date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-01-03,20.171,20.195,20.171,20.19,3974,17.3808359060111,17.4015160934953,17.3808359060111,17.3972077211028,4611.95045125978,0.0,1.0
2019-01-04,20.185,20.23,20.185,20.22,1810,17.3928993487102,17.4316747002431,17.3928993487102,17.4230579554581,2100.56122717167,0.0,1.0
2019-01-07,20.18,20.18,20.18,20.18,83,17.3885909763177,17.3885909763177,17.3885909763177,17.3885909763177,96.3240783730652,0.0,1.0
2019-01-08,20.185,20.185,20.185,20.185,0,17.3928993487102,17.3928993487102,17.3928993487102,17.3928993487102,0,0.0,1.0
2019-01-09,20.175,20.2,20.175,20.2,2474,17.3842826039251,17.4058244658879,17.3842826039251,17.4058244658879,2871.15385415619,0.0,1.0
2019-01-10,20.175,20.175,20.175,20.175,1,17.3842826039251,17.3842826039251,17.3842826039251,17.3842826039251,1.16053106473573,0.0,1.0
2019-01-11,20.175,20.175,20.15,20.15,255,17.3842826039251,17.3842826039251,17.3627407419624,17.3627407419624,295.935421507611,0.0,1.0
2019-01-14,20.18,20.188,20.18,20.188,534,17.3885909763177,17.3954843721458,17.3885909763177,17.3954843721458,619.723588568877,0.0,1.0
2019-01-15,20.18,20.2,20.18,20.2,2000,17.3885909763177,17.4058244658879,17.3885909763177,17.4058244658879,2321.06212947145,0.0,1.0
2019-01-16,20.18,20.18,20.18,20.18,0,17.3885909763177,17.3885909763177,17.3885909763177,17.3885909763177,0,0.0,1.0
2019-01-17,20.185,20.2,20.185,20.194,2783,17.3928993487102,17.4058244658879,17.3928993487102,17.4006544190168,3229.75795315953,0.0,1.0
2019-01-18,20.185,20.185,20.184,20.184,1251,17.3928993487102,17.3928993487102,17.3920376742317,17.3920376742317,1451.8243619844,0.0,1.0
2019-01-22,20.195,20.195,20.195,20.195,0,17.4015160934953,17.4015160934953,17.4015160934953,17.4015160934953,0,0.0,1.0
2019-01-23,20.185,20.185,20.185,20.185,0,17.4263323184764,17.4263323184764,17.4263323184764,17.4263323184764,0,0.0388,1.0
2019-01-24,20.16,20.18,20.15,20.166,6630,17.4047490483272,17.4220156644465,17.3961157402675,17.409929033163,7679.55916105819,0.0,1.0
2019-01-25,20.155,20.155,20.155,20.155,0,17.4004323942973,17.4004323942973,17.4004323942973,17.4004323942973,0,0.0,1.0
2019-01-28,20.14,20.15,20.06,20.15,14000,17.3874824322078,17.3961157402675,17.3184159677303,17.3961157402675,16216.263688509,0.0,1.0
2019-01-29,20.17,20.21,20.13,20.209,7515,17.4133823563869,17.4479155886256,17.3788491241481,17.4470522578196,8704.65868708179,0.0,1.0
2019-01-30,20.17,20.2,20.13,20.14,10356,17.4133823563869,17.4392822805659,17.3788491241481,17.3874824322078,11995.4019112999,0.0,1.0
2019-01-31,20.175,20.19,20.175,20.19,13900,17.4176990104167,17.4306489725062,17.4176990104167,17.4306489725062,16100.4332335911,0.0,1.0
2019-02-01,20.18,20.18,20.18,20.18,3,17.4220156644465,17.4220156644465,17.4220156644465,17.4220156644465,3.47491364753766,0.0,1.0
2019-02-04,20.19,20.19,20.19,20.19,0,17.4306489725062,17.4306489725062,17.4306489725062,17.4306489725062,0,0.0,1.0
2019-02-05,20.185,20.21,20.16,20.21,9031,17.4263323184764,17.4479155886256,17.4047490483272,17.4479155886256,10460.6483836375,0.0,1.0
2019-02-06,20.185,20.185,20.185,20.185,0,17.4263323184764,17.4263323184764,17.4263323184764,17.4263323184764,0,0.0,1.0
2019-02-07,20.215,20.215,20.215,20.215,0,17.4522322426554,17.4522322426554,17.4522322426554,17.4522322426554,0,0.0,1.0
2019-02-08,20.205,20.205,20.205,20.205,0,17.4435989345958,17.4435989345958,17.4435989345958,17.4435989345958,0,0.0,1.0
2019-02-11,20.2,20.22,20.2,20.22,498,17.4392822805659,17.4565488966853,17.4392822805659,17.4565488966853,576.83566549125,0.0,1.0
2019-02-12,20.2,20.2,20.2,20.2,10000,17.4392822805659,17.4392822805659,17.4392822805659,17.4392822805659,11583.0454917922,0.0,1.0
2019-02-13,20.23,20.23,20.23,20.23,0,17.465182204745,17.465182204745,17.465182204745,17.465182204745,0,0.0,1.0
2019-02-14,20.226,20.226,20.226,20.226,0,17.4617288815211,17.4617288815211,17.4617288815211,17.4617288815211,0,0.0,1.0
2019-02-15,20.215,20.24,20.2093,20.24,15810,17.4522322426554,17.4738155128047,17.4473112570614,17.4738155128047,18312.7949225235,0.0,1.0
2019-02-19,20.2267,20.2267,20.2267,20.2267,0,17.4623332130853,17.4623332130853,17.4623332130853,17.4623332130853,0,0.0,1.0
2019-02-20,20.235,20.26,20.235,20.26,1970,17.4694988587748,17.491082128924,17.4694988587748,17.491082128924,2281.85996188306,0.0,1.0
2019-02-21,20.2011,20.2534,20.2011,20.2305,6361,17.4737291797241,17.518968104144,17.4737291797241,17.4991598561666,7353.85078813662,0.0388,1.0
2019-02-22,20.2104,20.22,20.18,20.22,14214,17.4817735773743,17.4900774717229,17.4554779119371,17.4900774717229,16432.5790131385,0.0,1.0
2019-02-25,20.205,20.26,20.17,20.17,12743,17.4771026368032,17.5246770315087,17.4468280219906,17.4468280219906,14731.9793418055,0.0,1.0
2019-02-26,20.215,20.22,20.212,20.22,8010,17.4857525267496,17.4900774717229,17.4831575597657,17.4900774717229,9260.23342445757,0.0,1.0
2019-02-27,20.2,20.2,20.19,20.2,11822,17.47277769183,17.47277769183,17.4641278018835,17.47277769183,13667.2259106039,0.0,1.0
2019-02-28,20.195,20.21,20.195,20.21,3605,17.4684527468567,17.4814275817764,17.4684527468567,17.4814275817764,4167.68308304239,0.0,1.0
2019-03-01,20.205,20.23,20.205,20.23,6271,17.4771026368032,17.4987273616693,17.4771026368032,17.4987273616693,7249.80322156969,0.0,1.0
2019-03-04,20.21,20.23,20.195,20.23,2784,17.4814275817764,17.4987273616693,17.4684527468567,17.4987273616693,3218.53805913731,0.0,1.0
2019-03-05,20.21,20.28,20.21,20.28,8900,17.4814275817764,17.5419768114016,17.4814275817764,17.5419768114016,10289.1482493973,0.0,1.0
2019-03-06,20.21,20.21,20.21,20.21,28,17.4814275817764,17.4814275817764,17.4814275817764,17.4814275817764,32.3703540430476,0.0,1.0
2019-03-07,20.225,20.225,20.225,20.225,4,17.4944024166961,17.4944024166961,17.4944024166961,17.4944024166961,4.62433629186394,0.0,1.0
2019-03-08,20.225,20.24,20.225,20.24,641,17.4944024166961,17.5073772516158,17.4944024166961,17.5073772516158,741.049890771196,0.0,1.0
2019-03-11,20.23,20.25,20.23,20.25,830,17.4987273616693,17.5160271415622,17.4987273616693,17.5160271415622,959.549780561769,0.0,1.0
2019-03-12,20.235,20.25,20.222,20.25,6988,17.5030523066425,17.5160271415622,17.4918074497121,17.5160271415622,8078.71550188633,0.0,1.0
2019-03-13,20.245,20.25,20.244,20.25,2559,17.511702196589,17.5160271415622,17.5108372075943,17.5160271415622,2958.41914271996,0.0,1.0
2019-03-14,20.23,20.23,20.23,20.23,24,17.4987273616693,17.4987273616693,17.4987273616693,17.4987273616693,27.7460177511837,0.0,1.0
2019-03-15,20.235,20.25,20.235,20.25,5785,17.5030523066425,17.5160271415622,17.5030523066425,17.5160271415622,6687.94636210824,0.0,1.0
2019-03-18,20.245,20.27,20.245,20.27,2701,17.511702196589,17.5333269214551,17.511702196589,17.5333269214551,3122.58308108113,0.0,1.0
2019-03-19,20.245,20.27,20.245,20.2534,2074,17.511702196589,17.5333269214551,17.511702196589,17.518968104144,2397.71836733145,0.0,1.0
2019-03-20,20.245,20.26,20.245,20.26,2509,17.511702196589,17.5246770315087,17.511702196589,17.5246770315087,2900.61493907166,0.0,1.0
2019-03-21,20.219,20.23,20.219,20.23,5842,17.5227740557204,17.5323071935914,17.5227740557204,17.5323071935914,6740.90743990614,0.0388,1.0
2019-03-22,20.225,20.25,20.225,20.25,1290,17.5279739491046,17.5496401715386,17.5279739491046,17.5496401715386,1488.492057083,0.0,1.0
2019-03-25,20.25,20.27,20.25,20.27,1464,17.5496401715386,17.5669731494858,17.5496401715386,17.5669731494858,1689.26540431745,0.0,1.0
2019-03-26,20.25,20.25,20.25,20.25,0,17.5496401715386,17.5496401715386,17.5496401715386,17.5496401715386,0,0.0,1.0
2019-03-27,20.265,20.265,20.265,20.265,30,17.562639904999,17.562639904999,17.562639904999,17.562639904999,34.6160943507675,0.0,1.0
2019-03-28,20.265,20.28,20.265,20.267,3415,17.562639904999,17.5756396384594,17.562639904999,17.5643732027937,3940.46540692904,0.0,1.0
2019-03-29,20.268,20.29,20.23,20.23,1695,17.5652398516911,17.584306127433,17.5323071935914,17.5323071935914,1955.80933081836,0.0,1.0
2019-04-01,20.24,20.262,20.24,20.262,978,17.540973682565,17.5600399583069,17.540973682565,17.5600399583069,1128.48467583502,0.0,1.0
2019-04-02,20.265,20.265,20.265,20.265,0,17.562639904999,17.562639904999,17.562639904999,17.562639904999,0,0.0,1.0
2019-04-03,20.26,20.29,20.26,20.29,13019,17.5583066605122,17.584306127433,17.5583066605122,17.584306127433,15022.2310784214,0.0,1.0
2019-04-04,20.255,20.28,20.255,20.28,820,17.5539734160254,17.5756396384594,17.5539734160254,17.5756396384594,946.173245587646,0.0,1.0
2019-04-05,20.255,20.28,20.255,20.28,854,17.5539734160254,17.5756396384594,17.5539734160254,17.5756396384594,985.404819185182,0.0,1.0
2019-04-08,20.255,20.28,20.23,20.24,14681,17.5539734160254,17.5756396384594,17.5323071935914,17.540973682565,16939.9627054539,0.0,1.0
2019-04-09,20.26,20.28,20.24,20.24,9035,17.5583066605122,17.5756396384594,17.540973682565,17.540973682565,10425.2137486395,0.0,1.0
2019-04-10,20.25,20.264,20.225,20.264,14758,17.5496401715386,17.5617732561016,17.5279739491046,17.5617732561016,17028.8106809542,0.0,1.0
2019-04-11,20.235,20.235,20.22,20.23,18974,17.5366404380782,17.5366404380782,17.5236407046178,17.5323071935914,21893.5258070488,0.0,1.0
2019-04-12,20.25,20.25,20.25,20.25,0,17.5496401715386,17.5496401715386,17.5496401715386,17.5496401715386,0,0.0,1.0
2019-04-15,20.24,20.29,20.225,20.23,11990,17.540973682565,17.584306127433,17.5279739491046,17.5323071935914,13834.8990421901,0.0,1.0
2019-04-16,20.24,20.26,20.24,20.26,753,17.540973682565,17.5583066605122,17.540973682565,17.5583066605122,868.863968204265,0.0,1.0
2019-04-17,20.255,20.285,20.255,20.285,1700,17.5539734160254,17.5799728829462,17.5539734160254,17.5799728829462,1961.57867987683,0.0,1.0
2019-04-18,20.255,20.255,20.255,20.255,0,17.5539734160254,17.5539734160254,17.5539734160254,17.5539734160254,0,0.0,1.0
2019-04-22,20.265,20.265,20.265,20.265,0,17.562639904999,17.562639904999,17.562639904999,17.562639904999,0,0.0,1.0
2019-04-23,20.215,20.27,20.215,20.27,6147,17.553106767128,17.6008644160121,17.553106767128,17.6008644160121,7079.18015018896,0.039,1.0
2019-04-24,20.23,20.23,20.23,20.23,0,17.5661315804601,17.5661315804601,17.5661315804601,17.5661315804601,0,0.0,1.0
2019-04-25,20.245,20.27,20.245,20.26,1730,17.5791563937921,17.6008644160121,17.5791563937921,17.5921812071241,1992.35101022074,0.0,1.0
2019-04-26,20.25,20.28,20.2472,20.279,5718,17.5834979982361,17.6095476249002,17.5810666997475,17.6086793040114,6585.12316557351,0.0,1.0
2019-04-29,20.245,20.245,20.245,20.245,0,17.5791563937921,17.5791563937921,17.5791563937921,17.5791563937921,0,0.0,1.0
2019-04-30,20.25,20.25,20.25,20.25,2,17.5834979982361,17.5834979982361,17.5834979982361,17.5834979982361,2.30329596557311,0.0,1.0
2019-05-01,20.245,20.28,20.245,20.28,5390,17.5791563937921,17.6095476249002,17.5791563937921,17.6095476249002,6207.38262721952,0.0,1.0
2019-05-02,20.275,20.29,20.26,20.26,2886,17.6052060204561,17.6182308337882,17.5921812071241,17.5921812071241,3323.656078322,0.0,1.0
2019-05-03,20.255,20.255,20.255,20.255,0,17.5878396026801,17.5878396026801,17.5878396026801,17.5878396026801,0,0.0,1.0
2019-05-06,20.27,20.27,20.27,20.27,0,17.6008644160121,17.6008644160121,17.6008644160121,17.6008644160121,0,0.0,1.0
2019-05-07,20.27,20.275,20.27,20.275,1024,17.6008644160121,17.6052060204561,17.6008644160121,17.6052060204561,1179.28753437343,0.0,1.0
2019-05-08,20.255,20.28,20.255,20.267,4999,17.5878396026801,17.6095476249002,17.5878396026801,17.5982594533457,5757.08826594998,0.0,1.0
2019-05-09,20.27,20.29,20.27,20.29,2494,17.6008644160121,17.6182308337882,17.6008644160121,17.6182308337882,2872.21006906967,0.0,1.0
2019-05-10,20.278,20.278,20.278,20.278,0,17.6078109831226,17.6078109831226,17.6078109831226,17.6078109831226,0,0.0,1.0
2019-05-13,20.3,20.3,20.278,20.278,513,17.6269140426762,17.6269140426762,17.6078109831226,17.6078109831226,590.795415169501,0.0,1.0
2019-05-14,20.305,20.34,20.305,20.34,5438,17.6312556471202,17.6616468782283,17.6312556471202,17.6616468782283,6262.66173039328,0.0,1.0
2019-05-15,20.31,20.329,20.28,20.28,5068,17.6355972515642,17.6520953484514,17.6095476249002,17.6095476249002,5836.55197676225,0.0,1.0
2019-05-16,20.315,20.315,20.315,20.315,0,17.6399388560082,17.6399388560082,17.6399388560082,17.6399388560082,0,0.0,1.0
2019-05-17,20.345,20.38,20.345,20.38,750,17.6659884826723,17.6963797137803,17.6659884826723,17.6963797137803,863.735987089913,0.0,1.0
2019-05-20,20.325,20.325,20.294,20.294,245,17.6486220648962,17.6486220648962,17.6217041173434,17.6217041173434,282.153755782706,0.0,1.0
2019-05-21,20.29,20.29,20.29,20.29,0,17.6519216842737,17.6519216842737,17.6519216842737,17.6519216842737,0,0.0388,1.0
2019-05-22,20.275,20.29,20.275,20.29,985,17.6388719639551,17.6519216842737,17.6388719639551,17.6519216842737,1132.20817299487,0.0,1.0
2019-05-23,20.275,20.3,20.275,20.3,2467,17.6388719639551,17.6606214978194,17.6388719639551,17.6606214978194,2835.69295713537,0.0,1.0
2019-05-24,20.3,20.33,20.271,20.271,5301,17.6606214978194,17.6867209384566,17.6353920385368,17.6353920385368,6093.23403557949,0.0,1.0
2019-05-28,20.31,20.324,20.286,20.291,2176,17.6693213113651,17.6815010503291,17.6484417588554,17.6527916656283,2501.20302988511,0.0,1.0
2019-05-29,20.315,20.349,20.315,20.349,2238,17.673671218138,17.7032505841935,17.673671218138,17.7032505841935,2572.46892503808,0.0,1.0
2019-05-30,20.32,20.36,20.32,20.36,3484,17.6780211249109,17.7128203790937,17.6780211249109,17.7128203790937,4004.68352762854,0.0,1.0
2019-05-31,20.325,20.36,20.325,20.36,1251,17.6823710316837,17.7128203790937,17.6823710316837,17.7128203790937,1437.96185219957,0.0,1.0
2019-06-03,20.335,20.344,20.335,20.344,1203,17.6910708452294,17.6989006774206,17.6910708452294,17.6989006774206,1382.78825595211,0.0,1.0
2019-06-04,20.345,20.38,20.345,20.38,1524,17.6997706587752,17.7302200061852,17.6997706587752,17.7302200061852,1751.76168085703,0.0,1.0
2019-06-05,20.35,20.38,20.35,20.38,1152,17.704120565548,17.7302200061852,17.704120565548,17.7302200061852,1324.16630993918,0.0,1.0
2019-06-06,20.34,20.36,20.34,20.35,6384,17.6954207520023,17.7128203790937,17.6954207520023,17.704120565548,7338.08830091293,0.0,1.0
2019-06-07,20.385,20.39,20.3848,20.3894,4484,17.7345699129581,17.7389198197309,17.7343959166871,17.7383978309182,5154.13344945074,0.0,1.0
2019-06-10,20.3456,20.373,20.3456,20.373,786,17.7002926475879,17.7241301367032,17.7002926475879,17.7241301367032,903.46763855225,0.0,1.0
2019-06-11,20.365,20.38,20.33,20.38,8755,17.7171702858666,17.7302200061852,17.6867209384566,17.7302200061852,10063.4340655534,0.0,1.0
2019-06-12,20.365,20.4,20.365,20.4,3994,17.7171702858666,17.7476196332766,17.7171702858666,17.7476196332766,4590.90298775787,0.0,1.0
2019-06-13,20.37,20.37,20.37,20.37,309,17.7215201926395,17.7215201926395,17.7215201926395,17.7215201926395,355.18002584306,0.0,1.0
2019-06-14,20.325,20.36,20.325,20.353,9259,17.7161263082411,17.7466337828187,17.7161263082411,17.7405322879032,10622.4787363623,0.0388,1.0
2019-06-17,20.345,20.37,20.345,20.37,7281,17.7335591508569,17.7553502041265,17.7335591508569,17.7553502041265,8353.19879894737,0.0,1.0
2019-06-18,20.34,20.34,20.34,20.34,5,17.7292009402029,17.7292009402029,17.7292009402029,17.7292009402029,5.7362991340114,0.0,1.0
2019-06-19,20.335,20.335,20.335,20.335,0,17.724842729549,17.724842729549,17.724842729549,17.724842729549,0,0.0,1.0
2019-06-20,20.335,20.35,20.335,20.35,2906,17.724842729549,17.7379173615108,17.724842729549,17.7379173615108,3333.93705668742,0.0,1.0
2019-06-21,20.335,20.36,20.335,20.36,581,17.724842729549,17.7466337828187,17.724842729549,17.7466337828187,666.557959372123,0.0,1.0
2019-06-24,20.35,20.35,20.33,20.35,2668,17.7379173615108,17.7379173615108,17.7204845188951,17.7379173615108,3060.88921790848,0.0,1.0
2019-06-25,20.365,20.399,20.365,20.399,860,17.7509919934726,17.7806278259193,17.7509919934726,17.7806278259193,986.643451049959,0.0,1.0
2019-06-26,20.365,20.365,20.365,20.365,42,17.7509919934726,17.7509919934726,17.7509919934726,17.7509919934726,48.1849127256957,0.0,1.0
2019-06-27,20.364,20.364,20.364,20.364,0,17.7501203513418,17.7501203513418,17.7501203513418,17.7501203513418,0,0.0,1.0
2019-06-28,20.395,20.409,20.395,20.409,1277,17.7771412573962,17.7893442472272,17.7771412573962,17.7893442472272,1465.05079882651,0.0,1.0
2019-07-01,20.39,20.41,20.39,20.41,1301,17.7727830467423,17.790215889358,17.7727830467423,17.790215889358,1492.58503466976,0.0,1.0
2019-07-02,20.39,20.39,20.39,20.39,0,17.7727830467423,17.7727830467423,17.7727830467423,17.7727830467423,0,0.0,1.0
2019-07-03,20.395,20.395,20.38,20.38,360,17.7771412573962,17.7771412573962,17.7640666254344,17.7640666254344,413.01353764882,0.0,1.0
2019-07-05,20.405,20.429,20.405,20.429,441,17.7858576787041,17.8067770898429,17.7858576787041,17.8067770898429,505.941583619804,0.0,1.0
2019-07-08,20.405,20.41,20.4,20.41,5209,17.7858576787041,17.790215889358,17.7814994680501,17.790215889358,5976.07643781306,0.0,1.0
2019-07-09,20.41,20.44,20.406,20.424,34062,17.790215889358,17.8163651532816,17.7867293208348,17.802418879189,39077.9642205392,0.0,1.0
2019-07-10,20.41,20.41,20.37,20.39,121040,17.790215889358,17.790215889358,17.7553502041265,17.7727830467423,138864.329436148,0.0,1.0
2019-07-11,20.45,20.45,20.408,20.45,25405,17.8250815745895,17.8250815745895,17.7884726050964,17.8250815745895,29146.1358999118,0.0,1.0
2019-07-12,20.45,20.45,20.38,20.45,7129,17.8250815745895,17.8250815745895,17.7640666254344,17.8250815745895,8178.81530527343,0.0,1.0
2019-07-15,20.46,20.47,20.42,20.46,47110,17.8337979958973,17.8425144172052,17.7989323106659,17.8337979958973,54047.4104406555,0.0,1.0
2019-07-16,20.46,20.46,20.433,20.455,5048,17.8337979958973,17.8337979958973,17.8102636583661,17.8294397852434,5791.36760569791,0.0,1.0
2019-07-17,20.43,20.47,20.39,20.47,10150,17.8076487319737,17.8425144172052,17.7727830467423,17.8425144172052,11644.6872420431,0.0,1.0
2019-07-18,20.47,20.47,20.41,20.47,19681,17.8425144172052,17.8425144172052,17.790215889358,17.8425144172052,22579.2206512956,0.0,1.0
2019-07-19,20.46,20.49,20.443,20.49,2363,17.8337979958973,17.8599472598209,17.818980079674,17.8599472598209,2710.97497073379,0.0,1.0
2019-07-22,20.48,20.5,20.45,20.49,24079,17.8512308385131,17.8686636811288,17.8250815745895,17.8599472598209,27624.869369572,0.0,1.0
2019-07-23,20.45,20.456,20.436,20.455,10231,17.858901289264,17.8641410647034,17.8466751465721,17.8632677687968,11715.3875600274,0.0388,1.0
2019-07-24,20.43,20.44,20.419,20.438,6197,17.8414353711327,17.8501683301983,17.8318291161605,17.8484217383852,7096.10563087572,0.0,1.0
2019-07-25,20.45,20.481,20.45,20.46,27070,17.858901289264,17.8859734623675,17.858901289264,17.8676342483297,30997.5116068752,0.0,1.0
