711,21.96,1399,16.7975656728318,16.920850558504,16.7289884551767,16.920850558504,1815.63213348988,0.0,1.0
2022-05-02,21.66,21.75,21.46,21.68,5281,16.6896913978687,16.7590391460592,16.5355852907785,16.7051020085777,6853.71929732669,0.0,1.0
2022-05-03,21.73,21.81,21.72,21.785,2038,16.7436285353502,16.8052709781863,16.7359232299957,16.7860077148,2644.93087065932,0.0,1.0
2022-05-04,22.145,22.145,21.8,21.92,368,17.0633987075624,17.0633987075624,16.7975656728318,16.8900293370859,477.593012955165,0.0,1.0
2022-05-05,21.7,22.03,21.53,22.03,4410,16.7205126192867,16.9747876959855,16.58952242826,16.9747876959855,5723.32931285946,0.0,1.0
2022-05-06,21.4,21.56,21.4,21.56,457,16.4893534586514,16.6126383443236,16.4893534586514,16.6126383443236,593.097844892692,0.0,1.0
2022-05-09,20.87,21.17,20.82,21.17,2633,16.0809722748624,16.3121314354977,16.0424457480898,16.3121314354977,3417.12609541019,0.0,1.0
2022-05-10,20.74,21.065,20.74,21.005,2400,15.9808033052537,16.2312257292753,15.9808033052537,16.1849938971483,3114.73704101196,0.0,1.0
2022-05-11,20.47,20.8051,20.45,20.8051,11094,15.8632973985975,16.1229843042286,15.8477983293267,16.1229843042286,14315.6983251211,0.1175,1.0
2022-05-12,20.32,20.3653,20.17,20.3653,3133,15.7470543790669,15.7821597709652,15.6308113595364,15.7821597709652,4042.82340477777,0.0,1.0
2022-05-13,20.62,20.62,20.355,20.54,1498,15.979540418128,15.979540418128,15.7741777502907,15.917544141045,1933.01929791161,0.0,1.0
2022-05-16,20.67,20.68,20.54,20.68,2491,16.0182880913048,16.0260376259402,15.917544141045,16.0260376259402,3214.38656281564,0.0,1.0
2022-05-17,20.97,20.97,20.8,20.8,2368,16.2507741303658,16.2507741303658,16.1190320415646,16.1190320415646,3055.66735477618,0.0,1.0
2022-05-18,20.59,20.775,20.57,20.775,2234,15.9562918142219,16.0996582049762,15.9407927449511,16.0996582049762,2882.75374601772,0.0,1.0
2022-05-19,20.6003,20.66,20.4601,20.59,7273,15.9642738348963,16.0105385566694,15.8556253593084,15.9562918142219,9385.07967537461,0.0,1.0
2022-05-20,20.52,20.52,20.3701,20.5108,51166,15.9020450717743,15.9020450717743,15.7858795475901,15.8949154999098,66024.6097442895,0.0,1.0
2022-05-23,20.76,20.76,20.64,20.7438,3167,16.0880339030231,16.0880339030231,15.9950394873987,16.0754796569138,4086.69700700006,0.0,1.0
2022-05-24,20.6,20.6,20.521,20.5399,2867,15.9640413488572,15.9640413488572,15.9028200252378,15.9174666456987,3699.5769873916,0.0,1.0
2022-05-25,20.85,20.91,20.55,20.55,2105,16.1577797147414,16.2042769225536,15.9252936756804,15.9252936756804,2716.29213758609,0.0,1.0
2022-05-26,21.28,21.28,20.95,20.95,3178,16.4910097040622,16.4910097040622,16.2352750610951,16.2352750610951,4100.89140771904,0.0,1.0
2022-05-27,21.61,21.61,21.5499,21.5499,837,16.7467443470294,16.7467443470294,16.7001696438708,16.7001696438708,1080.06485470762,0.0,1.0
2022-05-31,21.61,21.62,21.56,21.58,2347,16.7467443470294,16.7544938816647,16.7079966738525,16.7234957431233,3028.56895340357,0.0,1.0
2022-06-01,21.525,21.69,21.35,21.69,6458,16.6808733026287,16.8087406241123,16.5452564465098,16.8087406241123,8333.40362210496,0.0,1.0
2022-06-02,21.7,21.709,21.54,21.54,2370,16.8164901587477,16.8234647399195,16.6924976045818,16.6924976045818,3058.24815490689,0.0,1.0
2022-06-03,21.6,21.6,21.49,21.5,1640,16.738994812394,16.738994812394,16.653749931405,16.6614994660403,2116.25610719296,0.0,1.0
2022-06-06,21.54,21.596,21.54,21.5518,2099,16.6924976045818,16.7358949985398,16.6924976045818,16.7016420554515,2708.54973719391,0.0,1.0
2022-06-07,21.8,21.8,21.59,21.6,1403,16.8939855051013,16.8939855051013,16.7312452777586,16.738994812394,1810.43129170227,0.0,1.0
2022-06-08,21.69,21.74,21.62,21.62,1804,16.8087406241123,16.8474882972891,16.7544938816647,16.7544938816647,2327.88171791225,0.0,1.0
2022-06-09,21.33,21.66,21.27,21.61,3480,16.5297573772391,16.7854920202062,16.4832601694269,16.7467443470294,4490.59222745821,0.0,1.0
2022-06-10,20.9627,20.9627,20.9627,20.9627,127,16.245116970082,16.245116970082,16.245116970082,16.245116970082,163.880808300918,0.0,1.0
2022-06-13,20.12,20.24,20.12,20.24,1427,15.5920636863596,15.685058101984,15.5920636863596,15.685058101984,1841.40089327094,0.0,1.0
2022-06-14,19.79,20.08,19.68,20.08,3619,15.427386075358,15.653456917291,15.341635066349,15.653456917291,4642.39435314307,0.1175,1.0
2022-06-15,19.97,20.0,19.94,19.94,2130,15.567705908282,15.5910925471026,15.5443192694613,15.5443192694613,2732.32936507176,0.0,1.0
2022-06-16,19.13,19.57,19.13,19.57,4020,14.9128800213036,15.2558840573399,14.9128800213036,15.2558840573399,5156.79063267067,0.0,1.0
2022-06-17,19.21,19.34,19.21,19.32,1523,14.9752443914921,15.0765864930482,14.9752443914921,15.0609954005011,1953.67963521328,0.0,1.0
2022-06-21,19.4461,19.5202,19.4461,19.5202,216,15.1592972390106,15.2170622368976,15.1592972390106,15.2170622368976,277.081287725588,0.0,1.0
2022-06-22,19.385,19.4863,19.385,19.4863,30895,15.1116664512792,15.1906353350303,15.1116664512792,15.1906353350303,39631.6036309353,0.0,1.0
2022-06-23,19.55,19.5706,19.4725,19.4905,1863,15.2402929647928,15.2563517901163,15.1798774811728,15.1939094644652,2389.82610663319,0.0,1.0
2022-06-24,20.02,20.02,19.82,19.83,530,15.6066836396497,15.6066836396497,15.4507727141787,15.4585682604522,679.875381919266,0.0,1.0
2022-06-27,20.06,20.06,19.88,19.93,6073,15.6378658247439,15.6378658247439,15.49754599182,15.5365237231878,7790.34564980321,0.0,1.0
2022-06-28,19.87,20.23,19.87,19.91,11198,15.4897504455464,15.7703901113943,15.4897504455464,15.5209326306406,14364.6123145886,0.0,1.0
2022-06-29,19.96,19.969,19.8766,19.9,1260,15.5599103620084,15.5669263536546,15.494895506087,15.5131370843671,1616.30751173259,0.0,1.0
2022-06-30,19.75,19.93,19.75,19.75,4100,15.3962038902638,15.5365237231878,15.3962038902638,15.3962038902638,5259.41333182829,0.0,1.0
2022-07-01,20.15,20.176,19.95,20.17,1910,15.7080257412059,15.7282941615171,15.5521148157349,15.723616833753,2450.11694238829,0.0,1.0
2022-07-05,20.045,20.05,19.8619,19.8699,2892,15.6261725053336,15.6300702784704,15.4834360530649,15.4896724900837,3709.81057454814,0.0,1.0
2022-07-06,19.97,19.97,19.92,19.95,367,15.567705908282,15.567705908282,15.5287281769142,15.5521148157349,470.781632385603,0.0,1.0
2022-07-07,20.28,20.28,20.13,20.18,1556,15.809367842762,15.809367842762,15.6924346486588,15.7314123800265,1996.01149861581,0.0,1.0
2022-07-08,20.3,20.3,20.17,20.18,3406,15.8249589353091,15.8249589353091,15.723616833753,15.7314123800265,4369.1614166359,0.0,1.0
2022-07-11,20.14,20.19,20.06,20.19,11128,15.7002301949323,15.7392079263001,15.6378658247439,15.7392079263001,14274.8174528257,0.0,1.0
2022-07-12,19.89,20.02,19.89,20.02,1963,15.5969392068078,15.6988799859372,15.5969392068078,15.6988799859372,2503.31616237614,0.1175,1.0
2022-07-13,19.81,19.8498,19.7011,19.7011,2662,15.5342064196512,15.5654159812616,15.4488114131343,15.4488114131343,3394.71605921817,0.0,1.0
2022-07-14,19.63,19.63,19.53,19.562,38340,15.3930576485488,15.3930576485488,15.3146416646031,15.3397347794657,48893.0930542545,0.0,1.0
2022-07-15,19.93,19.93,19.79,19.8,939,15.6283056003861,15.6283056003861,15.518523222862,15.5263648212566,1197.4599472599,0.0,1.0
2022-07-18,19.82,20.04,19.82,20.0259,1130,15.5420480180458,15.7145631827264,15.5420480180458,15.70350652899,1441.03273738412,0.0,1.0
2022-07-19,20.27,20.27,20.065,20.065,1084,15.8949199458016,15.8949199458016,15.7341671787128,15.7341671787128,1382.3712277207,0.0,1.0
2022-07-20,20.37,20.3799,20.25,20.25,3031,15.9733359297473,15.981099112158,15.8792367490124,15.8792367490124,3865.28338673566,0.0,1.0
2022-07-21,20.4277,20.47,20.331,20.38,2356,16.018581952484,16.0517519136931,15.9427536960085,15.9811775281419,3004.4894949354,0.0,1.0
2022-07-22,20.3668,20.535,20.31,20.535,908,15.9708266182611,16.1027223032578,15.9262863393799,16.1027223032578,1157.9271907476,0.0,1.0
2022-07-25,20.4,20.5099,20.34,20.34,2967,15.9968607249311,16.0830398912874,15.9498111345636,15.9498111345636,3783.66737329087,0.0,1.0
2022-07-26,20.43,20.49,20.4,20.4,6459,16.0203855201148,16.0674351104822,15.9968607249311,15.9968607249311,8236.84110687084,0.0,1.0
2022-07-27,20.745,20.78,20.37,20.56,5361,16.2673958695439,16.2948414639249,15.9733359297473,16.1223262992442,6836.61637620909,0.0,1.0
2022-07-28,21.0475,21.0475,20.7801,20.79,3383,16.5046042209797,16.5046042209797,16.2949198799088,16.3026830623194,4314.17146068186,0.0,1.0
2022-07-29,21.38,21.38,21.2,21.2,5446,16.7653373675993,16.7653373675993,16.624188596497,16.624188596497,6945.01264406544,0.0,1.0
2022-08-01,21.4,21.5,21.36,21.36,8131,16.7810205643885,16.8594365483342,16.7496541708102,16.7496541708102,10369.0594581153,0.0,1.0
2022-08-02,21.32,21.39,21.32,21.39,1497,16.7182877772319,16.7731789659939,16.7182877772319,16.7731789659939,1909.04956448144,0.0,1.0
2022-08-03,21.51,21.54,21.51,21.54,510,16.8672781467288,16.8908029419125,16.8672781467288,16.8908029419125,650.377607137967,0.0,1.0
2022-08-04,21.55,21.58,21.5203,21.535,2315,16.8986445403071,16.9221693354908,16.8753549930752,16.8868821427152,2952.20423632234,0.0,1.0
2022-08-05,21.54,21.54,21.429,21.43,5174,16.8908029419125,16.8908029419125,16.8037611997327,16.8045453595722,6598.14458692519,0.0,1.0
2022-08-08,21.63,21.67,21.5,21.64,4701,16.9613773274637,16.992743721042,16.8594365483342,16.9692189258582,5994.95123755996,0.0,1.0
2022-08-09,21.5,21.58,21.5,21.5492,1325,16.8594365483342,16.9221693354908,16.8594365483342,16.8980172124355,1689.70652834864,0.0,1.0
2022-08-10,21.775,21.78,21.7421,21.7421,9304,17.075080504185,17.0790013033823,17.0492816454668,17.0492816454668,11864.9279545326,0.0,1.0
2022-08-11,21.71,21.71,21.71,21.71,7,17.1162488957565,17.1162488957565,17.1162488957565,17.1162488957565,8.87869771732969,0.1175,1.0
2022-08-12,21.96,21.96,21.81,21.85,1428,17.3133498733677,17.3133498733677,17.195089286801,17.2266254432188,1811.25433433526,0.0,1.0
2022-08-15,22.01,22.02,21.9349,21.9349,597,17.3527700688899,17.3606541079944,17.2935609352155,17.2935609352155,757.226076749405,0.0,1.0
2022-08-16,21.93,22.0,21.9,21.96,3706,17.2896977560544,17.3448860297855,17.266045638741,17.3133498733677,4700.63624863196,0.0,1.0
2022-08-17,21.75,21.81,21.67,21.7,8524,17.1477850521743,17.195089286801,17.0847127393387,17.108364856652,10811.7170489312,0.0,1.0
2022-08-18,21.705,21.7799,21.6501,21.75,7037,17.1123068762043,17.1713583290966,17.0690235015209,17.1477850521743,8925.6279766927,0.0,1.0
2022-08-19,21.51,21.51,21.431,21.46,926,16.9585681136675,16.9585681136675,16.8962842047424,16.9191479181453,1174.5248694639,0.0,1.0
2022-08-22,21.19,21.48,21.19,21.48,1354,16.7062788623252,16.9349159963542,16.7062788623252,16.9349159963542,1717.3938156092,0.0,1.0
2022-08-23,21.11,21.14,21.03,21.03,2281,16.6432065494896,16.666858666803,16.580134236654,16.580134236654,2893.18707046129,0.0,1.0
2022-08-24,21.25,21.25,21.23,21.25,791,16.7535830969519,16.7535830969519,16.737815018743,16.7535830969519,1003.29284205825,0.0,1.0
2022-08-25,21.33,21.39,21.27,21.3747,14906,16.8166554097875,16.8639596444142,16.7693511751608,16.8518970645844,18906.5525963594,0.0,1.0
2022-08-26,21.02,21.395,20.97,21.395,11031,16.5722501975496,16.8679016639664,16.5328300020273,16.8679016639664,13991.5592171234,0.0,1.0
2022-08-29,21.01,21.09,20.95,21.0,5501,16.5643661584451,16.6274384712807,16.5170619238185,16.5564821193407,6977.38802043296,0.0,1.0
2022-08-30,20.715,20.928,20.715,20.928,5004,16.3317870048639,16.4997170377887,16.3317870048639,16.4997170377887,6347.00048250255,0.0,1.0
2022-08-31,20.62,20.8899,20.6101,20.8899,2184,16.2568886333717,16.4696788488007,16.2490834346583,16.4696788488007,2770.15368780686,0.0,1.0
2022-09-01,20.5315,20.5482,20.401,20.5383,7567,16.1871148872973,16.2002812326017,16.0842281769843,16.1924760338883,9597.8722324334,0.0,1.0
2022-09-02,20.55,20.71,20.55,20.71,413,16.2017003596405,16.3278449853117,16.2017003596405,16.3278449853117,523.843165322453,0.0,1.0
2022-09-06,20.34,20.495,20.34,20.47,1433,16.0361355384471,16.1583381445661,16.0361355384471,16.1386280468049,1817.59626127621,0.0,1.0
2022-09-07,20.59,20.61,20.44,20.44,1042,16.2332365160583,16.2490045942672,16.1149759294916,16.1149759294916,1321.65757449394,0.0,1.0
2022-09-08,20.61,20.71,20.4,20.4,7299,16.2490045942672,16.3278449853117,16.0834397730738,16.0834397730738,9257.9449483985,0.0,1.0
2022-09-09,20.855,20.8706,20.74,20.74,3600,16.4421635523262,16.4544626533291,16.351497102625,16.351497102625,4566.18739748384,0.0,1.0
2022-09-12,20.955,20.9947,20.955,20.98,1946,16.5210039433707,16.5523035786153,16.5210039433707,16.5407140411318,2468.27796541765,0.0,1.0
2022-09-13,20.39,20.69,20.39,20.56,793,16.1681931934466,16.4060773502899,16.1681931934466,16.3029942156578,1000.06660030224,0.1175,1.0
2022-09-14,20.3361,20.47,20.33,20.36,1382,16.1254533399338,16.2316289686048,16.120616362078,16.1444047777623,1742.8651218382,0.0,1.0
2022-09-15,20.18,20.285,20.18,20.285,536,16.0016742836564,16.0849337385515,16.0016742836564,16.0849337385515,675.959265778057,0.0,1.0
2022-09-16,20.04,20.04,19.9554,19.9661,912,15.8906616771295,15.8906616771295,15.8235783448997,15.8320628798271,1150.13964624923,0.0,1.0
2022-09-19,19.945,19.9799,19.9181,19.9799,1602,15.8153316941291,15.8430055510419,15.7940014147322,15.8430055510419,2020.31108913517,0.0,1.0
2022-09-20,19.7,19.83,19.65,19.781,10793,15.6210596327071,15.7241427673392,15.5814122732333,15.6852883550548,13611.2469319825,0.0,1.0
2022-09-21,19.5747,19.77,19.5747,19.74,3401,15.5217033498656,15.6765659359706,15.5217033498656,15.6527775202862,4289.06243080444,0.0,1.0
2022-09-22,19.35,19.3671,19.29,19.35,16335,15.34352811639,15.3570875133301,15.2959512850214,15.34352811639,20600.3630717996,0.0,1.0
2022-09-23,18.815,19.0101,18.74,19.01,10070,14.9193013700195,15.0740053666866,14.8598303308087,15.0739260719677,12699.458594002,0.0,1.0
2022-09-26,18.49,18.77,18.49,18.68,4846,14.6615935334393,14.883618746493,14.6615935334393,14.8122534994401,6111.37798873225,0.0,1.0
2022-09-27,18.42,18.61,18.3501,18.52,6687,14.6060872301759,14.7567471961766,14.5506602216314,14.6853819491237,8433.09628779457,0.0,1.0
2022-09-28,18.89,18.9,18.54,18.54,8546,14.9787724092304,14.9867018811251,14.7012408929132,14.7012408929132,10777.5147114539,0.0,1.0
2022-09-29,18.44,18.65,18.42,18.65,3834,14.6219461739655,14.7884650837557,14.6060872301759,14.7884650837557,4835.12653916618,0.0,1.0
2022-09-30,18.48,18.59,18.42,18.59,7600,14.6536640615446,14.7408882523871,14.6060872301759,14.7408882523871,9584.49705207694,0.0,1.0
2022-10-03,18.825,18.865,18.729,18.729,1006,14.9272308419143,14.9589487294934,14.8511079117245,14.8511079117245,1268.68474136703,0.0,1.0
2022-10-04,19.3,19.36,19.3,19.36,617,15.3038807569161,15.3514575882848,15.3038807569161,15.3514575882848,778.109826464671,0.0,1.0
2022-10-05,19.215,19.25,19.02,19.0612,2581,15.2364802458105,15.2642333974423,15.0818555438624,15.1145249680689,3254.94564360667,0.0,1.0
2022-10-06,19.05,19.18,19.05,19.18,4558,15.1056439595468,15.2087270941788,15.1056439595468,15.2087270941788,5748.17599517982,0.0,1.0
2022-10-07,18.67,18.72,18.67,18.72,552,14.8043240275453,14.8439713870192,14.8043240275453,14.8439713870192,696.137154308747,0.0,1.0
2022-10-10,18.56,18.58,18.56,18.57,1914,14.7170998367028,14.7329587804923,14.7170998367028,14.7250293085975,2413.77991548359,0.0,1.0