2019-07-26,20.45,20.45,20.42,20.445,19932,17.858901289264,17.858901289264,17.832702412067,17.8545348097312,22823.8788824617,0.0,1.0
2019-07-29,20.445,20.48,20.42,20.44,174749,17.8545348097312,17.885100166461,17.832702412067,17.8501683301983,200102.850232354,0.0,1.0
2019-07-30,20.469,20.5,20.42,20.45,1496,17.8754939114887,17.9025660845923,17.832702412067,17.858901289264,1713.05051214944,0.0,1.0
2019-07-31,20.472,20.51,20.472,20.477,2119,17.8781137992084,17.9112990436579,17.8781137992084,17.8824802787413,2426.43986313147,0.0,1.0
2019-08-01,20.483,20.53,20.44,20.47,49032,17.8877200541807,17.9287649617892,17.8501683301983,17.8763672073953,56145.9175880422,0.0,1.0
2019-08-02,20.49,20.53,20.476,20.53,587,17.8938331255266,17.9287649617892,17.8816069828347,17.9287649617892,672.166210315323,0.0,1.0
2019-08-05,20.515,20.55,20.515,20.546,894,17.9156655231908,17.9462308799205,17.9156655231908,17.9427376962943,1023.70799322299,0.0,1.0
2019-08-06,20.5,20.559,20.48,20.559,33507,17.9025660845923,17.9540905430796,17.885100166461,17.9540905430796,38368.4381755289,0.0,1.0
2019-08-07,20.525,20.525,20.525,20.525,200,17.9243984822564,17.9243984822564,17.9243984822564,17.9243984822564,229.017448148321,0.0,1.0
2019-08-08,20.515,20.553,20.515,20.553,1000,17.9156655231908,17.9488507676402,17.9156655231908,17.9488507676402,1145.0872407416,0.0,1.0
2019-08-09,20.55,20.55,20.52,20.549,291,17.9462308799205,17.9462308799205,17.9200320027236,17.945357584014,333.220387055808,0.0,1.0
2019-08-12,20.555,20.555,20.555,20.555,124,17.9505973594534,17.9505973594534,17.9505973594534,17.9505973594534,141.990817851959,0.0,1.0
2019-08-13,20.54,20.58,20.54,20.547,3301,17.9374979208549,17.9724297571175,17.9374979208549,17.9436109922008,3779.93298168804,0.0,1.0
2019-08-14,20.545,20.57,20.545,20.56,4218,17.9418644003877,17.9636967980519,17.9418644003877,17.9549638389862,4829.97798144809,0.0,1.0
2019-08-15,20.55,20.58,20.536,20.55,30426,17.9462308799205,17.9724297571175,17.9340047372286,17.9462308799205,34840.4243868042,0.0,1.0
2019-08-16,20.565,20.61,20.565,20.61,49702,17.959330318519,17.9986286343145,17.959330318519,17.9986286343145,56913.1260393393,0.0,1.0
2019-08-19,20.564,20.62,20.564,20.57,51804,17.9584570226125,18.0073615933801,17.9584570226125,17.9636967980519,59320.099419378,0.0,1.0
2019-08-20,20.58,20.62,20.58,20.61,18271,17.9724297571175,18.0073615933801,17.9724297571175,17.9986286343145,20921.8889755899,0.0,1.0
2019-08-21,20.535,20.57,20.535,20.57,330,17.9670153224968,17.9976384311546,17.9670153224968,17.9976384311546,377.166150212772,0.0388,1.0
2019-08-22,20.54,20.57,20.54,20.57,920,17.9713900523051,17.9976384311546,17.9713900523051,17.9976384311546,1051.49350968409,0.0,1.0
2019-08-23,20.535,20.58,20.535,20.57,1694,17.9670153224968,18.0063878907711,17.9670153224968,17.9976384311546,1936.11957109223,0.0,1.0
2019-08-26,20.545,20.57,20.545,20.554,21103,17.9757647821133,17.9976384311546,17.9757647821133,17.9836392957682,24119.2038422428,0.0,1.0
2019-08-27,20.535,20.549,20.535,20.549,3821,17.9670153224968,17.9792645659599,17.9670153224968,17.9792645659599,4367.12684837273,0.0,1.0
2019-08-28,20.57,20.58,20.54,20.544,25166,17.9976384311546,18.0063878907711,17.9713900523051,17.9748898361517,28762.9192007715,0.0,1.0
2019-08-29,20.54,20.548,20.54,20.548,1750,17.9713900523051,17.9783896199983,17.9713900523051,17.9783896199983,2000.1235238556,0.0,1.0
2019-08-30,20.53,20.57,20.53,20.54,16875,17.9626405926885,17.9976384311546,17.9626405926885,17.9713900523051,19286.9054086077,0.0,1.0
2019-09-03,20.57,20.57,20.549,20.569,7307,17.9976384311546,17.9976384311546,17.9792645659599,17.9967634851929,8351.37290789309,0.0,1.0
2019-09-04,20.54,20.57,20.531,20.54,11742,17.9713900523051,17.9976384311546,17.9635155386502,17.9713900523051,13420.2573812071,0.0,1.0
2019-09-05,20.57,20.58,20.535,20.56,32763,17.9976384311546,18.0063878907711,17.9670153224968,17.9888889715381,37445.7411497607,0.0,1.0
2019-09-06,20.54,20.57,20.535,20.57,24507,17.9713900523051,17.9976384311546,17.9670153224968,17.9976384311546,28009.7298280739,0.0,1.0
2019-09-09,20.53,20.57,20.509,20.53,30050,17.9626405926885,17.9976384311546,17.9442667274939,17.9626405926885,34344.9782239207,0.0,1.0
2019-09-10,20.525,20.56,20.515,20.545,5300,17.9582658628803,17.9888889715381,17.9495164032638,17.9757647821133,6057.5169579627,0.0,1.0
2019-09-11,20.509,20.56,20.47,20.56,21675,17.9442667274939,17.9888889715381,17.9101438349895,17.9888889715381,24772.9585026116,0.0,1.0
2019-09-12,20.495,20.539,20.491,20.539,25741,17.9320174840308,17.9705151063434,17.9285177001842,17.9705151063434,29420.1026443241,0.0,1.0
2019-09-13,20.46,20.51,20.46,20.48,20500,17.901394375373,17.9451416734555,17.901394375373,17.918893294606,23430.0184223086,0.0,1.0
2019-09-16,20.46,20.5,20.456,20.5,13800,17.901394375373,17.936392213839,17.8978945915264,17.936392213839,15772.4026452614,0.0,1.0
2019-09-17,20.465,20.49,20.44,20.463,12746,17.9057691051812,17.9276427542225,17.88389545614,17.9040192132579,14567.7568200364,0.0,1.0
2019-09-18,20.475,20.48,20.475,20.48,36169,17.9145185647978,17.918893294606,17.9145185647978,17.918893294606,41338.5529910476,0.0,1.0
2019-09-19,20.48,20.51,20.458,20.509,8936,17.918893294606,17.9451416734555,17.8996444834497,17.9442667274939,10213.2021766707,0.0,1.0
2019-09-20,20.5,20.51,20.5,20.51,1421,17.936392213839,17.9451416734555,17.936392213839,17.9451416734555,1624.10030137076,0.0,1.0
2019-09-23,20.505,20.52,20.5,20.5,4453,17.9407669436473,17.953891133072,17.936392213839,17.936392213839,5089.45717241658,0.0,1.0
2019-09-24,20.504,20.52,20.47,20.52,7442,17.9398919976856,17.953891133072,17.9101438349895,17.953891133072,8505.66815116198,0.0,1.0
2019-09-25,20.49,20.5,20.44,20.44,10087,17.9615906575346,17.9703566851859,17.917760519278,17.917760519278,11506.9224068582,0.0388,1.0
2019-09-26,20.465,20.49,20.45,20.47,13302,17.9396755884063,17.9615906575346,17.9265265469293,17.9440586022319,15174.4901215454,0.0,1.0
2019-09-27,20.465,20.48,20.465,20.47,6257,17.9396755884063,17.9528246298833,17.9396755884063,17.9440586022319,7137.78264099454,0.0,1.0
2019-09-30,20.485,20.495,20.484,20.484,6386,17.9572076437089,17.9659736713602,17.9563310409438,17.9563310409438,7284.94165660719,0.0,1.0
2019-10-01,20.495,20.5,20.49,20.49,8203,17.9659736713602,17.9703566851859,17.9615906575346,17.9615906575346,9357.71631837595,0.0,1.0
2019-10-02,20.48,20.5,20.471,20.471,13865,17.9528246298833,17.9703566851859,17.9449352049971,17.9449352049971,15816.7422594517,0.0,1.0
2019-10-03,20.485,20.5,20.48,20.5,4621,17.9572076437089,17.9703566851859,17.9528246298833,17.9703566851859,5271.48690810865,0.0,1.0
2019-10-04,20.51,20.54,20.48,20.5,108009,17.9791227128372,18.0054207957911,17.9528246298833,17.9703566851859,123213.163700045,0.0,1.0
2019-10-07,20.525,20.53,20.52,20.52,32160,17.9922717543141,17.9966547681398,17.9878887404885,17.9878887404885,36687.0848225004,0.0,1.0
2019-10-08,20.53,20.54,20.47,20.47,24356,17.9966547681398,18.0054207957911,17.9440586022319,17.9440586022319,27784.534761717,0.0,1.0
2019-10-09,20.535,20.54,20.535,20.54,4971,18.0010377819655,18.0054207957911,18.0010377819655,18.0054207957911,5670.75555511967,0.0,1.0
2019-10-10,20.545,20.55,20.53,20.53,25349,18.0098038096168,18.0141868234424,17.9966547681398,17.9966547681398,28917.3169516654,0.0,1.0
2019-10-11,20.53,20.55,20.53,20.55,24786,17.9966547681398,18.0141868234424,17.9966547681398,18.0141868234424,28275.0648137591,0.0,1.0
2019-10-14,20.52,20.52,20.47,20.517,7236,17.9878887404885,17.9878887404885,17.9440586022319,17.9852589321931,8254.59408506257,0.0,1.0
2019-10-15,20.515,20.52,20.513,20.515,3898,17.9835057266628,17.9878887404885,17.9817525211326,17.9835057266628,4446.71196014013,0.0,1.0
2019-10-16,20.53,20.53,20.517,20.52,9385,17.9966547681398,17.9966547681398,17.9852589321931,17.9878887404885,10706.1035777104,0.0,1.0
2019-10-17,20.53,20.53,20.528,20.53,13715,17.9966547681398,17.9966547681398,17.9949015626095,17.9966547681398,15645.6271250184,0.0,1.0
2019-10-18,20.52,20.52,20.51,20.52,21538,17.9878887404885,17.9878887404885,17.9791227128372,17.9878887404885,24569.8517694966,0.0,1.0
2019-10-21,20.515,20.52,20.515,20.52,10599,17.9835057266628,17.9878887404885,17.9835057266628,17.9878887404885,12090.9953990573,0.0,1.0
2019-10-22,20.465,20.47,20.455,20.47,2720,17.9736877756934,17.978079099362,17.9649051283561,17.978079099362,3097.01607676072,0.0388,1.0
2019-10-23,20.48,20.48,20.462,20.47,9397,17.9868617466993,17.9868617466993,17.9710529814922,17.978079099362,10699.5073798972,0.0,1.0
2019-10-24,20.47,20.47,20.46,20.46,7040,17.978079099362,17.978079099362,17.9692964520247,17.9692964520247,8015.80631632186,0.0,1.0
2019-10-25,20.48,20.48,20.46,20.47,5254,17.9868617466993,17.9868617466993,17.9692964520247,17.978079099362,5982.25090709588,0.0,1.0
2019-10-28,20.47,20.48,20.47,20.48,2490,17.978079099362,17.9868617466993,17.978079099362,17.9868617466993,2835.13604085816,0.0,1.0
2019-10-29,20.46,20.49,20.43,20.43,3462,17.9692964520247,17.9956443940365,17.942948510013,17.942948510013,3941.86384475943,0.0,1.0
2019-10-30,20.465,20.465,20.465,20.465,205,17.9736877756934,17.9736877756934,17.9736877756934,17.9736877756934,233.414814608804,0.0,1.0
2019-10-31,20.485,20.5,20.47,20.47,22411,17.9912530703679,18.0044270413738,17.978079099362,17.978079099362,25517.3629765752,0.0,1.0
2019-11-01,20.52,20.521,20.5,20.5,28478,18.0219923360483,18.022870600782,18.0044270413738,18.0044270413738,32425.302880144,0.0,1.0
2019-11-04,20.515,20.53,20.515,20.52,9905,18.0176010123796,18.0307749833855,18.0176010123796,18.0219923360483,11277.9206765864,0.0,1.0
2019-11-05,20.51,20.52,20.51,20.51,1143,18.013209688711,18.0219923360483,18.013209688711,18.013209688711,1301.42991755055,0.0,1.0
2019-11-06,20.495,20.5,20.494,20.5,4004,18.0000357177051,18.0044270413738,17.9991574529714,18.0044270413738,4558.98984240807,0.0,1.0
2019-11-07,20.485,20.52,20.485,20.5,24856,17.9912530703679,18.0219923360483,17.9912530703679,18.0044270413738,28301.2616191045,0.0,1.0
2019-11-08,20.475,20.475,20.461,20.461,2252,17.9824704230306,17.9824704230306,17.9701747167585,17.9701747167585,2564.1471341416,0.0,1.0
2019-11-11,20.475,20.475,20.47,20.47,1274,17.9824704230306,17.9824704230306,17.978079099362,17.978079099362,1450.58767712984,0.0,1.0
2019-11-12,20.47,20.478,20.47,20.478,737,17.978079099362,17.9851052172318,17.978079099362,17.9851052172318,839.154723739945,0.0,1.0
2019-11-13,20.48,20.48,20.48,20.48,22,17.9868617466993,17.9868617466993,17.9868617466993,17.9868617466993,25.0493947385058,0.0,1.0
2019-11-14,20.47,20.5,20.461,20.5,18518,17.978079099362,18.0044270413738,17.9701747167585,18.0044270413738,21084.7587167114,0.0,1.0
2019-11-15,20.47,20.48,20.46,20.48,11812,17.978079099362,17.9868617466993,17.9692964520247,17.9868617466993,13449.2477568741,0.0,1.0
2019-11-18,20.46,20.491,20.46,20.491,3835,17.9692964520247,17.9965226587702,17.9692964520247,17.9965226587702,4366.56494646228,0.0,1.0
2019-11-19,20.495,20.51,20.47,20.51,9516,18.0000357177051,18.013209688711,17.978079099362,18.013209688711,10835.0018332555,0.0,1.0
2019-11-20,20.5,20.505,20.48,20.504,47023,18.0044270413738,18.0088183650424,17.9868617466993,18.0079401003087,53540.8040358526,0.0,1.0
2019-11-21,20.49,20.49,20.44,20.473,12682,18.0297210657051,18.0297210657051,17.9857246746223,18.0147622927369,14412.5457655735,0.0388,1.0
2019-11-22,20.46,20.48,20.46,20.48,5149,18.0033232310554,18.0209217874885,18.0033232310554,18.0209217874885,5851.61631816262,0.0,1.0
2019-11-25,20.46,20.48,20.46,20.48,8802,18.0033232310554,18.0209217874885,18.0033232310554,18.0209217874885,10003.0931894479,0.0,1.0
2019-11-26,20.47,20.49,20.468,20.489,6473,18.012122509272,18.0297210657051,18.0103626536287,18.0288411378834,7356.285186923,0.0,1.0
2019-11-27,20.475,20.49,20.47,20.484,20912,18.0165221483802,18.0297210657051,18.012122509272,18.0244414987751,23765.5856370979,0.0,1.0
2019-11-29,20.465,20.49,20.465,20.49,1512,18.0077228701637,18.0297210657051,18.0077228701637,18.0297210657051,1718.32275646958,0.0,1.0
2019-12-02,20.47,20.51,20.47,20.51,19645,18.012122509272,18.0473196221382,18.012122509272,18.0473196221382,22325.6948087598,0.0,1.0
2019-12-03,20.495,20.5,20.48,20.48,19726,18.0341207048133,18.0385203439216,18.0209217874885,18.0209217874885,22417.7478135708,0.0,1.0
2019-12-04,20.49,20.51,20.49,20.502,27701,18.0297210657051,18.0473196221382,18.0297210657051,18.0402801995649,31480.9911884681,0.0,1.0
2019-12-05,20.495,20.51,20.47,20.498,88828,18.0341207048133,18.0473196221382,18.012122509272,18.0367604882783,100949.189028889,0.0,1.0
2019-12-06,20.495,20.495,20.49,20.49,114,18.0341207048133,18.0341207048133,18.0297210657051,18.0297210657051,129.556080844929,0.0,1.0
2019-12-09,20.495,20.5,20.49,20.5,7652,18.0341207048133,18.0385203439216,18.0297210657051,18.0385203439216,8696.16781250348,0.0,1.0
2019-12-10,20.495,20.495,20.495,20.495,839,18.0341207048133,18.0341207048133,18.0341207048133,18.0341207048133,953.487296744697,0.0,1.0
2019-12-11,20.51,20.52,20.51,20.51,5049,18.0473196221382,18.0561189003547,18.0473196221382,18.0473196221382,5737.97063321091,0.0,1.0
2019-12-12,20.49,20.51,20.47,20.51,20954,18.0297210657051,18.0473196221382,18.012122509272,18.0473196221382,23813.3168247775,0.0,1.0
2019-12-13,20.465,20.479,20.465,20.479,1410,18.0402801995649,18.0526214613677,18.0402801995649,18.0526214613677,1599.51229586201,0.037,1.0
2019-12-16,20.465,20.465,20.46,20.465,13124,18.0402801995649,18.0402801995649,18.0358726060639,18.0402801995649,14887.9428162362,0.0,1.0
2019-12-17,20.465,20.47,20.45,20.464,10349,18.0402801995649,18.0446877930659,18.0270574190619,18.0393986808647,11739.9664892737,0.0,1.0
2019-12-18,20.472,20.48,20.467,20.475,2319,18.0464508304663,18.0535029800679,18.0420432369653,18.0490953865669,2630.68724404539,0.0,1.0
2019-12-19,20.48,20.48,20.465,20.478,5063,18.0535029800679,18.0535029800679,18.0402801995649,18.0517399426675,5743.49698861656,0.0,1.0
2019-12-20,20.465,20.48,20.462,20.463,1857,18.0402801995649,18.0535029800679,18.0376356434643,18.0385171621645,2106.59172582677,0.0,1.0
2019-12-23,20.46,20.489,20.46,20.46,10841,18.0358726060639,18.0614366483697,18.0358726060639,18.0358726060639,12298.094184,0.0,1.0
2019-12-24,20.48,20.5,20.48,20.5,1436,18.0535029800679,18.0711333540719,18.0535029800679,18.0711333540719,1629.00684883535,0.0,1.0
2019-12-26,20.48,20.494,20.475,20.494,20869,18.0535029800679,18.0658442418707,18.0490953865669,18.0658442418707,23673.9163846413,0.0,1.0
2019-12-27,20.485,20.498,20.485,20.498,1389,18.0579105735689,18.0693703166715,18.0579105735689,18.0693703166715,1575.68977230662,0.0,1.0
2019-12-30,20.498,20.5,20.48,20.48,10245,18.0693703166715,18.0711333540719,18.0535029800679,18.0535029800679,11621.9882773803,0.0,1.0
2019-12-31,20.47,20.5,20.435,20.48,20372,18.0446877930659,18.0711333540719,18.013834638559,18.0535029800679,23110.116660497,0.0,1.0
2020-01-02,20.485,20.494,20.47,20.48,14041,18.0579105735689,18.0658442418707,18.0446877930659,18.0535029800679,15928.1930114883,0.0,1.0
2020-01-03,20.47,20.53,20.47,20.51,10284,18.0446877930659,18.0975789150778,18.0446877930659,18.0799485410739,11666.2301068404,0.0,1.0
2020-01-06,20.525,20.535,20.525,20.53,935,18.0931713215768,18.1019865085788,18.0931713215768,18.0975789150778,1060.66950115672,0.0,1.0
2020-01-07,20.48,20.54,20.48,20.519,3896,18.0535029800679,18.1063941020798,18.0535029800679,18.0878822093756,4419.64532246694,0.0,1.0
2020-01-08,20.47,20.55,20.47,20.55,57252,18.0446877930659,18.1152092890818,18.0446877930659,18.1152092890818,64947.0056472991,0.0,1.0
2020-01-09,20.51,20.55,20.48,20.534,29182,18.0799485410739,18.1152092890818,18.0535029800679,18.1011049898786,33104.2324949255,0.0,1.0
2020-01-10,20.54,20.54,20.5,20.53,29848,18.1063941020798,18.1063941020798,18.0711333540719,18.0975789150778,33859.7468133966,0.0,1.0
2020-01-13,20.535,20.57,20.52,20.52,10329,18.1019865085788,18.1328396630858,18.0887637280758,18.0887637280758,11717.2783716019,0.0,1.0
2020-01-14,20.545,20.57,20.52,20.57,7940,18.1108016955808,18.1328396630858,18.0887637280758,18.1328396630858,9007.18271570521,0.0,1.0
2020-01-15,20.539,20.58,20.53,20.546,14507,18.1055125833796,18.1416548500878,18.0975789150778,18.111683214281,16456.8261532413,0.0,1.0
2020-01-16,20.575,20.59,20.56,20.59,5424,18.1372472565868,18.1504700370897,18.1240244760838,18.1504700370897,6153.01751259256,0.0,1.0
2020-01-17,20.565,20.596,20.53,20.596,52836,18.1284320695848,18.1557591492909,18.0975789150778,18.1557591492909,59937.4692653652,0.0,1.0
2020-01-21,20.59,20.59,20.57,20.57,10375,18.1504700370897,18.1504700370897,18.1328396630858,18.1328396630858,11769.4610422471,0.0,1.0
2020-01-22,20.56,20.58,20.54,20.57,12872,18.1566406679911,18.1743027698082,18.138978566174,18.1654717188997,14575.8416900631,0.037,1.0
2020-01-23,20.57,20.59,20.55,20.57,17472,18.1654717188997,18.1831338207168,18.1478096170826,18.1654717188997,19784.7347738333,0.0,1.0
2020-01-24,20.575,20.59,20.55,20.588,51573,18.169887244354,18.1831338207168,18.1478096170826,18.1813676105351,58399.6180454958,0.0,1.0
2020-01-27,20.58,20.587,20.57,20.587,4405,18.1743027698082,18.1804845054442,18.1654717188997,18.1804845054442,4988.08131174084,0.0,1.0
2020-01-28,20.595,20.6,20.595,20.595,49281,18.1875493461711,18.1919648716254,18.1875493461711,18.1875493461711,55804.2304481043,0.0,1.0
2020-01-29,20.61,20.62,20.61,20.61,8754,18.2007959225339,18.2096269734425,18.2007959225339,18.2007959225339,9912.75001202706,0.0,1.0
2020-01-30,20.61,20.62,20.61,20.62,17737,18.2007959225339,18.2096269734425,18.2007959225339,18.2096269734425,20084.8123101809,0.0,1.0
2020-01-31,20.62,20.62,20.614,20.615,51414,18.2096269734425,18.2096269734425,18.2043283428973,18.2052114479882,58219.5715236872,0.0,1.0
2020-02-03,20.62,20.62,20.6,20.61,24542,18.2096269734425,18.2096269734425,18.1919648716254,18.2007959225339,27790.5769699757,0.0,1.0
2020-02-04,20.62,20.62,20.61,20.61,38430,18.2096269734425,18.2096269734425,18.2007959225339,18.2007959225339,43516.904610715,0.0,1.0
2020-02-05,20.61,20.61,20.5901,20.61,6525,18.2007959225339,18.2007959225339,18.1832221312259,18.2007959225339,7388.70160252188,0.0,1.0
2020-02-06,20.61,20.61,20.591,20.61,109555,18.2007959225339,18.2007959225339,18.1840169258077,18.2007959225339,124056.582998358,0.0,1.0
2020-02-07,20.6,20.62,20.58,20.62,8141,18.1919648716254,18.2096269734425,18.1743027698082,18.2096269734425,9218.60839021157,0.0,1.0
2020-02-10,20.605,20.63,20.58,20.58,21544,18.1963803970796,18.218458024351,18.1743027698082,18.1743027698082,24395.7375210317,0.0,1.0
2020-02-11,20.59,20.63,20.59,20.63,56188,18.1831338207168,18.218458024351,18.1831338207168,18.218458024351,63625.4966501915,0.0,1.0
2020-02-12,20.615,20.63,20.605,20.605,42859,18.2052114479882,18.218458024351,18.1963803970796,18.1963803970796,48532.1627559364,0.0,1.0
2020-02-13,20.615,20.63,20.615,20.63,9382,18.2052114479882,18.218458024351,18.2052114479882,18.218458024351,10623.8771547678,0.0,1.0
2020-02-14,20.61,20.63,20.61,20.63,17755,18.2007959225339,18.218458024351,18.2007959225339,18.218458024351,20105.1949352913,0.0,1.0
2020-02-18,20.625,20.64,20.6,20.62,47601,18.2140424988967,18.2272890752596,18.1919648716254,18.2096269734425,53901.8521044666,0.0,1.0
2020-02-19,20.635,20.65,20.634,20.638,28696,18.2228735498053,18.2361201261681,18.2219904447144,18.2255228650779,32494.4338982326,0.0,1.0
2020-02-20,20.655,20.66,20.65,20.655,34138,18.2405356516224,18.2449511770767,18.2361201261681,18.2405356516224,38656.7808899451,0.0,1.0
2020-02-21,20.64,20.65,20.622,20.63,54841,18.2564315432578,18.2652767135792,18.2405102366794,18.2475863729365,62001.0672577481,0.033,1.0
2020-02-24,20.675,20.675,20.66,20.67,17333,18.2873896393825,18.2873896393825,18.2741218839005,18.2829670542219,19596.004791644,0.0,1.0
2020-02-25,20.68,20.68,20.665,20.665,41346,18.2918122245432,18.2918122245432,18.2785444690612,18.2785444690612,46744.1535865292,0.0,1.0
2020-02-26,20.685,20.69,20.68,20.68,7025,18.2962348097039,18.3006573948645,18.2918122245432,18.2918122245432,7942.18736867816,0.0,1.0
2020-02-27,20.69,20.71,20.65,20.68,61918,18.3006573948645,18.3183477355072,18.2652767135792,18.2918122245432,70002.0437713618,0.0,1.0
2020-02-28,20.683,20.72,20.68,20.72,23892,18.2944657756396,18.3271929058286,18.2918122245432,18.3271929058286,27011.3509768625,0.0,1.0
2020-03-02,20.68,20.73,20.68,20.709,12512,18.2918122245432,18.3360380761499,18.2918122245432,18.3174632184751,14145.5727198436,0.0,1.0
2020-03-03,20.715,20.73,20.694,20.71,90224,18.3227703206679,18.3360380761499,18.3041954629931,18.3183477355072,102003.688704857,0.0,1.0
2020-03-04,20.72,20.73,20.701,20.701,49330,18.3271929058286,18.3360380761499,18.310387082218,18.310387082218,55770.5484550739,0.0,1.0
2020-03-05,20.715,20.73,20.7,20.7,24297,18.3227703206679,18.3360380761499,18.3095025651859,18.3095025651859,27469.227971071,0.0,1.0
2020-03-06,20.731,20.75,20.71,20.73,25840,18.3369225931821,18.3537284167926,18.3183477355072,18.3360380761499,29213.6827909813,0.0,1.0
2020-03-09,20.715,20.8,20.68,20.8,12461,18.3227703206679,18.3979542683993,18.2918122245432,18.3979542683993,14087.9141353877,0.0,1.0
2020-03-10,20.635,20.75,20.635,20.68,80157,18.2520089580971,18.3537284167926,18.2520089580971,18.2918122245432,90622.3363574574,0.0,1.0
2020-03-11,20.535,20.61,20.5,20.59,52183,18.1635572548837,18.2298960322938,18.132599158759,18.2122056916511,58996.0375031648,0.0,1.0
2020-03-12,19.83,20.14,19.693,20.0,52100,17.5399727472288,17.8141730271905,17.4187939138264,17.6903406426917,58902.2009833641,0.0,1.0
2020-03-13,20.29,20.3,19.96,19.96,48912,17.9468505820107,17.9556957523321,17.6549599614063,17.6549599614063,55297.9741746316,0.0,1.0
2020-03-16,20.125,20.28,19.81,19.81,25842,17.8009052717085,17.9380054116894,17.5222824065861,17.5222824065861,29215.9439119404,0.0,1.0
2020-03-17,20.21,20.23,20.133,20.19,56913,17.8760892194399,17.8937795600826,17.8079814079656,17.8583988787973,64343.5885713284,0.0,1.0
2020-03-18,19.86,20.13,19.84,19.964,23432,17.5665082581928,17.8053278568692,17.5488179175501,17.6584980295348,26491.2931562801,0.0,1.0
2020-03-19,19.625,20.1,19.4,19.4,111255,17.3586467556412,17.7787923459051,17.1596304234109,17.1596304234109,125780.506149792,0.0,1.0
2020-03-20,19.42,19.75,19.42,19.68,38064,17.1773207640536,17.469211384658,17.1773207640536,17.4072951924086,43033.6540927212,0.0,1.0
2020-03-23,19.85,20.01,19.37,20.01,61763,17.5576630878715,17.699185813013,17.1330949124469,17.699185813013,69826.8068970349,0.0,1.0
2020-03-24,19.74,19.78,19.593,19.71,16635,17.4603662143367,17.4957468956221,17.3303422106129,17.4338307033727,18806.873576934,0.0,1.0
2020-03-25,19.99,19.99,19.74,19.823,41094,17.6814954723703,17.6814954723703,17.4603662143367,17.5337811280039,46459.2523456885,0.0,1.0
2020-03-26,20.4,20.45,20.16,20.24,114005,18.073336517606,18.1176339110315,17.8607090291635,17.9315848586443,128681.386402253,0.033,1.0
2020-03-27,20.27,20.37,20.13,20.23,116504,17.9581632946996,18.0467580815507,17.8341305931082,17.9227253799592,131502.09413103,0.0,1.0
2020-03-30,20.07,20.21,19.86,19.86,40166,17.7809737209976,17.905006422589,17.5949246686105,17.5949246686105,45336.753354966,0.0,1.0
2020-03-31,20.1,20.18,20.1,20.18,5032,17.8075521570529,17.8784279865337,17.8075521570529,17.8784279865337,5679.79243345588,0.0,1.0
2020-04-01,20.002,20.09,20.0,20.06,35945,17.7207292659389,17.7986926783678,17.7189573702019,17.7721142423125,40572.3646702249,0.0,1.0
2020-04-02,19.87,19.969,19.87,19.969,6982,17.6037841472956,17.6914929862781,17.6037841472956,17.6914929862781,7880.82487487856,0.0,1.0
2020-04-03,19.92,20.06,19.92,20.015,14834,17.6480815407211,17.7721142423125,17.6480815407211,17.7322465882296,16743.6488390072,0.0,1.0
2020-04-06,20.01,20.17,19.998,20.01,13040,17.727816848887,17.8695685078486,17.7171854744649,17.727816848887,14718.6989928984,0.0,1.0
2020-04-07,20.06,20.11,19.9,19.9,30417,17.7721142423125,17.816411635738,17.6303625833509,17.6303625833509,34332.7198824379,0.0,1.0
2020-04-08,20.113,20.2,19.955,20.116,43786,17.8190694793436,17.8961469439039,17.679089716119,17.8217273229491,49422.7725539146,0.0,1.0
2020-04-09,20.25,20.27,20.12,20.12,30864,17.9404443373294,17.9581632946996,17.8252711144231,17.8252711144231,34837.2642420871,0.0,1.0
2020-04-13,20.3,20.33,20.06,20.33,11433,17.9847417307549,18.0113201668103,17.7721142423125,18.0113201668103,12904.822514249,0.0,1.0
2020-04-14,20.31,20.31,20.08,20.09,33448,17.99360120944,17.99360120944,17.7898331996827,17.7986926783678,37753.9144106185,0.0,1.0
2020-04-15,20.293,20.309,20.08,20.276,10657,17.9785400956754,17.9927152615715,17.7898331996827,17.9634789819107,12028.9244760213,0.0,1.0
2020-04-16,20.2,20.308,20.131,20.132,7792,17.8961469439039,17.991829313703,17.8350165409767,17.8359024888453,8795.099889008,0.0,1.0
2020-04-17,20.101,20.327,20.06,20.327,20838,17.8084381049214,18.0086623232047,17.7721142423125,18.0086623232047,23520.5712894185,0.0,1.0
2020-04-20,20.17,20.27,20.072,20.27,7170,17.8695685078486,17.9581632946996,17.7827456167346,17.9581632946996,8093.02697692342,0.0,1.0
2020-04-21,20.13,20.26,20.03,20.26,30932,17.8633668727691,17.9787289042375,17.7746268485626,17.9787289042375,34856.8757745878,0.033,1.0
2020-04-22,20.12,20.23,20.022,20.22,7043,17.8544928703484,17.9521068969756,17.767527646626,17.9432328945549,7936.66675547727,0.0,1.0
2020-04-23,20.12,20.12,20.06,20.073,4567,17.8544928703484,17.8544928703484,17.8012488558245,17.8127850589714,5146.49397590014,0.0,1.0
2020-04-24,20.08,20.18,20.08,20.168,110166,17.8189968606658,17.9077368848723,17.8189968606658,17.8970880819675,124144.658495514,0.0,1.0
2020-04-27,20.15,20.18,19.975,20.16,81244,17.8811148776104,17.9077368848723,17.725819835249,17.889988880031,91552.8260516815,0.0,1.0
2020-04-28,20.09,20.129,20.083,20.129,9033,17.8278708630865,17.862479472527,17.821659061392,17.862479472527,10179.1723416479,0.0,1.0
2020-04-29,20.055,20.1,20.055,20.06,4091,17.7968118546142,17.8367448655071,17.7968118546142,17.8012488558245,4610.09565478595,0.0,1.0
2020-04-30,19.99,20.117,19.99,19.99,10057,17.73913083888,17.8518306696222,17.73913083888,17.73913083888,11333.1048643809,0.0,1.0
2020-05-01,20.07,20.16,19.9,19.9,63208,17.8101228582452,17.889988880031,17.6592648170941,17.6592648170941,71228.2879852627,0.0,1.0
2020-05-04,20.086,20.14,20.02,20.02,40623,17.8243212621182,17.8722408751897,17.7657528461419,17.7657528461419,45777.5399130701,0.0,1.0
2020-05-05,20.075,20.11,20.04,20.067,93685,17.8145598594555,17.8456188679278,17.7835008509832,17.807460657519,105572.43007055,0.0,1.0
2020-05-06,20.06,20.1,20.051,20.075,20319,17.8012488558245,17.8367448655071,17.7932622536459,17.8145598594555,22897.2216107543,0.0,1.0
2020-05-07,20.11,20.11,20.04,20.11,69363,17.8456188679278,17.8456188679278,17.7835008509832,17.8456188679278,78164.2788811824,0.0,1.0
2020-05-08,20.105,20.13,20.105,20.105,2330,17.8411818667174,17.8633668727691,17.8411818667174,17.8411818667174,2625.64724410934,0.0,1.0
2020-05-11,20.146,20.15,20.1,20.14,11909,17.8775652766421,17.8811148776104,17.8367448655071,17.8722408751897,13420.1000129176,0.0,1.0
2020-05-12,20.135,20.15,20.13,20.15,10242,17.8678038739794,17.8811148776104,17.8633668727691,17.8811148776104,11541.5790017887,0.0,1.0
2020-05-13,20.135,20.15,20.12,20.15,8132,17.8678038739794,17.8811148776104,17.8544928703484,17.8811148776104,9163.84694811033,0.0,1.0
2020-05-14,20.15,20.17,20.138,20.138,7835,17.8811148776104,17.8988628824517,17.8704660747056,17.8704660747056,8829.16144102857,0.0,1.0
2020-05-15,20.17,20.19,20.163,20.19,7742,17.8988628824517,17.916610887293,17.8926510807572,17.916610887293,8724.36092871004,0.0,1.0
2020-05-18,20.2,20.215,20.15,20.215,5119,17.9254848897136,17.9387958933446,17.8811148776104,17.9387958933446,5768.53572643591,0.0,1.0
2020-05-19,20.17,20.21,20.14,20.18,42029,17.8988628824517,17.9343588921343,17.8722408751897,17.9077368848723,47361.9433573695,0.0,1.0
2020-05-20,20.26,20.26,20.16,20.2,68163,17.9787289042375,17.9787289042375,17.889988880031,17.9254848897136,76812.0142061049,0.0,1.0
2020-05-21,20.28,20.28,20.181,20.185,13262,18.025761117067,18.025761117067,17.9377655376493,17.9413209145955,14920.499514739,0.033,1.0
2020-05-22,20.275,20.32,20.22,20.221,25270,18.0213168958843,18.0613148865286,17.9724304628745,17.973319307111,28430.1781584569,0.0,1.0
2020-05-26,20.305,20.33,20.27,20.27,17376,18.0479822229805,18.0702033288941,18.0168726747015,18.0168726747015,19548.9820214226,0.0,1.0
2020-05-27,20.295,20.322,20.25,20.322,5113,18.0390937806151,18.0630925750017,17.9990957899707,18.0630925750017,5752.41396613337,0.0,1.0
2020-05-28,20.3,20.34,20.282,20.282,3792,18.0435380017978,18.0790917712595,18.0275388055401,18.0275388055401,4266.21430854249,0.0,1.0
2020-05-29,20.261,20.34,20.26,20.34,2405,18.0088730765727,18.0790917712595,18.0079842323361,18.0790917712595,2705.76092089786,0.0,1.0
2020-06-01,20.328,20.36,20.295,20.32,6316,18.068425640421,18.0968686559903,18.0390937806151,18.0613148865286,7105.85695484028,0.0,1.0
2020-06-02,20.33,20.41,20.33,20.41,4768,18.0702033288941,18.1413108678174,18.0702033288941,18.1413108678174,5364.26946812515,0.0,1.0
2020-06-03,20.36,20.37,20.31,20.37,9389,18.0968686559903,18.1057570983557,18.0524264441632,18.1057570983557,10563.1556284033,0.0,1.0
2020-06-04,20.39,20.39,20.331,20.354,3893,18.1235339830866,18.1235339830866,18.0710921731306,18.0915355905711,4379.84501665503,0.0,1.0
2020-06-05,20.4,20.4,20.4,20.4,529,18.132422425452,18.132422425452,18.132422425452,18.132422425452,595.154896945932,0.0,1.0
2020-06-08,20.42,20.42,20.39,20.42,40315,18.1501993101828,18.1501993101828,18.1235339830866,18.1501993101828,45356.6534411632,0.0,1.0
2020-06-09,20.425,20.47,20.402,20.415,8732,18.1546435313655,18.1946415220099,18.1342001139251,18.1457550890001,9823.99349741379,0.0,1.0
2020-06-10,20.48,20.48,20.38,20.4,38876,18.2035299643753,18.2035299643753,18.1146455407211,18.132422425452,43737.6971146883,0.0,1.0
2020-06-11,20.49,20.5,20.43,20.499,17092,18.2124184067407,18.2213068491062,18.1590877525482,18.2204180048696,19229.4659708883,0.0,1.0
2020-06-12,20.486,20.51,20.475,20.509,3809,18.2088630297946,18.2301952914716,18.1990857431926,18.229306447235,4285.34026931391,0.0,1.0
2020-06-15,20.5,20.5,20.44,20.45,15980,18.2213068491062,18.2213068491062,18.1679761949136,18.1768646372791,17978.4031251342,0.0,1.0
2020-06-16,20.465,20.49,20.44,20.455,5037,18.1901973008272,18.2124184067407,18.1679761949136,18.1813088584618,5666.90967091997,0.0,1.0
2020-06-17,20.465,20.49,20.44,20.49,10941,18.1901973008272,18.2124184067407,18.1679761949136,18.2124184067407,12309.2433411823,0.0,1.0
2020-06-18,20.47,20.47,20.47,20.47,0,18.1946415220099,18.1946415220099,18.1946415220099,18.1946415220099,0,0.0,1.0
2020-06-19,20.48,20.48,20.48,20.48,86,18.2035299643753,18.2035299643753,18.2035299643753,18.2035299643753,96.754860373063,0.0,1.0
2020-06-22,20.5,20.53,20.491,20.5,683,18.2213068491062,18.2479721762024,18.2133072509773,18.2213068491062,768.413600404672,0.0,1.0
2020-06-23,20.505,20.53,20.475,20.475,8565,18.2257510702889,18.2479721762024,18.1990857431926,18.1990857431926,9636.10905924746,0.0,1.0
2020-06-24,20.52,20.52,20.48,20.52,29312,18.239083733837,18.239083733837,18.2035299643753,18.239083733837,32977.6565959909,0.0,1.0
2020-06-25,20.495,20.51,20.472,20.51,13412,18.2444167992562,18.2577696293118,18.2239424598377,18.2577696293118,15066.4689929254,0.031,1.0
2020-06-26,20.51,20.52,20.5,20.52,10059,18.2577696293118,18.2666715160155,18.2488677426081,18.2666715160155,11299.851744694,0.0,1.0
2020-06-29,20.53,20.53,20.471,20.518,6349,18.2755734027192,18.2755734027192,18.2230522711673,18.2648911386748,7132.19591679713,0.0,1.0
2020-06-30,20.52,20.53,20.47,20.53,80667,18.2666715160155,18.2755734027192,18.222162082497,18.2755734027192,90617.868643924,0.0,1.0
2020-07-01,20.53,20.55,20.48,20.54,44100,18.2755734027192,18.2933771761267,18.2310639692007,18.2844752894229,49540.0598410385,0.0,1.0
2020-07-02,20.525,20.53,20.48,20.5,3264,18.2711224593674,18.2755734027192,18.2310639692007,18.2488677426081,3666.63844265644,0.0,1.0
2020-07-06,20.54,20.54,20.49,20.521,4400,18.2844752894229,18.2844752894229,18.2399658559044,18.2675617046859,4942.77241044375,0.0,1.0
2020-07-07,20.54,20.57,20.5,20.57,15600,18.2844752894229,18.3111809495341,18.2488677426081,18.3111809495341,17524.3749097551,0.0,1.0
2020-07-08,20.53,20.55,20.523,20.53,6597,18.2755734027192,18.2933771761267,18.2693420820266,18.2755734027192,7410.78854356759,0.0,1.0
2020-07-09,20.53,20.56,20.53,20.53,9400,18.2755734027192,18.3022790628304,18.2755734027192,18.2755734027192,10559.5592404935,0.0,1.0
2020-07-10,20.56,20.58,20.56,20.576,1117,18.3022790628304,18.3200828362378,18.3022790628304,18.3165220815563,1254.7901778331,0.0,1.0
2020-07-13,20.59,20.59,20.56,20.56,2922,18.3289847229415,18.3289847229415,18.3022790628304,18.3022790628304,3282.45022348105,0.0,1.0
2020-07-14,20.56,20.61,20.56,20.58,41368,18.3022790628304,18.3467884963489,18.3022790628304,18.3200828362378,46471.0475170991,0.0,1.0
2020-07-15,20.585,20.61,20.56,20.56,14808,18.3245337795896,18.3467884963489,18.3022790628304,18.3022790628304,16634.6758758752,0.0,1.0
2020-07-16,20.6,20.66,20.585,20.61,594407,18.3378866096452,18.3912979298675,18.3245337795896,18.3467884963489,667731.481857871,0.0,1.0
2020-07-17,20.62,20.659,20.59,20.59,8449,18.3556903830526,18.3904077411971,18.3289847229415,18.3289847229415,9491.246385418,0.0,1.0
2020-07-20,20.64,20.69,20.638,20.68,11246,18.3734941564601,18.4180035899786,18.3717137791193,18.4091017032749,12633.2769381478,0.0,1.0
2020-07-21,20.644,20.66,20.6,20.65,28594,18.4037605712527,18.4180242880295,18.3645353501165,18.409109465044,32074.6693978436,0.03,1.0
2020-07-22,20.63,20.659,20.6,20.6,24409,18.391279819073,18.4171328057309,18.3645353501165,18.3645353501165,27380.2407963896,0.0,1.0
2020-07-23,20.6681,20.67,20.6122,20.63,20224,18.4252452946477,18.426939111015,18.3754114341588,18.391279819073,22685.8121949357,0.0,1.0
2020-07-24,20.6458,20.6754,20.63,20.67,5119,18.4053652393901,18.4317531154271,18.391279819073,18.426939111015,5742.1218663902,0.0,1.0
2020-07-27,20.6351,20.668,20.63,20.6301,2026,18.3958263787956,18.4251561464179,18.391279819073,18.3913689673028,2272.61943764535,0.0,1.0
2020-07-28,20.635,20.6699,20.6,20.6,10442,18.3957372305657,18.4268499627851,18.3645353501165,18.3645353501165,11713.0760947151,0.0,1.0
2020-07-29,20.65,20.65,20.65,20.65,569,18.409109465044,18.409109465044,18.409109465044,18.409109465044,638.262813435442,0.0,1.0
2020-07-30,20.67,20.7,20.65,20.69,7875,18.426939111015,18.4536835799714,18.409109465044,18.4447687569859,8833.60220703708,0.0,1.0
2020-07-31,20.67,20.71,20.66,20.66,11097,18.426939111015,18.4625984029569,18.4180242880295,18.4180242880295,12447.8074528877,0.0,1.0
2020-08-03,20.6755,20.7093,20.651,20.66,9465,18.431842263657,18.4619743653479,18.4100009473425,18.4180242880295,10617.1485574103,0.0,1.0
2020-08-04,20.68,20.7199,20.675,20.7199,7067,18.4358539340005,18.4714240777126,18.4313965225077,18.4714240777126,7927.24657741346,0.0,1.0
2020-08-05,20.712,20.73,20.675,20.72,6887,18.464381367554,18.4804280489279,18.4313965225077,18.4715132259424,7725.33566982408,0.0,1.0
2020-08-06,20.72,20.7499,20.7,20.71,14119,18.4715132259424,18.4981685466691,18.4536835799714,18.4625984029569,15837.6672458612,0.0,1.0
2020-08-07,20.725,20.75,20.66,20.7,31254,18.4759706374352,18.4982576948989,18.4180242880295,18.4536835799714,35058.4639211095,0.0,1.0
2020-08-10,20.735,20.76,20.704,20.76,4663,18.4848854604207,18.5071725178844,18.4572495091656,18.5071725178844,5230.61423383034,0.0,1.0
2020-08-11,20.74,20.76,20.73,20.75,15873,18.4893428719134,18.5071725178844,18.4804280489279,18.4982576948989,17805.1768675936,0.0,1.0
2020-08-12,20.6691,20.76,20.65,20.75,108979,18.4261367769463,18.5071725178844,18.409109465044,18.4982576948989,122244.715545485,0.0,1.0
2020-08-13,20.73,20.75,20.65,20.71,35411,18.4804280489279,18.4982576948989,18.409109465044,18.4625984029569,39721.4841591608,0.0,1.0
2020-08-14,20.717,20.73,20.69,20.7,14164,18.4688387790468,18.4804280489279,18.4447687569859,18.4536835799714,15888.1449727585,0.0,1.0
2020-08-17,20.71,20.749,20.64,20.74,21263,18.4625984029569,18.4973662126004,18.4001946420585,18.4893428719134,23851.2868226324,0.0,1.0
2020-08-18,20.6894,20.739,20.685,20.739,851,18.4442338676068,18.4884513896149,18.4403113454932,18.4884513896149,954.5899019922,0.0,1.0
2020-08-19,20.69,20.72,20.65,20.7044,10726,18.4447687569859,18.4715132259424,18.409109465044,18.4576061020851,12031.6466378007,0.0,1.0
2020-08-20,20.675,20.7499,20.63,20.74,66585,18.4313965225077,18.4981685466691,18.391279819073,18.4893428719134,74690.2098991194,0.0,1.0
2020-08-21,20.65,20.7,20.65,20.655,4997,18.4358539340005,18.4804928055114,18.4358539340005,18.4403178211515,5597.13970231096,0.03,1.0
2020-08-24,20.66,20.665,20.66,20.665,2080,18.4447817083026,18.4492455954537,18.4447817083026,18.4492455954537,2329.80800096195,0.0,1.0
2020-08-25,20.65,20.694,20.6,20.6,11326,18.4358539340005,18.47513614093,18.3912150624896,18.3912150624896,12686.2526052379,0.0,1.0
2020-08-26,20.58,20.635,20.57,20.6,266391,18.3733595138852,18.4224622725472,18.364431739583,18.3912150624896,298384.559223199,0.0,1.0