2022-10-11,18.515,18.69,18.43,18.45,3056,14.6814172131763,14.8201829713348,14.6140167020707,14.6298756458602,3853.97670936147,0.0,1.0
2022-10-12,18.345,18.4,18.31,18.37,2581,14.6397874857287,14.6836789172749,14.6118565747448,14.6597381364315,3234.23034973402,0.1175,1.0
2022-10-13,18.45,18.51,18.0901,18.19,2599,14.7235802186806,14.7714617803673,14.4363706511628,14.5160934513712,3256.7860050208,0.0,1.0
2022-10-14,18.255,18.46,18.255,18.46,1649,14.5679651431986,14.7315604789617,14.5679651431986,14.7315604789617,2066.34864266229,0.0,1.0
2022-10-17,18.5,18.5,18.5,18.5,42,14.7634815200862,14.7634815200862,14.7634815200862,14.7634815200862,52.6298623358499,0.0,1.0
2022-10-18,18.69,18.73,18.63,18.73,783,14.9151064654276,14.9470275065521,14.8672249037408,14.9470275065521,981.171004975488,0.0,1.0
2022-10-19,18.56,18.63,18.49,18.63,2512,14.811363081773,14.8672249037408,14.7555012598051,14.8672249037408,3147.76700446796,0.0,1.0
2022-10-20,18.53,18.575,18.43,18.46,3278,14.7874223009296,14.8233334721946,14.7076196981183,14.7315604789617,4107.63544611704,0.0,1.0
2022-10-21,18.67,18.67,18.51,18.51,1474,14.8991459448654,14.8991459448654,14.7714617803673,14.7714617803673,1847.05754959625,0.0,1.0
2022-10-24,18.81,18.82,18.76,18.76,3166,15.0108695888011,15.0188498490823,14.9709682873955,14.9709682873955,3967.28914655479,0.0,1.0
2022-10-25,19.08,19.08,18.86,18.86,5788,15.2263366163916,15.2263366163916,15.0507708902068,15.0507708902068,7252.89626666426,0.0,1.0
2022-10-26,19.2,19.31,19.15,19.15,13594,15.3220997397651,15.4098826028575,15.2821984383595,15.2821984383595,17034.5321093701,0.0,1.0
2022-10-27,19.1983,19.35,19.18,19.35,3515,15.3207430955173,15.441803643982,15.3061392192029,15.441803643982,4404.6182407265,0.0,1.0
2022-10-28,19.4001,19.4001,19.362,19.37,855,15.4817847479905,15.4817847479905,15.4513799563194,15.4577641645443,1071.39362612266,0.0,1.0
2022-10-31,19.49,19.52,19.44,19.52,2807,15.5535272879178,15.5774680687612,15.5136259865122,15.5774680687612,3517.42913277931,0.0,1.0
2022-11-01,19.5,19.67,19.441,19.67,8392,15.561507548199,15.6971719729781,15.5144240125403,15.6971719729781,10515.9477314869,0.0,1.0
2022-11-02,19.27,19.46,19.27,19.4091,5836,15.377961561733,15.5295865070744,15.377961561733,15.4889669822435,7313.04468076239,0.0,1.0
2022-11-03,19.15,19.249,19.12,19.12,3250,15.2821984383595,15.3612030151427,15.2582576575161,15.2582576575161,4072.54887122648,0.0,1.0
2022-11-04,19.29,19.331,19.18,19.33,2587,15.3939220822953,15.4266411494479,15.3061392192029,15.4258431234198,3241.74890149627,0.0,1.0
2022-11-07,19.41,19.43,19.31,19.3551,2801,15.4896852056688,15.5056457262311,15.4098826028575,15.4458735767254,3509.91058101704,0.0,1.0
2022-11-08,19.5041,19.57,19.44,19.44,3120,15.5647794549142,15.6173693701669,15.5136259865122,15.5136259865122,3909.64691637742,0.0,1.0
2022-11-09,19.31,19.58,19.3,19.58,4118,15.4098826028575,15.625349630448,15.4019023425764,15.625349630448,5160.23269283405,0.0,1.0
2022-11-10,19.92,19.92,19.6,19.6,2577,15.8966784800063,15.8966784800063,15.6413101510102,15.6413101510102,3229.21798189251,0.0,1.0
2022-11-11,19.95,19.95,19.94,19.94,768,15.9206192608497,15.9206192608497,15.9126390005686,15.9126390005686,962.374625569827,0.0,1.0
2022-11-14,19.6411,19.82,19.6411,19.8048,5136,15.7678770790689,15.9114980172773,15.7678770790689,15.8992954557303,6397.60755960667,0.1175,1.0
2022-11-15,19.77,19.8899,19.74,19.78,5291,15.8713580121883,15.9676137443918,15.8472740091349,15.8793860132061,6590.68177528796,0.0,1.0
2022-11-16,19.7,19.7907,19.66,19.7907,4043,15.8151620050638,15.8879759742952,15.7830500009926,15.8879759742952,5036.12292902836,0.0,1.0
2022-11-17,19.5405,19.61,19.5405,19.61,763,15.6871153888299,15.7429099959036,15.6871153888299,15.7429099959036,950.423397192343,0.0,1.0
2022-11-18,19.68,19.72,19.6794,19.6794,807,15.7991060030282,15.8312180070994,15.7986243229671,15.7986243229671,1005.2315616438,0.0,1.0
2022-11-21,19.66,19.66,19.62,19.6542,1030,15.7830500009926,15.7830500009926,15.7509379969214,15.7783937604022,1283.0093042046,0.0,1.0
2022-11-22,19.85,19.86,19.81,19.86,2567,15.9355820203307,15.9436100213485,15.9034700162595,15.9436100213485,3197.55813970217,0.0,1.0
2022-11-23,19.945,19.99,19.91,19.92,1197,16.0118480299998,16.0479740345799,15.9837500264375,15.9917780274553,1491.03120109992,0.0,1.0
2022-11-25,19.97,19.97,19.79,19.79,272,16.0319180325443,16.0319180325443,15.8874140142239,15.8874140142239,338.814107518111,0.0,1.0
2022-11-28,19.861,20.02,19.861,20.02,8656,15.9444128214503,16.0720580376333,15.9444128214503,16.0720580376333,10782.2607157234,0.0,1.0
2022-11-29,19.87,19.93,19.85,19.93,1073,15.9516380223663,15.9998060284731,15.9355820203307,15.9998060284731,1336.5718285549,0.0,1.0
2022-11-30,20.245,20.26,19.92,19.92,11007,16.2526880605338,16.2647300620605,15.9917780274553,15.9917780274553,13710.7605935729,0.0,1.0
2022-12-01,20.35,20.39,20.3173,20.39,5314,16.3369820712207,16.3690940752919,16.3107305078925,16.3690940752919,6619.33149761483,0.0,1.0
2022-12-02,20.2982,20.36,20.191,20.28,4606,16.2953970259485,16.3450100722385,16.2093368550377,16.2807860640961,5737.41830598681,0.0,1.0
2022-12-05,20.045,20.1699,20.045,20.12,8173,16.0921280401778,16.1923977728901,16.0921280401778,16.1523380478113,10180.6165468585,0.0,1.0
2022-12-06,19.9,20.05,19.8944,20.02,4456,15.9757220254197,16.0961420406867,15.9712263448498,16.0720580376333,5550.5722908114,0.0,1.0
2022-12-07,19.965,20.04,19.9,20.04,3625,16.0279040320354,16.0881140396689,15.9757220254197,16.0881140396689,4515.44536673952,0.0,1.0
2022-12-08,19.94,20.09,19.94,20.09,8312,16.0078340294909,16.1282540447579,16.0078340294909,16.1282540447579,10353.7605209211,0.0,1.0
2022-12-09,19.775,19.96,19.775,19.85,8466,15.8753720126972,16.0238900315265,15.8753720126972,15.9355820203307,10545.5890965012,0.0,1.0
2022-12-12,19.8912,19.8912,19.81,19.82,6363,15.9686573845241,15.9686573845241,15.9034700162595,15.9114980172773,7926.00796374166,0.0,1.0
2022-12-13,20.0045,20.12,19.97,20.0001,54814,16.1539436480149,16.2472116872733,16.126084363561,16.1503905798526,67879.8123165886,0.1175,1.0
2022-12-14,19.935,20.039,19.8,20.039,14989,16.0978213213615,16.1818029324687,15.9888067300205,16.1818029324687,18561.8730034909,0.0,1.0
2022-12-15,19.7251,19.78,19.63,19.73,6433,15.9283238197135,15.9726564201922,15.8515290964799,15.9322806456214,7966.41063656392,0.0,1.0
2022-12-16,19.543,19.6,19.4795,19.4943,5494,15.7812752487268,15.8273036317374,15.7299980150219,15.7419492442948,6803.58464748673,0.0,1.0
2022-12-19,19.3353,19.55,19.3353,19.4439,4367,15.6135542811598,15.7869278571667,15.6135542811598,15.7012504635275,5407.94578732703,0.0,1.0
2022-12-20,19.3297,19.42,19.3053,19.3458,4756,15.6090321944079,15.6819508432827,15.5893288164174,15.6220331938197,5889.6702918542,0.0,1.0
2022-12-21,19.41,19.49,19.4,19.41,5414,15.6738756883685,15.7384769276818,15.6658005334544,15.6738756883685,6704.51534064313,0.0,1.0
2022-12-22,19.295,19.34,19.18,19.2501,7040,15.5810114068558,15.6173496039695,15.4881471253431,15.5447539612913,8718.09900224003,0.0,1.0
2022-12-23,19.385,19.44,19.3474,19.3474,17658,15.6536878010832,15.698101153111,15.623325218606,15.623325218606,21867.0727530617,0.0,1.0
2022-12-27,19.28,19.39,19.2323,19.31,9778,15.5688986744846,15.6577253785402,15.5303801855441,15.593124139227,12108.7460289635,0.0,1.0
2022-12-28,19.04,19.29,19.04,19.29,699,15.3750949565449,15.5769738293987,15.3750949565449,15.5769738293987,865.618068546277,0.0,1.0
2022-12-29,19.2466,19.31,19.04,19.04,3613,15.5419276570713,15.593124139227,15.3750949565449,15.3750949565449,4474.21757032574,0.0,1.0
2022-12-30,19.31,19.32,19.19,19.225,5166,15.593124139227,15.6011992941412,15.4962222802572,15.5244853224567,6397.40048942785,0.0,1.0
2023-01-03,19.395,19.61,19.28,19.41,44118,15.6617629559973,15.8353787866516,15.5688986744846,15.6738756883685,54634.2459915946,0.0,1.0
2023-01-04,19.5838,19.68,19.5838,19.6151,1138,15.8142218807765,15.8919048710506,15.8142218807765,15.8394971156578,1409.26088985073,0.0,1.0
2023-01-05,19.47,19.49,19.4596,19.4596,568,15.7223266178535,15.7384769276818,15.7139284567427,15.7139284567427,703.392078589818,0.0,1.0
2023-01-06,19.798,19.86,19.62,19.7,5080,15.9871916990376,16.0372576595054,15.8434539415657,15.9080551808789,6290.90098457094,0.0,1.0
2023-01-09,19.84,20.02,19.84,19.9592,1872,16.0211073496771,16.1664601381318,16.0211073496771,16.1173631962538,2318.22178014109,0.0,1.0
2023-01-10,20.0007,20.05,19.82,19.82,29666,16.1508750891475,16.1906856028743,16.0049570398488,16.0049570398488,36737.3757102915,0.0,1.0
2023-01-11,20.12,20.12,19.94,19.94,4720,16.3420947575146,16.3420947575146,16.1958931145547,16.1958931145547,5811.15220595154,0.1175,1.0
2023-01-12,20.15,20.219,20.03,20.03,7974,16.3664616980079,16.4225056611425,16.2689939360347,16.2689939360347,9817.39993437661,0.0,1.0
2023-01-13,20.24,20.2599,20.12,20.14,20957,16.4395625194878,16.4557259233484,16.3420947575146,16.3583393845101,25801.7620296879,0.0,1.0
2023-01-17,20.2198,20.2599,20.205,20.2599,524,16.4231554462224,16.4557259233484,16.4111344222457,16.4557259233484,645.136388965804,0.0,1.0
2023-01-18,20.09,20.34,20.0856,20.335,4574,16.3177278170213,16.5207856544656,16.3141539990823,16.5167244977167,5631.40046398778,0.0,1.0
2023-01-19,20.04,20.08,19.9,19.94,10513,16.2771162495324,16.3096055035235,16.1634038605636,16.1958931145547,12943.3565977052,0.0,1.0
2023-01-20,20.1577,20.18,20.01,20.01,2676,16.3727158794012,16.3908286385012,16.2527493090391,16.2527493090391,3294.62781845896,0.0,1.0
2023-01-23,20.24,20.25,20.121,20.121,2101,16.4395625194878,16.4476848329856,16.3429069888644,16.3429069888644,2586.70143743733,0.0,1.0
2023-01-24,20.34,20.97,20.25,20.97,14390,16.5207856544656,17.0324914048251,16.4476848329856,17.0324914048251,17716.6271702632,0.0,1.0
2023-01-25,20.275,20.33,20.16,20.17,4896,16.46799061673,16.5126633409678,16.3745840115057,16.3827063250035,6027.83923735992,0.0,1.0
2023-01-26,20.3852,20.3852,20.26,20.27,21003,16.5574985114755,16.5574985114755,16.4558071464834,16.4639294599812,25858.3961401695,0.0,1.0
2023-01-27,20.47,20.47,20.41,20.46,4877,16.6263757299366,16.6263757299366,16.57764184895,16.6182534164388,6004.4468873783,0.0,1.0
2023-01-30,20.3,20.42,20.29,20.3871,5481,16.4882964004745,16.5857641624477,16.4801740869767,16.5590417510401,6748.07738152973,0.0,1.0
2023-01-31,20.58,20.58,20.36,20.4122,13068,16.715721178412,16.715721178412,16.5370302814611,16.5794287579195,16089.012082071,0.0,1.0
2023-02-01,20.72,20.72,20.49,20.6,3989,16.8294335673808,16.8294335673808,16.6426203569321,16.7319658054076,4911.16231981795,0.0,1.0
2023-02-02,20.99,20.99,20.77,20.77,7753,17.0487360318206,17.0487360318206,16.8700451348697,16.8700451348697,9545.30996880135,0.0,1.0
2023-02-03,20.62,20.7799,20.62,20.685,326,16.7482104324031,16.8780862252325,16.7482104324031,16.8010054701386,401.363478631399,0.0,1.0
2023-02-06,20.46,20.56,20.4,20.56,5603,16.6182534164388,16.6994765514165,16.5695195354522,16.6994765514165,6898.28089193781,0.0,1.0
2023-02-07,20.69,20.69,20.48,20.48,4744,16.8050666268875,16.8050666268875,16.6344980434343,16.6344980434343,5840.70043750723,0.0,1.0
2023-02-08,20.5,20.58,20.5,20.55,3312,16.6507426704299,16.715721178412,16.6507426704299,16.6913542379187,4077.65595468463,0.0,1.0
2023-02-09,20.41,20.526,20.35,20.526,11652,16.57764184895,16.6718606855241,16.5289079679633,16.6718606855241,14345.6664202854,0.0,1.0
2023-02-10,20.36,20.4099,20.36,20.4099,1048,16.5370302814611,16.577560625815,16.5370302814611,16.577560625815,1290.27277793161,0.0,1.0
2023-02-13,20.58,20.58,20.53,20.53,5549,16.715721178412,16.715721178412,16.6751096109232,16.6751096109232,6831.79737093754,0.0,1.0
2023-02-14,20.44,20.44,20.3401,20.439,7487,16.6974459730421,16.6974459730421,16.6158376142991,16.6966290725541,9165.13101746655,0.1175,1.0
2023-02-15,20.3925,20.4099,20.31,20.38,15608,16.658643199866,16.6728572683557,16.5912489096127,16.648431943767,19106.3663577692,0.0,1.0
2023-02-16,20.3,20.46,20.21,20.46,12825,16.5830799047336,16.7137839828004,16.5095588608209,16.7137839828004,15699.5866567395,0.0,1.0
2023-02-17,20.24,20.4,20.24,20.4,3182,16.5340658754585,16.6647699535254,16.5340658754585,16.6647699535254,3895.21128590605,0.0,1.0
2023-02-21,19.91,20.21,19.895,20.21,4404,16.2644887144456,16.5095588608209,16.2522352071268,16.5095588608209,5391.10952329674,0.0,1.0
2023-02-22,19.9,19.93,19.8501,19.8501,1656,16.2563197095664,16.2808267242039,16.2155563752193,16.2155563752193,2027.17469813338,0.0,1.0
2023-02-23,19.9209,20.03,19.8801,19.91,2466,16.2733929297639,16.3625167729957,16.2400633898568,16.2644887144456,3018.72753961166,0.0,1.0
2023-02-24,19.845,19.85,19.781,19.79,706,16.2113901827309,16.2154746851705,16.1591085515042,16.1664606558954,864.242353189715,0.0,1.0
2023-02-27,19.9,19.97,19.8943,19.97,949,16.2563197095664,16.3135027437207,16.2516633767853,16.3135027437207,1161.7082056332,0.0,1.0
2023-02-28,19.92,20.01,19.85,20.01,5513,16.2726577193248,16.3461787632374,16.2154746851705,16.3461787632374,6748.68001860465,0.0,1.0
2023-03-01,19.855,19.91,19.77,19.895,4174,16.2195591876101,16.2644887144456,16.1501226461371,16.2522352071268,5109.55748188933,0.0,1.0
2023-03-02,19.87,19.87,19.82,19.83,3626,16.2318126949289,16.2318126949289,16.190967670533,16.1991366754121,4438.7291397534,0.0,1.0
2023-03-03,20.0154,20.11,19.89,19.89,6749,16.3505900258721,16.4278688120292,16.2481507046872,16.2481507046872,8261.71620634191,0.0,1.0
2023-03-06,20.06,20.21,20.0361,20.21,7302,16.3870237876333,16.5095588608209,16.367499865972,16.5095588608209,8938.66524503014,0.0,1.0
2023-03-07,19.82,20.06,19.82,20.06,7731,16.190967670533,16.3870237876333,16.190967670533,16.3870237876333,9463.8210092205,0.0,1.0
2023-03-08,19.77,19.89,19.7201,19.791,6295,16.1501226461371,16.2481507046872,16.10935931179,16.1672775563833,7705.95695938986,0.0,1.0
2023-03-09,19.51,19.78,19.51,19.78,2380,15.9377285192784,16.1582916510162,15.9377285192784,16.1582916510162,2913.4515589115,0.0,1.0
2023-03-10,19.18,19.51,19.17,19.51,6035,15.6681513582655,15.9377285192784,15.6599823533863,15.9377285192784,7387.68073866845,0.0,1.0
2023-03-13,18.9498,19.09,18.9498,19.05,2010,15.4801008659468,15.5946303143529,15.4801008659468,15.5619542948362,2460.52001403871,0.0,1.0
2023-03-14,18.9931,19.04,18.99,19.04,1306,15.611458464404,15.6500081167504,15.6089104063598,15.6500081167504,1588.89630053197,0.1175,1.0
2023-03-15,18.67,18.79,18.65,18.65,3776,15.3458850598598,15.4445195647973,15.3294459757035,15.3294459757035,4593.9298857647,0.0,1.0
2023-03-16,18.8593,18.8593,18.8593,18.8593,258,15.5014809913987,15.5014809913987,15.5014809913987,15.5014809913987,313.886099186254,0.0,1.0
2023-03-17,18.6498,18.76,18.64,18.76,2988,15.329281584862,15.4198609385629,15.3212264336254,15.4198609385629,3635.23900918033,0.0,1.0
2023-03-20,18.62,18.72,18.62,18.72,486,15.3047873494691,15.3869827702504,15.3047873494691,15.3869827702504,591.273814746201,0.0,1.0
2023-03-21,18.89,18.89,18.77,18.8788,6401,15.5267149855785,15.5267149855785,15.428080480641,15.517509098451,7787.53845306673,0.0,1.0
2023-03-22,18.7308,18.81,18.6,18.81,22065,15.3958598756948,15.4609586489535,15.2883482653129,15.4609586489535,26844.5611571499,0.0,1.0