2020-08-27,20.635,20.69,20.59,20.64,36626,18.4224622725472,18.4715650312092,18.3822872881874,18.4269261596983,41024.7826169385,0.0,1.0
2020-08-28,20.63,20.658,20.6,20.6434,12115,18.4179983853961,18.4429961534422,18.3912150624896,18.429961602961,13570.0115056029,0.0,1.0
2020-08-31,20.61,20.69,20.57,20.69,133263,18.4001428367917,18.4715650312092,18.364431739583,18.4715650312092,149267.886361631,0.0,1.0
2020-09-01,20.65,20.68,20.59,20.601,21135,18.4358539340005,18.462637256907,18.3822872881874,18.3921078399198,23673.3135097743,0.0,1.0
2020-09-02,20.655,20.68,20.6122,20.65,50548,18.4403178211515,18.462637256907,18.4021069471382,18.4358539340005,56618.8148233772,0.0,1.0
2020-09-03,20.65,20.68,20.63,20.669,61038,18.4358539340005,18.462637256907,18.4179983853961,18.4528167051746,68368.6638282283,0.0,1.0
2020-09-04,20.59,20.6419,20.58,20.58,6991,18.3822872881874,18.4286224368157,18.3733595138852,18.3733595138852,7830.61910323314,0.0,1.0
2020-09-08,20.63,20.6799,20.59,20.6799,7209,18.4179983853961,18.462547979164,18.3822872881874,18.462547979164,8074.80090333397,0.0,1.0
2020-09-09,20.6,20.67,20.6,20.635,9775,18.3912150624896,18.4537094826048,18.3912150624896,18.4224622725472,10948.9775045207,0.0,1.0
2020-09-10,20.625,20.66,20.5901,20.6412,8715,18.413534498245,18.4447817083026,18.3823765659304,18.4279974926145,9761.67150403046,0.0,1.0
2020-09-11,20.675,20.69,20.6201,20.66,22534,18.4581733697559,18.4715650312092,18.4091598888369,18.4447817083026,25240.3334104214,0.0,1.0
2020-09-14,20.665,20.69,20.65,20.69,9173,18.4492455954537,18.4715650312092,18.4358539340005,18.4715650312092,10274.6773042423,0.0,1.0
2020-09-15,20.68,20.69,20.61,20.69,8602,18.462637256907,18.4715650312092,18.4001428367917,18.4715650312092,9635.10020397819,0.0,1.0
2020-09-16,20.675,20.7,20.64,20.68,33262,18.4581733697559,18.4804928055114,18.4269261596983,18.462637256907,37256.7662153828,0.0,1.0
2020-09-17,20.6847,20.6985,20.6301,20.68,4834,18.466833310829,18.479153639366,18.4180876631391,18.462637256907,5414.5634022356,0.0,1.0
2020-09-18,20.69,20.69,20.6734,20.688,10926,18.4715650312092,18.4715650312092,18.4567449258676,18.4697794763487,12238.212605053,0.0,1.0
2020-09-21,20.68,20.698,20.66,20.68,45594,18.462637256907,18.4787072506509,18.4447817083026,18.462637256907,51069.839421086,0.0,1.0
2020-09-22,20.6771,20.7,20.6695,20.7,3270,18.4600482023594,18.4804928055114,18.4532630938897,18.4804928055114,3662.72700151228,0.0,1.0
2020-09-23,20.6603,20.698,20.64,20.65,10472,18.4450495415317,18.4787072506509,18.4269261596983,18.4358539340005,11729.687204843,0.0,1.0
2020-09-24,20.655,20.6793,20.65,20.6793,5062,18.4671011440581,18.488827145404,18.4626307734108,18.488827145404,5661.72293011139,0.03,1.0
2020-09-25,20.645,20.6794,20.61,20.67,83351,18.4581604027635,18.488916552817,18.4268678082322,18.480512256,93226.0505625669,0.0,1.0
2020-09-28,20.67,20.67,20.67,20.67,1103,18.480512256,18.480512256,18.480512256,18.480512256,1233.67846541147,0.0,1.0
2020-09-29,20.645,20.68,20.62,20.65,54768,18.4581604027635,18.4894529972947,18.4358085495269,18.4626307734108,61256.6656334137,0.0,1.0
2020-09-30,20.66,20.66,20.6101,20.66,6073,18.4715715147054,18.4715715147054,18.4269572156452,18.4715715147054,6792.50165044775,0.0,1.0
2020-10-01,20.637,20.66,20.6101,20.6242,4022,18.4510078097277,18.4715715147054,18.4269572156452,18.4395636608706,4498.50842056659,0.0,1.0
2020-10-02,20.635,20.6699,20.635,20.64,4247,18.4492196614688,18.4804228485871,18.4492196614688,18.4536900321161,4750.16540580465,0.0,1.0
2020-10-05,20.6448,20.66,20.635,20.643,15126,18.4579815879376,18.4715715147054,18.4492196614688,18.4563722545045,16918.0602609373,0.0,1.0
2020-10-06,20.63,20.6699,20.61,20.61,11469,18.4447492908215,18.4804228485871,18.4268678082322,18.4268678082322,12827.7953942014,0.0,1.0
2020-10-07,20.63,20.65,20.6101,20.6101,9478,18.4447492908215,18.4626307734108,18.4269572156452,18.4269572156452,10600.9106937171,0.0,1.0
2020-10-08,20.6174,20.65,20.6142,20.615,9170,18.4334839567903,18.4626307734108,18.430622919576,18.4313381788796,10256.4202428134,0.0,1.0
2020-10-09,20.6186,20.64,20.611,20.615,6060,18.4345568457456,18.4536900321161,18.4277618823617,18.4313381788796,6777.96146907845,0.0,1.0
2020-10-12,20.635,20.6595,20.625,20.6595,4273,18.4492196614688,18.4711244776407,18.4402789201742,18.4711244776407,4779.24576854327,0.0,1.0
2020-10-13,20.62,20.66,20.6,20.61,30849,18.4358085495269,18.4715715147054,18.4179270669376,18.4268678082322,34503.850389373,0.0,1.0
2020-10-14,20.64,20.65,20.6199,20.6199,31395,18.4536900321161,18.4626307734108,18.4357191421139,18.4357191421139,35114.5380068842,0.0,1.0
2020-10-15,20.635,20.6599,20.6159,20.6355,29192,18.4492196614688,18.4714821072925,18.4321428455961,18.4496666985336,32650.536502531,0.0,1.0
2020-10-16,20.64,20.65,20.6101,20.6499,12599,18.4536900321161,18.4626307734108,18.4269572156452,18.4625413659978,14091.6726978415,0.0,1.0
2020-10-19,20.615,20.65,20.61,20.65,7126,18.4313381788796,18.4626307734108,18.4268678082322,18.4626307734108,7970.25634136186,0.0,1.0
2020-10-20,20.625,20.66,20.61,20.6168,85811,18.4402789201742,18.4715715147054,18.4268678082322,18.4329475123126,95977.5002678365,0.0,1.0
2020-10-21,20.6,20.63,20.6,20.6,54411,18.4434081796273,18.4702675119277,18.4434081796273,18.4434081796273,60773.2903313454,0.0285,1.0
2020-10-22,20.615,20.63,20.6065,20.61,17837,18.4568378457775,18.4702675119277,18.4492277016257,18.4523612903941,19922.6843770599,0.0,1.0
2020-10-23,20.6047,20.63,20.59,20.6001,90510,18.4476161416877,18.4702675119277,18.4344550688605,18.443497710735,101093.354429988,0.0,1.0
2020-10-26,20.6,20.61,20.58,20.605,17144,18.4434081796273,18.4523612903941,18.4255019580937,18.4478847350107,19148.6517329324,0.0,1.0
2020-10-27,20.57,20.6158,20.57,20.58,21472,18.4165488473269,18.4575540946389,18.4165488473269,18.4255019580937,23982.7257355065,0.0,1.0
2020-10-28,20.5997,20.629,20.5884,20.595,26218,18.4431395863043,18.4693722008511,18.4330225711378,18.4389316242439,29283.6765710465,0.0,1.0
2020-10-29,20.56,20.6337,20.56,20.6337,39690,18.4075957365601,18.4735801629115,18.4075957365601,18.4735801629115,44330.9605273032,0.0,1.0
2020-10-30,20.615,20.63,20.59,20.63,7606,18.4568378457775,18.4702675119277,18.4344550688605,18.4702675119277,8495.37127162179,0.0,1.0
2020-11-02,20.6198,20.65,20.58,20.65,3976,18.4611353389456,18.4881737334614,18.4255019580937,18.4881737334614,4440.91456428717,0.0,1.0
2020-11-03,20.6098,20.62,20.6098,20.61,24581,18.4521822281788,18.4613144011609,18.4521822281788,18.4523612903941,27455.2617969675,0.0,1.0
2020-11-04,20.655,20.69,20.634,20.634,42957,18.4926502888448,18.5239861765286,18.4738487562345,18.4738487562345,47979.9715639043,0.0,1.0
2020-11-05,20.65,20.67,20.62,20.62,4884,18.4881737334614,18.506079954995,18.4613144011609,18.4613144011609,5455.08720623201,0.0,1.0
2020-11-06,20.65,20.67,20.65,20.67,7844,18.4881737334614,18.506079954995,18.4881737334614,18.506079954995,8761.20066455444,0.0,1.0
2020-11-09,20.625,20.64,20.6,20.64,8475,18.4657909565443,18.4792206226946,18.4434081796273,18.4792206226946,9465.98363489281,0.0,1.0
2020-11-10,20.67,20.67,20.635,20.64,22339,18.506079954995,18.506079954995,18.4747440673111,18.4792206226946,24951.1042383327,0.0,1.0
2020-11-11,20.645,20.67,20.62,20.62,13383,18.483697178078,18.506079954995,18.4613144011609,18.4613144011609,14947.8771664625,0.0,1.0
2020-11-12,20.66,20.6759,20.6303,20.67,7948,18.4971268442282,18.5113622903474,18.4705361052507,18.506079954995,8877.36140768469,0.0,1.0
2020-11-13,20.663,20.69,20.66,20.6688,12771,18.4998127774582,18.5239861765286,18.4971268442282,18.505005581703,14264.31587035,0.0,1.0
2020-11-16,20.7,20.7,20.655,20.6621,27863,18.5329392872954,18.5329392872954,18.4926502888448,18.4990069974892,31121.0267869048,0.0,1.0
2020-11-17,20.705,20.72,20.68,20.682,18726,18.5374158426788,18.550845508829,18.5150330657618,18.5168236879152,20915.6353447791,0.0,1.0
2020-11-18,20.6901,20.71,20.65,20.69,74031,18.5240757076363,18.5418923980622,18.4881737334614,18.5239861765286,82687.4612949554,0.0,1.0
2020-11-19,20.69,20.71,20.6701,20.71,8087,18.5239861765286,18.5418923980622,18.5061694861026,18.5418923980622,9032.61470859918,0.0,1.0
2020-11-20,20.725,20.74,20.7054,20.71,60022,18.5553220642124,18.5687517303626,18.5377739671095,18.5418923980622,67040.3858092668,0.0,1.0
2020-11-23,20.75,20.76,20.715,20.76,13458,18.5777048411295,18.5866579518963,18.5463689534456,18.5866579518963,15031.646933143,0.0,1.0
2020-11-24,20.73,20.74,20.6885,20.71,22895,18.5844196742046,18.5933846619876,18.547214974905,18.5664896986385,25538.2389291805,0.0275,1.0
2020-11-25,20.73,20.74,20.66,20.74,77713,18.5844196742046,18.5933846619876,18.5216647597234,18.5933846619876,86685.0037957373,0.0,1.0
2020-11-27,20.725,20.75,20.725,20.74,12678,18.5799371803131,18.6023496497706,18.5799371803131,18.5933846619876,14141.6812904193,0.0,1.0
2020-11-30,20.7235,20.75,20.6979,20.73,6199,18.5785924321456,18.6023496497706,18.5556420634211,18.5844196742046,6914.67757685042,0.0,1.0
2020-12-01,20.7268,20.75,20.71,20.7272,16668,18.581550878114,18.6023496497706,18.5664896986385,18.5819094776253,18592.3287386583,0.0,1.0
2020-12-02,20.75,20.76,20.7,20.749,103046,18.6023496497706,18.6113146375536,18.5575247108555,18.6014531509923,114942.711015346,0.0,1.0
2020-12-03,20.77,20.77,20.71,20.71,65191,18.6202796253367,18.6202796253367,18.5664896986385,18.5664896986385,72717.3327814896,0.0,1.0
2020-12-04,20.76,20.76,20.7201,20.7596,11936,18.6113146375536,18.6113146375536,18.5755443362994,18.6109560380423,13314.0170281153,0.0,1.0
2020-12-07,20.79,20.79,20.75,20.78,49675,18.6382096009027,18.6382096009027,18.6023496497706,18.6292446131197,55410.0030053306,0.0,1.0
2020-12-08,20.78,20.8,20.72,20.72,64877,18.6292446131197,18.6471745886857,18.5754546864215,18.5754546864215,72367.0813281697,0.0,1.0
2020-12-09,20.79,20.7999,20.7307,20.765,43714,18.6382096009027,18.6470849388079,18.5850472233494,18.6157971314451,48760.8026446909,0.0,1.0
2020-12-10,20.7768,20.79,20.75,20.75,15237,18.6263758170291,18.6382096009027,18.6023496497706,18.6023496497706,16996.119089929,0.0,1.0
2020-12-11,20.795,20.81,20.73,20.81,75007,18.6426920947942,18.6561395764687,18.5844196742046,18.6561395764687,83666.5947744506,0.0,1.0
2020-12-14,20.8008,20.83,20.77,20.8114,44209,18.6478917877084,18.6740695520348,18.6202796253367,18.6573946747584,49312.9506363896,0.0,1.0
2020-12-15,20.83,20.83,20.78,20.8183,25146,18.6740695520348,18.6740695520348,18.6292446131197,18.6635805163286,28049.1179782998,0.0,1.0
2020-12-16,20.81,20.84,20.78,20.83,60420,18.6561395764687,18.6830345398178,18.6292446131197,18.6740695520348,67395.518501904,0.0,1.0
2020-12-17,20.835,20.84,20.8,20.8,29727,18.6785520459263,18.6830345398178,18.6471745886857,18.6471745886857,33158.9966651125,0.0,1.0
2020-12-18,20.82,20.8368,20.8,20.82,4912,18.6651045642518,18.6801657437272,18.6471745886857,18.6651045642518,5479.09279843348,0.0,1.0
2020-12-21,20.85,20.86,20.801,20.86,49035,18.6919995276008,18.7009645153838,18.648071087464,18.7009645153838,54696.1146928312,0.0,1.0
2020-12-22,20.84,20.8599,20.8311,20.84,20484,18.6830345398178,18.700874865506,18.6750557006909,18.6830345398178,22848.8878019364,0.0,1.0
2020-12-23,20.84,20.84,20.8174,20.82,162108,18.6830345398178,18.6830345398178,18.6627736674282,18.6651045642518,180823.447754165,0.0,1.0
2020-12-24,20.825,20.83,20.81,20.81,4111,18.6933442757683,18.6978324736736,18.6798796820522,18.6798796820522,4579.78913441273,0.0265,1.0
2020-12-28,20.81,20.82,20.794,20.8,27025,18.6798796820522,18.6888560778629,18.6655174487551,18.6709032862416,30106.7383501592,0.0,1.0
2020-12-29,20.82,20.83,20.792,20.8232,26969,18.6888560778629,18.6978324736736,18.663722169593,18.6917285245224,30044.3525093596,0.0,1.0
2020-12-30,20.8,20.83,20.8,20.81,14106,18.6709032862416,18.6978324736736,18.6709032862416,18.6798796820522,15714.547684268,0.0,1.0
2020-12-31,20.81,20.84,20.8,20.84,13120,18.6798796820522,18.7068088694843,18.6709032862416,18.7068088694843,14616.1112730467,0.0,1.0
2021-01-04,20.8168,20.83,20.8,20.81,10266,18.6859836312035,18.6978324736736,18.6709032862416,18.6798796820522,11436.6614580105,0.0,1.0
2021-01-05,20.825,20.8491,20.8098,20.84,5956,18.6933442757683,18.7149773896721,18.679700154136,18.7068088694843,6635.17978218492,0.0,1.0
2021-01-06,20.829,20.8398,20.81,20.81,12974,18.6969348340926,18.7066293415681,18.6798796820522,18.6798796820522,14453.4624738192,0.0,1.0
2021-01-07,20.85,20.85,20.82,20.82,27638,18.715785265295,18.715785265295,18.6888560778629,18.6888560778629,30789.6405003403,0.0,1.0
2021-01-08,20.835,20.85,20.83,20.8491,8648,18.702320671579,18.715785265295,18.6978324736736,18.7149773896721,9634.1562720509,0.0,1.0
2021-01-11,20.83,20.86,20.83,20.85,10854,18.6978324736736,18.7247616611057,18.6978324736736,18.715785265295,12091.7127864062,0.0,1.0
2021-01-12,20.86,20.87,20.8301,20.8301,62324,18.7247616611057,18.7337380569164,18.6979222376317,18.6979222376317,69430.9846784576,0.0,1.0
2021-01-13,20.8799,20.8799,20.81,20.86,41599,18.742624688769,18.742624688769,18.6798796820522,18.7247616611057,46342.6534182523,0.0,1.0
2021-01-14,20.87,20.8799,20.82,20.845,17258,18.7337380569164,18.742624688769,18.6888560778629,18.7112970673897,19225.9792949878,0.0,1.0
2021-01-15,20.86,20.88,20.849,20.88,21888,18.7247616611057,18.7427144527271,18.7148876257139,18.7427144527271,24383.9514896682,0.0,1.0
2021-01-19,20.875,20.96,20.86,20.89,117837,18.7382262548217,18.8145256192126,18.7247616611057,18.7516908485378,131274.291469665,0.0,1.0
2021-01-20,20.84,20.8899,20.84,20.86,15960,18.7068088694843,18.7516010845797,18.7068088694843,18.7247616611057,17779.9646278831,0.0,1.0
2021-01-21,20.86,20.86,20.79,20.79,11984,18.748549110004,18.748549110004,18.6856345156752,18.6856345156752,13333.6312337156,0.0265,1.0
2021-01-22,20.84,20.87,20.84,20.87,16536,18.7305735116244,18.7575369091939,18.7305735116244,18.7575369091939,18398.2748732243,0.0,1.0
2021-01-25,20.86,20.86,20.84,20.86,14414,18.748549110004,18.748549110004,18.7305735116244,18.748549110004,16037.296445492,0.0,1.0
2021-01-26,20.88,20.89,20.85,20.89,22330,18.7665247083837,18.7755125075736,18.7395613108142,18.7755125075736,24844.7918431967,0.0,1.0
2021-01-27,20.87,20.89,20.83,20.83,65232,18.7575369091939,18.7755125075736,18.7215857124345,18.7215857124345,72578.3905739096,0.0,1.0
2021-01-28,20.875,20.89,20.87,20.89,14100,18.7620308087888,18.7755125075736,18.7575369091939,18.7755125075736,15687.9339448756,0.0,1.0
2021-01-29,20.8785,20.89,20.86,20.875,53643,18.7651765385052,18.7755125075736,18.748549110004,18.7620308087888,59684.2440145365,0.0,1.0
2021-02-01,20.8927,20.9,20.86,20.87,59419,18.7779392133548,18.7845003067634,18.748549110004,18.7575369091939,66110.7338347919,0.0,1.0
2021-02-02,20.89,20.9,20.87,20.89,24686,18.7755125075736,18.7845003067634,18.7575369091939,18.7755125075736,27466.1232172481,0.0,1.0
2021-02-03,20.9,20.91,20.8636,20.87,9005,18.7845003067634,18.7934881059532,18.7517847177124,18.7575369091939,10019.1379555748,0.0,1.0
2021-02-04,20.91,20.92,20.885,20.8902,39410,18.7934881059532,18.8024759051431,18.7710186079786,18.7756922635574,43848.3316856418,0.0,1.0
2021-02-05,20.918,20.92,20.9,20.92,58899,18.8006783453051,18.8024759051431,18.7845003067634,18.8024759051431,65532.1717318602,0.0,1.0
2021-02-08,20.9068,20.92,20.87,20.91,41738,18.7906120102125,18.8024759051431,18.7575369091939,18.7934881059532,46438.5097156892,0.0,1.0
2021-02-09,20.92,20.94,20.88,20.905,104811,18.8024759051431,18.8204515035228,18.7665247083837,18.7889942063583,116614.754943004,0.0,1.0
2021-02-10,20.9397,20.96,20.92,20.94,32253,18.8201818695471,18.8384271019024,18.8024759051431,18.8204515035228,35885.3144343314,0.0,1.0
2021-02-11,20.91,20.95,20.9,20.935,101308,18.7934881059532,18.8294393027126,18.7845003067634,18.8159576039278,112717.249084217,0.0,1.0
2021-02-12,20.91,20.95,20.89,20.94,71674,18.7934881059532,18.8294393027126,18.7755125075736,18.8204515035228,79745.8849336892,0.0,1.0
2021-02-16,20.92,20.96,20.9,20.9,71713,18.8024759051431,18.8384271019024,18.7845003067634,18.7845003067634,79789.2770914088,0.0,1.0
2021-02-17,20.88,20.9411,20.87,20.925,57072,18.7665247083837,18.8214401614336,18.7575369091939,18.806969804738,63499.4160355987,0.0,1.0
2021-02-18,20.886,20.9,20.8701,20.895,12591,18.7719173878976,18.7845003067634,18.7576267871858,18.7800064071685,14008.9912269453,0.0,1.0
2021-02-19,20.855,20.895,20.8336,20.87,54142,18.7440552104091,18.7800064071685,18.7248213201429,18.7575369091939,60239.441109465,0.0,1.0
2021-02-22,20.82,20.8995,20.81,20.8995,22272,18.7125979132447,18.7840509168039,18.7036101140548,18.7840509168039,24780.2599163312,0.0,1.0
2021-02-23,20.8,20.81,20.7738,20.799,139205,18.7170918128396,18.7260904146727,18.6935154760369,18.7161919526563,154696.254575925,0.025,1.0
2021-02-24,20.77,20.8,20.7501,20.8,22966,18.6900960073403,18.7170918128396,18.6721887896925,18.7170918128396,25521.7426284307,0.0,1.0
2021-02-25,20.75,20.78,20.7,20.78,24234,18.6720988036741,18.6990946091734,18.6271057945086,18.6990946091734,26930.8504248624,0.0,1.0
2021-02-26,20.76,20.77,20.71,20.71,17639,18.6810974055072,18.6900960073403,18.6361043963417,18.6361043963417,19601.9340861661,0.0,1.0
2021-03-01,20.72,20.79,20.7101,20.735,28477,18.6451029981748,18.7080932110065,18.6361943823601,18.6586009009245,31646.0273809032,0.0,1.0
2021-03-02,20.745,20.79,20.7241,20.78,19913,18.6675995027576,18.7080932110065,18.6487924249264,18.6990946091734,22128.9933362336,0.0,1.0
2021-03-03,20.7411,20.78,20.73,20.73,28339,18.6640900480427,18.6990946091734,18.6541016000079,18.6541016000079,31492.6702232473,0.0,1.0
2021-03-04,20.755,20.77,20.74,20.74,16922,18.6765981045907,18.6900960073403,18.663100201841,18.663100201841,18805.1436366065,0.0,1.0
2021-03-05,20.7682,20.793,20.7528,20.7528,12321,18.6884762590104,18.7107927915564,18.6746184121874,18.6746184121874,13692.1270976615,0.0,1.0
2021-03-08,20.75,20.81,20.75,20.78,12513,18.6720988036741,18.7260904146727,18.6720988036741,18.6990946091734,13905.4935778783,0.0,1.0
2021-03-09,20.76,20.83,20.76,20.7801,33573,18.6810974055072,18.7440876183389,18.6810974055072,18.6991845951917,37309.129376657,0.0,1.0
2021-03-10,20.8185,20.83,20.76,20.8223,55741,18.7337392262308,18.7440876183389,18.6810974055072,18.7371586949274,61944.0675716868,0.0,1.0
2021-03-11,20.8205,20.84,20.8,20.83,38496,18.7355389465975,18.753086220172,18.7170918128396,18.7440876183389,42779.9792834654,0.0,1.0
2021-03-12,20.83,20.85,20.814,20.85,10094,18.7440876183389,18.7620848220051,18.7296898554059,18.7620848220051,11217.298183897,0.0,1.0
2021-03-15,20.83,20.85,20.8103,20.83,43079,18.7440876183389,18.7620848220051,18.7263603727277,18.7440876183389,47872.9927148901,0.0,1.0
2021-03-16,20.83,20.8437,20.821,20.8298,16424,18.7440876183389,18.7564157028502,18.7359888766891,18.7439076463022,18251.7243285442,0.0,1.0
2021-03-17,20.83,20.8389,20.81,20.8381,15553,18.7440876183389,18.7520963739703,18.7260904146727,18.7513764858237,17283.7961813108,0.0,1.0
2021-03-18,20.8,20.8199,20.79,20.81,29038,18.7170918128396,18.7349990304875,18.7080932110065,18.7260904146727,32269.4575652866,0.0,1.0
2021-03-19,20.8,20.8285,20.79,20.8285,120323,18.7170918128396,18.7427378280639,18.7080932110065,18.7427378280639,133712.994787106,0.0,1.0
2021-03-22,20.81,20.83,20.8,20.83,26862,18.7260904146727,18.7440876183389,18.7170918128396,18.7440876183389,29851.3041228296,0.0,1.0
2021-03-23,20.82,20.82,20.8003,20.82,9847,18.7350890165058,18.7350890165058,18.7173617708946,18.7350890165058,10942.8110973682,0.0,1.0
2021-03-24,20.82,20.86,20.816,20.83,133871,18.7350890165058,18.7710834238382,18.7314895757726,18.7440876183389,148768.667047403,0.0,1.0
2021-03-25,20.81,20.83,20.8,20.8,12116,18.7463372687972,18.7643539312371,18.7373289375772,18.7373289375772,13449.7718879554,0.0225,1.0
2021-03-26,20.82,20.82,20.78,20.81,7884,18.7553456000172,18.7553456000172,18.7193122751372,18.7463372687972,8751.89844541438,0.0,1.0
2021-03-29,20.81,20.85,20.7904,20.85,7687,18.7463372687972,18.7823705936771,18.728680939606,18.7823705936771,8533.21199263069,0.0,1.0
2021-03-30,20.7973,20.84,20.7904,20.84,18066,18.7348966881478,18.7733622624571,18.728680939606,18.7733622624571,20054.768812133,0.0,1.0
2021-03-31,20.815,20.83,20.81,20.83,34586,18.7508414344072,18.7643539312371,18.7463372687972,18.7643539312371,38393.3485074964,0.0,1.0
2021-04-01,20.84,20.84,20.78,20.81,51025,18.7733622624571,18.7733622624571,18.7193122751372,18.7463372687972,56642.01143801,0.0,1.0
2021-04-05,20.82,20.84,20.8,20.84,38225,18.7553456000172,18.7733622624571,18.7373289375772,18.7733622624571,42432.9424246531,0.0,1.0
2021-04-06,20.825,20.84,20.81,20.8268,53078,18.7598497656271,18.7733622624571,18.7463372687972,18.7614712652467,58921.0128977305,0.0,1.0
2021-04-07,20.84,20.86,20.8101,20.84,20049,18.7733622624571,18.7913789248971,18.7464273521094,18.7733622624571,22256.0644256867,0.0,1.0
2021-04-08,20.85,20.87,20.8376,20.8499,33801,18.7823705936771,18.8003872561171,18.7712002629643,18.7822805103649,37521.9329469118,0.0,1.0
2021-04-09,20.845,20.8701,20.8425,20.85,261395,18.7778664280671,18.8004773394293,18.7756143452621,18.7823705936771,290170.280839561,0.0,1.0
2021-04-12,20.855,20.89,20.849,20.89,18438,18.7868747592871,18.8184039185571,18.7814697605551,18.8184039185571,20467.7198803337,0.0,1.0
2021-04-13,20.87,20.8754,20.86,20.86,36296,18.8003872561171,18.8052517549759,18.7913789248971,18.7913789248971,40291.5913209996,0.0,1.0
2021-04-14,20.88,20.89,20.86,20.88,13333,18.8093955873371,18.8184039185571,18.7913789248971,18.8093955873371,14800.743527741,0.0,1.0
2021-04-15,20.905,20.93,20.9,20.905,22317,18.8319164153871,18.854437243437,18.8274122497771,18.8319164153871,24773.7338414907,0.0,1.0
2021-04-16,20.8904,20.91,20.8672,20.89,13511,18.8187642518059,18.8364205809971,18.7978649233755,18.8184039185571,14998.338393708,0.0,1.0
2021-04-19,20.93,20.93,20.8975,20.9,41840,18.854437243437,18.854437243437,18.8251601669721,18.8274122497771,46445.8943374099,0.0,1.0
2021-04-20,20.91,20.93,20.89,20.91,272966,18.8364205809971,18.854437243437,18.8184039185571,18.8364205809971,303015.057210931,0.0,1.0
2021-04-21,20.88,20.91,20.8719,20.89,77279,18.8296643325821,18.8567184480024,18.8223597214186,18.8386823710555,85693.8016259757,0.0225,1.0
2021-04-22,20.88,20.89,20.88,20.88,16353,18.8296643325821,18.8386823710555,18.8296643325821,18.8296643325821,18133.6551713865,0.0,1.0
2021-04-23,20.88,20.8975,20.88,20.88,20620,18.8296643325821,18.8454458999106,18.8296643325821,18.8296643325821,22865.2828003419,0.0,1.0
2021-04-26,20.88,20.9,20.87,20.888,58852,18.8296643325821,18.847700409529,18.8206462941086,18.8368787633608,65260.3115114316,0.0,1.0
2021-04-27,20.879,20.9,20.879,20.9,19813,18.8287625287347,18.847700409529,18.8287625287347,18.847700409529,21970.4097052946,0.0,1.0
2021-04-28,20.87,20.89,20.87,20.8701,38604,18.8206462941086,18.8386823710555,18.8206462941086,18.8207364744933,42807.5352679146,0.0,1.0
2021-04-29,20.85,20.88,20.85,20.88,76859,18.8026102171617,18.8296643325821,18.8026102171617,18.8296643325821,85228.0684166575,0.0,1.0
2021-04-30,20.8725,20.8862,20.87,20.88,40578,18.822900803727,18.8352555164356,18.8206462941086,18.8296643325821,44996.4813517106,0.0,1.0
2021-05-03,20.88,20.88,20.83,20.88,63797,18.8296643325821,18.8296643325821,18.7845741402148,18.8296643325821,70743.7656068579,0.0,1.0
2021-05-04,20.87,20.88,20.86,20.863,36298,18.8206462941086,18.8296643325821,18.8116282556351,18.8143336671772,40250.4381710383,0.0,1.0
2021-05-05,20.88,20.89,20.86,20.86,28600,18.8296643325821,18.8386823710555,18.8116282556351,18.8116282556351,31714.2137773898,0.0,1.0
2021-05-06,20.87,20.89,20.85,20.89,83860,18.8206462941086,18.8386823710555,18.8026102171617,18.8386823710555,92991.3974605564,0.0,1.0
2021-05-07,20.89,20.89,20.86,20.86,34653,18.8386823710555,18.8386823710555,18.8116282556351,18.8116282556351,38426.3164345416,0.0,1.0
2021-05-10,20.885,20.89,20.86,20.88,193519,18.8341733518188,18.8386823710555,18.8116282556351,18.8296643325821,214591.011747787,0.0,1.0
2021-05-11,20.87,20.88,20.86,20.86,57888,18.8206462941086,18.8296643325821,18.8116282556351,18.8116282556351,64191.3429071868,0.0,1.0
2021-05-12,20.875,20.88,20.8622,20.8675,29152,18.8251553133453,18.8296643325821,18.8136122240993,18.8183917844902,32326.3202810654,0.0,1.0
2021-05-13,20.865,20.88,20.86,20.87,36353,18.8161372748719,18.8296643325821,18.8116282556351,18.8206462941086,40311.4270436871,0.0,1.0
2021-05-14,20.87,20.89,20.86,20.8897,13964,18.8206462941086,18.8386823710555,18.8116282556351,18.8384118299013,15484.5203212403,0.0,1.0
2021-05-17,20.8784,20.8899,20.86,20.86,14700,18.8282214464263,18.8385921906708,18.8116282556351,18.8116282556351,16300.6623261409,0.0,1.0
2021-05-18,20.87,20.89,20.87,20.88,31060,18.8206462941086,18.8386823710555,18.8206462941086,18.8296643325821,34442.0797176828,0.0,1.0
2021-05-19,20.87,20.8947,20.87,20.8799,61473,18.8206462941086,18.842920849138,18.8206462941086,18.8295741521973,68166.7085152967,0.0,1.0
2021-05-20,20.8849,20.89,20.871,20.89,16399,18.8340831714341,18.8386823710555,18.821548097956,18.8386823710555,18184.6640466928,0.0,1.0
2021-05-21,20.8681,20.88,20.86,20.865,8705,18.8369689437456,18.8477106945725,18.8296573318382,18.8341706725218,9643.63274380803,0.02,1.0
2021-05-24,20.8649,20.89,20.86,20.89,44421,18.8340804057081,18.8567373759396,18.8296573318382,18.8567373759396,49210.7765781386,0.0,1.0
2021-05-25,20.89,20.89,20.86,20.88,22379,18.8567373759396,18.8567373759396,18.8296573318382,18.8477106945725,24792.0571135761,0.0,1.0
2021-05-26,20.86,20.89,20.85,20.87,32517,18.8296573318382,18.8567373759396,18.8206306504711,18.8386840132053,36023.2057358307,0.0,1.0
2021-05-27,20.8794,20.89,20.879,20.8845,20388,18.8471690936904,18.8567373759396,18.8468080264357,18.8517727011877,22586.3738518965,0.0,1.0
2021-05-28,20.885,20.94,20.88,20.94,10217,18.852224035256,18.9018707827753,18.8477106945725,18.9018707827753,11318.6669435367,0.0,1.0
2021-06-01,20.88,20.9,20.88,20.88,25488,18.8477106945725,18.8657640573067,18.8477106945725,18.8477106945725,28236.2907954255,0.0,1.0
2021-06-02,20.89,20.92,20.87,20.92,35515,18.8567373759396,18.883817420041,18.8386840132053,18.883817420041,39344.4706371445,0.0,1.0
2021-06-03,20.89,20.91,20.86,20.91,26860,18.8567373759396,18.8747907386739,18.8296573318382,18.8747907386739,29756.22923592,0.0,1.0
2021-06-04,20.89,20.91,20.89,20.901,67097,18.8567373759396,18.8747907386739,18.8567373759396,18.8666667254434,74331.8582666615,0.0,1.0
2021-06-07,20.915,20.92,20.91,20.91,12386,18.8793040793574,18.883817420041,18.8747907386739,18.8747907386739,13721.5433848141,0.0,1.0
2021-06-08,20.925,20.93,20.91,20.9217,495133,18.8883307607246,18.8928441014081,18.8747907386739,18.8853519558734,548521.632549098,0.0,1.0
2021-06-09,20.94,20.94,20.92,20.94,21176,18.9018707827753,18.9018707827753,18.883817420041,18.9018707827753,23459.3414110142,0.0,1.0
2021-06-10,20.945,20.95,20.94,20.945,9095,18.9063841234588,18.9108974641424,18.9018707827753,18.9063841234588,10075.6852159603,0.0,1.0
2021-06-11,20.945,21.03,20.9403,21.03,144895,18.9063841234588,18.9831109150794,18.9021415832163,18.9831109150794,160518.571673069,0.0,1.0
2021-06-14,20.95,20.95,20.94,20.94,17760,18.9108974641424,18.9108974641424,18.9018707827753,18.9018707827753,19675.0048857014,0.0,1.0
2021-06-15,20.945,20.9589,20.94,20.9589,8417,18.9063841234588,18.9189312105591,18.9018707827753,18.9189312105591,9324.57861052641,0.0,1.0
2021-06-16,20.928,20.96,20.925,20.96,28744,18.8910387651347,18.9199241455095,18.8883307607246,18.9199241455095,31843.3750244708,0.0,1.0
2021-06-17,20.94,20.94,20.92,20.93,24008,18.9018707827753,18.9018707827753,18.883817420041,18.8928441014081,26596.7070549504,0.0,1.0
2021-06-18,20.9259,20.931,20.9102,20.931,12856,18.8891431620476,18.8937467695448,18.8749712723012,18.8937467695448,14242.2220051001,0.0,1.0
2021-06-21,20.91,20.94,20.91,20.91,39807,18.8747907386739,18.9018707827753,18.8747907386739,18.8747907386739,44099.2634845222,0.0,1.0
2021-06-22,20.91,20.93,20.89,20.89,19752,18.8747907386739,18.8928441014081,18.8567373759396,18.8567373759396,21881.7959742327,0.0,1.0
2021-06-23,20.91,20.93,20.901,20.93,21204,18.8747907386739,18.8928441014081,18.8666667254434,18.8928441014081,23490.360562861,0.0,1.0
2021-06-24,20.89,20.91,20.89,20.9,64221,18.8747907386739,18.8928613856233,18.8747907386739,18.8838260621486,71077.6987450859,0.02,1.0
2021-06-25,20.875,20.93,20.87,20.93,49037,18.8612377534618,18.9109320325727,18.8567200917244,18.9109320325727,54272.545014291,0.0,1.0
2021-06-28,20.885,20.91,20.883,20.91,89188,18.8702730769365,18.8928613856233,18.8684660122416,18.8928613856233,98710.3563581497,0.0,1.0
2021-06-29,20.8859,20.95,20.8697,20.95,145182,18.8710862560492,18.9290026795221,18.8564490320202,18.9290026795221,160682.681042168,0.0,1.0
2021-06-30,20.9073,20.92,20.89,20.92,30027,18.8904218482851,18.901896709098,18.8747907386739,18.901896709098,33232.899833679,0.0,1.0
2021-07-01,20.904,20.919,20.86,20.9025,92091,18.8874401915385,18.9009931767505,18.8476847682497,18.8860848930172,101923.301647961,0.0,1.0
2021-07-02,20.91,20.9199,20.9,20.91,17767,18.8928613856233,18.9018063558632,18.8838260621486,18.8928613856233,19663.9335046783,0.0,1.0
2021-07-06,20.925,20.9299,20.91,20.911,22259,18.9064143708353,18.910841679338,18.8928613856233,18.8937649179708,24635.531934521,0.0,1.0
2021-07-07,20.9378,20.94,20.922,20.93,34295,18.917979584883,18.9199673560474,18.9037037737929,18.9109320325727,37956.5824023718,0.0,1.0
2021-07-08,20.96,20.96,20.94,20.95,55039,18.9380380029968,18.9380380029968,18.9199673560474,18.9290026795221,60915.3619724202,0.0,1.0
2021-07-09,20.935,20.96,20.93,20.96,27987,18.9154496943101,18.9380380029968,18.9109320325727,18.9380380029968,30975.0946696364,0.0,1.0
2021-07-12,20.94,20.9513,20.93,20.95,46066,18.9199673560474,18.9301772715738,18.9109320325727,18.9290026795221,50984.3395523448,0.0,1.0
2021-07-13,20.94,20.96,20.93,20.95,23082,18.9199673560474,18.9380380029968,18.9109320325727,18.9290026795221,25546.4013707989,0.0,1.0
2021-07-14,20.95,20.96,20.9466,20.95,39065,18.9290026795221,18.9380380029968,18.9259306695407,18.9290026795221,43235.8621241773,0.0,1.0
2021-07-15,20.97,20.97,20.94,20.94,41994,18.9470733264716,18.9470733264716,18.9199673560474,18.9199673560474,46477.5833621578,0.0,1.0
2021-07-16,20.965,20.97,20.9501,20.97,27513,18.9425556647342,18.9470733264716,18.9290930327569,18.9470733264716,30450.4869991677,0.0,1.0
2021-07-19,20.985,20.99,20.96,20.96,90763,18.9606263116836,18.965143973421,18.9380380029968,18.9380380029968,100453.514756859,0.0,1.0
2021-07-20,20.98,21.01,20.97,21.01,22098,18.9561086499463,18.9832146203704,18.9470733264716,18.9832146203704,24457.3424093195,0.0,1.0
2021-07-21,20.96,20.96,20.945,20.96,35293,18.9561086499463,18.9561086499463,18.9425427324964,18.9561086499463,39023.8995597915,0.02,1.0
2021-07-22,20.95,20.97,20.94,20.94,132942,18.9470647049797,18.9651525949128,18.9380207600131,18.9380207600131,146995.587093129,0.0,1.0
2021-07-23,20.95,20.97,20.94,20.97,69434,18.9470647049797,18.9651525949128,18.9380207600131,18.9651525949128,76774.0187015717,0.0,1.0
2021-07-26,20.955,20.96,20.94,20.94,29087,18.951586677463,18.9561086499463,18.9380207600131,18.9380207600131,32161.849842622,0.0,1.0
2021-07-27,20.96,20.97,20.95,20.97,55986,18.9561086499463,18.9651525949128,18.9470647049797,18.9651525949128,61904.4014607568,0.0,1.0
2021-07-28,20.97,20.97,20.96,20.96,13856,18.9651525949128,18.9651525949128,18.9561086499463,18.9561086499463,15320.7478055273,0.0,1.0
2021-07-29,20.96,20.97,20.96,20.96,19919,18.9561086499463,18.9651525949128,18.9561086499463,18.9561086499463,22024.6806826138,0.0,1.0
2021-07-30,20.95,20.97,20.95,20.97,28906,18.9470647049797,18.9651525949128,18.9470647049797,18.9651525949128,31961.7159401393,0.0,1.0
2021-08-02,20.95,20.98,20.95,20.98,17103,18.9470647049797,18.9741965398794,18.9470647049797,18.9741965398794,18910.9952163635,0.0,1.0
2021-08-03,20.96,20.97,20.93,20.9519,256721,18.9561086499463,18.9651525949128,18.9289768150465,18.9487830545233,283859.533587092,0.0,1.0
2021-08-04,20.965,20.97,20.95,20.97,98348,18.9606306224296,18.9651525949128,18.9470647049797,18.9651525949128,108744.580339058,0.0,1.0
2021-08-05,20.9682,20.97,20.96,20.96,23563,18.9635246848189,18.9651525949128,18.9561086499463,18.9561086499463,26053.8958243099,0.0,1.0
2021-08-06,20.965,20.97,20.96,20.97,15857,18.9606306224296,18.9651525949128,18.9561086499463,18.9651525949128,17533.2778545211,0.0,1.0
2021-08-09,20.96,20.97,20.95,20.97,29081,18.9561086499463,18.9651525949128,18.9470647049797,18.9651525949128,32155.2155696115,0.0,1.0
2021-08-10,20.97,20.97,20.96,20.97,53415,18.9651525949128,18.9651525949128,18.9561086499463,18.9651525949128,59061.6154757678,0.0,1.0
2021-08-11,20.96,20.99,20.95,20.95,1468362,18.9561086499463,18.983240484846,18.9470647049797,18.9470647049797,1623585.7310349,0.0,1.0
2021-08-12,20.955,20.96,20.95,20.955,5203,18.951586677463,18.9561086499463,18.9470647049797,18.951586677463,5753.02041225159,0.0,1.0
2021-08-13,20.96,20.97,20.95,20.95,22822,18.9561086499463,18.9651525949128,18.9470647049797,18.9470647049797,25234.563107516,0.0,1.0
2021-08-16,20.96,20.99,20.95,20.99,49585,18.9561086499463,18.983240484846,18.9470647049797,18.983240484846,54826.7378707467,0.0,1.0
2021-08-17,20.96,20.96,20.95,20.95,29603,18.9561086499463,18.9561086499463,18.9470647049797,18.9470647049797,32732.3973215229,0.0,1.0
2021-08-18,20.965,20.97,20.955,20.9699,38433,18.9606306224296,18.9651525949128,18.951586677463,18.9650621554632,42495.8357686076,0.0,1.0
2021-08-19,20.955,20.97,20.955,20.97,20191,18.951586677463,18.9651525949128,18.951586677463,18.9651525949128,22325.4343924221,0.0,1.0
2021-08-20,20.94,20.9699,20.92,20.96,133118,18.9380207600131,18.9650621554632,18.91993287008,18.9561086499463,147190.19243477,0.0,1.0
2021-08-23,20.945,20.968,20.945,20.95,61808,18.9425427324964,18.9633438059195,18.9425427324964,18.9470647049797,68341.857705256,0.0,1.0
2021-08-24,20.9304,20.95,20.9219,20.9499,11699,18.9460698710334,18.9638116709737,18.9383757231,18.9637211515863,12924.3031017411,0.0185,1.0
2021-08-25,20.92,20.94,20.92,20.92,25397,18.9366558547385,18.9547597322287,18.9366558547385,18.9366558547385,28056.9728929753,0.0,1.0
2021-08-26,20.94,20.94,20.93,20.94,60961,18.9547597322287,18.9547597322287,18.9457077934836,18.9547597322287,67345.793775984,0.0,1.0
2021-08-27,20.938,20.95,20.93,20.95,17624,18.9529493444796,18.9638116709737,18.9457077934836,18.9638116709737,19469.8621989132,0.0,1.0
2021-08-30,20.9371,20.95,20.9288,20.9381,27268,18.9521346699926,18.9638116709737,18.9446215608341,18.9530398638671,30123.9334112553,0.0,1.0
2021-08-31,20.93,20.96,20.9201,20.94,75331,18.9457077934836,18.9728636097188,18.9367463741259,18.9547597322287,83220.8459660874,0.0,1.0
2021-09-01,20.9484,20.95,20.93,20.931,21921,18.9623633607745,18.9638116709737,18.9457077934836,18.9466129873581,24216.9115559678,0.0,1.0
2021-09-02,20.9302,20.95,20.93,20.95,11291,18.9458888322585,18.9638116709737,18.9457077934836,18.9638116709737,12473.5709309991,0.0,1.0
2021-09-03,20.935,20.97,20.93,20.97,35260,18.9502337628561,18.9819155484639,18.9457077934836,18.9819155484639,38952.9812263776,0.0,1.0
2021-09-07,20.925,20.93,20.91,20.93,61654,18.941181824111,18.9457077934836,18.9276039159934,18.9457077934836,68111.375624818,0.0,1.0
2021-09-08,20.95,20.9597,20.9122,20.94,43680,18.9638116709737,18.9725920515565,18.9295953425173,18.9547597322287,48254.8559264939,0.0,1.0
2021-09-09,20.935,20.94,20.9214,20.9381,7534,18.9502337628561,18.9547597322287,18.9379231261628,18.9530398638671,8323.0788587501,0.0,1.0
2021-09-10,20.94,20.95,20.93,20.95,9370,18.9547597322287,18.9638116709737,18.9457077934836,18.9638116709737,10351.373627089,0.0,1.0
2021-09-13,20.94,20.95,20.93,20.931,38652,18.9547597322287,18.9638116709737,18.9457077934836,18.9466129873581,42700.2447635264,0.0,1.0
2021-09-14,20.935,20.94,20.93,20.94,16517,18.9502337628561,18.9547597322287,18.9457077934836,18.9547597322287,18246.9197650618,0.0,1.0
2021-09-15,20.94,20.94,20.92,20.92,17443,18.9547597322287,18.9547597322287,18.9366558547385,18.9366558547385,19269.905034932,0.0,1.0
2021-09-16,20.935,20.96,20.93,20.9323,39163,18.9502337628561,18.9728636097188,18.9457077934836,18.9477897393949,43264.7647126666,0.0,1.0
2021-09-17,20.93,20.94,20.9201,20.93,20621,18.9457077934836,18.9547597322287,18.9367463741259,18.9457077934836,22780.7551295839,0.0,1.0
2021-09-20,20.94,20.95,20.93,20.9499,14746,18.9547597322287,18.9638116709737,18.9457077934836,18.9637211515863,16290.432818042,0.0,1.0
2021-09-21,20.93,20.95,20.92,20.95,38953,18.9457077934836,18.9638116709737,18.9366558547385,18.9638116709737,43032.7702130199,0.0,1.0
2021-09-22,20.925,20.9454,20.92,20.93,36126,18.941181824111,18.959647779151,18.9366558547385,18.9457077934836,39909.6823534917,0.0,1.0
2021-09-23,20.905,20.92,20.9,20.92,12757,18.9398240332992,18.9534139572648,18.9352940586441,18.9534139572648,14080.6527310457,0.0185,1.0
2021-09-24,20.9,20.91,20.89,20.91,13215,18.9352940586441,18.9443540079544,18.9262341093337,18.9443540079544,14586.174323177,0.0,1.0
2021-09-27,20.8815,20.8975,20.88,20.89,47967,18.9185331524199,18.9330290713165,18.9171741600234,18.9262341093337,52944.0048248075,0.0,1.0