2023-03-23,18.68,18.84,18.6583,18.78,6736,15.3541046019379,15.4856172751879,15.3362681956284,15.4363000227192,8195.10373689383,0.0,1.0
2023-03-24,18.6753,18.6753,18.64,18.64,646,15.3502414171612,15.3502414171612,15.3212264336254,15.3212264336254,785.931860753178,0.0,1.0
2023-03-27,18.84,18.87,18.8114,18.87,2463,15.4856172751879,15.5102759014223,15.4621093848445,15.5102759014223,2996.51729571994,0.0,1.0
2023-03-28,18.81,18.81,18.71,18.78,1280,15.4609586489535,15.4609586489535,15.3787632281723,15.4363000227192,1557.26436805584,0.0,1.0
2023-03-29,19.01,19.01,18.871,18.98,6164,15.625349490516,15.625349490516,15.5110978556301,15.6006908642817,7499.20122241889,0.0,1.0
2023-03-30,19.16,19.16,19.04,19.05,7095,15.7486426216879,15.7486426216879,15.6500081167504,15.6582276588285,8631.86772762199,0.0,1.0
2023-03-31,19.3307,19.36,19.3099,19.31,2486,15.8889502049615,15.9130334632504,15.871853557439,15.8719357528598,3024.49938983344,0.0,1.0
2023-04-03,19.46,19.5,19.4012,19.4071,1667,15.9952288840317,16.0281070523442,15.9468979766123,15.9517475064384,2028.09351683521,0.0,1.0
2023-04-04,19.34,19.4,19.293,19.293,7570,15.8965943790942,15.9459116315629,15.857962531327,15.857962531327,9209.75880170519,0.0,1.0
2023-04-05,19.29,19.29,19.28,19.28,3664,15.8554966687035,15.8554966687035,15.8472771266254,15.8472771266254,4457.66925355984,0.0,1.0
2023-04-06,19.29,19.42,19.21,19.42,10233,15.8554966687035,15.9623507157192,15.7897403320785,15.9623507157192,12449.5986549339,0.0,1.0
2023-04-10,19.3406,19.38,19.3112,19.3112,666,15.8970875516188,15.9294725474067,15.8729220979092,15.8729220979092,810.264116504054,0.0,1.0
2023-04-11,19.32,19.37,19.26,19.34,14917,15.9767349143559,16.0180825720017,15.9271177251809,15.9932739774142,18038.5067127227,0.1175,1.0
2023-04-12,19.29,19.41,19.29,19.4099,5657,15.9519263197684,16.0511606981184,15.9519263197684,16.0510780028031,6840.77445021601,0.0,1.0
2023-04-13,19.38,19.47,19.38,19.3909,1629,16.0263521035309,16.1007778872934,16.0263521035309,16.0353658928977,1969.88184185998,0.0,1.0
2023-04-14,19.3,19.385,19.29,19.385,1950,15.9601958512975,16.0304868692955,15.9519263197684,16.0304868692955,2358.0537701823,0.0,1.0
2023-04-17,19.345,19.39,19.345,19.39,203,15.9974087431788,16.0346216350601,15.9974087431788,16.0346216350601,245.479443767695,0.0,1.0
2023-04-18,19.38,19.44,19.38,19.43,3936,16.0263521035309,16.0759692927059,16.0263521035309,16.0676997611768,4759.64084073719,0.0,1.0
2023-04-19,19.32,19.32,19.32,19.32,78,15.9767349143559,15.9767349143559,15.9767349143559,15.9767349143559,94.3221508072917,0.0,1.0
2023-04-20,19.22,19.295,19.22,19.2936,3254,15.8940395990642,15.956061085533,15.8940395990642,15.9549033511189,3934.92665034522,0.0,1.0
2023-04-21,19.21,19.29,19.18,19.2,4378,15.885770067535,15.9519263197684,15.8609614729475,15.8775005360058,5294.13302864518,0.0,1.0
2023-04-24,19.27,19.27,19.2242,19.2242,1068,15.93538725671,15.93538725671,15.8975128023064,15.8975128023064,1291.48791105369,0.0,1.0
2023-04-25,19.01,19.2,19.01,19.2,2976,15.7203794369516,15.8775005360058,15.7203794369516,15.8775005360058,3598.75283080129,0.0,1.0
2023-04-26,19.04,19.11,19.02,19.07,6292,15.7451880315391,15.8030747522433,15.7286489684808,15.7699966261266,7608.65349845489,0.0,1.0
2023-04-27,19.21,19.21,19.07,19.07,602,15.885770067535,15.885770067535,15.7699966261266,15.7699966261266,727.973522897304,0.0,1.0
2023-04-28,19.34,19.34,19.24,19.32,5067,15.9932739774142,15.9932739774142,15.9105786621225,15.9767349143559,6127.31202744293,0.0,1.0
2023-05-01,19.33,19.41,19.28,19.4,4923,15.9850044458851,16.0511606981184,15.9436567882392,16.0428911665892,5953.17882595252,0.0,1.0
2023-05-02,19.12,19.34,19.0765,19.33,1065,15.8113442837725,15.9932739774142,15.7753718216206,15.9850044458851,1287.86013602264,0.0,1.0
2023-05-03,19.0389,19.19,19.0389,19.1899,4633,15.7442783830709,15.8692310044767,15.7442783830709,15.8691483091614,5602.49390628441,0.0,1.0
2023-05-04,18.87,18.99,18.87,18.9,4604,15.6046059955432,15.7038403738933,15.6046059955432,15.6294145901308,5567.4254143176,0.0,1.0
2023-05-05,19.09,19.09,19.01,19.01,706,15.786535689185,15.786535689185,15.7203794369516,15.7203794369516,853.736390640358,0.0,1.0
2023-05-08,19.08,19.15,19.0401,19.0401,1655,15.7782661576558,15.83615287836,15.7452707268544,15.7452707268544,2001.32255879574,0.0,1.0
2023-05-09,19.0466,19.1,18.99,19.1,1443,15.7506459223484,15.7948052207142,15.7038403738933,15.7948052207142,1744.9597899349,0.0,1.0
2023-05-10,19.0,19.16,18.89,19.16,25503,15.7121099054225,15.8444224098892,15.6211450586016,15.8444224098892,30839.7155389533,0.0,1.0
2023-05-11,18.82,18.93,18.79,18.93,1479,15.6604253333651,15.7519581063019,15.6354618498369,15.7519581063019,1777.39616948315,0.1175,1.0
2023-05-12,18.77,18.9101,18.76,18.86,6877,15.6188195274848,15.7353989955615,15.6104983663087,15.6937099780694,8264.4715737225,0.0,1.0
2023-05-15,18.84,18.93,18.77,18.77,3431,15.6770676557173,15.7519581063019,15.6188195274848,15.6188195274848,4123.2226217016,0.0,1.0
2023-05-16,18.71,18.8108,18.71,18.78,2250,15.5688925604284,15.6527698650832,15.5688925604284,15.6271406886609,2703.94954789524,0.0,1.0
2023-05-17,18.88,18.88,18.7726,18.79,1082,15.7103523004216,15.7103523004216,15.6209830293906,15.6354618498369,1300.29929369896,0.0,1.0
2023-05-18,18.85,18.885,18.8,18.8,1036,15.6853888168934,15.7145128810096,15.643783011013,15.643783011013,1245.01854738643,0.0,1.0
2023-05-19,18.85,18.9599,18.85,18.9599,1716,15.6853888168934,15.7768383782184,15.6853888168934,15.7768383782184,2062.2121885281,0.0,1.0
2023-05-22,18.92,18.99,18.92,18.96,7374,15.7436369451259,15.8018850733583,15.7436369451259,15.7769215898301,8861.74398496867,0.0,1.0
2023-05-23,18.775,18.8681,18.72,18.82,9928,15.6229801080728,15.700450118622,15.5772137216044,15.6604253333651,11931.0271606685,0.0,1.0
2023-05-24,18.67,18.7,18.67,18.7,1144,15.5356079157241,15.5605713992523,15.5356079157241,15.5605713992523,1374.80812568541,0.0,1.0
2023-05-25,18.585,18.77,18.585,18.77,4671,15.4648780457275,15.6188195274848,15.4648780457275,15.6188195274848,5613.39926143053,0.0,1.0
2023-05-26,18.7081,18.76,18.581,18.68,2662,15.5673115398049,15.6104983663087,15.4615495812571,15.5439290769002,3199.07275399874,0.0,1.0
2023-05-30,18.695,18.8,18.65,18.77,5764,15.5564108186643,15.643783011013,15.5189655933719,15.6188195274848,6926.9178640303,0.0,1.0
2023-05-31,18.735,18.774,18.59,18.77,4854,15.5896954633685,15.6221479919552,15.4690386263155,15.6188195274848,5833.32049132604,0.0,1.0
2023-06-01,18.86,18.94,18.7366,18.77,9466,15.6937099780694,15.760279267478,15.5910268491567,15.6188195274848,11375.816186834,0.0,1.0
2023-06-02,19.08,19.08,19.0,19.0,406,15.876775523943,15.876775523943,15.8102062345344,15.8102062345344,487.912673975765,0.0,1.0
2023-06-05,19.01,19.1088,19.01,19.089,5111,15.8185273957105,15.9007404681301,15.8185273957105,15.8842645690014,6142.17161746338,0.0,1.0
2023-06-06,19.135,19.17,19.03,19.14,2114,15.9225419104114,15.9516659745276,15.8351697180626,15.9267024909994,2540.51081966691,0.0,1.0
2023-06-07,19.16,19.2499,19.11,19.2,13203,15.9433448133515,16.0181520523244,15.9017390074712,15.9766294580558,15866.7759470494,0.0,1.0
2023-06-08,19.14,19.24,19.1,19.11,4515,15.9267024909994,16.0099141027601,15.8934178462951,15.9017390074712,5425.9254261098,0.0,1.0
2023-06-09,19.12,19.23,19.12,19.175,3095,15.9100601686473,16.001592941584,15.9100601686473,15.9558265551157,3719.43282254924,0.0,1.0
2023-06-12,19.21,19.26,19.19,19.25,9019,15.9849506192319,16.0265564251123,15.9683082968798,16.0182352639362,10838.6315433188,0.0,1.0
2023-06-13,19.1,19.1619,19.02,19.02,4607,15.991191490114,16.0430163463044,15.9242126775899,15.9242126775899,5502.63562626957,0.1175,1.0
2023-06-14,19.12,19.12,19.12,19.12,151,16.007936193245,16.007936193245,16.007936193245,16.007936193245,180.355541473129,0.0,1.0
2023-06-15,19.325,19.325,19.325,19.325,109,16.1795694003378,16.1795694003378,16.1795694003378,16.1795694003378,130.190423977292,0.0,1.0
2023-06-16,19.2696,19.37,19.2696,19.34,4633,16.1331865726649,16.2172449823826,16.1331865726649,16.1921279276861,5533.69022281463,0.0,1.0
2023-06-20,19.12,19.22,19.11,19.18,7309,16.007936193245,16.0916597089,15.9995638416795,16.058170302638,8729.92485183509,0.0,1.0
2023-06-21,19.1553,19.2,19.1,19.13,1947,16.0374905942712,16.074915005769,15.991191490114,16.0163085448105,2325.51151819988,0.0,1.0
2023-06-22,19.1273,19.17,19.07,19.08,6424,16.0140480098878,16.0497979510725,15.9660744354174,15.9744467869829,7672.87416174425,0.0,1.0
2023-06-23,19.09,19.1299,19.09,19.12,1810,15.9828191385485,16.0162248212948,15.9828191385485,16.007936193245,2161.8776825587,0.0,1.0
2023-06-26,19.11,19.13,19.0,19.0211,6293,15.9995638416795,16.0163085448105,15.9074679744589,15.9251336362621,7516.4067714596,0.0,1.0
2023-06-27,19.155,19.16,19.08,19.08,5300,16.0372394237242,16.041425599507,15.9744467869829,15.9744467869829,6330.36006495091,0.0,1.0
2023-06-28,19.2253,19.27,19.06,19.12,3360,16.0960970552297,16.1335214667275,15.9577020838519,16.007936193245,4013.20939966699,0.0,1.0
2023-06-29,19.261,19.3,19.2,19.2155,1250,16.1259863503186,16.158638521424,16.074915005769,16.0878921506955,1493.00944928087,0.0,1.0
2023-06-30,19.34,19.34,19.33,19.33,391,16.1921279276861,16.1921279276861,16.1837555761206,16.1837555761206,467.013355735056,0.0,1.0
2023-07-03,19.42,19.4201,19.32,19.32,501,16.2591067402101,16.2591904637258,16.1753832245551,16.1753832245551,598.398187271774,0.0,1.0
2023-07-05,19.39,19.51,19.39,19.43,4935,16.2339896855136,16.3344579042996,16.2339896855136,16.2674790917756,5894.40130576088,0.0,1.0
2023-07-06,19.18,19.21,19.17,19.21,1312,16.058170302638,16.0832873573345,16.0497979510725,16.0832873573345,1567.0627179652,0.0,1.0
2023-07-07,19.27,19.3324,19.27,19.29,1515,16.1335214667275,16.1857649404963,16.1335214667275,16.1502661698585,1809.52745252842,0.0,1.0
2023-07-10,19.37,19.43,19.27,19.27,15003,16.2172449823826,16.2674790917756,16.1335214667275,16.1335214667275,17919.6966140487,0.0,1.0
2023-07-11,19.31,19.36,19.24,19.24,28656,16.2653860038842,16.3075024875815,16.2064229267081,16.2064229267081,34019.9341022623,0.1175,1.0
2023-07-12,19.43,19.5344,19.42,19.47,3225,16.3664655647577,16.4544047827176,16.3580422680182,16.4001587517155,3828.66720686054,0.0,1.0
2023-07-13,19.51,19.61,19.49,19.61,1680,16.4338519386733,16.5180849060678,16.4170053451944,16.5180849060678,1994.46849845758,0.0,1.0
2023-07-14,19.47,19.59,19.461,19.5698,967,16.4001587517155,16.5012383125889,16.39257778465,16.4842232531752,1148.00657024314,0.0,1.0
2023-07-17,19.5494,19.5585,19.46,19.46,3188,16.4670397278267,16.4747049278596,16.391735454976,16.391735454976,3784.74141254928,0.0,1.0
2023-07-18,19.56,19.6288,19.4801,19.495,6521,16.4759684223706,16.533920703938,16.4086662814223,16.4212169935641,7741.6244514535,0.0,1.0
2023-07-19,19.55,19.69,19.541,19.69,3179,16.4675451256311,16.5854712799835,16.4599641585656,16.5854712799835,3774.05675987897,0.0,1.0
2023-07-20,19.54,19.66,19.54,19.595,1515,16.4591218288917,16.5602013897651,16.4591218288917,16.5054499609587,1798.58319950192,0.0,1.0
2023-07-21,19.58,19.66,19.56,19.66,5957,16.4928150158495,16.5602013897651,16.4759684223706,16.5602013897651,7072.05288411417,0.0,1.0
2023-07-24,19.63,19.74,19.63,19.7092,3876,16.5349314995467,16.6275877636807,16.5349314995467,16.6016440097232,4601.52375001287,0.0,1.0
2023-07-25,19.63,19.735,19.63,19.65,1626,16.5349314995467,16.623376115311,16.5349314995467,16.5517780930256,1930.36058243574,0.0,1.0
2023-07-26,19.7,19.75,19.65,19.74,10229,16.5938945767229,16.6360110604202,16.5517780930256,16.6275877636807,12143.7013516206,0.0,1.0
2023-07-27,19.58,19.8377,19.58,19.68,5526,16.4928150158495,16.7098833728252,16.4928150158495,16.577047983244,6560.3767395694,0.0,1.0
2023-07-28,19.72,19.72,19.63,19.63,1463,16.6107411702018,16.6107411702018,16.5349314995467,16.5349314995467,1736.84965074015,0.0,1.0
2023-07-31,19.85,19.91,19.77,19.78,1251,16.7202440278147,16.7707838082514,16.6528576538991,16.6612809506385,1485.16672117288,0.0,1.0
2023-08-01,19.785,19.88,19.711,19.87,5293,16.6654925990083,16.7455139180331,16.6031602031363,16.7370906212936,6283.76295377141,0.0,1.0
2023-08-02,19.65,19.76,19.65,19.76,1294,16.5517780930256,16.6444343571596,16.5517780930256,16.6444343571596,1536.21561726436,0.0,1.0
2023-08-03,19.545,19.6,19.5201,19.6,2414,16.4633334772614,16.5096616093284,16.4423594683801,16.5096616093284,2865.86128290274,0.0,1.0
2023-08-04,19.55,19.55,19.55,19.55,122,16.4675451256311,16.4675451256311,16.4675451256311,16.4675451256311,144.836402864182,0.0,1.0
2023-08-07,19.62,19.7,19.551,19.551,10261,16.5265082028073,16.5938945767229,16.4683874553051,16.4683874553051,12181.6912277817,0.0,1.0
2023-08-08,19.59,19.92,19.26,19.57,106141,16.5012383125889,16.7792071049909,16.223269520187,16.48439171911,126008.857675468,0.0,1.0
2023-08-09,19.81,20.61,19.56,19.61,54620,16.6865508408569,17.3604145800132,16.4759684223706,16.5180849060678,64843.9698724722,0.0,1.0
2023-08-10,19.67,19.78,19.67,19.78,10878,16.5686246865046,16.6612809506385,16.5686246865046,16.6612809506385,12914.1835275128,0.0,1.0
2023-08-11,19.46,19.56,19.46,19.56,3497,16.4907091916646,16.5754507599671,16.4907091916646,16.5754507599671,4126.66424524649,0.1175,1.0
2023-08-14,19.47,19.56,19.41,19.54,6940,16.4991833484949,16.5754507599671,16.4483384075134,16.5585024463066,8189.60533657723,0.0,1.0
2023-08-15,19.33,19.53,19.3193,19.53,9174,16.3805451528714,16.5500282894764,16.371477805063,16.5500282894764,10825.8558152391,0.0,1.0
2023-08-16,19.22,19.42,19.21,19.42,9928,16.2873294277386,16.4568125643436,16.2788552709084,16.4568125643436,11715.6198532477,0.0,1.0
2023-08-17,19.11,19.33,19.1,19.33,4434,16.1941137026059,16.3805451528714,16.1856395457756,16.3805451528714,5232.378971525,0.0,1.0
2023-08-18,19.11,19.19,19.11,19.19,1030,16.1941137026059,16.2619069572479,16.1941137026059,16.2619069572479,1215.46015802227,0.0,1.0
2023-08-21,19.18,19.23,19.06,19.175,8720,16.2534328004176,16.2958035845689,16.1517429184546,16.2491957220025,10290.1092989847,0.0,1.0
2023-08-22,19.135,19.22,19.11,19.22,3784,16.2152990946815,16.2873294277386,16.1941137026059,16.2873294277386,4465.34100772455,0.0,1.0
2023-08-23,19.255,19.28,19.18,19.185,4278,16.3169889766445,16.3381743687201,16.2534328004176,16.2576698788328,5048.28986021289,0.0,1.0
2023-08-24,19.07,19.23,19.07,19.2298,2856,16.1602170752849,16.2958035845689,16.1602170752849,16.2956341014323,3370.24680709865,0.0,1.0
2023-08-25,19.1898,19.2499,19.1,19.16,2710,16.2617374741113,16.3126671566611,16.1856395457756,16.2364844867571,3197.958279845,0.0,1.0
2023-08-28,19.23,19.29,19.22,19.2533,3132,16.2958035845689,16.3466485255504,16.2873294277386,16.3155483699834,3695.94292711238,0.0,1.0
2023-08-29,19.36,19.425,19.21,19.21,2949,16.4059676233621,16.4610496427587,16.2788552709084,16.2788552709084,3479.99223884241,0.0,1.0
2023-08-30,19.34,19.46,19.34,19.46,242,16.3890193097016,16.4907091916646,16.3890193097016,16.4907091916646,285.574134214942,0.0,1.0
2023-08-31,19.32,19.5,19.3,19.46,5403,16.3720709960411,16.5246058189856,16.3551226823806,16.4907091916646,6375.85556679063,0.0,1.0