2021-09-28,20.89,20.93,20.8601,20.93,43002,18.9262341093337,18.9624739065751,18.8991448608957,18.9624739065751,47463.8417136025,0.0,1.0
2021-09-29,20.86,20.95,20.831,20.95,503188,18.8990542614026,18.9805938051958,18.8727804084026,18.9805938051958,555398.250876338,0.0,1.0
2021-09-30,20.87,20.88,20.86,20.87,117059,18.908114210713,18.9171741600234,18.8990542614026,18.908114210713,129204.917146937,0.0,1.0
2021-10-01,20.87,20.88,20.86,20.8606,120794,18.908114210713,18.9171741600234,18.8990542614026,18.8995978583613,133327.456768357,0.0,1.0
2021-10-04,20.8684,20.87,20.85,20.8682,140752,18.9066646188233,18.908114210713,18.8899943120923,18.9064834198371,155356.277588786,0.0,1.0
2021-10-05,20.86,20.89,20.8501,20.89,73515,18.8990542614026,18.9262341093337,18.8900849115854,18.9262341093337,81142.8380906817,0.0,1.0
2021-10-06,20.86,20.87,20.85,20.86,90279,18.8990542614026,18.908114210713,18.8899943120923,18.8990542614026,99646.2528734089,0.0,1.0
2021-10-07,20.85,20.8613,20.85,20.855,51359,18.8899943120923,18.900232054813,18.8899943120923,18.8945242867475,56687.9551315964,0.0,1.0
2021-10-08,20.855,20.88,20.85,20.8559,80385,18.8945242867475,18.9171741600234,18.8899943120923,18.8953396821854,88725.6619726508,0.0,1.0
2021-10-11,20.84,20.86,20.84,20.85,38754,18.8809343627819,18.8990542614026,18.8809343627819,18.8899943120923,42775.0737586381,0.0,1.0
2021-10-12,20.865,20.88,20.865,20.8799,25127,18.9035842360578,18.9171741600234,18.9035842360578,18.9170835605303,27734.1507543298,0.0,1.0
2021-10-13,20.86,20.91,20.85,20.91,210481,18.8990542614026,18.9443540079544,18.8899943120923,18.9443540079544,232320.284352374,0.0,1.0
2021-10-14,20.845,20.87,20.83,20.87,391454,18.8854643374371,18.908114210713,18.8718744134716,18.908114210713,432070.850057127,0.0,1.0
2021-10-15,20.84,20.867,20.83,20.83,140189,18.8809343627819,18.9053962259199,18.8718744134716,18.8718744134716,154734.861308503,0.0,1.0
2021-10-18,20.86,20.87,20.85,20.868,30184,18.8990542614026,18.908114210713,18.8899943120923,18.9063022208509,33315.859687535,0.0,1.0
2021-10-19,20.87,20.89,20.8547,20.89,36388,18.908114210713,18.9262341093337,18.8942524882682,18.9262341093337,40163.5801189379,0.0,1.0
2021-10-20,20.865,20.87,20.8518,20.87,43467,18.9035842360578,18.908114210713,18.8916251029682,18.908114210713,47977.0896182773,0.0,1.0
2021-10-21,20.83,20.86,20.8201,20.86,31323,18.8886353196957,18.9158393071941,18.8796580038213,18.9158393071941,34542.3625877124,0.0185,1.0
2021-10-22,20.82,20.84,20.82,20.84,31419,18.8795673238629,18.8977033155285,18.8795673238629,18.8977033155285,34648.2294206601,0.0,1.0
2021-10-25,20.825,20.83,20.81,20.81,87722,18.8841013217793,18.8886353196957,18.8704993280302,18.8704993280302,96738.0241649685,0.0,1.0
2021-10-26,20.815,20.82,20.8,20.8,9176,18.8750333259466,18.8795673238629,18.8614313321974,18.8614313321974,10119.104782583,0.0,1.0
2021-10-27,20.8277,20.86,20.78,20.86,49178,18.8865496806542,18.9158393071941,18.8432953405318,18.9158393071941,54232.4907364722,0.0,1.0
2021-10-28,20.83,20.85,20.81,20.85,22356,18.8886353196957,18.9067713113613,18.8704993280302,18.9067713113613,24653.7387226925,0.0,1.0
2021-10-29,20.8306,20.84,20.82,20.83,35137,18.8891793994457,18.8977033155285,18.8795673238629,18.8886353196957,38748.3636383632,0.0,1.0
2021-11-01,20.83,20.85,20.81,20.85,31819,18.8886353196957,18.9067713113613,18.8704993280302,18.9067713113613,35089.3412246088,0.0,1.0
2021-11-02,20.825,20.83,20.82,20.83,23437,18.8841013217793,18.8886353196957,18.8795673238629,18.8886353196957,25845.8433728639,0.0,1.0
2021-11-03,20.825,20.835,20.82,20.83,32625,18.8841013217793,18.8931693176121,18.8795673238629,18.8886353196957,35978.1815095654,0.0,1.0
2021-11-04,20.83,20.8696,20.82,20.83,201526,18.8886353196957,18.9245445831936,18.8795673238629,18.8886353196957,222238.743506412,0.0,1.0
2021-11-05,20.86,20.87,20.831,20.831,60969,18.9158393071941,18.9249073030269,18.889542119279,18.889542119279,67235.3639373698,0.0,1.0
2021-11-08,20.85,20.85,20.84,20.85,30572,18.9067713113613,18.9067713113613,18.8977033155285,18.9067713113613,33714.1751757987,0.0,1.0
2021-11-09,20.87,20.87,20.85,20.85,38202,18.9249073030269,18.9249073030269,18.9067713113613,18.9067713113613,42128.38283612,0.0,1.0
2021-11-10,20.86,20.88,20.85,20.86,39231,18.9158393071941,18.9339752988597,18.9067713113613,18.9158393071941,43263.142951778,0.0,1.0
2021-11-11,20.86,20.8678,20.85,20.86,19425,18.9158393071941,18.9229123439437,18.9067713113613,18.9158393071941,21421.4919792584,0.0,1.0
2021-11-12,20.87,20.87,20.85,20.85,31077,18.9249073030269,18.9249073030269,18.9067713113613,18.9067713113613,34271.0788282839,0.0,1.0
2021-11-15,20.86,20.86,20.85,20.85,24798,18.9158393071941,18.9158393071941,18.9067713113613,18.9067713113613,27346.7262857993,0.0,1.0
2021-11-16,20.85,20.85,20.833,20.85,73290,18.9067713113613,18.9067713113613,18.8913557184456,18.9067713113613,80822.7102784995,0.0,1.0
2021-11-17,20.83,20.8494,20.825,20.83,91599,18.8886353196957,18.9062272316113,18.8841013217793,18.8886353196957,101013.500324741,0.0,1.0
2021-11-18,20.855,20.86,20.84,20.85,72134,18.9113053092777,18.9158393071941,18.8977033155285,18.9067713113613,79547.8971650877,0.0,1.0
2021-11-19,20.85,20.86,20.845,20.86,67463,18.9067713113613,18.9158393071941,18.9022373134449,18.9158393071941,74396.8140744769,0.0,1.0
2021-11-22,20.842,20.88,20.8411,20.88,41711,18.8995169146951,18.9339752988597,18.8987007950701,18.9339752988597,45998.0361362599,0.0,1.0
2021-11-23,20.83,20.8391,20.82,20.8341,204165,18.9054111119864,18.9136703170329,18.8963350624847,18.9091322922821,224949.191784762,0.0185,1.0
2021-11-24,20.8,20.8392,20.8,20.82,506994,18.8781829634814,18.9137610775279,18.8781829634814,18.8963350624847,558606.472900465,0.0,1.0
2021-11-26,20.848,20.85,20.82,20.82,16762,18.9217480010894,18.9235632109897,18.8963350624847,18.8963350624847,18468.38759188,0.0,1.0
2021-11-29,20.822,20.84,20.8201,20.84,34144,18.898150272385,18.9144871614881,18.8964258229797,18.9144871614881,37619.8917752746,0.0,1.0
2021-11-30,20.84,20.86,20.82,20.86,67531,18.9144871614881,18.9326392604914,18.8963350624847,18.9326392604914,74405.7202283288,0.0,1.0
2021-12-01,20.86,20.86,20.83,20.86,57933,18.9326392604914,18.9326392604914,18.9054111119864,18.9326392604914,63830.6346713033,0.0,1.0
2021-12-02,20.85,20.85,20.83,20.84,52286,18.9235632109897,18.9235632109897,18.9054111119864,18.9144871614881,57608.7646837514,0.0,1.0
2021-12-03,20.841,20.85,20.83,20.84,30174,18.9153947664382,18.9235632109897,18.9054111119864,18.9144871614881,33245.7419876738,0.0,1.0
2021-12-06,20.83,20.8499,20.83,20.84,11981,18.9054111119864,18.9234724504947,18.9054111119864,18.9144871614881,13200.6772305402,0.0,1.0
2021-12-07,20.85,20.85,20.82,20.82,142353,18.9235632109897,18.9235632109897,18.8963350624847,18.8963350624847,156844.671212678,0.0,1.0
2021-12-08,20.834,20.84,20.8226,20.84,68396,18.9090415317871,18.9144871614881,18.8986948353552,18.9144871614881,75358.7780535869,0.0,1.0
2021-12-09,20.84,20.84,20.81,20.81,33246,18.9144871614881,18.9144871614881,18.887259012983,18.887259012983,36630.4745185325,0.0,1.0
2021-12-10,20.8414,20.855,20.83,20.85,50377,18.9157578084183,18.9281012357406,18.9054111119864,18.9235632109897,55505.4266624591,0.0,1.0
2021-12-13,20.84,20.859,20.82,20.85,37397,18.9144871614881,18.9317316555412,18.8963350624847,18.9235632109897,41204.0502788173,0.0,1.0
2021-12-14,20.85,20.85,20.83,20.83,71785,18.9235632109897,18.9235632109897,18.9054111119864,18.9054111119864,79092.7814868816,0.0,1.0
2021-12-15,20.84,20.85,20.83,20.839,24446,18.9144871614881,18.9235632109897,18.9054111119864,18.9135795565379,26934.6261228432,0.0,1.0
2021-12-16,20.85,20.85,20.8,20.8,84727,18.9235632109897,18.9235632109897,18.8781829634814,18.8781829634814,93352.2894342693,0.0,1.0
2021-12-17,20.85,20.86,20.84,20.85,128641,18.9235632109897,18.9326392604914,18.9144871614881,18.9235632109897,141736.776530667,0.0,1.0
2021-12-20,20.845,21.0,20.83,21.0,30207,18.9190251862389,19.0597039535148,18.9054111119864,19.0597039535148,33282.1014191576,0.0,1.0
2021-12-21,20.855,20.88,20.83,20.83,90867,18.9281012357406,18.9507913594948,18.9054111119864,18.9054111119864,100117.34729217,0.0,1.0
2021-12-22,20.87,21.0,20.84,21.0,99560,18.9417153099931,19.0597039535148,18.9144871614881,19.0597039535148,109695.302985776,0.0,1.0
2021-12-23,20.83,20.86,20.83,20.86,104168,18.9222018035645,18.9494541345346,18.9222018035645,18.9494541345346,114670.558031532,0.0185,1.0
2021-12-27,20.835,20.84,20.83,20.84,51559,18.9267438587262,18.9312859138878,18.9222018035645,18.9312859138878,56757.3468008193,0.0,1.0
2021-12-28,20.83,20.86,20.81,20.82,91895,18.9222018035645,18.9494541345346,18.9040335829178,18.9131176932411,101160.154080981,0.0,1.0
2021-12-29,20.85,20.86,20.84,20.85,232492,18.9403700242112,18.9494541345346,18.9312859138878,18.9403700242112,255932.602890206,0.0,1.0
2021-12-30,20.86,20.87,20.845,20.85,285929,18.9494541345346,18.9585382448579,18.9358279690495,18.9403700242112,314757.295785633,0.0,1.0
2021-12-31,20.81,20.85,20.8,20.83,433673,18.9040335829178,18.9403700242112,18.8949494725944,18.9222018035645,477397.328480997,0.0,1.0
2022-01-03,20.85,20.87,20.82,20.825,348821,18.9403700242112,18.9585382448579,18.9131176932411,18.9176597484028,383990.272666433,0.0,1.0
2022-01-04,20.84,20.85,20.83,20.83,119663,18.9312859138878,18.9403700242112,18.9222018035645,18.9222018035645,131727.814546955,0.0,1.0
2022-01-05,20.835,20.86,20.83,20.86,121861,18.9267438587262,18.9494541345346,18.9222018035645,18.9494541345346,134147.424086864,0.0,1.0
2022-01-06,20.83,20.86,20.83,20.86,107115,18.9222018035645,18.9494541345346,18.9222018035645,18.9494541345346,117914.684198099,0.0,1.0
2022-01-07,20.81,20.83,20.805,20.83,59134,18.9040335829178,18.9222018035645,18.8994915277561,18.9222018035645,65096.0830450483,0.0,1.0
2022-01-10,20.79,20.8071,20.79,20.8,51449,18.885865362271,18.901399190924,18.885865362271,18.8949494725944,56636.2562414974,0.0,1.0
2022-01-11,20.775,20.79,20.77,20.79,59250,18.872239196786,18.885865362271,18.8676971416243,18.885865362271,65223.77854397,0.0,1.0
2022-01-12,20.765,20.78,20.76,20.7795,90088,18.8631550864626,18.8767812519477,18.8586130313009,18.8763270464315,99170.9664382984,0.0,1.0
2022-01-13,20.76,20.77,20.75,20.77,168643,18.8586130313009,18.8676971416243,18.8495289209776,18.8676971416243,185646.138143304,0.0,1.0
2022-01-14,20.75,20.76,20.7482,20.76,79577,18.8495289209776,18.8586130313009,18.8478937811194,18.8586130313009,87600.2130834346,0.0,1.0
2022-01-18,20.73,20.74,20.72,20.74,69568,18.8313607003309,18.8404448106542,18.8222765900075,18.8404448106542,76582.0730083864,0.0,1.0
2022-01-19,20.73,20.74,20.7201,20.725,60610,18.8313607003309,18.8404448106542,18.8223674311107,18.8268186451692,66720.8981864981,0.0,1.0
2022-01-20,20.75,20.77,20.7,20.77,155930,18.8495289209776,18.8676971416243,18.8041083693608,18.8676971416243,171651.371955464,0.0,1.0
2022-01-21,20.67,20.74,20.67,20.74,87940,18.7936616424889,18.8573073277804,18.7936616424889,18.8573073277804,96719.832174188,0.0185,1.0
2022-01-24,20.63,20.67,20.63,20.659,63146,18.7572926794652,18.7936616424889,18.7572926794652,18.7836601776574,69450.4266826391,0.0,1.0
2022-01-25,20.63,20.67,20.63,20.65,110691,18.7572926794652,18.7936616424889,18.7572926794652,18.7754771609771,121742.266809109,0.0,1.0
2022-01-26,20.59,20.66,20.57,20.66,119299,18.7209237164415,18.784569401733,18.7027392349297,18.784569401733,131209.679992591,0.0,1.0
2022-01-27,20.56,20.6,20.5548,20.6,57365,18.6936469941738,18.7300159571975,18.6889190289807,18.7300159571975,63092.2580472172,0.0,1.0
2022-01-28,20.5,20.55,20.5,20.55,43323,18.6390935496382,18.6845547534179,18.6390935496382,18.6845547534179,47648.3203238839,0.0,1.0
2022-01-31,20.48,20.53,20.46,20.53,51790,18.6209090681264,18.666370271906,18.6027245866146,18.666370271906,56960.6562235751,0.0,1.0
2022-02-01,20.51,20.53,20.48,20.53,78545,18.6481857903942,18.666370271906,18.6209090681264,18.666370271906,86386.845782597,0.0,1.0
2022-02-02,20.52,20.5263,20.505,20.5263,44541,18.6572780311501,18.6630061428263,18.6436396700162,18.6630061428263,48987.924094502,0.0,1.0
2022-02-03,20.54,20.5495,20.5019,20.52,135082,18.6754625126619,18.6841001413801,18.6408210753819,18.6572780311501,148568.437227128,0.0,1.0
2022-02-04,20.53,20.57,20.48,20.48,104458,18.666370271906,18.7027392349297,18.6209090681264,18.6209090681264,114886.970994443,0.0,1.0
2022-02-07,20.53,20.54,20.51,20.53,92160,18.666370271906,18.6754625126619,18.6481857903942,18.666370271906,101361.15229899,0.0,1.0
2022-02-08,20.51,20.54,20.51,20.5348,97321,18.6481857903942,18.6754625126619,18.6481857903942,18.6707345474689,107037.420821289,0.0,1.0
2022-02-09,20.5,20.52,20.5,20.501,85779,18.6390935496382,18.6572780311501,18.6390935496382,18.6400027737138,94343.0803282885,0.0,1.0
2022-02-10,20.46,20.5083,20.46,20.5,50343,18.6027245866146,18.6466401094657,18.6027245866146,18.6390935496382,55369.1893466583,0.0,1.0
2022-02-11,20.43,20.47,20.43,20.46,59638,18.5754478643468,18.6118168273705,18.5754478643468,18.6027245866146,65592.1918490359,0.0,1.0
2022-02-14,20.4,20.46,20.395,20.46,26019,18.548171142079,18.6027245866146,18.5436250217011,18.6027245866146,28616.7081344121,0.0,1.0
2022-02-15,20.4,20.43,20.38,20.38,132798,18.548171142079,18.5754478643468,18.5299866605672,18.5299866605672,146056.405197496,0.0,1.0
2022-02-16,20.37,20.4,20.37,20.37,35629,18.5208944198113,18.548171142079,18.5208944198113,18.5208944198113,39186.1598878114,0.0,1.0
2022-02-17,20.41,20.43,20.38,20.43,24596,18.557263382835,18.5754478643468,18.5299866605672,18.5754478643468,27051.6373909065,0.0,1.0
2022-02-18,20.39,20.4,20.371,20.4,149908,18.5558995467216,18.5650000369357,18.5386086153146,18.5650000369357,164725.192238931,0.0185,1.0
2022-02-22,20.387,20.39,20.37,20.38,43358,18.5531693996573,18.5558995467216,18.5376985662932,18.5467990565074,47643.5873008483,0.0,1.0
2022-02-23,20.38,20.39,20.37,20.38,45511,18.5467990565074,18.5558995467216,18.5376985662932,18.5467990565074,50009.3939215117,0.0,1.0
2022-02-24,20.4,20.41,20.38,20.38,120695,18.5650000369357,18.5741005271499,18.5467990565074,18.5467990565074,132624.723679042,0.0,1.0
2022-02-25,20.38,20.39,20.38,20.381,53891,18.5467990565074,18.5558995467216,18.5467990565074,18.5477091055288,59217.6890822919,0.0,1.0
2022-02-28,20.39,20.4,20.38,20.4,31158,18.5558995467216,18.5650000369357,18.5467990565074,18.5650000369357,34237.7160643901,0.0,1.0
2022-03-01,20.4,20.42,20.37,20.38,48511,18.5650000369357,18.5832010173641,18.5376985662932,18.5467990565074,53305.919635395,0.0,1.0
2022-03-02,20.4,20.43,20.37,20.43,81234,18.5650000369357,18.5923015075783,18.5376985662932,18.5923015075783,89263.3232805277,0.0,1.0
2022-03-03,20.3911,20.41,20.38,20.41,57457,18.5569006006451,18.5741005271499,18.5467990565074,18.5741005271499,63136.1593141945,0.0,1.0
2022-03-04,20.38,20.38,20.36,20.38,19874,18.5467990565074,18.5467990565074,18.528598076079,18.5467990565074,21838.3840125711,0.0,1.0
2022-03-07,20.39,20.39,20.3633,20.38,62717,18.5558995467216,18.5558995467216,18.5316012378497,18.5467990565074,68916.067732536,0.0,1.0
2022-03-08,20.3195,20.36,20.3,20.36,85412,18.4917410907116,18.528598076079,18.4739951347939,18.528598076079,93854.2847580619,0.0,1.0
2022-03-09,20.3282,20.33,20.32,20.33,39178,18.4996585171979,18.5012966054365,18.4921961152223,18.5012966054365,43050.4281395045,0.0,1.0
2022-03-10,20.32,20.33,20.3,20.33,37594,18.4921961152223,18.5012966054365,18.4739951347939,18.5012966054365,41309.8625625741,0.0,1.0
2022-03-11,20.29,20.34,20.27,20.34,45822,18.4648946445797,18.5103970956506,18.4466936641514,18.5103970956506,50351.133753851,0.0,1.0
2022-03-14,20.21,20.26,20.21,20.23,22342,18.3920907228663,18.4375931739372,18.3920907228663,18.4102917032946,24550.3258331922,0.0,1.0
2022-03-15,20.22,20.22,20.19,20.21,45365,18.4011912130804,18.4011912130804,18.3738897424379,18.3920907228663,49848.9630034362,0.0,1.0
2022-03-16,20.2093,20.22,20.17,20.18,40553,18.3914536885513,18.4011912130804,18.3556887620095,18.3647892522237,44561.3357583674,0.0,1.0
2022-03-17,20.215,20.22,20.21,20.22,39302,18.3966409679733,18.4011912130804,18.3920907228663,18.4011912130804,43186.6845356784,0.0,1.0
2022-03-18,20.23,20.26,20.21,20.26,58515,18.4102917032946,18.4375931739372,18.3920907228663,18.4375931739372,64298.7340492906,0.0,1.0
2022-03-21,20.195,20.23,20.19,20.23,43084,18.378439987545,18.4102917032946,18.3738897424379,18.4102917032946,47342.5046189802,0.0,1.0
2022-03-22,20.18,20.22,20.17,20.21,1976853,18.3647892522237,18.4011912130804,18.3556887620095,18.3920907228663,2172248.915689,0.0,1.0
2022-03-23,20.19,20.219,20.18,20.219,119618,18.3738897424379,18.400281164059,18.3647892522237,18.400281164059,131441.270947757,0.0,1.0
2022-03-24,20.145,20.1791,20.1,20.14,91493,18.3329375364741,18.3639702081044,18.2919853305102,18.328387291367,100536.342380103,0.0,1.0
2022-03-25,20.09,20.1189,20.08,20.1189,152652,18.2997207471923,18.3260453828117,18.2906118767357,18.3260453828117,167586.09174244,0.0185,1.0
2022-03-28,20.09,20.12,20.08,20.11,120292,18.2997207471923,18.3270473585619,18.2906118767357,18.3179384881054,132060.281869098,0.0,1.0
2022-03-29,20.06,20.08,20.0508,20.06,138463,18.2723941358227,18.2906118767357,18.2640139750026,18.2723941358227,152008.968247605,0.0,1.0
2022-03-30,20.1,20.1,20.06,20.06,238453,18.3088296176488,18.3088296176488,18.2723941358227,18.2723941358227,261781.085961927,0.0,1.0
2022-03-31,20.085,20.1,20.06,20.06,58420,18.295166311964,18.3088296176488,18.2723941358227,18.2723941358227,64135.2846971763,0.0,1.0
2022-04-01,20.085,20.1,20.07,20.09,49394,18.295166311964,18.3088296176488,18.2815030062792,18.2997207471923,54226.2624500569,0.0,1.0
2022-04-04,20.09,20.1,20.07,20.09,100351,18.2997207471923,18.3088296176488,18.2815030062792,18.2997207471923,110168.434690968,0.0,1.0
2022-04-05,20.07,20.09,20.06,20.09,75662,18.2815030062792,18.2997207471923,18.2723941358227,18.2997207471923,83064.0861136212,0.0,1.0
2022-04-06,20.08,20.08,20.02,20.03,360960,18.2906118767357,18.2906118767357,18.2359586539965,18.245067524453,396273.063407956,0.0,1.0
2022-04-07,20.05,20.07,20.01,20.02,240137,18.2632852653661,18.2815030062792,18.22684978354,18.2359586539965,263629.83329897,0.0,1.0
2022-04-08,20.02,20.055,20.0,20.05,196804,18.2359586539965,18.2678397005944,18.2177409130834,18.2632852653661,216057.524298923,0.0,1.0
2022-04-11,19.97,20.06,19.97,20.06,439815,18.1904143017138,18.2723941358227,18.1904143017138,18.2723941358227,482842.52377762,0.0,1.0
2022-04-12,19.96,20.02,19.94,19.99,667733,18.1813054312572,18.2359586539965,18.1630876903442,18.2086320426269,733057.960573428,0.0,1.0
2022-04-13,19.98,20.0,19.955,19.96,936549,18.1995231721703,18.2177409130834,18.176750996029,18.1813054312572,1028172.4879811,0.0,1.0
2022-04-14,19.955,19.98,19.945,19.96,112525,18.176750996029,18.1995231721703,18.1676421255724,18.1813054312572,123533.42880092,0.0,1.0
2022-04-18,19.91,19.99,19.91,19.99,157273,18.1357610789745,18.2086320426269,18.1357610789745,18.2086320426269,172659.168609706,0.0,1.0
2022-04-19,19.875,19.94,19.875,19.94,57923,18.1038800323766,18.1630876903442,18.1038800323766,18.1630876903442,63589.6627099375,0.0,1.0
2022-04-20,19.875,19.8899,19.87,19.8899,108292,18.1038800323766,18.1174522493569,18.0993255971484,18.1174522493569,118886.310346228,0.0,1.0
2022-04-21,19.9,19.9,19.861,19.87,150346,18.1435036188626,18.1435036188626,18.107945998705,18.1161516033568,164901.193443671,0.0185,1.0
2022-04-22,19.89,19.89,19.86,19.87,254516,18.1343862803607,18.1343862803607,18.1070342648548,18.1161516033568,279156.027766014,0.0,1.0
2022-04-25,19.86,19.8999,19.85,19.89,78179,18.1070342648548,18.1434124454776,18.0979169263529,18.1343862803607,85747.6115243023,0.0,1.0
2022-04-26,19.88,19.905,19.85,19.85,270977,18.1252689418587,18.1480622881136,18.0979169263529,18.0979169263529,297210.638765152,0.0,1.0
2022-04-27,19.87,19.88,19.84,19.85,174836,18.1161516033568,18.1252689418587,18.0887995878509,18.0979169263529,191762.102463102,0.0,1.0
2022-04-28,19.85,19.85,19.83,19.845,110292,18.0979169263529,18.0979169263529,18.079682249349,18.0933582571019,120969.513171546,0.0,1.0
2022-04-29,19.84,19.86,19.8399,19.86,77546,18.0887995878509,18.1070342648548,18.0887084144659,18.1070342648548,85053.3299641023,0.0,1.0
2022-05-02,19.81,19.84,19.81,19.84,184943,18.0614475723451,18.0887995878509,18.0614475723451,18.0887995878509,202847.574388762,0.0,1.0
2022-05-03,19.83,19.86,19.805,19.86,313754,18.079682249349,18.1070342648548,18.0568889030942,18.1070342648548,344128.93623858,0.0,1.0
2022-05-04,19.86,19.86,19.81,19.85,330417,18.1070342648548,18.1070342648548,18.0614475723451,18.0979169263529,362405.103122647,0.0,1.0
2022-05-05,19.81,19.84,19.8002,19.84,76930,18.0614475723451,18.0887995878509,18.0525125806132,18.0887995878509,84377.6941961981,0.0,1.0
2022-05-06,19.8,19.82,19.79,19.82,114409,18.0523302338432,18.0705649108471,18.0432128953412,18.0705649108471,125485.085341126,0.0,1.0
2022-05-09,19.8,19.81,19.7818,19.8,77851,18.0523302338432,18.0614475723451,18.0357366777696,18.0523302338432,85387.8574141194,0.0,1.0
2022-05-10,19.795,19.8,19.7619,19.8,396374,18.0477715645922,18.0523302338432,18.0175931741508,18.0523302338432,434747.486797398,0.0,1.0
2022-05-11,19.77,19.79,19.74,19.76,187165,18.0249782183374,18.0432128953412,17.9976262028315,18.0158608798354,205284.689122987,0.0,1.0
2022-05-12,19.79,19.8,19.77,19.79,137283,18.0432128953412,18.0523302338432,18.0249782183374,18.0432128953412,150573.547281122,0.0,1.0
2022-05-13,19.77,19.79,19.74,19.79,232369,18.0249782183374,18.0432128953412,17.9976262028315,18.0432128953412,254864.947649503,0.0,1.0
2022-05-16,19.77,19.77,19.76,19.77,164500,18.0249782183374,18.0249782183374,18.0158608798354,18.0249782183374,180425.460747102,0.0,1.0
2022-05-17,19.74,19.75,19.73,19.74,116856,17.9976262028315,18.0067435413335,17.9885088643296,17.9976262028315,128168.982620446,0.0,1.0
2022-05-18,19.73,19.75,19.72,19.75,197102,17.9885088643296,18.0067435413335,17.9793915258277,18.0067435413335,216183.703125686,0.0,1.0
2022-05-19,19.75,19.77,19.73,19.77,175155,18.0067435413335,18.0249782183374,17.9885088643296,18.0249782183374,192111.985271481,0.0,1.0
2022-05-20,19.77,19.83,19.75,19.83,271158,18.0249782183374,18.079682249349,18.0067435413335,18.079682249349,297409.161612539,0.0,1.0
2022-05-23,19.78,19.83,19.77,19.83,145311,18.0340955568393,18.079682249349,18.0249782183374,18.079682249349,159378.748490104,0.0,1.0
2022-05-24,19.82,19.84,19.81,19.81,127353,18.0910789224764,18.1093342997948,18.0819512338173,18.0819512338173,139523.821150545,0.0225,1.0
2022-05-25,19.87,19.89,19.81,19.81,131773,18.1367173657723,18.1549727430906,18.0819512338173,18.0819512338173,144366.229962944,0.0,1.0
2022-05-26,19.93,19.95,19.89,19.89,75890,18.1914834977273,18.2097388750456,18.1549727430906,18.1549727430906,83142.625514239,0.0,1.0
2022-05-27,19.99,19.99,19.97,19.98,110549,18.2462496296823,18.2462496296823,18.227994252364,18.2371219410232,121113.903122594,0.0,1.0
2022-05-31,19.96,19.99,19.96,19.99,69333,18.2188665637048,18.2462496296823,18.2188665637048,18.2462496296823,75958.9887307779,0.0,1.0
2022-06-01,19.985,19.9978,19.96,19.99,51727,18.2416857853527,18.2533692268365,18.2188665637048,18.2462496296823,56670.4254839248,0.0,1.0
2022-06-02,20.005,20.01,19.99,19.9983,193934,18.2599411626711,18.2645050070007,18.2462496296823,18.2538256112694,212467.807833422,0.0,1.0
2022-06-03,20.01,20.02,19.98,19.98,46903,18.2645050070007,18.2736326956598,18.2371219410232,18.2371219410232,51385.4073592614,0.0,1.0
2022-06-06,20.0025,20.02,20.0,20.01,71203,18.2576592405063,18.2736326956598,18.2553773183415,18.2645050070007,78007.7001514081,0.0,1.0
2022-06-07,20.0,20.01,19.99,19.99,112022,18.2553773183415,18.2645050070007,18.2462496296823,18.2462496296823,122727.674204191,0.0,1.0
2022-06-08,20.0,20.02,19.9833,19.995,91265,18.2553773183415,18.2736326956598,18.2401340782807,18.2508134740119,99986.977435196,0.0,1.0
2022-06-09,20.0,20.0,19.97,19.97,43812,18.2553773183415,18.2553773183415,18.227994252364,18.227994252364,47999.0078933962,0.0,1.0
2022-06-10,19.96,19.979,19.93,19.93,107899,18.2188665637048,18.2362091721572,18.1914834977273,18.1914834977273,118210.648970363,0.0,1.0
2022-06-13,19.8,19.92,19.78,19.92,111372,18.0728235451581,18.1823558090681,18.0545681678397,18.1823558090681,122015.555261191,0.0,1.0
2022-06-14,19.79,19.8408,19.79,19.79,105717,18.0636958564989,18.1100645148875,18.0636958564989,18.0636958564989,115820.120457093,0.0,1.0
2022-06-15,19.82,19.86,19.75,19.86,217857,18.0910789224764,18.1275896771131,18.0271851018622,18.1275896771131,238677.07163863,0.0,1.0
2022-06-16,19.81,19.83,19.74,19.74,149289,18.0819512338173,18.1002066111356,18.0180574132031,18.0180574132031,163556.192125381,0.0,1.0
2022-06-17,19.825,19.84,19.8,19.8333,113987,18.095642766806,18.1093342997948,18.0728235451581,18.1032187483931,124880.46454726,0.0,1.0
2022-06-21,19.81,19.8399,19.79,19.81,251409,18.0819512338173,18.1092430229082,18.0636958564989,18.0819512338173,275435.555908674,0.0,1.0
2022-06-22,19.82,19.86,19.82,19.86,181152,18.0910789224764,18.1275896771131,18.0910789224764,18.1275896771131,198464.262711233,0.0,1.0
2022-06-23,19.85,19.93,19.85,19.93,272107,18.1184619884539,18.1914834977273,18.1184619884539,18.1914834977273,298111.614188998,0.0,1.0
2022-06-24,19.82,19.88,19.82,19.88,228452,18.1116162219596,18.166444525356,18.1116162219596,18.166444525356,250000.805257241,0.0225,1.0
2022-06-27,19.84,19.85,19.83,19.84,49160,18.1298923230917,18.1390303736578,18.1207542725256,18.1298923230917,53797.0321399943,0.0,1.0
2022-06-28,19.81,19.86,19.78,19.84,513593,18.1024781713935,18.1481684242239,18.0750640196953,18.1298923230917,562037.817898211,0.0,1.0
2022-06-29,19.85,19.85,19.81,19.81,227872,18.1390303736578,18.1390303736578,18.1024781713935,18.1024781713935,249366.096578616,0.0,1.0
2022-06-30,19.85,19.9,19.85,19.86,86925,18.1390303736578,18.1847206264882,18.1390303736578,18.1481684242239,95124.2273956265,0.0,1.0
2022-07-01,19.91,19.92,19.88,19.91,80066,18.1938586770542,18.2029967276203,18.166444525356,18.1938586770542,87618.2501082341,0.0,1.0
2022-07-05,19.93,19.93,19.88,19.89,74177,18.2121347781864,18.2121347781864,18.166444525356,18.1755825759221,81173.7683695759,0.0,1.0
2022-07-06,19.92,19.93,19.9,19.93,127662,18.2029967276203,18.2121347781864,18.1847206264882,18.2121347781864,139703.757466557,0.0,1.0
2022-07-07,19.95,19.96,19.93,19.96,357285,18.2304108793185,18.2395489298846,18.2121347781864,18.2395489298846,390986.017659436,0.0,1.0
2022-07-08,19.93,19.95,19.92,19.94,109679,18.2121347781864,18.2304108793185,18.2029967276203,18.2212728287525,120024.505453263,0.0,1.0
2022-07-11,19.965,19.97,19.95,19.95,75686,18.2441179551676,18.2486869804507,18.2304108793185,18.2304108793185,82825.1052593087,0.0,1.0
2022-07-12,19.99,20.01,19.98,19.98,75533,18.2669630815828,18.285239182715,18.2578250310168,18.2578250310168,82657.6734871886,0.0,1.0
2022-07-13,19.98,19.99,19.95,19.97,165051,18.2578250310168,18.2669630815828,18.2304108793185,18.2486869804507,180619.486406391,0.0,1.0
2022-07-14,20.005,20.01,19.965,19.97,74547,18.2806701574319,18.285239182715,18.2441179551676,18.2486869804507,81578.6687335265,0.0,1.0
2022-07-15,20.005,20.01,19.985,20.0,77258,18.2806701574319,18.285239182715,18.2623940562998,18.2761011321489,84545.3846434436,0.0,1.0
2022-07-18,20.02,20.03,19.993,20.01,74272,18.2943772332811,18.3035152838471,18.2697044967526,18.285239182715,81277.7292738333,0.0,1.0
2022-07-19,19.99,20.02,19.988,20.0,58947,18.2669630815828,18.2943772332811,18.2651354714696,18.2761011321489,64507.1939291344,0.0,1.0
2022-07-20,20.01,20.02,20.01,20.01,65593,18.285239182715,18.2943772332811,18.285239182715,18.285239182715,71780.0799259284,0.0,1.0
2022-07-21,20.01,20.02,19.98,19.98,191550,18.3057997964886,18.314948122224,18.2783548192825,18.2783548192825,209382.575064282,0.0225,1.0
2022-07-22,20.01,20.07,20.0,20.07,103147,18.3057997964886,18.3606897509009,18.2966514707533,18.3606897509009,112749.59263981,0.0,1.0
2022-07-25,20.01,20.04,19.993,20.04,74535,18.3057997964886,18.3332447736948,18.2902476427385,18.3332447736948,81473.9244709804,0.0,1.0
2022-07-26,20.02,20.05,20.005,20.0199,136231,18.314948122224,18.3423930994302,18.301225633621,18.3148566389667,148913.586967279,0.0,1.0
2022-07-27,20.035,20.04,20.01,20.03,24691,18.3286706108271,18.3332447736948,18.3057997964886,18.3240964479594,26989.6380105047,0.0,1.0
2022-07-28,20.07,20.08,20.03,20.05,150294,18.3606897509009,18.3698380766363,18.3240964479594,18.3423930994302,164285.798677688,0.0,1.0
2022-07-29,20.07,20.09,20.06,20.08,144535,18.3606897509009,18.3789864023717,18.3515414251655,18.3698380766363,157990.657723393,0.0,1.0
2022-08-01,20.08,20.09,20.06,20.09,87972,18.3698380766363,18.3789864023717,18.3515414251655,18.3789864023717,96161.8579668754,0.0,1.0
2022-08-02,20.08,20.1,20.06,20.1,81268,18.3698380766363,18.388134728107,18.3515414251655,18.388134728107,88833.7411136729,0.0,1.0
2022-08-03,20.09,20.09,20.06,20.0856,136122,18.3789864023717,18.3789864023717,18.3515414251655,18.3749611390481,148794.439482642,0.0,1.0
2022-08-04,20.09,20.1,20.09,20.1,49570,18.3789864023717,18.388134728107,18.3789864023717,18.388134728107,54184.7781046016,0.0,1.0
2022-08-05,20.05,20.06,20.0382,20.04,78559,18.3423930994302,18.3515414251655,18.3315980750624,18.3332447736948,85872.5435368044,0.0,1.0
2022-08-08,20.065,20.1,20.06,20.0663,96304,18.3561155880332,18.388134728107,18.3515414251655,18.3573048703788,105269.535416291,0.0,1.0
2022-08-09,20.06,20.08,20.04,20.05,211984,18.3515414251655,18.3698380766363,18.3332447736948,18.3423930994302,231718.902596851,0.0,1.0
2022-08-10,20.075,20.1,20.07,20.085,179946,18.3652639137686,18.388134728107,18.3606897509009,18.374412239504,196698.28688341,0.0,1.0
2022-08-11,20.055,20.1,20.05,20.0629,83813,18.3469672622978,18.388134728107,18.3423930994302,18.3541944396288,91615.6709154931,0.0,1.0
2022-08-12,20.05,20.09,20.05,20.065,413644,18.3423930994302,18.3789864023717,18.3423930994302,18.3561155880332,452152.680135158,0.0,1.0
2022-08-15,20.05,20.1,20.04,20.1,187191,18.3423930994302,18.388134728107,18.3332447736948,18.388134728107,204617.768775035,0.0,1.0
2022-08-16,20.0204,20.05,20.0101,20.05,118949,18.3153140552534,18.3423930994302,18.305891279746,18.3423930994302,130022.698623447,0.0,1.0
2022-08-17,19.97,19.9981,19.96,19.98,105578,18.2692064935471,18.2949132888635,18.2600581678118,18.2783548192825,115406.909476047,0.0,1.0
2022-08-18,19.97,19.97,19.9501,19.9501,103606,18.2692064935471,18.2692064935471,18.2510013253337,18.2510013253337,113251.323790708,0.0,1.0
2022-08-19,19.93,19.94,19.91,19.9188,170681,18.2326131906056,18.241761516341,18.2143165391349,18.222367065782,186570.750689359,0.0,1.0
2022-08-22,19.89,19.9,19.88,19.9,154477,18.1960198876641,18.2051682133995,18.1868715619287,18.2051682133995,168858.220037615,0.0,1.0
2022-08-23,19.895,19.91,19.86,19.8738,144068,18.2225500322967,18.2362890747941,18.1904922664696,18.2031321855672,157290.437118847,0.024,1.0
2022-08-24,19.87,19.9,19.8501,19.9,54366,18.1996516281345,18.2271297131292,18.1814244984214,18.2271297131292,59355.6647166838,0.0,1.0
2022-08-25,19.875,19.89,19.86,19.86,51474,18.2042313089669,18.2179703514643,18.1904922664696,18.1904922664696,56198.2394442591,0.0,1.0
2022-08-26,19.88,19.88,19.86,19.88,172172,18.2088109897994,18.2088109897994,18.1904922664696,18.2088109897994,187973.798064983,0.0,1.0
2022-08-29,19.83,19.85,19.83,19.84,49398,18.1630141814749,18.1813329048047,18.1630141814749,18.1721735431398,53931.7059499458,0.0,1.0
2022-08-30,19.83,19.84,19.81,19.81,74525,18.1630141814749,18.1721735431398,18.1446954581452,18.1446954581452,81364.8403967714,0.0,1.0
2022-08-31,19.835,19.85,19.83,19.84,83965,18.1675938623074,18.1813329048047,18.1630141814749,18.1721735431398,91671.2354768854,0.0,1.0
2022-09-01,19.8,19.83,19.77,19.83,171041,18.1355360964803,18.1630141814749,18.1080580114856,18.1630141814749,186738.995857821,0.0,1.0
2022-09-02,19.79,19.848,19.79,19.82,104764,18.1263767348154,18.1795010324717,18.1263767348154,18.1538548198101,114379.149806472,0.0,1.0
2022-09-06,19.815,19.83,19.79,19.81,132623,18.1492751389776,18.1630141814749,18.1263767348154,18.1446954581452,144795.024863348,0.0,1.0
2022-09-07,19.82,19.82,19.8,19.81,46443,18.1538548198101,18.1538548198101,18.1355360964803,18.1446954581452,50705.4985917106,0.0,1.0
2022-09-08,19.76,19.83,19.75,19.8,1433941,18.0988986498207,18.1630141814749,18.0897392881558,18.1355360964803,1565546.87156507,0.0,1.0
2022-09-09,19.8,19.82,19.78,19.78,69385,18.1355360964803,18.1538548198101,18.1172173731505,18.1172173731505,75753.09561798,0.0,1.0
2022-09-12,19.81,19.85,19.8,19.8179,55876,18.1446954581452,18.1813329048047,18.1355360964803,18.1519313538604,61004.251217846,0.0,1.0
2022-09-13,19.79,19.8003,19.77,19.8003,232451,18.1263767348154,18.1358108773302,18.1080580114856,18.1358108773302,253785.152835556,0.0,1.0
2022-09-14,19.785,19.81,19.775,19.81,84914,18.1217970539829,18.1446954581452,18.112637692318,18.1446954581452,92707.3338805963,0.0,1.0
2022-09-15,19.755,19.79,19.75,19.77,150261,18.0943189689883,18.1263767348154,18.0897392881558,18.1080580114856,164051.825331891,0.0,1.0
2022-09-16,19.75,19.8,19.73,19.75,311965,18.0897392881558,18.1355360964803,18.0714205648261,18.0897392881558,340596.879361003,0.0,1.0
2022-09-19,19.7388,19.75,19.73,19.75,18519,18.0794808030912,18.0897392881558,18.0714205648261,18.0897392881558,20218.6578907454,0.0,1.0
2022-09-20,19.69,19.75,19.68,19.75,101474,18.0347831181665,18.0897392881558,18.0256237565016,18.0897392881558,110787.19643639,0.0,1.0
2022-09-21,19.67,19.69,19.64,19.66,209038,18.0164643948367,18.0347831181665,17.9889863098421,18.0073050331718,228223.327834422,0.0,1.0
2022-09-22,19.635,19.67,19.63,19.67,206047,17.9844066290096,18.0164643948367,17.9798269481772,18.0164643948367,224957.816427152,0.0,1.0
2022-09-23,19.56,19.608,19.54,19.608,104398,17.9386098206852,17.9826309490795,17.9202676838542,17.9826309490795,113834.065204168,0.025,1.0
2022-09-26,19.49,19.58,19.48,19.58,149575,17.8744123417768,17.9569519575161,17.8652412733613,17.9569519575161,163094.410840374,0.0,1.0
2022-09-27,19.49,20.51,19.45,19.53,1575473,17.8744123417768,18.8098613201561,17.8377280681148,17.9110966154387,1717872.91144855,0.0,1.0
2022-09-28,19.48,19.59,19.45,19.51,1591269,17.8652412733613,17.9661230259316,17.8377280681148,17.8927544786077,1735096.64077253,0.0,1.0
2022-09-29,19.5,19.54,19.49,19.53,263023,17.8835834101923,17.9202676838542,17.8744123417768,17.9110966154387,286796.464800051,0.0,1.0
2022-09-30,19.495,19.52,19.49,19.5,143703,17.8789978759845,17.9019255470232,17.8744123417768,17.8835834101923,156691.667197021,0.0,1.0
2022-10-03,19.5,19.5297,19.491,19.5,421468,17.8835834101923,17.9108214833862,17.8753294486183,17.8835834101923,459562.595006323,0.0,1.0
2022-10-04,19.55,19.575,19.53,19.55,458019,17.9294387522697,17.9523664233084,17.9110966154387,17.9294387522697,499417.275338107,0.0,1.0
2022-10-05,19.55,19.58,19.53,19.58,190574,17.9294387522697,17.9569519575161,17.9110966154387,17.9569519575161,207799.125866578,0.0,1.0
2022-10-06,19.56,19.58,19.54,19.55,184284,17.9386098206852,17.9569519575161,17.9202676838542,17.9294387522697,200940.601085124,0.0,1.0
2022-10-07,19.54,19.57,19.54,19.54,134219,17.9202676838542,17.9477808891006,17.9202676838542,17.9202676838542,146350.451135445,0.0,1.0
2022-10-10,19.57,19.58,19.54,19.58,100640,17.9477808891006,17.9569519575161,17.9202676838542,17.9569519575161,109736.396503261,0.0,1.0
2022-10-11,19.55,19.57,19.54,19.56,79079,17.9294387522697,17.9477808891006,17.9202676838542,17.9386098206852,86226.5947841949,0.0,1.0
2022-10-12,19.59,19.59,19.56,19.56,222727,17.9661230259316,17.9661230259316,17.9386098206852,17.9386098206852,242858.290778834,0.0,1.0
2022-10-13,19.53,19.55,19.5,19.51,225082,17.9110966154387,17.9294387522697,17.8835834101923,17.8927544786077,245426.148626262,0.0,1.0
2022-10-14,19.54,19.57,19.53,19.56,91554,17.9202676838542,17.9477808891006,17.9110966154387,17.9386098206852,99829.1538698287,0.0,1.0
2022-10-17,19.55,19.59,19.52,19.53,107965,17.9294387522697,17.9661230259316,17.9019255470232,17.9110966154387,117723.470274986,0.0,1.0
2022-10-18,19.55,19.61,19.55,19.61,132371,17.9294387522697,17.9844651627626,17.9294387522697,17.9844651627626,144335.418735425,0.0,1.0
2022-10-19,19.535,19.57,19.53,19.54,132018,17.9156821496465,17.9477808891006,17.9110966154387,17.9202676838542,143950.512654685,0.0,1.0
2022-10-20,19.53,19.55,19.5,19.54,279578,17.9110966154387,17.9294387522697,17.8835834101923,17.9202676838542,304847.796716899,0.0,1.0
2022-10-21,19.45,19.495,19.4403,19.48,144092,17.8643241665197,17.905655507779,17.8554149662927,17.8918783940259,156881.915815906,0.029,1.0
2022-10-24,19.415,19.48,19.39,19.48,189782,17.8321775677625,17.8918783940259,17.8092157115073,17.8918783940259,206627.458480514,0.0,1.0
2022-10-25,19.42,19.48,19.4,19.48,187988,17.8367699390135,17.8918783940259,17.8184004540094,17.8918783940259,204674.219182193,0.0,1.0
2022-10-26,19.42,19.46,19.4,19.46,171340,17.8367699390135,17.8735089090218,17.8184004540094,17.8735089090218,186548.506897658,0.0,1.0