2023-09-01,19.4,19.5,19.39,19.46,890,16.4398642506831,16.5246058189856,16.4313900938529,16.4907091916646,1050.25198120371,0.0,1.0
2023-09-05,19.33,19.44,19.33,19.4,9838,16.3805451528714,16.4737608780041,16.3805451528714,16.4398642506831,11609.4145967214,0.0,1.0
2023-09-06,19.17,19.33,19.17,19.33,7503,16.2449586435874,16.3805451528714,16.2449586435874,16.3805451528714,8853.97821906903,0.0,1.0
2023-09-07,19.19,19.28,19.17,19.18,2152,16.2619069572479,16.3381743687201,16.2449586435874,16.2534328004176,2539.48568938245,0.0,1.0
2023-09-08,19.21,19.31,19.17,19.17,12286,16.2788552709084,16.3635968392109,16.2449586435874,16.2449586435874,14498.1975742346,0.0,1.0
2023-09-11,19.24,19.34,19.2,19.2,4708,16.3042777413991,16.3890193097016,16.2703811140781,16.2703811140781,5555.71497472706,0.0,1.0
2023-09-12,19.05,19.17,19.05,19.07,2778,16.2428401043798,16.3451572073995,16.2428401043798,16.2598929548831,3258.10632007208,0.1175,1.0
2023-09-13,19.045,19.17,19.045,19.17,5373,16.238576891754,16.3451572073995,16.238576891754,16.3451572073995,6301.58576592773,0.0,1.0
2023-09-14,19.1154,19.17,19.06,19.17,2935,16.2986029255256,16.3451572073995,16.2513665296315,16.3451572073995,3442.23975860746,0.0,1.0
2023-09-15,19.045,19.06,19.03,19.03,902,16.238576891754,16.2513665296315,16.2257872538765,16.2257872538765,1057.88765324154,0.0,1.0
2023-09-18,19.01,19.03,19.0,19.03,2124,16.2087344033732,16.2257872538765,16.2002079781216,16.2257872538765,2491.0791302495,0.0,1.0
2023-09-19,19.025,19.07,18.97,19.0032,8769,16.2215240412507,16.2598929548831,16.1746287023667,16.2029364342021,10284.4975956487,0.0,1.0
2023-09-20,18.97,19.14,18.965,19.0726,1877,16.1746287023667,16.3195779316446,16.1703654897409,16.2621098254485,2201.39149127979,0.0,1.0
2023-09-21,18.8,18.85,18.8,18.84,1827,16.0296794730887,16.072311599347,16.0296794730887,16.0637851740953,2142.7502688163,0.0,1.0
2023-09-22,18.865,18.865,18.85,18.85,1636,16.0851012372244,16.0851012372244,16.072311599347,16.072311599347,1918.74079900573,0.0,1.0
2023-09-25,18.825,18.825,18.825,18.825,30,16.0509955362179,16.0509955362179,16.0509955362179,16.0509955362179,35.1847334781,0.0,1.0
2023-09-26,18.59,18.79,18.57,18.79,3302,15.8506245428042,16.0211530478371,15.833571692301,16.0211530478371,3872.66633148956,0.0,1.0
2023-09-27,18.56,18.73,18.54,18.57,12488,15.8250452670493,15.9699944963272,15.807992416546,15.833571692301,14646.2317224838,0.0,1.0
2023-09-28,18.59,18.6699,18.56,18.56,2261,15.8506245428042,15.9187506805649,15.8250452670493,15.8250452670493,2651.75607979949,0.0,1.0
2023-09-29,18.635,18.69,18.635,18.69,318,15.8889934564366,15.9358887953207,15.8889934564366,15.9358887953207,372.958174867862,0.0,1.0
2023-10-02,18.425,18.62,18.33,18.6199,5717,15.7099385261521,15.8762038185592,15.6289374862615,15.8761185543067,6705.03737647663,0.0,1.0
2023-10-03,18.18,18.37,18.18,18.2601,655,15.5010411074869,15.6630431872681,15.5010411074869,15.5693377737525,768.200014271852,0.0,1.0
2023-10-04,18.24,18.275,18.16,18.17,4520,15.5521996589967,15.5820421473775,15.4839882569836,15.4925146822352,5301.16651070043,0.0,1.0
2023-10-05,18.23,18.2454,18.1691,18.21,5540,15.5436732337451,15.5568039286326,15.4917473039626,15.5266203832418,6497.44744895582,0.0,1.0
2023-10-06,18.35,18.3868,18.22,18.22,1954,15.6459903367648,15.6773675816909,15.5351468084935,15.5351468084935,2291.69897387359,0.0,1.0
2023-10-09,18.42,18.4499,18.4122,18.4122,1758,15.7056753135263,15.7311693250287,15.69902470183,15.69902470183,2061.82538181667,0.0,1.0
2023-10-10,18.5,18.5549,18.45,18.45,3044,15.7738867155395,15.820696790171,15.7312545892812,15.7312545892812,3570.07762357788,0.0,1.0
2023-10-11,18.43,18.475,18.41,18.475,6427,15.8165188417977,15.8551375801526,15.7993549580844,15.8551375801526,7488.98105738526,0.12,1.0
2023-10-12,18.32,18.48,18.32,18.43,4343,15.7221174813746,15.8594285510809,15.7221174813746,15.8165188417977,5060.62622253371,0.0,1.0
2023-10-13,18.24,18.2909,18.24,18.2909,1155,15.6534619465214,15.6971440305717,15.6534619465214,15.6971440305717,1345.84924868212,0.0,1.0
2023-10-16,18.3,18.355,18.3,18.325,1298,15.7049535976613,15.7521542778728,15.7049535976613,15.7264084523029,1512.47820328086,0.0,1.0
2023-10-17,18.285,18.3399,18.22,18.2522,18657,15.6920806848763,15.7391955456693,15.6362980628081,15.6639319155865,21739.8350066341,0.0,1.0
2023-10-18,18.135,18.135,18.135,18.135,170,15.5633515570266,15.5633515570266,15.5633515570266,15.5633515570266,198.090365606893,0.0,1.0
2023-10-19,17.94,18.21,17.915,18.21,5258,15.396003690822,15.6277161209515,15.3745488361804,15.6277161209515,6126.81848447672,0.0,1.0
2023-10-20,17.84,18.0,17.84,17.945,8874,15.3101842722556,15.4474953419619,15.3101842722556,15.4002946617504,10340.3170846798,0.0,1.0
2023-10-23,17.79,17.89,17.79,17.82,5506,15.2672745629724,15.3530939815388,15.2672745629724,15.2930203885423,6415.7973707738,0.0,1.0
2023-10-24,17.85,17.96,17.85,17.93,1266,15.3187662141122,15.4131675745353,15.3187662141122,15.3874217489654,1475.19060504898,0.0,1.0
2023-10-25,17.735,17.87,17.69,17.8478,13906,15.2200738827608,15.3359300978255,15.1814551444059,15.3168781869038,16203.7919066438,0.0,1.0
2023-10-26,17.685,17.6951,17.685,17.6951,934,15.1771641734776,15.1858319347528,15.1771641734776,15.1858319347528,1088.33177339316,0.0,1.0
2023-10-27,17.62,17.76,17.62,17.75,2009,15.1213815514094,15.2415287374024,15.1213815514094,15.2329467955458,2340.96202649557,0.0,1.0
2023-10-30,17.72,17.8,17.705,17.75,3473,15.2072009699758,15.275856504829,15.1943280571909,15.2329467955458,4046.86964560434,0.0,1.0
2023-10-31,17.87,17.94,17.7801,17.835,10593,15.3359300978255,15.396003690822,15.2587784405343,15.3058933013273,12343.3602521989,0.0,1.0
2023-11-01,18.11,18.15,17.99,17.99,11110,15.541896702385,15.5762244698116,15.4389134001053,15.4389134001053,12945.7880111328,0.0,1.0
2023-11-02,18.545,18.5799,18.275,18.275,8449,15.9152111731491,15.9451621502288,15.6834987430197,15.6834987430197,9845.09117066254,0.0,1.0
2023-11-03,18.725,18.74,18.67,18.7,2154,16.0696861265687,16.0825590393537,16.0224854463572,16.0482312719271,2509.9214559838,0.0,1.0
2023-11-06,18.57,18.75,18.55,18.71,6347,15.9366660277907,16.0911409812103,15.9195021440774,16.0568132137838,7395.76206180556,0.0,1.0
2023-11-07,18.5469,18.62,18.1401,18.6091,206199,15.9168417421019,15.9795757370739,15.5677283473735,15.9702214204502,240270.795869267,0.0,1.0
2023-11-08,18.48,18.62,18.46,18.62,14231,15.8594285510809,15.9795757370739,15.8422646673676,15.9795757370739,16582.4940761864,0.0,1.0
2023-11-09,18.3012,18.61,18.3012,18.555,11884,15.7059834306841,15.9709937952173,15.7059834306841,15.9237931150057,13847.6817933665,0.0,1.0
2023-11-10,18.41,18.4295,18.3,18.3,731,15.7993549580844,15.8160897447048,15.7049535976613,15.7049535976613,851.788572109635,0.0,1.0
2023-11-13,18.475,18.54,18.4382,18.4895,3662,15.8551375801526,15.9109202022208,15.8235560341201,15.8675813958447,4267.0995226614,0.0,1.0
2023-11-14,18.705,18.74,18.61,18.61,3837,16.1555055451352,16.1857350396062,16.0734540601425,16.0734540601425,4442.51557461239,0.12,1.0
2023-11-15,18.7763,18.85,18.73,18.74,3055,16.2170873438718,16.2807420222292,16.1770980411859,16.1857350396062,3537.10843899944,0.0,1.0
2023-11-16,18.7422,18.7597,18.7254,18.7597,1180,16.1876351792586,16.2027499264941,16.1731250219126,16.2027499264941,1366.21537087377,0.0,1.0
2023-11-17,18.78,18.84,18.76,18.7822,4692,16.2202830332873,16.272105023809,16.2030090364467,16.2221831729397,5432.44281367771,0.0,1.0
2023-11-20,18.86,18.8898,18.835,18.835,1464,16.2893790206495,16.315117275942,16.2677865245988,16.2677865245988,1695.03330759254,0.0,1.0
2023-11-21,18.875,18.8927,18.785,18.8791,2825,16.3023345182799,16.3176220054838,16.2246015324974,16.3058756876323,3270.81222264271,0.0,1.0
2023-11-22,18.935,18.9697,18.88,18.952,3533,16.3541565088016,16.38412689332,16.3066530174901,16.3688394061161,4090.54144516696,0.0,1.0
2023-11-24,18.96,18.96,18.95,18.95,211,16.3757490048523,16.3757490048523,16.3671120064321,16.3671120064321,244.297833266411,0.0,1.0
2023-11-27,18.96,19.02,18.93,18.9795,6536,16.3757490048523,16.427570995374,16.3498380095915,16.3925911517719,7567.44378307707,0.0,1.0
2023-11-28,18.9929,19.07,18.9929,19.03,5802,16.4041647296551,16.4707559874754,16.4041647296551,16.4362079937943,6717.6115100081,0.0,1.0
2023-11-29,19.0,19.1,19.0,19.0101,6702,16.4102969985335,16.4966669827363,16.4102969985335,16.4190203669379,7759.64018270842,0.0,1.0
2023-11-30,19.17,19.17,19.074,19.1,3304,16.5571259716782,16.5571259716782,16.4742107868435,16.4966669827363,3825.40303844655,0.0,1.0
2023-12-01,19.36,19.36,19.1762,19.21,3274,16.7212289416636,16.7212289416636,16.5624809106988,16.5916739653594,3790.66874935652,0.0,1.0
2023-12-04,19.3,19.33,19.253,19.26,9154,16.6694069511419,16.6953179464027,16.6288130585666,16.6348589574608,10598.5894109987,0.0,1.0
2023-12-05,19.27,19.31,19.24,19.31,10220,16.643495955881,16.6780439495622,16.6175849606202,16.6780439495622,11832.8144833304,0.0,1.0
2023-12-06,19.26,19.3699,19.2217,19.34,5146,16.6348589574608,16.7297795700996,16.6017792535111,16.703954944823,5958.0883885732,0.0,1.0
2023-12-07,19.33,19.3583,19.2201,19.31,12586,16.6953179464027,16.7197606519321,16.6003973337638,16.6780439495622,14572.1920828959,0.0,1.0
2023-12-08,19.35,19.37,19.1827,19.34,6107,16.7125919432433,16.7298659400838,16.568094959672,16.703954944823,7070.74344908989,0.0,1.0
2023-12-11,19.24,19.36,19.24,19.36,2661,16.6175849606202,16.7212289416636,16.6175849606202,16.7212289416636,3080.93144228397,0.0,1.0
2023-12-12,19.22,19.36,19.13,19.21,30925,16.703954944823,16.8256278736615,16.6257366334269,16.6952640213345,35583.1000480646,0.12,1.0
2023-12-13,19.4428,19.4428,19.1301,19.19,12057,16.8975887201459,16.8975887201459,16.6258235426617,16.6778821743576,13873.0941723368,0.0,1.0
2023-12-14,19.69,19.75,19.62,19.62,2032,17.1124283487807,17.1645738897115,17.0515918843615,17.0515918843615,2338.07144050662,0.0,1.0
2023-12-15,19.65,19.79,19.55,19.79,7749,17.0776646548268,17.1993375836653,16.9907554199422,17.1993375836653,8916.19861834933,0.0,1.0
2023-12-18,19.6,19.65,19.53,19.65,7263,17.0342100373845,17.0776646548268,16.9733735729653,17.0776646548268,8356.99452381871,0.0,1.0
2023-12-19,19.71,19.71,19.61,19.71,7103,17.1298101957576,17.1298101957576,17.042900960873,17.1298101957576,8172.89441039298,0.0,1.0
2023-12-20,19.55,19.7299,19.55,19.68,2885,16.9907554199422,17.1471051334997,16.9907554199422,17.1037374252922,3319.55517020749,0.0,1.0
2023-12-21,19.5606,19.62,19.5,19.6111,5616,16.99996779884,17.0515918843615,16.9473008024999,17.0438569624567,6461.91398124271,0.0,1.0
2023-12-22,19.64,19.6701,19.64,19.66,1835,17.0689737313384,17.0951334110387,17.0689737313384,17.0863555783153,2111.3981758512,0.0,1.0
2023-12-26,19.74,19.8,19.7103,19.725,2442,17.155882966223,17.2080285071538,17.1300709234623,17.1428465809903,2809.82798116002,0.0,1.0
2023-12-27,19.71,19.84,19.6812,19.71,4814,17.1298101957576,17.2427922011076,17.1047803361108,17.1298101957576,5539.1121626963,0.0,1.0
2023-12-28,19.77,19.81,19.77,19.81,2744,17.1819557366884,17.2167194306422,17.1819557366884,17.2167194306422,3157.31694525106,0.0,1.0
2023-12-29,19.78,19.78,19.72,19.72,3713,17.1906466601768,17.1906466601768,17.1385011192461,17.1385011192461,4272.27325718558,0.0,1.0
2024-01-02,19.7881,19.8286,19.74,19.79,6825,17.1976863082025,17.2328845483308,17.155882966223,17.1993375836653,7853.02046331579,0.0,1.0
2024-01-03,19.76,19.87,19.6801,19.86,42031,17.1732648131999,17.268864971573,17.1038243345271,17.2601740480845,48361.9491712273,0.0,1.0
2024-01-04,19.8,19.82,19.69,19.81,10901,17.2080285071538,17.2254103541307,17.1124283487807,17.2167194306422,12542.9708528359,0.0,1.0
2024-01-05,19.7824,19.7824,19.76,19.76,164,17.1927324818141,17.1927324818141,17.1732648131999,17.1732648131999,188.702616261361,0.0,1.0
2024-01-08,19.9285,19.99,19.8765,19.92,8859,17.3197068739805,17.3731560534345,17.2745140718405,17.3123195890153,10193.3931552402,0.0,1.0
2024-01-09,19.97,19.97,19.8966,19.8966,1529,17.3557742064576,17.3557742064576,17.2919828280523,17.2919828280523,1759.30670892452,0.0,1.0
2024-01-10,19.98,20.0199,19.9001,19.9001,1290,17.3644651299461,17.399141914665,17.2950246512733,17.2950246512733,1484.30716449485,0.0,1.0
2024-01-11,19.8713,19.8713,19.79,19.8,2294,17.374285873488,17.374285873488,17.3032019765354,17.3119453832947,2623.69127179836,0.12,1.0
2024-01-12,19.865,19.935,19.865,19.935,1936,17.3687775272297,17.4299813745444,17.3687775272297,17.4299813745444,2214.23988762058,0.0,1.0
2024-01-16,19.725,19.84,19.725,19.835,3543,17.2463698326004,17.3469190103316,17.2463698326004,17.342547306952,4052.19624061968,0.0,1.0
2024-01-17,19.66,19.7299,19.5966,19.7299,3259,17.1895376886653,17.2506541019124,17.1341044898117,17.2506541019124,3727.38005875799,0.0,1.0
2024-01-18,19.615,19.67,19.615,19.625,2728,17.1501923582487,17.1982810954245,17.1501923582487,17.158935765008,3120.06529619264,0.0,1.0
2024-01-19,19.63,19.63,19.6,19.6,493,17.1633074683876,17.1633074683876,17.1370772481099,17.1370772481099,563.8534424571,0.0,1.0
2024-01-22,19.76,19.83,19.71,19.7577,5332,17.2769717562577,17.3381756035724,17.2332547224615,17.2749607727031,6098.30944255834,0.0,1.0
2024-01-23,19.7795,19.84,19.71,19.74,17852,17.2940213994382,17.3469190103316,17.2332547224615,17.2594849427392,20417.6706992782,0.0,1.0
2024-01-24,19.78,19.86,19.74,19.7954,3941,17.2944585697762,17.3644058238501,17.2594849427392,17.3079234161854,4507.39638280615,0.0,1.0
2024-01-25,19.83,19.91,19.79,19.8295,7871,17.3381756035724,17.4081228576463,17.3032019765354,17.3377384332344,9002.2118571599,0.0,1.0
2024-01-26,19.8716,19.9,19.8716,19.9,5921,17.3745481756908,17.3993794508871,17.3745481756908,17.3993794508871,6771.9599042363,0.0,1.0
2024-01-29,19.99,20.04,19.87,19.88,5119,17.4780701117202,17.5217871455164,17.3731492306093,17.3818926373686,5854.69730616207,0.0,1.0
2024-01-30,20.0222,20.05,19.95,19.95,6266,17.506223881485,17.5305305522757,17.4430964846833,17.4430964846833,7166.54294206123,0.0,1.0
2024-01-31,19.8948,20.06,19.8948,19.96,7950,17.3948328793723,17.5392739590349,17.3948328793723,17.4518398914425,9092.56565422705,0.0,1.0
2024-02-01,20.03,20.05,19.93,19.975,5938,17.5130437387572,17.5305305522757,17.4256096711648,17.4649550015814,6791.40312638997,0.0,1.0
2024-02-02,20.015,20.08,19.95,19.98,9832,17.4999286286183,17.5567607725534,17.4430964846833,17.469326704961,11245.0447185359,0.0,1.0
2024-02-05,19.8932,19.92,19.89,19.92,2445,17.3934339342908,17.4168662644055,17.3906360441278,17.4168662644055,2796.39283328115,0.0,1.0
2024-02-06,20.0006,20.06,19.985,19.985,4359,17.487338122885,17.5392739590349,17.4736984083406,17.4736984083406,4985.47090399696,0.0,1.0
2024-02-07,20.0679,20.15,19.98,19.98,12628,17.5461812503747,17.6179646198681,17.469326704961,17.469326704961,14442.8829033433,0.0,1.0
2024-02-08,20.0509,20.0818,20.01,20.0818,986,17.531317458884,17.55833458577,17.4955569252387,17.55833458577,1127.7068849142,0.0,1.0
2024-02-09,20.045,20.09,20.0214,20.0214,4370,17.526158848896,17.5655041793126,17.5055244089442,17.5055244089442,4998.05181244936,0.0,1.0
2024-02-12,20.1829,20.23,20.07,20.07,2152,17.646730428106,17.687911873942,17.5480173657941,17.5480173657941,2461.2831808675,0.0,1.0
2024-02-13,19.8674,19.96,19.8277,19.845,5241,17.4757968259628,17.5572497984748,17.4408758431472,17.4560932991349,5958.24295950313,0.12,1.0
2024-02-14,19.94,20.01,19.91,19.92,7573,17.539657363807,17.6012308851443,17.5132687118053,17.5220649291392,8609.38254766592,0.0,1.0
2024-02-15,20.04,20.12,20.04,20.05,2440,17.627619537146,17.6979892758173,17.627619537146,17.6364157544799,2773.91963770037,0.0,1.0
2024-02-16,20.0119,20.0899,20.0119,20.0899,1155,17.6029021664377,17.6715126616422,17.6029021664377,17.6715126616422,1313.06441866555,0.0,1.0
2024-02-20,19.99,20.06,19.94,19.94,1468,17.5836384504765,17.6452119718138,17.539657363807,17.539657363807,1668.89919186235,0.0,1.0
2024-02-21,20.0491,20.1187,20.0298,20.0298,2418,17.6356240949199,17.6968457675639,17.6186473954654,17.6186473954654,2748.90888686864,0.0,1.0
2024-02-22,20.125,20.21,20.125,20.2,4952,17.7023873844842,17.7771552318224,17.7023873844842,17.7683590144885,5629.69264175911,0.0,1.0
2024-02-23,20.155,20.2,20.1422,20.19,1195,17.7287760364859,17.7683590144885,17.7175168782985,17.7595627971546,1358.53851108686,0.0,1.0
2024-02-26,20.0876,20.19,20.0876,20.19,6856,17.6694895316554,17.7595627971546,17.6694895316554,17.7595627971546,7794.25944101382,0.0,1.0
2024-02-27,20.13,20.19,20.0701,20.0701,1847,17.7067854931512,17.7595627971546,17.6540961513211,17.6540961513211,2099.76621755433,0.0,1.0
2024-02-28,20.12,20.19,20.12,20.15,4793,17.6979892758173,17.7595627971546,17.6979892758173,17.724377927819,5448.93312438436,0.0,1.0
2024-02-29,20.205,20.27,20.205,20.2149,3237,17.7727571231555,17.8299325358258,17.7727571231555,17.781465378316,3679.99092919511,0.0,1.0
2024-03-01,20.3558,20.41,20.3,20.32,21916,17.9054040805507,17.9530795785005,17.8563211878276,17.8739136224954,24915.2552376399,0.0,1.0
2024-03-04,20.395,20.45,20.28,20.2803,9430,17.9398852524997,17.9882644478361,17.8387287531597,17.8389926396798,10720.5172883256,0.0,1.0
2024-03-05,20.2451,20.3599,20.1892,20.35,8091,17.8080299546644,17.9090105296576,17.7588590997679,17.9003022744971,9198.27204452201,0.0,1.0
2024-03-06,20.355,20.4199,20.3,20.39,12512,17.904700383164,17.9617878336611,17.8563211878276,17.9354871438327,14224.2961093881,0.0,1.0
2024-03-07,20.5044,20.56,20.418,20.56,15904,18.0361158701326,18.0850228385091,17.9601165523676,18.0850228385091,18080.4991467158,0.0,1.0
2024-03-08,20.45,20.5,20.4,20.5,4455,17.9882644478361,18.0322455345057,17.9442833611666,18.0322455345057,5064.67704342424,0.0,1.0
2024-03-11,20.44,20.5,20.44,20.466,2664,17.9794682305022,18.0322455345057,17.9794682305022,18.0023383955704,3028.57455525975,0.0,1.0
2024-03-12,20.39,20.44,20.2501,20.26,10048,18.0454398605065,18.0896905712974,17.9216263717137,17.9303880124503,11353.4899444812,0.125,1.0
2024-03-13,20.44,20.48,20.435,20.48,638,18.0896905712974,18.12509113993,18.0852655002183,18.12509113993,720.892375057619,0.0,1.0
2024-03-14,20.2507,20.41,20.24,20.41,4010,17.9221573802432,18.0631401448229,17.912687728134,18.0631401448229,4531.00066454712,0.0,1.0
2024-03-15,20.235,20.38,20.1601,20.38,26525,17.9082626570549,18.0365897183483,17.8419750922902,18.0365897183483,29971.2699818235,0.0,1.0
2024-03-18,20.23,20.32,20.2038,20.21,22132,17.9038375859758,17.9834888653993,17.8806502135214,17.8861373016595,25007.5079071713,0.0,1.0
2024-03-19,20.31,20.36,20.2501,20.2501,1358,17.9746387232412,18.018889434032,17.9216263717137,17.9216263717137,1534.43862904114,0.0,1.0
2024-03-20,20.4125,20.48,20.37,20.37,2899,18.0653526803624,18.12509113993,18.0277395761902,18.0277395761902,3275.65359763643,0.0,1.0
2024-03-21,20.475,20.57,20.46,20.56,4381,18.120666068851,18.2047424193536,18.1073908556137,18.1958922771954,4950.20297041917,0.0,1.0
2024-03-22,20.482,20.54,20.44,20.44,4103,18.1268611683617,18.1781919928791,18.0896905712974,18.0896905712974,4636.08372235331,0.0,1.0
2024-03-25,20.44,20.47,20.42,20.4575,4669,18.0896905712974,18.1162409977719,18.071990286981,18.1051783200742,5275.62147201258,0.0,1.0
2024-03-26,20.5095,20.55,20.485,20.485,2684,18.1511990592966,18.1870421350372,18.1295162110091,18.1295162110091,3032.71964679413,0.0,1.0
2024-03-27,20.579,20.69,20.53,20.69,3968,18.2127075472959,18.3109441252516,18.1693418507209,18.3109441252516,4483.54379973141,0.0,1.0
2024-03-28,20.7199,20.72,20.5,20.59,8851,18.3374060503045,18.3374945517261,18.1427914242464,18.2224427036699,10000.9692972335,0.0,1.0
2024-04-01,20.69,20.797,20.16,20.16,10651,18.3109441252516,18.405640646344,17.8418865908686,17.8418865908686,12034.8349321923,0.0,1.0
2024-04-02,20.59,20.6,20.47,20.47,9771,18.2224427036699,18.2312928458281,18.1162409977719,18.1162409977719,11040.500621768,0.0,1.0
2024-04-03,20.48,20.57,20.44,20.44,5224,18.12509113993,18.2047424193536,18.0896905712974,18.0896905712974,5902.73004279156,0.0,1.0
2024-04-04,20.36,20.63,20.36,20.62,10079,18.018889434032,18.2578432723026,18.018889434032,18.2489931301444,11388.5176304166,0.0,1.0
2024-04-05,20.51,20.53,20.48,20.49,4267,18.1516415664045,18.1693418507209,18.12509113993,18.1339412820882,4821.39148020513,0.0,1.0
2024-04-08,20.545,20.67,20.5363,20.67,5281,18.1826170639581,18.2932438409353,18.1749174402805,18.2932438409353,5967.13578789859,0.0,1.0
2024-04-09,20.5275,20.63,20.49,20.53,4006,18.1671293151813,18.2578432723026,18.1339412820882,18.1693418507209,4526.4809631361,0.0,1.0
2024-04-10,20.35,20.43,20.35,20.43,1832,18.0100392918738,18.0808404291392,18.0100392918738,18.0808404291392,2070.02324624697,0.0,1.0
2024-04-11,20.2041,20.3,20.2041,20.2458,3454,17.9915424947633,18.076940454843,17.9915424947633,18.0286759143183,3878.76478185858,0.125,1.0
2024-04-12,19.9313,20.19,19.9313,20.18,3382,17.7486169107199,17.9789865903094,17.7486169107199,17.9700816935336,3797.91039150137,0.0,1.0
2024-04-15,19.685,20.0372,19.675,20.0,5439,17.5292893031323,17.8429197675754,17.5203844063565,17.8097935515695,6107.87540490123,0.0,1.0
2024-04-16,19.64,19.71,19.61,19.62,6110,17.4892172676413,17.5515515450717,17.4625025773139,17.4714074740897,6861.3934039247,0.0,1.0
2024-04-17,19.7257,19.78,19.7257,19.78,2220,17.5655322330097,17.6138858225022,17.5655322330097,17.6138858225022,2493.01036934745,0.0,1.0
2024-04-18,19.7388,19.81,19.7388,19.79,2862,17.577197647786,17.6406005128296,17.577197647786,17.622790719278,3213.96201669927,0.0,1.0
2024-04-19,19.775,19.85,19.775,19.85,582,17.6094333741143,17.6762200999327,17.6094333741143,17.6762200999327,653.572988720818,0.0,1.0
2024-04-22,19.9323,19.9323,19.7902,19.9,1282,17.7495074003974,17.7495074003974,17.6229688172135,17.7207445838117,1439.65733941596,0.0,1.0
2024-04-23,20.09,20.15,20.04,20.05,1965,17.8899376225516,17.9433670032063,17.8454131386726,17.8543180354484,2206.65107016564,0.0,1.0
2024-04-24,20.08,20.16,20.02,20.105,6181,17.8810327257758,17.9522718999821,17.8276033451211,17.9032949677152,6941.12481663808,0.0,1.0
2024-04-25,19.955,20.02,19.9001,19.9001,3320,17.7697215160785,17.8276033451211,17.7208336327794,17.7208336327794,3728.28577758266,0.0,1.0
2024-04-26,20.11,20.2,20.09,20.09,1205,17.9077474161031,17.9878914870852,17.8899376225516,17.8899376225516,1353.18806083949,0.0,1.0
2024-04-29,20.1721,20.2399,20.13,20.13,2604,17.9630468250808,18.0234220252206,17.9255572096547,17.9255572096547,2924.23378458591,0.0,1.0
2024-04-30,20.115,20.1779,20.1001,20.1779,4253,17.912199864491,17.9682116652107,17.8989315682951,17.9682116652107,4776.02391929491,0.0,1.0
2024-05-01,20.1677,20.3399,20.0848,20.1297,6826,17.9591286704994,18.1124709929784,17.8853070762282,17.9252900627514,7665.44539692147,0.0,1.0
2024-05-02,20.2791,20.35,20.2215,20.27,3672,18.0583292205817,18.121464938722,18.0070370151531,18.0502257645157,4123.57390821792,0.0,1.0
2024-05-03,20.4488,20.48,20.38,20.38,1504,18.2094453188667,18.2372285968072,18.1481796290493,18.1481796290493,1688.9583763507,0.0,1.0
2024-05-06,20.5601,20.6,20.502,20.6,894,18.3085568199812,18.3440873581166,18.2568193697139,18.3440873581166,1003.94201360208,0.0,1.0
2024-05-07,20.65,20.72,20.58,20.645,9175,18.3886118419955,18.450946119426,18.326277564565,18.3841593936076,10303.3198823256,0.0,1.0
2024-05-08,20.655,20.7,20.655,20.6668,684,18.3930642903834,18.4331363258744,18.3930642903834,18.4035720685788,768.116708393537,0.0,1.0
2024-05-09,20.76,20.81,20.725,20.725,1439,18.4865657065291,18.5310901904081,18.4553985678139,18.4553985678139,1615.96482950044,0.0,1.0
2024-05-10,20.815,20.815,20.7891,20.81,618,18.535542638796,18.535542638796,18.5124789561467,18.5310901904081,694.000183899422,0.0,1.0
2024-05-13,20.87,20.87,20.8601,20.8601,304,18.5845195710628,18.5845195710628,18.5757037232547,18.5757037232547,341.38520373046,0.0,1.0
2024-05-14,20.745,20.77,20.67,20.7,2006,18.5845195710628,18.6069159552169,18.5173304186005,18.5442060795854,2239.20074128772,0.125,1.0
2024-05-15,20.88,20.95,20.75,20.75,10901,18.7054600454949,18.7681699211263,18.5889988478936,18.5889988478936,12168.2588637973,0.0,1.0
2024-05-16,20.91,20.95,20.8794,20.95,763,18.7323357064798,18.7681699211263,18.7049225322752,18.7681699211263,851.699982852707,0.0,1.0
2024-05-17,20.93,20.96,20.88,20.96,8727,18.750252813803,18.7771284747879,18.7054600454949,18.7771284747879,9741.52785105584,0.0,1.0
2024-05-20,20.9561,21.03,20.9561,21.0,16693,18.7736346388599,18.8398383504194,18.7736346388599,18.8129626894345,18633.5882224905,0.0,1.0
2024-05-21,21.0063,21.059,20.91,20.91,3358,18.8186065782413,18.8658181560381,18.7323357064798,18.7323357064798,3748.37292584456,0.0,1.0
2024-05-22,20.9253,21.01,20.9001,21.01,2981,18.7460422935821,18.8219212430961,18.7234667383547,18.8219212430961,3327.54606668928,0.0,1.0
2024-05-23,20.71,21.0,20.71,21.0,3114,18.5531646332471,18.8129626894345,18.5531646332471,18.8129626894345,3476.00753159021,0.0,1.0
2024-05-24,20.805,20.89,20.805,20.88,5843,18.6382708930326,18.7144185991565,18.6382708930326,18.7054600454949,6522.25819109879,0.0,1.0
2024-05-28,20.7057,20.86,20.65,20.86,6831,18.5493124551726,18.6875429381716,18.4994133112772,18.6875429381716,7625.11478750569,0.0,1.0
2024-05-29,20.5642,20.61,20.52,20.6,3183,18.4225489208604,18.4635790966307,18.382952113676,18.4546205429691,3553.02889308017,0.0,1.0
2024-05-30,20.605,20.679,20.58,20.58,9029,18.4590998197999,18.525393116896,18.4367034356458,18.4367034356458,10078.6358390263,0.0,1.0
2024-05-31,20.8284,20.89,20.69,20.69,5024,18.6592339086008,18.7144185991565,18.5352475259238,18.5352475259238,5608.04811776148,0.0,1.0
2024-06-03,20.84,20.93,20.82,20.82,10409,18.6696258308483,18.750252813803,18.651708723525,18.651708723525,11619.0630688255,0.0,1.0
2024-06-04,20.93,20.94,20.865,20.94,12773,18.750252813803,18.7592113674647,18.6920222150024,18.7592113674647,14257.8818885684,0.0,1.0
2024-06-05,21.03,21.04,20.75,20.89,19415,18.8398383504194,18.848796904081,18.5889988478936,18.7144185991565,21672.0251206885,0.0,1.0
2024-06-06,21.07,21.08,20.96,21.05,7648,18.8756725650659,18.8846311187276,18.7771284747879,18.8577554577427,8537.09235761144,0.0,1.0
2024-06-07,21.04,21.05,20.97,20.99,2312,18.848796904081,18.8577554577427,18.7860870284496,18.8040041357728,2580.77373572145,0.0,1.0
2024-06-10,21.01,21.06,20.995,21.0249,5921,18.8219212430961,18.8667140114043,18.8084834126037,18.835269488052,6609.32581713092,0.0,1.0
2024-06-11,20.84,20.9496,20.8,20.8325,1331,18.7816077516188,18.8803824257827,18.745558600464,18.7748485357772,1476.87250031133,0.125,1.0
2024-06-12,20.9245,21.17,20.9245,21.0,10148,18.8577615834331,19.0790132486454,18.8577615834331,18.9258043562377,11260.1819182265,0.0,1.0
2024-06-13,20.89,20.95,20.81,20.87,11886,18.8266691905622,18.8807429172943,18.7545708882527,18.8086446149848,13188.6600591289,0.0,1.0
2024-06-14,20.815,20.87,20.75,20.75,860,18.759077032147,18.8086446149848,18.7004971615206,18.7004971615206,954.252704934451,0.0,1.0
2024-06-17,20.825,21.23,20.7401,20.76,10520,18.7680893199357,19.1330869753775,18.6915749966098,18.7095094493093,11672.9516929191,0.0,1.0
2024-06-18,20.785,20.91,20.75,20.91,5336,18.732040168781,18.8446937661395,18.7004971615206,18.8446937661395,5920.80515526769,0.0,1.0
2024-06-20,20.795,20.94,20.74,20.74,9957,18.7410524565697,18.8717306295056,18.6914848737319,18.6914848737319,11048.2490500375,0.0,1.0
2024-06-21,20.8542,20.93,20.835,20.88,10172,18.7944052002787,18.8627183417169,18.7771016077244,18.8176569027735,11286.8122262712,0.0,1.0
2024-06-24,20.9001,20.97,20.84,20.84,10089,18.8357716012288,18.8987674928717,18.7816077516188,18.7816077516188,11194.7157442833,0.0,1.0
2024-06-25,20.93,20.99,20.8812,20.99,8439,18.8627183417169,18.916792068449,18.8187383773081,18.916792068449,9363.88206621141,0.0,1.0
2024-06-26,20.88,20.93,20.821,20.86,9766,18.8176569027735,18.8627183417169,18.7644844048203,18.7996323271961,10836.3161818486,0.0,1.0
2024-06-27,20.985,21.04,20.921,20.975,3625,18.9122859245547,18.9618535073925,18.8546072827071,18.903273636766,4022.28611091555,0.0,1.0
2024-06-28,21.0459,21.1399,20.94,20.94,1527,18.9671707571878,19.0518862624014,18.8717306295056,18.8717306295056,1694.35334934291,0.0,1.0
2024-07-01,21.11,21.14,21.0413,21.05,8048,19.0249395219132,19.0519763852793,18.963025104805,18.9708657951811,8930.02996431681,0.0,1.0
2024-07-02,21.105,21.16,21.064,21.0849,4327,19.0204333780189,19.0700009608567,18.9834829980853,19.0023186795636,4801.22262122251,0.0,1.0
2024-07-03,21.24,21.25,21.14,21.14,7188,19.1420992631661,19.1511115509548,19.0519763852793,19.0519763852793,7975.77725938236,0.0,1.0
2024-07-05,21.29,21.31,21.182,21.31,9160,19.1871607021096,19.2051852776869,19.0898279939918,19.2051852776869,10163.9009037204,0.0,1.0
2024-07-08,21.305,21.37,21.24,21.29,8566,19.2006791337926,19.259259004419,19.1420992631661,19.1871607021096,9504.80077961451,0.0,1.0
2024-07-09,21.325,21.3989,21.3,21.39,19769,19.21870370937,19.2853045161283,19.1961729898983,19.2772835799964,21935.6066556385,0.0,1.0
2024-07-10,21.4246,21.48,21.32,21.32,13259,19.3084660957453,19.3583941700946,19.2141975654756,19.2141975654756,14712.1355985184,0.0,1.0
2024-07-11,21.395,21.47,21.33,21.43,20242,19.3989494651437,19.4669523260871,19.340013652326,19.4306841335839,22324.7960297108,0.13,1.0
2024-07-12,21.49,21.54,21.43,21.4357,8829,19.4850864223387,19.5304216629677,19.4306841335839,19.4358523510156,9737.45796592813,0.0,1.0
2024-07-15,21.4951,21.62,21.4951,21.525,12672,19.4897106168829,19.6029580479741,19.4897106168829,19.516821090779,13975.8825851445,0.0,1.0
2024-07-16,21.535,21.63,21.535,21.62,3013,19.5258881389048,19.6120250960999,19.5258881389048,19.6029580479741,3323.02195620585,0.0,1.0
2024-07-17,21.47,21.58,21.47,21.58,1763,19.4669523260871,19.5666898554709,19.4669523260871,19.5666898554709,1944.40348781643,0.0,1.0
2024-07-18,21.325,21.46,21.325,21.46,4006,19.3354801282631,19.4578852779613,19.3354801282631,19.4578852779613,4418.19646749439,0.0,1.0
2024-07-19,21.38,21.41,21.2851,21.41,6947,19.385348892955,19.4125500373323,19.2993026062411,19.4125500373323,7661.80999992099,0.0,1.0
2024-07-22,21.49,21.49,21.36,21.47,5295,19.4850864223387,19.4850864223387,19.3672147967034,19.4669523260871,5839.82783209757,0.0,1.0
2024-07-23,21.455,21.55,21.4364,21.55,4253,19.4533517538984,19.5394887110935,19.4364870443845,19.5394887110935,4690.61147684815,0.0,1.0
2024-07-24,21.2251,21.36,21.2251,21.36,1086,19.2449003174864,19.3672147967034,19.2449003174864,19.3672147967034,1197.74372533672,0.0,1.0
2024-07-25,21.31,21.4,21.26,21.28,10093,19.3218795560744,19.4034829892066,19.2765443154454,19.294678411697,11131.5169611635,0.0,1.0
2024-07-26,21.38,21.42,21.29,21.345,4384,19.385348892955,19.4216170854581,19.3037454598228,19.3536142245147,4835.09069233534,0.0,1.0
2024-07-29,21.42,21.45,21.33,21.4,11050,19.4216170854581,19.4488182298355,19.340013652326,19.4034829892066,12186.9872605625,0.0,1.0
2024-07-30,21.53,21.54,21.4125,21.48,8172,19.5213546148419,19.5304216629677,19.4148167993638,19.4760193742129,9012.85609894265,0.0,1.0
2024-07-31,21.68,21.7,21.5801,21.5971,6339,19.6573603367289,19.6754944329805,19.5667805259522,19.582194507766,6991.24997689639,0.0,1.0
2024-08-01,21.59,21.6501,21.51,21.65,3517,19.5757569035967,19.6302498628327,19.5032205185903,19.6301591923515,3878.88092266046,0.0,1.0
2024-08-02,21.35,21.3601,21.1701,21.36,5568,19.3581477485776,19.3673054671846,19.1950315527945,19.3672147967034,6140.9181055938,0.0,1.0
2024-08-05,20.7,20.88,20.7,20.79,3335,18.7687896204007,18.9319964866651,18.7687896204007,18.8503930535329,3678.15407366296,0.0,1.0
2024-08-06,20.98,20.98,20.912,20.912,812,19.0226669679231,19.0226669679231,18.9610110406676,18.9610110406676,895.550557065762,0.0,1.0
2024-08-07,21.04,21.23,21.04,21.23,2880,19.0770692566778,19.249343171068,19.0770692566778,19.249343171068,3176.33695116922,0.0,1.0
2024-08-08,21.24,21.24,21.1,21.1,2422,19.2584102191938,19.2584102191938,19.1314715454326,19.1314715454326,2671.21114435133,0.0,1.0
2024-08-09,21.24,21.24,21.19,21.2253,991,19.2584102191938,19.2584102191938,19.2130749785648,19.2450816584489,1092.96872173913,0.0,1.0
2024-08-12,21.3,21.34,21.22,21.34,5914,19.3128125079486,19.3490807004518,19.2402761229422,19.3490807004518,6522.51969764399,0.0,1.0
2024-08-13,21.26,21.31,21.26,21.28,14899,19.3944159410808,19.4400283962573,19.3944159410808,19.4126609231514,16332.1618429902,0.13,1.0
2024-08-14,21.29,21.35,21.23,21.34,4199,19.4217834141867,19.4765183603986,19.3670484679748,19.4673958693633,4602.90942873454,0.0,1.0
2024-08-15,21.47,21.5,21.43,21.4799,3617,19.5859882528224,19.6133557259283,19.5494982886811,19.5950195189473,3964.92579274418,0.0,1.0
2024-08-16,21.52,21.52,21.52,21.52,178,19.631600707999,19.631600707999,19.631600707999,19.631600707999,195.122142966122,0.0,1.0
2024-08-19,21.63,21.65,21.42,21.42,6541,19.7319481093874,19.7501930914581,19.5403757976458,19.5403757976458,7170.1906580978,0.0,1.0
2024-08-20,21.6,21.65,21.52,21.65,15444,19.7045806362815,19.7501930914581,19.631600707999,19.7501930914581,16929.5863818471,0.0,1.0
2024-08-21,21.65,21.7,21.6,21.6002,4808,19.7501930914581,19.7958055466346,19.7045806362815,19.7047630861022,5270.49024371412,0.0,1.0
2024-08-22,21.5839,21.74,20.02,21.74,1548,19.6898934257146,19.8322955107759,18.2632270527016,19.8322955107759,1696.90492871662,0.0,1.0
2024-08-23,21.755,21.79,21.68,21.79,5388,19.8459792473289,19.8779079659525,19.777560564564,19.8779079659525,5906.28149607565,0.0,1.0
2024-08-26,21.7951,21.8998,21.75,21.75,9582,19.8825604363805,19.9780729175202,19.8414180018112,19.8414180018112,10503.7099657381,0.0,1.0
2024-08-27,21.83,21.83,21.73,21.785,3828,19.9143979300937,19.9143979300937,19.8231730197406,19.8733467204348,4196.22226558605,0.0,1.0
2024-08-28,21.705,21.7874,21.705,21.75,10137,19.8003667921523,19.8755361182833,19.8003667921523,19.8414180018112,11112.0964227392,0.0,1.0
2024-08-29,21.8452,21.9399,21.78,21.92,8978,19.9282641164674,20.0146541065719,19.8687854749172,19.9965003494116,9841.6101098306,0.0,1.0
2024-08-30,21.89,21.99,21.81,21.81,1834,19.9691328763056,20.0603577866588,19.8961529480231,19.8961529480231,2010.41578763971,0.0,1.0
2024-09-03,21.7879,21.97,21.7879,21.96,8074,19.8759922428351,20.0421128045882,19.8759922428351,20.0329903135528,8850.65270959814,0.0,1.0
2024-09-04,21.8248,21.93,21.8248,21.92,6017,19.9096542347554,20.0056228404469,19.9096542347554,19.9965003494116,6595.78614734357,0.0,1.0
2024-09-05,21.7801,21.89,21.7801,21.89,4055,19.8688766998275,19.9691328763056,19.8688766998275,19.9691328763056,4445.05780745858,0.0,1.0
2024-09-06,21.6602,21.8101,21.6007,21.77,12636,19.7594980323141,19.8962441729335,19.705219210654,19.8596629838818,13851.4797669658,0.0,1.0
2024-09-09,21.735,21.82,21.67,21.78,12472,19.8277342652582,19.9052754390584,19.7684380735287,19.8687854749172,13671.7043094016,0.0,1.0
2024-09-10,21.85,21.87,21.69,21.7787,34972,19.9326429121644,19.950887894235,19.7866830555993,19.8675995510826,38336.0201337709,0.0,1.0
2024-09-11,21.725,21.79,21.64,21.73,12835,19.9417654031997,20.0014300637846,19.8637423855117,19.9463549924754,13982.7326900185,0.135,1.0
2024-09-12,21.84,21.84,21.786949,21.786949,2472,20.0473259565423,20.0473259565423,19.9986294964086,19.9986294964086,2693.0514382334,0.0,1.0
2024-09-13,21.9152,21.98,21.9,21.95,8025,20.1163533792498,20.1758344562637,20.1024010278515,20.1482969206091,8742.61237533294,0.0,1.0
2024-09-16,22.015,22.04,21.98,22.03,4652,20.2079615811941,20.2309095275729,20.1758344562637,20.2217303490214,5067.99162243599,0.0,1.0
2024-09-17,21.9387,22.13,21.88,22.13,40575,20.1379244488459,20.3135221345367,20.0840426707484,20.3135221345367,44203.3018229451,0.0,1.0
2024-09-18,21.995,22.06,21.72,22.03,7897,20.189603224091,20.2492678846759,19.9371758139239,20.2217303490214,8603.16634616876,0.0,1.0
2024-09-19,22.07,22.17,22.05,22.07,9653,20.2584470632275,20.3502388487428,20.2400887061244,20.2584470632275,10516.191558765,0.0,1.0
2024-09-20,22.035,22.1,22.0277,22.1,3316,20.2263199382971,20.2859845988821,20.2196191379545,20.2859845988821,3612.52369303478,0.0,1.0
2024-09-23,22.135,22.18,22.135,22.18,790,20.3181117238124,20.3594180272943,20.3181117238124,20.3594180272943,860.643461247731,0.0,1.0
2024-09-24,22.155,22.22,22.1001,22.1708,20329,20.3364700809155,20.3961347415004,20.2860763906676,20.3509731830269,22146.8619287406,0.0,1.0
2024-09-25,22.09,22.1255,22.09,22.125,3605,20.2768054203305,20.3093915041885,20.2768054203305,20.3089325452609,3927.36668075705,0.0,1.0
2024-09-26,22.125,22.21,22.08,22.21,12456,20.3089325452609,20.3869555629489,20.267626241779,20.3869555629489,13569.8417130401,0.0,1.0
2024-09-27,22.1959,22.225,22.155,22.18,3438,20.3740129211912,20.4007243307762,20.3364700809155,20.3594180272943,3745.4331895819,0.0,1.0
2024-09-30,22.2847,22.33,22.15,22.16,8951,20.4555240267288,20.4971057055673,20.3318804916397,20.3410596701913,9751.41724256765,0.0,1.0
2024-10-01,22.2506,22.32,22.1901,22.28,4644,20.4242230278681,20.4879265270157,20.3686889976314,20.4512098128096,5059.27624561324,0.0,1.0
2024-10-02,22.2683,22.31,22.1968,22.1968,3378,20.4404701739043,20.4787473484642,20.3748390472609,20.3748390472609,3680.06786341118,0.0,1.0
2024-10-03,22.165,22.23,22.11,22.23,7763,20.345649259467,20.405313920052,20.2951637774336,20.405313920052,8457.18378438751,0.0,1.0
2024-10-04,22.285,22.3075,22.15,22.15,2851,20.4557994020854,20.4764525538263,20.3318804916397,20.3318804916397,3105.94241521174,0.0,1.0
2024-10-07,22.182,22.3,22.182,22.3,4811,20.3612538630046,20.4695681699127,20.3612538630046,20.4695681699127,5241.20973678839,0.0,1.0
2024-10-08,22.2394,22.2989,22.18,22.2,3285,20.4139423478904,20.468558460272,20.3594180272943,20.3777763843974,3578.75160784657,0.0,1.0
2024-10-09,22.265,22.33,22.19,22.32,8126,20.4374410449823,20.4971057055673,20.3685972058458,20.4879265270157,8852.64400772033,0.0,1.0
2024-10-10,22.2899,22.33,22.27,22.28,4397,20.4602971995756,20.4971057055673,20.4420306342581,20.4512098128096,4790.18898621047,0.0,1.0
2024-10-11,22.18,22.23,22.14,22.14,8842,20.48333693774,20.5295121788079,20.4463967448856,20.4463967448856,9574.39506053637,0.135,1.0
2024-10-14,22.24,22.31,22.23,22.28,4484,20.5387472270215,20.6033925645166,20.5295121788079,20.5756874198759,4855.41590719805,0.0,1.0
2024-10-15,22.23,22.3499,22.23,22.34,4094,20.5295121788079,20.6402404068889,20.5295121788079,20.6310977091574,4433.11166906084,0.0,1.0
2024-10-16,22.275,22.33,22.275,22.2913,4251,20.5710698957691,20.6218626609438,20.5710698957691,20.5861230243572,4603.11619569555,0.0,1.0
2024-10-17,22.265,22.36,22.265,22.35,4718,20.5618348475555,20.6495678055846,20.5618348475555,20.640332757371,5108.79845008037,0.0,1.0
2024-10-18,22.3,22.35,22.2648,22.34,3722,20.594157516303,20.640332757371,20.5616501465912,20.6310977091574,4030.29839576074,0.0,1.0
2024-10-21,22.227,22.29,22.227,22.277,1543,20.5267416643438,20.5849224680895,20.5267416643438,20.5729169054118,1670.80881909157,0.0,1.0
2024-10-22,22.225,22.29,22.16,22.16,3585,20.5248946547011,20.5849224680895,20.4648668413128,20.4648668413128,3881.9504967228,0.0,1.0
2024-10-23,22.08,22.1854,22.02,22.17,5689,20.3909864556041,20.4883238637753,20.3355761663226,20.4741018895264,6160.22771990403,0.0,1.0
2024-10-24,22.085,22.19,22.0701,22.19,6049,20.3956039797109,20.4925719859536,20.3818437578726,20.4925719859536,6550.04701664607,0.0,1.0
2024-10-25,22.07,22.17,22.04,22.17,2917,20.3817514073905,20.4741018895264,20.3540462627497,20.4741018895264,3158.61913499034,0.0,1.0
2024-10-28,22.095,22.19,22.0612,22.19,4480,20.4048390279245,20.4925719859536,20.3736245649625,20.4925719859536,4851.08458167868,0.0,1.0
2024-10-29,21.94,22.08,21.94,22.08,2534,20.2616957806138,20.3909864556041,20.2616957806138,20.3909864556041,2743.89471651202,0.0,1.0
2024-10-30,22.03,22.05,21.9,22.02,36152,20.3448112145361,20.3632813109633,20.2247555877595,20.3355761663226,39146.5200439394,0.0,1.0
2024-10-31,21.88,22.07,21.83,22.07,3112,20.2062854913323,20.3817514073905,20.1601102502644,20.3817514073905,3369.77125405895,0.0,1.0
2024-11-01,21.895,22.015,21.895,22.0,2905,20.2201380636527,20.3309586422158,20.2201380636527,20.3171060698954,3145.62515843227,0.0,1.0
2024-11-04,21.8346,22.0,21.79,22.0,10385,20.1643583724426,20.3171060698954,20.12317005741,20.3171060698954,11245.203879628,0.0,1.0
2024-11-05,21.9353,21.98,21.87,21.95,4300,20.2573553079535,20.2986359734682,20.1970504431187,20.2709308288274,4656.17493330766,0.0,1.0
2024-11-06,22.095,22.14,22.06,22.07,1388,20.4048390279245,20.4463967448856,20.3725163591769,20.3817514073905,1502.96995521652,0.0,1.0
2024-11-07,22.25,22.28,22.07,22.07,31702,20.5479822752351,20.5756874198759,20.3817514073905,20.3817514073905,34327.9204036558,0.0,1.0
2024-11-08,22.4102,22.44,22.3226,22.36,5571,20.6959277476168,20.7234481912933,20.6150287252658,20.6495678055846,6032.45361708303,0.0,1.0
2024-11-11,22.47,22.493,22.311,22.46,28644,20.751153335934,20.7723939468253,20.604316069338,20.7419182877205,31016.6220441082,0.0,1.0
2024-11-12,22.28,22.4563,22.19,22.4145,9293,20.5756874198759,20.7385013198814,20.4925719859536,20.6998988183486,10062.7520128437,0.0,1.0
2024-11-13,22.06,22.16,22.04,22.16,2219,20.4971895100604,20.5901051470053,20.4786063826714,20.5901051470053,2388.1879013693,0.135,1.0
2024-11-14,21.94,22.05,21.8933,22.05,5624,20.3856907457264,20.4878979463659,20.3422991432731,20.4878979463659,6052.80250441684,0.0,1.0
2024-11-15,21.85,21.85,21.7312,21.74,4852,20.3020666724759,20.3020666724759,20.1916828957853,20.1998594718365,5221.94127870387,0.0,1.0
2024-11-18,21.9,21.9,21.7834,21.86,1391,20.3485244909484,20.3485244909484,20.2401848582706,20.3113582361704,1497.0569494388,0.0,1.0
2024-11-19,21.95,21.9862,21.82,21.91,7306,20.3949823094209,20.428617769995,20.2741919813924,20.3578160546429,7863.04678116455,0.0,1.0
2024-11-20,21.995,22.1,21.965,22.1,4787,20.4367943460461,20.5343557648384,20.4089196549626,20.5343557648384,5151.9853464871,0.0,1.0
2024-11-21,22.11,22.11,22.107,22.11,897,20.5436473285328,20.5436473285328,20.5408598594245,20.5436473285328,965.39186459138,0.0,1.0
2024-11-22,22.205,22.26,22.12,22.12,8497,20.6319171836306,20.6830207839503,20.5529388922273,20.5529388922273,9144.85470839791,0.0,1.0
2024-11-25,22.2623,22.39,22.08,22.3535,9930,20.6851578436,20.8038111119788,20.5157726374494,20.7698969044938,10687.1139524999,0.0,1.0
2024-11-26,22.22,22.33,22.21,22.22,6407,20.6458545291723,20.7480617298118,20.6365629654778,20.6458545291723,6895.50242635113,0.0,1.0
2024-11-27,22.38,22.4163,22.3,22.3972,5417,20.7945195482843,20.8282479244953,20.7201870387283,20.8105010378388,5830.01976643421,0.0,1.0
2024-11-29,22.48,22.5,22.45,22.48,2830,20.8874351852292,20.9060183126182,20.8595604941457,20.8874351852292,3045.77366420692,0.0,1.0
2024-12-02,22.53,22.5871,22.46,22.5,5468,20.9338930037017,20.9869478323973,20.8688520578402,20.9060183126182,5884.90826709661,0.0,1.0
2024-12-03,22.525,22.59,22.5234,22.58,5338,20.9292472218545,20.9896423858687,20.9277605716634,20.9803508221742,5744.99640266306,0.0,1.0
2024-12-04,22.55,22.6,22.48,22.5497,11704,20.9524761310907,20.9989339495632,20.8874351852292,20.9521973841799,12596.3727794621,0.0,1.0
2024-12-05,22.56,22.57,22.45,22.515,16579,20.9617676947852,20.9710592584797,20.8595604941457,20.91995565816,17843.0676957196,0.0,1.0
2024-12-06,22.535,22.6,22.51,22.5802,3399,20.938538785549,20.9989339495632,20.9153098763127,20.9805366534481,3658.15713238137,0.0,1.0
2024-12-09,22.5,22.64,22.5,22.64,4623,20.9060183126182,21.0361002043412,20.9060183126182,21.0361002043412,4975.48114827865,0.0,1.0
2024-12-10,22.27,22.49,22.26,22.44,9456,20.6923123476448,20.8967267489237,20.6830207839503,20.8502689304513,10176.973769873,0.0,1.0
2024-12-11,22.1937,22.31,22.14,22.31,6505,20.7468538265315,20.8555720258415,20.6966546235827,20.8555720258415,6958.6463425783,0.135,1.0
2024-12-12,22.0791,22.12,22.0773,22.1093,4347,20.6397248012441,20.6779584586111,20.6380421463967,20.6679560103513,4650.15152208884,0.0,1.0
2024-12-13,22.1,22.149,22.0649,22.0943,6934,20.6592622936395,20.7050678978199,20.6264505241143,20.6539338866225,7417.56398761535,0.0,1.0
2024-12-16,21.9,22.12,21.9,22.01,3955,20.4723006439233,20.6779584586111,20.4723006439233,20.5751295512672,4230.81418676359,0.0,1.0
2024-12-17,21.77,21.915,21.7393,21.915,12257,20.3507755716077,20.486322767652,20.3220769583763,20.486322767652,13111.779895616,0.0,1.0
2024-12-18,21.3788,21.85,21.3788,21.71,6727,19.9850785847629,20.4255602314942,19.9850785847629,20.2946870766929,7196.12820084921,0.0,1.0
2024-12-19,21.2146,21.42,21.2146,21.42,1726,19.8315830703459,20.0235926846044,19.8315830703459,20.0235926846044,1846.36796115144,0.0,1.0
2024-12-20,21.4452,21.48,21.3127,21.3127,4407,20.0471498524686,20.0796811795193,19.9232877595317,19.9232877595317,4714.33580810801,0.0,1.0
2024-12-23,21.61,21.61,21.445,21.4608,6100,20.2012062518348,20.2012062518348,20.0469628908189,20.0617328611465,6525.4024119489,0.0,1.0
2024-12-24,21.745,21.79,21.65,21.65,521,20.3274053653932,20.3694717365794,20.238598581778,20.238598581778,557.333550266456,0.0,1.0
2024-12-26,21.79,21.8499,21.69,21.79,8257,20.3694717365794,20.4254667506694,20.2759909117213,20.3694717365794,8832.82749433803,0.0,1.0
2024-12-27,21.6135,21.7012,21.6,21.7,6332,20.2044780807048,20.2864607641054,20.191858169349,20.2853389942071,6773.58165122303,0.0,1.0
2024-12-30,21.525,21.57,21.5,21.5,908,20.1217475507054,20.1638139218915,20.0983773444909,20.0983773444909,971.322195090099,0.0,1.0
2024-12-31,21.61,21.66,21.53,21.66,2654,20.2012062518348,20.2479466642638,20.1264215919483,20.2479466642638,2839.08491824793,0.0,1.0
2025-01-02,21.54,21.65,21.54,21.65,2454,20.1357696744341,20.238598581778,20.1357696744341,20.238598581778,2625.13729818404,0.0,1.0
2025-01-03,21.7265,21.769,21.6401,21.6532,1947,20.3101114127945,20.3498407633592,20.2293439801171,20.2415899681735,2082.78008132205,0.0,1.0
2025-01-06,21.78,21.87,21.7318,21.86,10019,20.3601236540936,20.4442563964658,20.3150658965119,20.43490831398,10717.706027101,0.0,1.0
2025-01-07,21.63,21.83,21.63,21.7,20497,20.2199024168064,20.4068640665226,20.2199024168064,20.2853389942071,21926.4218422486,0.0,1.0
2025-01-08,21.79,21.79,21.661,21.75,8564,20.3694717365794,20.3694717365794,20.2488814725124,20.3320794066361,9161.23709113612,0.0,1.0
2025-01-10,21.66,21.69,21.56,21.64,9911,20.2479466642638,20.2759909117213,20.1544658394057,20.2292504992922,10602.1743122665,0.0,1.0
2025-01-13,21.6314,21.659,21.6314,21.659,1546,20.2212111483544,20.2470118560153,20.2212111483544,20.2470118560153,1653.81510309394,0.0,1.0
2025-01-14,21.58,21.6299,21.53,21.53,2395,20.2993611179358,20.3462998630602,20.2523283071899,20.2523283071899,2546.09490908232,0.135,1.0
2025-01-15,21.86,21.87,21.771,21.849,2807,20.5627448581129,20.5721514202621,20.4790264549852,20.5523976397488,2984.08701870317,0.0,1.0
2025-01-16,21.88,21.89,21.79,21.7902,1897,20.5815579824113,20.5909645445604,20.4968989230686,20.4970870543116,2016.67726201635,0.0,1.0
2025-01-17,22.06,22.08,21.95,22.0,3575,20.7508761010965,20.7696892253949,20.6474039174555,20.6944367282015,3800.53832984106,0.0,1.0
2025-01-21,22.185,22.2199,22.0,22.001,7778,20.8684581279613,20.901287029862,20.6944367282015,20.6953773844164,8268.69570056048,0.0,1.0
2025-01-22,22.175,22.23,22.12,22.12,58340,20.8590515658121,20.9107876576326,20.8073154739916,20.8073154739916,62020.5331924272,0.0,1.0
2025-01-23,22.1963,22.229,22.1113,22.12,2242,20.8790875431899,20.9098470014177,20.7991317649219,20.8073154739916,2383.44249944158,0.0,1.0
2025-01-24,22.23,22.299,22.2,22.299,62196,20.9107876576326,20.975692936462,20.8825679711851,20.975692936462,66119.799150432,0.0,1.0
2025-01-27,22.0874,22.1599,22.0605,22.0605,2518,20.7766500813853,20.8448476569669,20.751346429204,20.751346429204,2676.85468938175,0.0,1.0
2025-01-28,22.07,22.149,22.0001,22.149,12126,20.7602826632457,20.8345945042243,20.6945307938229,20.8345945042243,12891.000779763,0.0,1.0
2025-01-29,22.055,22.1458,22.0301,22.0782,3958,20.746172820022,20.8315844043365,20.7227504802705,20.7679960442081,4207.70089776527,0.0,1.0
2025-01-30,22.15,22.229,22.0511,22.16,4858,20.8355351604392,20.9098470014177,20.7425042607838,20.8449417225884,5164.47977800498,0.0,1.0
2025-01-31,22.1512,22.2899,22.12,22.26,17001,20.8366639478971,20.9671329649062,20.8073154739916,20.9390073440802,18073.553047728,0.0,1.0
2025-02-03,22.1344,22.18,22.019,22.04,9814,20.8208609234865,20.8637548468867,20.7123091962849,20.7320629767982,10433.1421451916,0.0,1.0
2025-02-04,22.19,22.24,22.0901,22.0901,6994,20.8731614090359,20.9201942197818,20.7791898531656,20.7791898531656,7435.23498710722,0.0,1.0
2025-02-05,22.3251,22.35,22.2,22.28,13392,21.0002440636714,21.0236664034228,20.8825679711851,20.9578204683786,14236.8697379668,0.0,1.0
2025-02-06,22.3,22.37,22.295,22.3692,9832,20.9766335926769,21.0424795277212,20.9719303116023,21.0417270027493,10452.2777227964,0.0,1.0
2025-02-07,22.24,22.4,22.229164,22.4,14539,20.9201942197818,21.0706992141687,20.910001269037,21.0706992141687,15456.2312664501,0.0,1.0
2025-02-10,22.2348,22.28,22.2,22.28,12277,20.9153028074643,20.9578204683786,20.8825679711851,20.9578204683786,13051.5270141143,0.0,1.0
2025-02-11,22.0896,22.0896,22.02,22.04,20741,20.9057081140721,20.9057081140721,20.8398383253598,20.8587664255645,21915.5644525431,0.135,1.0
2025-02-12,22.0408,22.11,22.0187,22.1,4781,20.8595235495727,20.9250147762809,20.8386079988465,20.9155507261785,5051.74840401178,0.0,1.0
2025-02-13,22.165,22.21,22.1097,22.15,8544,20.9770670518438,21.0196552773043,20.9247308547778,20.9628709766902,9027.84738838666,0.0,1.0
2025-02-14,22.2206,22.25,22.14,22.14,5647,21.0296871704128,21.0575114777137,20.9534069265879,20.9534069265879,5966.79005175791,0.0,1.0
2025-02-18,22.33,22.33,22.23,22.265,8490,21.1332238785324,21.1332238785324,21.038583377509,21.0717075528672,8970.78936416234,0.0,1.0
2025-02-19,22.285,22.31,22.28,22.31,1163,21.0906356530719,21.1142957783277,21.0859036280207,21.1142957783277,1228.86078098007,0.0,1.0
2025-02-20,22.33,22.37,22.21,22.37,6867,21.1332238785324,21.1710800789418,21.0196552773043,21.1710800789418,7255.87874719703,0.0,1.0
2025-02-21,22.2,22.32,22.16,22.32,3279,21.010191227202,21.1237598284301,20.9723350267926,21.1237598284301,3464.69002651216,0.0,1.0
2025-02-24,22.03,22.18,22.03,22.13,18924,20.8493023754621,20.9912631269973,20.8493023754621,20.9439428764856,19995.6676004014,0.0,1.0
2025-02-25,22.09,22.18,21.97,22.18,8079,20.9060866760762,20.9912631269973,20.7925180748481,20.9912631269973,8536.51440201029,0.0,1.0
2025-02-26,22.0741,22.16,22.05,22.1,14192,20.8910388364135,20.9723350267926,20.8682304756668,20.9155507261785,14995.6940702228,0.0,1.0
2025-02-27,21.96,22.07,21.925,22.055,5737,20.7830540247457,20.8871585758715,20.7499298493875,20.872962500718,6061.88675879851,0.0,1.0
2025-02-28,22.06,22.06,22.01,22.01,2040,20.8776945257692,20.8776945257692,20.8303742752574,20.8303742752574,2155.5253595867,0.0,1.0
2025-03-03,21.98,22.219,21.98,22.165,6597,20.8019821249504,21.0281729223964,20.8019821249504,20.9770670518438,6970.58862607525,0.0,1.0
2025-03-04,21.86,21.915,21.7891,21.915,4284,20.6884135237223,20.7404657992852,20.6213134084967,20.7404657992852,4526.60325513208,0.0,1.0
2025-03-05,21.94,21.95,21.77,21.8392,11101,20.764125924541,20.7735899746434,20.6032370728012,20.6687282995094,11729.6504984177,0.0,1.0
2025-03-06,21.73,21.88,21.7267,21.88,5448,20.5653808723918,20.707341623927,20.5622577358581,20.707341623927,5756.52066619039,0.0,1.0
2025-03-07,21.8,21.825,21.6606,21.7399,11341,20.6316292231082,20.6552893483641,20.4997003646816,20.5747502819931,11983.2417171926,0.0,1.0
2025-03-10,21.555,21.73,21.51,21.67,5720,20.3997599956008,20.5653808723918,20.3571717701403,20.5085965717778,6043.92404746862,0.0,1.0
2025-03-11,21.3573,21.48,21.3201,21.48,16175,20.3404204014591,20.4572783181087,20.3049915954334,20.4572783181087,16983.6375395279,0.135,1.0
2025-03-12,21.4045,21.47,21.4045,21.46,3251,20.3853730800725,20.4477544455211,20.3853730800725,20.4382305729335,3413.52739666183,0.0,1.0
2025-03-13,21.3319,21.4,21.3319,21.4,5369,20.3162297650867,20.3810873374081,20.3162297650867,20.3810873374081,5637.41267077126,0.0,1.0
2025-03-14,21.4472,21.52,21.43,21.43,7715,20.4260400160214,20.495373808459,20.4096589551708,20.4096589551708,8100.69635965735,0.0,1.0
2025-03-17,21.7,21.72,21.655,21.6662,1480,20.6668035150353,20.6858512602104,20.6239460883912,20.6346128256893,1553.98970995371,0.0,1.0
2025-03-18,21.6146,21.63,21.5767,21.605,1384,20.5854696431374,20.6001364069223,20.5493741660305,20.5763267254533,1453.19037741617,0.0,1.0
2025-03-19,21.76,21.76,21.635,21.655802,4253,20.7239467505607,20.7239467505607,20.6048983432161,20.6247099029727,4465.62043002239,0.0,1.0
2025-03-20,21.76,21.76,21.69,21.74,3930,20.7239467505607,20.7239467505607,20.6572796424477,20.7048990053856,4126.47267575547,0.0,1.0
2025-03-21,21.74,21.74,21.6528,21.66,3894,20.7048990053856,20.7048990053856,20.6218508364219,20.628708024685,4088.67292605388,0.0,1.0
2025-03-24,21.8,21.86,21.79,21.824,4494,20.762042240911,20.8191854764365,20.7525183683235,20.7848995351212,4718.6687544135,0.0,1.0
2025-03-25,21.8561,21.93,21.8305,21.93,3214,20.8154711661273,20.8858525845495,20.7910900523031,20.8858525845495,3374.67765391299,0.0,1.0
2025-03-26,21.74,21.89,21.74,21.89,4568,20.7048990053856,20.8477570941992,20.7048990053856,20.8477570941992,4796.36823991118,0.0,1.0
2025-03-27,21.71,21.81,21.681,21.759,13294,20.6763273876229,20.7715661134986,20.6487081571189,20.722994363302,13958.6075703544,0.0,1.0
2025-03-28,21.65,21.77,21.6,21.735,24927,20.6191841520974,20.7334706231483,20.5715647891596,20.7001370690918,26173.1766892001,0.0,1.0
2025-03-31,21.69,21.69,21.56,21.68,4221,20.6572796424477,20.6572796424477,20.5334692988093,20.6477557698601,4432.02065250987,0.0,1.0
2025-04-01,21.62,21.7,21.59,21.59,6378,20.5906125343347,20.6668035150353,20.562040916572,20.562040916572,6696.85565546268,0.0,1.0
2025-04-02,21.7474,21.7583,21.6301,21.6301,5926,20.7119466711004,20.7223276922208,20.6002316456481,20.6002316456481,6222.25879809843,0.0,1.0
2025-04-03,21.33,21.5,21.32,21.33,24482,20.3144202292951,20.4763260632838,20.3048963567075,20.3144202292951,25705.9297831667,0.0,1.0
2025-04-04,20.04,21.2,19.92,21.2,32893,19.085840665498,20.1906098856566,18.9715541944471,20.1906098856566,34537.4213037212,0.0,1.0
2025-04-07,19.44,19.74,18.8517,19.01,9796,18.5144083102436,18.8001244878708,17.9541188859166,18.1048817889779,10285.7318910179,0.0,1.0
2025-04-08,19.51,20.1636,19.36,19.71,18903,18.5810754183566,19.2035557306804,18.438217329543,18.7715528701081,19848.0185724696,0.0,1.0
2025-04-09,20.58,20.58,19.33,19.33,4958,19.600129785227,19.600129785227,18.4096457117803,18.4096457117803,5205.86552834493,0.0,1.0
2025-04-10,20.0223,20.2056,19.84,20.2056,4191,19.068983411018,19.2435559955483,18.8953632137465,19.2435559955483,4400.5208610919,0.0,1.0
2025-04-11,20.1,20.159,19.87,19.9081,11091,19.2715561809557,19.3281244304421,19.0510358863478,19.0875655525415,11567.778850174,0.135,1.0
2025-04-14,20.28,20.33,20.26,20.29,1979,19.4441372810837,19.4920764755637,19.4249616032917,19.4537251199797,2064.07306324897,0.0,1.0
2025-04-15,20.43,20.5589,20.43,20.5253,13210,19.5879548645236,19.7115421078931,19.5879548645236,19.6793269692025,13777.8702200703,0.0,1.0
2025-04-16,20.37,20.506,20.37,20.3922,4349,19.5304278311477,19.6608224401332,19.5304278311477,19.5517128334968,4535.95439720555,0.0,1.0
2025-04-17,20.41,20.5536,20.405,20.405,18855,19.5687791867316,19.7064605532782,19.5639852672837,19.5639852672837,19665.5369416673,0.0,1.0
2025-04-21,20.115,20.33,20.115,20.33,1921,19.2859379392997,19.4920764755637,19.2859379392997,19.4920764755637,2003.57976478084,0.0,1.0
2025-04-22,20.38,20.4851,20.3406,20.3406,2892,19.5400156700437,19.6407838568406,19.5022395847934,19.5022395847934,3016.32102016979,0.0,1.0
2025-04-23,20.74,20.8,20.6306,20.8,6651,19.8851778702996,19.9427049036756,19.7802869127774,19.9427049036756,6936.91255364776,0.0,1.0
2025-04-24,20.9043,20.9043,20.772,20.81,4834,20.0427060633608,20.0427060633608,19.9158589547668,19.9522927425716,5041.80353094773,0.0,1.0
2025-04-25,20.94,21.0,20.88,20.88,1378,20.0769346482195,20.1344616815955,20.0194076148436,20.0194076148436,1437.23733257054,0.0,1.0
2025-04-28,20.99,21.01,20.93,21.01,3817,20.1248738426995,20.1440495204915,20.0673468093235,20.1440495204915,3981.08483194611,0.0,1.0
2025-04-29,21.14,21.19,21.03,21.03,1942,20.2686914261395,20.3166306206195,20.1632251982835,20.1632251982835,2025.48251077792,0.0,1.0
2025-04-30,21.26,21.26,21.039,21.2,4007,20.3837454928915,20.3837454928915,20.1718542532899,20.3262184595155,4179.25253382447,0.0,1.0
2025-05-01,21.26,21.37,21.256837,21.256837,3620,20.3837454928915,20.4892117207474,20.3807128594487,20.3807128594487,3775.61621473536,0.0,1.0
2025-05-02,21.4,21.54,21.4,21.4263,8602,20.5179752374354,20.6522049819794,20.5179752374354,20.5431912537319,8971.78195556732,0.0,1.0
2025-05-05,21.48,21.49,21.334,21.397,10475,20.5946779486034,20.6042657874994,20.4546955007219,20.5150988857666,10925.2983009262,0.0,1.0
2025-05-06,21.28,21.45,21.28,21.42,7642,20.4029211706835,20.5659144319154,20.4029211706835,20.5371509152274,7970.51356712918,0.0,1.0
2025-05-07,21.31,21.46,21.31,21.415,12791,20.4316846873715,20.5755022708114,20.4316846873715,20.5323569957794,13340.8582880331,0.0,1.0
2025-05-08,21.4369,21.52,21.3666,21.48,8783,20.5533543629617,20.6330293041874,20.4859518555228,20.5946779486034,9160.56276630406,0.0,1.0
2025-05-09,21.45,21.47,21.35,21.425,5418,20.5659144319154,20.5850901097074,20.4700360429555,20.5419448346754,5650.90846724758,0.0,1.0
2025-05-12,21.73,21.74,21.622,21.66,6981,20.8343739210034,20.8439617598994,20.7308252609266,20.7672590487314,7281.09856217336,0.0,1.0
2025-05-13,21.54,21.64,21.5,21.64,2124,20.7816408070754,20.8781201051584,20.7430490878422,20.8781201051584,2201.50855385892,0.135,1.0
2025-05-14,21.59,21.7,21.491,21.68,21482,20.8298804561169,20.9360076840082,20.7343659510147,20.9167118243916,22265.9165508461,0.0,1.0
2025-05-15,21.64,21.64,21.4801,21.565,9147,20.8781201051584,20.8781201051584,20.7238497075237,20.8057606315961,9480.7903682427,0.0,1.0
2025-05-16,21.78,21.78,21.601,21.65,9763,21.0131911224746,21.0131911224746,20.840493178906,20.8877680349667,10119.2693085332,0.0,1.0
2025-05-19,21.74,21.74,21.635,21.635,3172,20.9745994032414,20.9745994032414,20.8732961402542,20.8732961402542,3287.75194578177,0.0,1.0
2025-05-20,21.755,21.79,21.73,21.78,4039,20.9890712979538,21.0228390522829,20.9649514734331,21.0131911224746,4186.39032440498,0.0,1.0
2025-05-21,21.45,21.8,21.45,21.8,10010,20.6948094388007,21.0324869820912,20.6948094388007,21.0324869820912,10375.2827797212,0.0,1.0
2025-05-22,21.4662,21.52,21.36,21.44,4908,20.7104390850901,20.7623449474588,20.607978070526,20.6851615089924,5087.10168660056,0.0,1.0
2025-05-23,21.43,21.53,21.3401,21.42,15359,20.6755135791841,20.7719928772671,20.5887786902075,20.6658656493758,15919.4773440297,0.0,1.0
2025-05-27,21.665,21.72,21.54,21.54,4510,20.9022399296791,20.9553035436248,20.7816408070754,20.7816408070754,4674.57795569855,0.0,1.0
2025-05-28,21.53,21.65,21.53,21.59,7650,20.7719928772671,20.8877680349667,20.7719928772671,20.8298804561169,7929.16216432237,0.0,1.0
2025-05-29,21.76,21.76,21.6,21.6,8973,20.993895262858,20.993895262858,20.8395283859252,20.8395283859252,9300.44079744634,0.0,1.0
2025-05-30,21.78,21.81,21.68,21.81,3312,21.0131911224746,21.0421349118994,20.9167118243916,21.0421349118994,3432.8607958478,0.0,1.0
2025-06-02,21.88,21.88,21.734,21.87,3879,21.1096704205575,21.1096704205575,20.9688106453564,21.1000224907492,4020.55163861523,0.0,1.0
2025-06-03,21.95,21.96,21.85,21.91,7691,21.1772059292156,21.1868538590239,21.0807266311326,21.1386142099824,7971.65832755601,0.0,1.0
2025-06-04,21.97,21.99,21.88,21.8801,7751,21.1965017888322,21.2157976484488,21.1096704205575,21.1097668998556,8033.84783472716,0.0,1.0
2025-06-05,21.93,22.0,21.8704,21.915,4177,21.157910069599,21.2254455782571,21.1004084079416,21.1434381748866,4329.42619089864,0.0,1.0
2025-06-06,21.95,22.04,21.93,21.9965,3106,21.1772059292156,21.2640372974903,21.157910069599,21.2220688028242,3219.34348789351,0.0,1.0
2025-06-09,22.06,22.11,21.95,22.0215,12424,21.2833331571069,21.3315728061484,21.1772059292156,21.246188627345,12877.373951574,0.0,1.0
2025-06-10,22.085,22.14,22.0585,22.06,18186,21.3074529816277,21.3605165955733,21.2818859676357,21.2833331571069,18849.6396235773,0.0,1.0
2025-06-11,21.98,22.05,21.962,22.05,12293,21.3363967710526,21.4043470792406,21.3189238346613,21.4043470792406,12663.8130561288,0.135,1.0
2025-06-12,22.09,22.09,21.965,21.965,3280,21.4431758267767,21.4431758267767,21.3218359907265,21.3218359907265,3378.93978883124,0.0,1.0
2025-06-13,21.9269,22.06,21.9269,22.06,11661,21.2848516086985,21.4140542661246,21.2848516086985,21.4140542661246,12012.7490480369,0.0,1.0
2025-06-16,22.01,22.06,21.92,22.028,16907,21.3655183317046,21.4140542661246,21.2781536497485,21.3829912680958,17416.9923810274,0.0,1.0
2025-06-17,21.82,22.0,21.82,22.0,9243,21.1810817809084,21.3558111448206,21.1810817809084,21.3558111448206,9521.81111834366,0.0,1.0
2025-06-18,21.94,21.969,21.8707,21.925,8212,21.2975680235165,21.3257188654802,21.2302972184103,21.2830072431905,8459.71144691531,0.0,1.0
2025-06-20,21.8,22.0,21.8,21.98,24875,21.1616674071404,21.3558111448206,21.1616674071404,21.3363967710526,25625.3436729199,0.0,1.0
2025-06-23,21.97,21.97,21.82,21.97,8940,21.3266895841686,21.3266895841686,21.1810817809084,21.3266895841686,9209.67125370465,0.0,1.0
2025-06-24,22.13,22.13,21.95,21.95,8225,21.4820045743127,21.4820045743127,21.3072752104005,21.3072752104005,8473.10358632225,0.0,1.0
2025-06-25,22.05,22.139,22.0315,22.12,12063,21.4043470792406,21.4907410425083,21.3863887835052,21.4722973874287,12426.8752050827,0.0,1.0
2025-06-26,22.1844,22.23,22.0959,22.1183,10020,21.5348116709617,21.5790764431528,21.4489030670382,21.4706471656584,10322.2489890516,0.0,1.0
2025-06-27,22.2922,22.35,22.25,22.25,6599,21.6394551455713,21.6955626857609,21.5984908169208,21.5984908169208,6798.05599588336,0.0,1.0
2025-06-30,22.4234,22.46,22.3023,22.41,12108,21.7668134374895,21.802341741485,21.6492594043242,21.753805807065,12473.2326107222,0.0,1.0
2025-07-01,22.55,22.55,22.42,22.4202,17182,21.8897064234411,21.8897064234411,21.763512993949,21.7637071376867,17700.2876377129,0.0,1.0
2025-07-02,22.545,22.55,22.5301,22.5399,7252,21.8848528299991,21.8897064234411,21.8703891215419,21.8799021646882,7470.7534599403,0.0,1.0
2025-07-03,22.615,22.629,22.55,22.55,5487,21.9528031381872,21.9663931998248,21.8897064234411,21.8897064234411,5652.51299430396,0.0,1.0
2025-07-07,22.5,22.63,22.45,22.63,14840,21.841170489021,21.9673639185132,21.792634554601,21.9673639185132,15287.6422153219,0.0,1.0
2025-07-08,22.4941,22.559,22.46,22.55,3987,21.8354432487595,21.8984428916367,21.802341741485,21.8897064234411,4107.26613965554,0.0,1.0
2025-07-09,22.56,22.6,22.51,22.5485,2811,21.8994136103251,21.9382423578611,21.8508776759051,21.8882503454085,2895.79260561117,0.0,1.0
2025-07-10,22.63,22.67,22.5685,22.65,12033,21.9673639185132,22.0061926660492,21.9076647191765,21.9867782922812,12395.9702679897,0.0,1.0
2025-07-11,22.42,22.4875,22.4,22.4481,18716,21.8945600168831,21.9604780722417,21.8750287412213,21.9220014591879,19165.1588191968,0.135,1.0
2025-07-14,22.49,22.5,22.415,22.5,5490,21.9629194816994,21.9726851195303,21.8896771979677,21.9726851195303,5621.75261366693,0.0,1.0
2025-07-15,22.425,22.54,22.4001,22.51,7873,21.8994428357986,22.0117476708539,21.8751263975996,21.9824507573612,8061.94140754092,0.0,1.0
2025-07-16,22.39,22.45,22.37,22.45,7523,21.8652631033904,21.9238569303758,21.8457318277286,21.9238569303758,7703.54187843648,0.0,1.0
2025-07-17,22.3801,22.43,22.3286,22.3555,3386,21.8555951219378,21.904325654714,21.8053020871087,21.8315716528738,3467.2594444219,0.0,1.0
2025-07-18,22.365,22.43,22.31,22.43,5009,21.8408490088131,21.904325654714,21.7871380007432,21.904325654714,5129.20926081196,0.0,1.0
2025-07-21,22.385,22.46,22.321,22.321,4550,21.8603802844749,21.9336225682067,21.7978802023572,21.7978802023572,4659.19387835785,0.0,1.0
2025-07-22,22.4498,22.51,22.37,22.49,31010,21.9236616176192,21.9824507573612,21.8457318277286,21.9629194816994,31754.1982786542,0.0,1.0
2025-07-23,22.5493,22.59,22.4618,22.56,17457,22.0208297140367,22.0605758600084,21.9353803830163,22.0312789465157,17875.9445130753,0.0,1.0
2025-07-24,22.545,22.62,22.5,22.5467,13176,22.0166304897694,22.0898727735011,21.9726851195303,22.0182906482006,13492.2062728006,0.0,1.0
2025-07-25,22.555,22.63,22.54,22.62,8362,22.0263961276003,22.099638411332,22.0117476708539,22.0898727735011,8562.67674963257,0.0,1.0
2025-07-28,22.54,22.66,22.5,22.66,10790,22.0117476708539,22.1289353248248,21.9726851195303,22.1289353248248,11048.9454829629,0.0,1.0
2025-07-29,22.5363,22.62,22.5008,22.62,17261,22.0081343848565,22.0898727735011,21.9734663705568,22.0898727735011,17675.2407767768,0.0,1.0
2025-07-30,22.535,22.6,22.51,22.555,10043,22.0068648519385,22.0703414978393,21.9824507573612,22.0263961276003,10284.0184879885,0.0,1.0
2025-07-31,22.535,22.64,22.51,22.63,12782,22.0068648519385,22.109404049163,21.9824507573612,22.099638411332,13088.7508028945,0.0,1.0
2025-08-01,22.36,22.56,22.3,22.56,13767,21.8359661898977,22.0312789465157,21.7773723629123,22.0312789465157,14097.3894776598,0.0,1.0
2025-08-04,22.535,22.54,22.4424,22.4424,9449,22.0068648519385,22.0117476708539,21.9164350456243,21.9164350456243,9675.76328716553,0.0,1.0
2025-08-05,22.47,22.55,22.41,22.55,4694,21.9433882060376,22.0215133086848,21.8847943790522,22.0215133086848,4806.64968461796,0.0,1.0
2025-08-06,22.5,22.57,22.4409,22.57,7150,21.9726851195303,22.0410445843466,21.9149701999497,22.0410445843466,7321.59038027661,0.0,1.0
2025-08-07,22.5,22.625,22.451,22.59,13124,21.9726851195303,22.0947555924166,21.9248334941589,22.0605758600084,13438.9583427623,0.0,1.0
2025-08-08,22.5477,22.62,22.52,22.61,6951,22.0192672119837,22.0898727735011,21.9922163951921,22.0801071356702,7117.81464801437,0.0,1.0
2025-08-11,22.525,22.6,22.491,22.56,10061,21.9970992141076,22.0703414978393,21.9638960454825,22.0312789465157,10302.450463771,0.0,1.0
2025-08-12,22.46,22.5,22.4155,22.4155,5785,22.0654586789239,22.1047560229647,22.0217403836785,22.0217403836785,5888.43866291823,0.135,1.0
2025-08-13,22.59,22.65,22.54,22.58,19094,22.1931750470566,22.2521210631178,22.1440533670055,22.1833507110464,19435.4101693622,0.0,1.0
2025-08-14,22.575,22.64,22.501,22.62,13482,22.1784385430413,22.2422967271076,22.1057384565657,22.2226480550872,13723.0648320594,0.0,1.0
2025-08-15,22.61,22.6475,22.551,22.64,14942,22.212823719077,22.2496649791153,22.1548601366168,22.2422967271076,15209.1703545936,0.0,1.0
2025-08-18,22.5799,22.66,22.511,22.66,13748,22.1832524676863,22.261945399128,22.1155627925759,22.261945399128,13993.8210436992,0.0,1.0
2025-08-19,22.5656,22.6593,22.5,22.65,36368,22.1692036671917,22.2612576956073,22.1047560229647,22.2521210631178,37018.2778380311,0.0,1.0
2025-08-20,22.58,22.62,22.4661,22.51,10416,22.1833507110464,22.2226480550872,22.0714515238901,22.1145803589749,10602.2432347375,0.0,1.0
2025-08-21,22.515,22.575,22.505,22.52,2602,22.11949252698,22.1784385430413,22.1096681909698,22.1244046949851,2648.5250476946,0.0,1.0
2025-08-22,22.69,22.77,22.585,22.585,7500,22.2914184071586,22.3700130952403,22.1882628790515,22.1882628790515,7634.10371164854,0.0,1.0
2025-08-25,22.705,22.77,22.65,22.73,34893,22.306154911174,22.3700130952403,22.2521210631178,22.3307157511995,35516.9041080735,0.0,1.0
2025-08-26,22.6815,22.7699,22.6504,22.7324,8856,22.28306772155,22.3699148518802,22.2525140365582,22.3330735918419,9014.34966271456,0.0,1.0
2025-08-27,22.705,22.738,22.68,22.72,5404,22.306154911174,22.3385752200076,22.2815940711484,22.3208914151893,5500.62619436647,0.0,1.0
2025-08-28,22.775,22.83,22.71,22.83,7831,22.3749252632454,22.4289591113015,22.3110670791791,22.4289591113015,7971.02215545594,0.0,1.0
2025-08-29,22.805,22.8999,22.77,22.87,3455,22.404398271276,22.4976312200129,22.3700130952403,22.4682564553424,3516.77710983276,0.0,1.0
2025-09-02,22.715,22.85,22.7001,22.85,3888,22.3159792471842,22.448607783322,22.301340986529,22.448607783322,3957.51936411859,0.0,1.0
2025-09-03,22.735,22.799,22.7,22.71,11093,22.3356279192046,22.3985036696699,22.3012427431688,22.3110670791791,11291.3483297756,0.0,1.0
2025-09-04,22.7847,22.7999,22.75,22.75,5935,22.3844548691753,22.3993878599108,22.3503644232199,22.3503644232199,6041.1207371512,0.0,1.0
2025-09-05,22.8034,22.89,22.7875,22.89,5928,22.4028263775144,22.4879051273628,22.3872056832582,22.4879051273628,6033.99557368699,0.0,1.0
2025-09-08,22.8106,22.85,22.8,22.8,19983,22.4098998994417,22.448607783322,22.3994861032709,22.3994861032709,20340.3059293164,0.0,1.0
2025-09-09,22.875,22.92,22.8101,22.88,20986,22.4731686233475,22.5173781353934,22.4094086826412,22.4780807913526,21361.2400656874,0.0,1.0
2025-09-10,22.925,22.95,22.86,22.86,6501,22.5222903033985,22.546851143424,22.4584321193322,22.4584321193322,6617.24109725694,0.0,1.0
2025-09-11,22.845,22.9,22.7708,22.85,26926,22.5763241514546,22.6306773065577,22.5029968040247,22.5812653473731,27246.4403803472,0.135,1.0
2025-09-12,22.845,22.91,22.79,22.89,6294,22.5763241514546,22.6405596983947,22.5219709963516,22.6207949147208,6368.90350419317,0.0,1.0
2025-09-15,22.845,22.92,22.8101,22.85,163396,22.5763241514546,22.6504420902316,22.5418346039438,22.5812653473731,165340.539715784,0.0,1.0
2025-09-16,22.765,22.86,22.765,22.84,7068,22.4972650167592,22.59114773921,22.4972650167592,22.5713829555362,7152.1147072827,0.0,1.0
2025-09-17,22.8097,22.87,22.77,22.8213,46138,22.5414393082703,22.601030131047,22.5022062126777,22.5529028828011,46687.0781500578,0.0,1.0
2025-09-18,22.85,22.88,22.7501,22.785,16830,22.5812653473731,22.6109125228839,22.4825402529222,22.5170298004331,17030.2901136909,0.0,1.0
2025-09-19,22.845,22.9,22.74,22.74,7163,22.5763241514546,22.6306773065577,22.4725590371669,22.4725590371669,7248.24528130531,0.0,1.0
2025-09-22,22.84,22.96,22.71,22.71,29259,22.5713829555362,22.6899716575793,22.4429118616562,22.4429118616562,29607.2048981867,0.0,1.0
2025-09-23,22.835,22.93,22.78,22.78,17720,22.5664417596177,22.6603244820685,22.5120886045146,22.5120886045146,17930.881807166,0.0,1.0
2025-09-24,22.7928,22.94,22.771403,22.94,6267,22.5247380660659,22.6702068739054,22.5035927122524,22.6702068739054,6341.58218315515,0.0,1.0
2025-09-25,22.655,22.82,22.655,22.82,7919,22.3885587065531,22.5516181718623,22.3885587065531,22.5516181718623,8013.24227036948,0.0,1.0
2025-09-26,22.6975,22.76,22.58,22.58,13686,22.43055887186,22.4923238208408,22.3144407677761,22.3144407677761,13848.8740639319,0.0,1.0
2025-09-29,22.775,22.81,22.7,22.79,6761,22.5071474085962,22.5417357800254,22.4330294698192,22.5219709963516,6841.46116807274,0.0,1.0
2025-09-30,22.88,22.88,22.76,22.86,8351,22.6109125228839,22.6109125228839,22.4923238208408,22.59114773921,8450.38340697759,0.0,1.0
2025-10-01,22.955,23.03,22.85,22.96,10344,22.6850304616608,22.7591484004377,22.5812653473731,22.6899716575793,10467.1016598942,0.0,1.0
2025-10-02,22.935,22.99,22.905,22.99,4241,22.665265677987,22.71961883309,22.6356185024762,22.71961883309,4291.47120452544,0.0,1.0
2025-10-03,23.06,23.0847,22.97,23.05,11027,22.7887955759485,22.8132050837857,22.6998540494162,22.7789131841116,11158.2298920778,0.0,1.0
2025-10-06,23.05,23.11,22.98,23.11,12050,22.7789131841116,22.8382075351331,22.7097364412531,22.8382075351331,12193.4043891845,0.0,1.0
2025-10-07,23.065,23.0817,23.0386,23.0817,9316,22.793736771867,22.8102403662346,22.7676472574175,22.8102403662346,9426.86765889155,0.0,1.0
2025-10-08,23.13,23.17,23.0512,23.06,9096,22.857972318807,22.8975018861547,22.780099071132,22.7887955759485,9204.24948747075,0.0,1.0
2025-10-09,23.06,23.2155,23.06,23.1702,11512,22.7887955759485,22.9424667690127,22.7887955759485,22.8976995339914,11649.0017699828,0.0,1.0
2025-10-10,22.7286,23.17,22.7,23.17,28742,22.4612931104728,22.8975018861547,22.4330294698192,22.8975018861547,29084.0521953479,0.0,1.0
2025-10-13,22.816,22.8499,22.74,22.8052,6852,22.5476652151276,22.5811665234547,22.4725590371669,22.5369922319437,6933.54413897862,0.0,1.0
2025-10-14,22.705,22.935,22.6422,22.74,3182,22.5713829555362,22.8000294245859,22.5089525283348,22.606176983435,3200.83665862749,0.135,1.0
2025-10-15,22.795,22.899,22.731,22.84,29855,22.6608533129904,22.7642412816042,22.5972299476896,22.7055884917175,30031.7342688007,0.0,1.0
2025-10-16,22.66,22.86,22.6401,22.86,8353,22.5266477768091,22.725470793374,22.5068648866609,22.725470793374,8402.44770883577,0.0,1.0
2025-10-17,22.585,22.6289,22.55,22.55,1940,22.4520891455972,22.4957307977332,22.4172951176983,22.4172951176983,1951.48432361324,0.0,1.0
2025-10-20,22.6722,22.6999,22.58,22.58,27233,22.5387759808195,22.5663129686138,22.4471185701831,22.4471185701831,27394.2126726595,0.0,1.0
2025-10-21,22.735,22.77,22.705,22.74,11349,22.6012064080209,22.6360004359198,22.5713829555362,22.606176983435,11416.1832931375,0.0,1.0
2025-10-22,22.69,22.79,22.6672,22.79,11287,22.5564712292938,22.6558827375763,22.5338054054054,22.6558827375763,11353.8162683622,0.0,1.0
2025-10-23,22.735,22.7717,22.67,22.77,10431,22.6012064080209,22.6376904315606,22.5365889276373,22.6360004359198,10492.7489585617,0.0,1.0
2025-10-24,22.85,22.882,22.8432,22.8432,1991,22.7155296425458,22.7473413251962,22.7087696599826,22.7087696599826,2002.78623108967,0.0,1.0
2025-10-27,22.935,22.95,22.87,22.91,13894,22.8000294245859,22.8149411508282,22.7354119442023,22.7751765475153,13976.2490681868,0.0,1.0
2025-10-28,22.885,23.01,22.8309,23.01,15729,22.7503236704446,22.8745880557977,22.6965420444638,22.8745880557977,15822.1118175839,0.0,1.0
2025-10-29,22.805,22.95,22.805,22.95,6765,22.6707944638187,22.8149411508282,22.6707944638187,22.8149411508282,6805.04713878534,0.0,1.0
2025-10-30,22.7956,22.8694,22.7612,22.7612,16211,22.6614497820401,22.7348154751526,22.6272522231909,22.6272522231909,16306.9651392239,0.0,1.0
2025-10-31,22.9,22.949,22.83,22.93,15207,22.765235396687,22.8139470357454,22.6956473408893,22.7950588491717,15297.0217057663,0.0,1.0
2025-11-03,22.885,22.935,22.77,22.82,40298,22.7503236704446,22.8000294245859,22.6360004359198,22.685706190061,40536.5542644158,0.0,1.0
2025-11-04,22.67,22.7899,22.65,22.77,6738,22.5365889276373,22.655783326068,22.5167066259808,22.6360004359198,6777.88730541548,0.0,1.0
2025-11-05,22.725,22.77,22.67,22.77,7987,22.5912652571927,22.6360004359198,22.5365889276373,22.6360004359198,8034.2810787108,0.0,1.0
2025-11-06,22.6682,22.81,22.635,22.81,12187,22.5347995204882,22.6757650392328,22.5017948997384,22.6757650392328,12259.1440473581,0.0,1.0
2025-11-07,22.6046,22.73,22.5001,22.73,5906,22.4715738012206,22.5962358326068,22.3676887750654,22.5962358326068,5940.96206972155,0.0,1.0
2025-11-10,22.8,22.83,22.72,22.7715,10630,22.6658238884045,22.6956473408893,22.5862946817785,22.637491608544,10692.9269896953,0.0,1.0
2025-11-11,22.865,22.9145,22.73,22.73,10742,22.7304413687881,22.779650065388,22.5962358326068,22.5962358326068,10805.5900021925,0.0,1.0
2025-11-12,22.805,22.86,22.75,22.785,9608,22.805,22.86,22.75,22.785,9608,0.135,1.0
2025-11-13,22.6316,22.87,22.6316,22.87,36814,22.6316,22.87,22.6316,22.87,36814,0.0,1.0
2025-11-14,22.56,22.65,22.53,22.59,7632,22.56,22.65,22.53,22.59,7632,0.0,1.0
2025-11-17,22.4568,22.58,22.44,22.5585,6756,22.4568,22.58,22.44,22.5585,6756,0.0,1.0
2025-11-18,22.4039,22.459,22.335,22.43,7033,22.4039,22.459,22.335,22.43,7033,0.0,1.0
2025-11-19,22.38,22.43,22.33,22.33,1655,22.38,22.43,22.33,22.33,1655,0.0,1.0
2025-11-20,22.1803,22.489,22.1803,22.4831,5754,22.1803,22.489,22.1803,22.4831,5754,0.0,1.0
2025-11-21,22.3244,22.3799,22.1702,22.247573,5036,22.3244,22.3799,22.1702,22.247573,5036,0.0,1.0
2025-11-24,22.5264,22.5264,22.31,22.36,10728,22.5264,22.5264,22.31,22.36,10728,0.0,1.0
2025-11-25,22.7096,22.76,22.53,22.53,12021,22.7096,22.76,22.53,22.53,12021,0.0,1.0
2025-11-26,22.93,22.98,22.79,22.7985,8546,22.93,22.98,22.79,22.7985,8546,0.0,1.0