2022-10-27,19.43,19.435,19.41,19.41,162336,17.8459546815156,17.8505470527666,17.8275851965115,17.8275851965115,176745.292492927,0.0,1.0
2022-10-28,19.43,19.45,19.4,19.4,535037,17.8459546815156,17.8643241665197,17.8184004540094,17.8184004540094,582528.034813833,0.0,1.0
2022-10-31,19.42,19.45,19.42,19.44,151899,17.8367699390135,17.8643241665197,17.8367699390135,17.8551394240177,165381.881926272,0.0,1.0
2022-11-01,19.45,19.46,19.44,19.45,68451,17.8643241665197,17.8735089090218,17.8551394240177,17.8643241665197,74526.8579762554,0.0,1.0
2022-11-02,19.455,19.49,19.45,19.48,204202,17.8689165377708,17.901063136528,17.8643241665197,17.8918783940259,222327.408693332,0.0,1.0
2022-11-03,19.44,19.47,19.43,19.439,127530,17.8551394240177,17.8826936515239,17.8459546815156,17.8542209497675,138849.837076329,0.0,1.0
2022-11-04,19.47,19.48,19.44,19.48,128418,17.8826936515239,17.8918783940259,17.8551394240177,17.8918783940259,139816.657866134,0.0,1.0
2022-11-07,19.45,19.47,19.44,19.45,192453,17.8643241665197,17.8826936515239,17.8551394240177,17.8643241665197,209535.542184983,0.0,1.0
2022-11-08,19.47,19.51,19.45,19.47,110832,17.8826936515239,17.9194326215321,17.8643241665197,17.8826936515239,120669.68668426,0.0,1.0
2022-11-09,19.47,19.51,19.45,19.51,131396,17.8826936515239,17.9194326215321,17.8643241665197,17.9194326215321,143058.991550861,0.0,1.0
2022-11-10,19.58,19.6,19.5641,19.6,100789,17.9837258190466,18.0020953040507,17.9691220784683,18.0020953040507,109735.248404973,0.0,1.0
2022-11-11,19.595,19.61,19.58,19.61,179100,17.9975029327997,18.0112800465528,17.9837258190466,18.0112800465528,194997.301186941,0.0,1.0
2022-11-14,19.56,19.63,19.56,19.63,89329,17.9653563340425,18.0296495315569,17.9653563340425,18.0296495315569,97258.0341581699,0.0,1.0
2022-11-15,19.6,19.6,19.55,19.59,444287,18.0020953040507,18.0020953040507,17.9561715915404,17.9929105615487,483722.869639546,0.0,1.0
2022-11-16,19.64,19.67,19.59,19.67,564640,18.038834274059,18.0663885015652,17.9929105615487,18.0663885015652,614758.660760438,0.0,1.0
2022-11-17,19.64,19.69,19.62,19.62,170784,18.038834274059,18.0847579865693,18.0204647890549,18.0204647890549,185943.155141879,0.0,1.0
2022-11-18,19.645,19.69,19.64,19.66,324937,18.04342664531,18.0847579865693,18.038834274059,18.0572037590631,353779.106955786,0.0,1.0
2022-11-21,19.6699,19.6925,19.6645,19.69,164833,18.0662966541402,18.0870541721949,18.0613368931891,18.0847579865693,179463.931583177,0.0,1.0
2022-11-22,19.67,19.68,19.6301,19.65,357888,18.0985351003224,18.1077361857827,18.061822769336,18.0801329294019,388962.803949509,0.035,1.0
2022-11-23,19.68,19.69,19.665,19.6799,78524,18.1077361857827,18.116937271243,18.0939345575923,18.1076441749281,85342.1048409869,0.0,1.0
2022-11-25,19.72,19.72,19.68,19.7,79568,18.1445405276237,18.1445405276237,18.1077361857827,18.1261383567032,86476.7535783666,0.0,1.0
2022-11-28,19.7061,19.74,19.69,19.74,89762,18.131751018834,18.1629426985442,18.116937271243,18.1629426985442,97555.8811922044,0.0,1.0
2022-11-29,19.71,19.74,19.66,19.66,147417,18.1353394421635,18.1629426985442,18.0893340148622,18.0893340148622,160216.966396818,0.0,1.0
2022-11-30,19.77,19.78,19.72,19.74,100998,18.190545954925,18.1997470403853,18.1445405276237,18.1629426985442,109767.483886837,0.0,1.0
2022-12-01,19.8,19.8,19.7679,19.77,382355,18.2181492113058,18.2181492113058,18.1886137269783,18.190545954925,415554.231782328,0.0,1.0
2022-12-02,19.78,19.8,19.77,19.77,185304,18.1997470403853,18.2181492113058,18.190545954925,18.190545954925,201393.629915111,0.0,1.0
2022-12-05,19.78,19.81,19.78,19.78,141339,18.1997470403853,18.227350296766,18.1997470403853,18.1997470403853,153611.224034948,0.0,1.0
2022-12-06,19.79,19.82,19.78,19.8,225196,18.2089481258455,18.2365513822263,18.1997470403853,18.2181492113058,244749.384159886,0.0,1.0
2022-12-07,19.84,19.85,19.78,19.85,252266,18.2549535531468,18.264154638607,18.1997470403853,18.264154638607,274169.826038108,0.0,1.0
2022-12-08,19.83,19.84,19.81,19.84,118977,18.2457524676865,18.2549535531468,18.227350296766,18.2549535531468,129307.569757859,0.0,1.0
2022-12-09,19.79,19.83,19.79,19.81,247773,18.2089481258455,18.2457524676865,18.2089481258455,18.227350296766,269286.706519865,0.0,1.0
2022-12-12,19.8,19.85,19.77,19.82,179046,18.2181492113058,18.264154638607,18.190545954925,18.2365513822263,194592.258460589,0.0,1.0
2022-12-13,19.82,19.85,19.8,19.85,198220,18.2365513822263,18.264154638607,18.2181492113058,18.264154638607,215431.10414116,0.0,1.0
2022-12-14,19.79,19.83,19.78,19.79,98980,18.2089481258455,18.2457524676865,18.1997470403853,18.2089481258455,107574.264392554,0.0,1.0
2022-12-15,19.82,19.85,19.79,19.83,150669,18.2365513822263,18.264154638607,18.2089481258455,18.2457524676865,163751.332004058,0.0,1.0
2022-12-16,19.81,19.85,19.76,19.81,460938,18.227350296766,18.264154638607,18.1813448694647,18.227350296766,500960.459492574,0.0,1.0
2022-12-19,19.82,19.83,19.77,19.8,177496,18.2365513822263,18.2457524676865,18.190545954925,18.2181492113058,192907.6746072,0.0,1.0
2022-12-20,19.77,19.81,19.75,19.78,274847,18.190545954925,18.227350296766,18.1721437840045,18.1997470403853,298711.495711257,0.0,1.0
2022-12-21,19.78,19.82,19.77,19.82,429874,18.1997470403853,18.2365513822263,18.190545954925,18.2365513822263,467199.225414069,0.0,1.0
2022-12-22,19.775,19.84,19.77,19.84,229512,18.1951464976551,18.2549535531468,18.190545954925,18.2549535531468,249440.135070356,0.0,1.0
2022-12-23,19.74,19.76,19.7,19.7,164478,18.1951464976551,18.2135812965383,18.1582768998889,18.1582768998889,178442.955676033,0.035,1.0
2022-12-27,19.73,19.78,19.71,19.78,207092,18.1859290982136,18.2320160954214,18.1674942993304,18.2320160954214,224675.084673093,0.0,1.0
2022-12-28,19.73,19.77,19.71,19.75,245578,18.1859290982136,18.2227986959798,18.1674942993304,18.2043638970967,266428.727057775,0.0,1.0
2022-12-29,19.74,19.755,19.7199,19.73,187183,18.1951464976551,18.2089725968175,18.1766195247776,18.1859290982136,203075.716948813,0.0,1.0
2022-12-30,19.74,19.7432,19.71,19.72,231583,18.1951464976551,18.1980960654764,18.1674942993304,18.176711698772,251245.485744737,0.0,1.0
2023-01-03,19.75,19.78,19.74,19.78,421616,18.2043638970967,18.2320160954214,18.1951464976551,18.2320160954214,457413.18109599,0.0,1.0
2023-01-04,19.78,19.83,19.77,19.79,73168,18.2320160954214,18.2781030926292,18.2227986959798,18.241233494863,79380.3072806331,0.0,1.0
2023-01-05,19.81,19.81,19.77,19.81,117907,18.2596682937461,18.2596682937461,18.2227986959798,18.2596682937461,127917.858770741,0.0,1.0
2023-01-06,19.85,19.85,19.805,19.82,214052,18.2965378915124,18.2965378915124,18.2550595940253,18.2688856931877,232226.021403265,0.0,1.0
2023-01-09,19.87,19.8768,19.84,19.86,129760,18.3149726903955,18.3212405220158,18.2873204920708,18.3057552909539,140777.234210788,0.0,1.0
2023-01-10,19.87,19.9,19.85,19.9,286118,18.3149726903955,18.3426248887202,18.2965378915124,18.3426248887202,310410.763701621,0.0,1.0
2023-01-11,19.89,19.89,19.87,19.89,68522,18.3334074892786,18.3334074892786,18.3149726903955,18.3334074892786,74339.8400323032,0.0,1.0
2023-01-12,19.93,19.93,19.88,19.92,61758,18.3702770870449,18.3702770870449,18.3241900898371,18.3610596876034,67001.544623843,0.0,1.0
2023-01-13,19.92,19.94,19.9,19.94,242624,18.3610596876034,18.3794944864865,18.3426248887202,18.3794944864865,263223.918566262,0.0,1.0
2023-01-17,19.93,19.94,19.9,19.93,85176,18.3702770870449,18.3794944864865,18.3426248887202,18.3702770870449,92407.8429495847,0.0,1.0
2023-01-18,19.97,19.99,19.95,19.95,89788,18.4071466848112,18.4255814836943,18.3887118859281,18.3887118859281,97411.423438026,0.0,1.0
2023-01-19,19.98,19.98,19.9602,19.97,162583,18.4163640842528,18.4163640842528,18.3981136333585,18.4071466848112,176387.061264585,0.0,1.0
2023-01-20,19.96,19.99,19.95,19.98,109037,18.3979292853696,18.4255814836943,18.3887118859281,18.4163640842528,118294.754058583,0.0,1.0
2023-01-23,19.95,20.0,19.95,20.0,154542,18.3887118859281,18.4347988831359,18.3887118859281,18.4347988831359,167663.342550891,0.0,1.0
2023-01-24,19.95,19.95,19.93,19.9386,111238,18.4209727839735,18.4209727839735,18.402505643338,18.4104465138113,120471.276192902,0.035,1.0
2023-01-25,19.9497,19.97,19.94,19.97,227730,18.420695776864,18.4394399246091,18.4117392136558,18.4394399246091,246632.65905005,0.0,1.0
2023-01-26,19.96,19.9652,19.94,19.96,152328,18.4302063542913,18.4350078108566,18.4117392136558,18.4302063542913,164971.939084776,0.0,1.0
2023-01-27,19.95,19.98,19.93,19.98,114426,18.4209727839735,18.4486734949269,18.402505643338,18.4486734949269,123923.89515857,0.0,1.0
2023-01-30,19.93,19.99,19.93,19.96,307617,18.402505643338,18.4579070652447,18.402505643338,18.4302063542913,333150.655069596,0.0,1.0
2023-01-31,19.965,19.97,19.95,19.97,188579,18.4348231394502,18.4394399246091,18.4209727839735,18.4394399246091,204231.942260569,0.0,1.0
2023-02-01,19.99,20.0,19.95,20.0,376632,18.4579070652447,18.4671406355624,18.4209727839735,18.4671406355624,407894.224051896,0.0,1.0
2023-02-02,20.02,20.03,20.0,20.03,119359,18.485607776198,18.4948413465158,18.4671406355624,18.4948413465158,129266.357315922,0.0,1.0
2023-02-03,19.975,20.0,19.97,20.0,62946,18.444056709768,18.4671406355624,18.4394399246091,18.4671406355624,68170.8134921374,0.0,1.0
2023-02-06,19.945,19.95,19.91,19.91,76856,18.4163559988147,18.4209727839735,18.3840385027024,18.3840385027024,83235.4087908954,0.0,1.0
2023-02-07,19.94,19.97,19.92,19.97,89650,18.4117392136558,18.4394399246091,18.3932720730202,18.4394399246091,97091.3708507309,0.0,1.0
2023-02-08,19.94,19.97,19.92,19.97,53230,18.4117392136558,18.4394399246091,18.3932720730202,18.4394399246091,57648.3398815885,0.0,1.0
2023-02-09,19.91,19.97,19.9001,19.97,125162,18.3840385027024,18.4394399246091,18.3748972680878,18.4394399246091,135551.033557381,0.0,1.0
2023-02-10,19.91,19.93,19.89,19.92,121432,18.3840385027024,18.402505643338,18.3655713620669,18.3932720730202,131511.426047362,0.0,1.0
2023-02-13,19.91,19.94,19.89,19.94,172783,18.3840385027024,18.4117392136558,18.3655713620669,18.4117392136558,187124.80010822,0.0,1.0
2023-02-14,19.88,19.89,19.8601,19.88,111695,18.3563377917491,18.3655713620669,18.3379629868167,18.3563377917491,120966.209338231,0.0,1.0
2023-02-15,19.855,19.9,19.84,19.9,185755,18.3332538659546,18.3748049323846,18.319403510478,18.3748049323846,201173.537003654,0.0,1.0
2023-02-16,19.78,19.84,19.78,19.83,130669,18.2640020885713,18.319403510478,18.2640020885713,18.3101699401602,141515.140409305,0.0,1.0
2023-02-17,19.775,19.785,19.7529,19.78,128153,18.2593853034124,18.2686188737302,18.2389791130101,18.2640020885713,138790.300598257,0.0,1.0
2023-02-21,19.73,19.74,19.72,19.74,165557,18.2178342369824,18.2270678073001,18.2086006666646,18.2270678073001,179299.008186664,0.0,1.0
2023-02-22,19.685,19.73,19.67,19.73,69788,18.2095240236963,18.2511510788686,18.1956483386389,18.2511510788686,75442.7616126751,0.036,1.0
2023-02-23,19.695,19.7,19.68,19.7,56885,18.2187744804013,18.2233997087538,18.2048987953439,18.2233997087538,61494.2611098901,0.0,1.0
2023-02-24,19.651,19.66,19.645,19.66,72769,18.1780724708995,18.186397881934,18.1725221968765,18.186397881934,78665.3052070949,0.0,1.0
2023-02-27,19.68,19.69,19.66,19.69,35063,18.2048987953439,18.2141492520488,18.186397881934,18.2141492520488,37904.074488812,0.0,1.0
2023-02-28,19.675,19.68,19.66,19.67,116329,18.2002735669914,18.2048987953439,18.186397881934,18.1956483386389,125754.872121867,0.0,1.0
2023-03-01,19.66,19.68,19.63,19.68,116734,18.186397881934,18.2048987953439,18.1586465118191,18.2048987953439,126192.688343182,0.0,1.0
2023-03-02,19.6444,19.66,19.64,19.65,166946,18.1719671694743,18.186397881934,18.1678969685241,18.177147425229,180473.25156459,0.0,1.0
2023-03-03,19.68,19.68,19.6401,19.68,211357,18.2048987953439,18.2048987953439,18.1679894730911,18.2048987953439,228482.773057977,0.0,1.0
2023-03-06,19.69,19.69,19.66,19.69,83768,18.2141492520488,18.2141492520488,18.186397881934,18.2141492520488,90555.5289558457,0.0,1.0
2023-03-07,19.67,19.7,19.66,19.68,420436,18.1956483386389,18.2233997087538,18.186397881934,18.2048987953439,454502.964999522,0.0,1.0
2023-03-08,19.69,19.7,19.67,19.67,407041,18.2141492520488,18.2233997087538,18.1956483386389,18.1956483386389,440022.598864917,0.0,1.0
2023-03-09,19.71,19.73,19.69,19.73,105869,18.2326501654587,18.2511510788686,18.2141492520488,18.2511510788686,114447.322307163,0.0,1.0
2023-03-10,19.74,19.77,19.73,19.73,107287,18.2604015355736,18.2881529056884,18.2511510788686,18.2511510788686,115980.219595619,0.0,1.0
2023-03-13,19.8,19.83,19.77,19.83,78444,18.3159042758033,18.3436556459181,18.2881529056884,18.3436556459181,84800.13744404,0.0,1.0
2023-03-14,19.7711,19.7864,19.73,19.78,56570,18.289170455926,18.3033236546846,18.2511510788686,18.2974033623934,61153.7373822006,0.0,1.0
2023-03-15,19.84,19.87,19.8118,19.87,92613,18.3529061026231,18.3806574727379,18.3268198147151,18.3806574727379,100117.219023824,0.0,1.0
2023-03-16,19.81,19.84,19.8,19.84,100732,18.3251547325082,18.3529061026231,18.3159042758033,18.3529061026231,108894.082976557,0.0,1.0
2023-03-17,19.86,19.8796,19.815,19.84,86465,18.371407016033,18.3895379111747,18.3297799608607,18.3529061026231,93471.0606814915,0.0,1.0
2023-03-20,19.825,19.8407,19.81,19.81,52480,18.3390304175657,18.3535536345924,18.3251547325082,18.3251547325082,56732.3340607722,0.0,1.0
2023-03-21,19.815,19.82,19.798,19.82,36410,18.3297799608607,18.3344051892132,18.3140541844623,18.3344051892132,39360.2188100747,0.0,1.0
2023-03-22,19.86,19.87,19.79,19.81,143877,18.371407016033,18.3806574727379,18.3066538190983,18.3251547325082,155535.023392945,0.0,1.0
2023-03-23,19.855,19.87,19.84,19.86,73949,18.3667817876805,18.3806574727379,18.3529061026231,18.371407016033,79940.9179012968,0.0,1.0
2023-03-24,19.82,19.85,19.8004,19.85,60110,18.369556924692,18.3973615012682,18.3513912679955,18.3973615012682,64856.2295151806,0.038,1.0
2023-03-27,19.8116,19.84,19.81,19.84,88440,18.3617716432507,18.3880933090762,18.3602887324999,18.3880933090762,95423.1398822585,0.0,1.0
2023-03-28,19.835,19.86,19.8,19.83,97102,18.3834592129801,18.4066296934603,18.3510205403079,18.3788251168841,104769.083320297,0.0,1.0
2023-03-29,19.86,19.87,19.8,19.86,53050,18.4066296934603,18.4158978856524,18.3510205403079,18.4066296934603,57238.7785024178,0.0,1.0
2023-03-30,19.865,19.88,19.85,19.85,49970,18.4112637895563,18.4251660778445,18.3973615012682,18.3973615012682,53915.58457617,0.0,1.0
2023-03-31,19.88,19.9,19.8601,19.88,87789,18.4251660778445,18.4437024622286,18.4067223753822,18.4251660778445,94720.7375296652,0.0,1.0
2023-04-03,19.9,19.9099,19.84,19.84,126115,18.4437024622286,18.4528779724988,18.3880933090762,18.3880933090762,136072.922730111,0.0,1.0
2023-04-04,19.89,19.93,19.88,19.93,147770,18.4344342700365,18.4715070388048,18.4251660778445,18.4715070388048,159437.781325208,0.0,1.0
2023-04-05,19.95,19.95,19.9,19.91,41371,18.490043423189,18.490043423189,18.4437024622286,18.4529706544207,44637.6155593501,0.0,1.0
2023-04-06,19.94,19.97,19.9,19.93,249299,18.4807752309969,18.5085798075731,18.4437024622286,18.4715070388048,268983.416434953,0.0,1.0
2023-04-10,19.94,19.95,19.93,19.93,118162,18.4807752309969,18.490043423189,18.4715070388048,18.4715070388048,127491.96127055,0.0,1.0
2023-04-11,19.96,19.96,19.93,19.94,92646,18.4993116153811,18.4993116153811,18.4715070388048,18.4807752309969,99961.2417179073,0.0,1.0
2023-04-12,19.97,20.05,19.963,20.05,354027,18.5085798075731,18.5827253451097,18.5020920730387,18.5827253451097,381980.641599915,0.0,1.0
2023-04-13,19.96,19.98,19.94,19.98,66754,18.4993116153811,18.5178479997652,18.4807752309969,18.5178479997652,72024.8335560864,0.0,1.0
2023-04-14,19.93,19.99,19.9,19.99,229963,18.4715070388048,18.5271161919573,18.4437024622286,18.5271161919573,248120.663916145,0.0,1.0
2023-04-17,19.94,20.0,19.93,20.0,111555,18.4807752309969,18.5363843841494,18.4715070388048,18.5363843841494,120363.278715122,0.0,1.0
2023-04-18,19.88,19.91,19.87,19.91,120357,18.4251660778445,18.4529706544207,18.4158978856524,18.4529706544207,129860.276422535,0.0,1.0
2023-04-19,19.82,19.84,19.79,19.81,96338,18.369556924692,18.3880933090762,18.3417523481158,18.3602887324999,103944.758593137,0.0,1.0
2023-04-20,19.84,19.98,19.83,19.83,276277,18.3880933090762,18.5178479997652,18.3788251168841,18.3788251168841,298091.574143495,0.0,1.0
2023-04-21,19.785,19.85,19.78,19.85,80976,18.3723373823496,18.4326963376113,18.367694385791,18.4326963376113,87202.3045657302,0.038,1.0
2023-04-24,19.81,19.85,19.8,19.85,214974,18.3955523651426,18.4326963376113,18.3862663720254,18.4326963376113,231503.509950025,0.0,1.0
2023-04-25,19.8168,19.8401,19.78,19.83,609319,18.4018668404623,18.4235032044253,18.367694385791,18.414124351377,656169.988832321,0.0,1.0
2023-04-26,19.81,19.825,19.7904,19.82,136210,18.3955523651426,18.4094813548184,18.3773518186329,18.4048383582598,146683.287701271,0.0,1.0
2023-04-27,19.79,19.819,19.77,19.81,74529,18.3769803789082,18.4039097589481,18.3584083926739,18.3955523651426,80259.5899646723,0.0,1.0
2023-04-28,19.82,19.82,19.79,19.81,327818,18.4048383582598,18.4048383582598,18.3769803789082,18.3955523651426,353024.168619448,0.0,1.0
2023-05-01,19.8,19.82,19.79,19.82,122551,18.3862663720254,18.4048383582598,18.3769803789082,18.4048383582598,131974.037083022,0.0,1.0
2023-05-02,19.82,19.83,19.79,19.83,182018,18.4048383582598,18.414124351377,18.3769803789082,18.414124351377,196013.498721165,0.0,1.0
2023-05-03,19.835,19.84,19.81,19.82,164703,18.4187673479356,18.4234103444941,18.3955523651426,18.4048383582598,177367.135557318,0.0,1.0
2023-05-04,19.84,19.85,19.83,19.84,153249,18.4234103444941,18.4326963376113,18.414124351377,18.4234103444941,165032.429020865,0.0,1.0
2023-05-05,19.84,19.85,19.81,19.85,148065,18.4234103444941,18.4326963376113,18.3955523651426,18.4326963376113,159449.827424482,0.0,1.0
2023-05-08,19.83,19.84,19.81,19.84,96490,18.414124351377,18.4234103444941,18.3955523651426,18.4234103444941,103909.187506758,0.0,1.0
2023-05-09,19.84,19.86,19.81,19.83,188207,18.4234103444941,18.4419823307285,18.3955523651426,18.414124351377,202678.375511292,0.0,1.0
2023-05-10,19.85,19.89,19.81,19.89,117012,18.4326963376113,18.4698403100801,18.3955523651426,18.4698403100801,126009.139273923,0.0,1.0
2023-05-11,19.84,19.86,19.82,19.86,79155,18.4234103444941,18.4419823307285,18.4048383582598,18.4419823307285,85241.2865281118,0.0,1.0
2023-05-12,19.83,19.85,19.81,19.85,126641,18.414124351377,18.4326963376113,18.3955523651426,18.4326963376113,136378.520209798,0.0,1.0
2023-05-15,19.81,19.82,19.8,19.82,22108,18.3955523651426,18.4048383582598,18.3862663720254,18.4048383582598,23807.9004808728,0.0,1.0
2023-05-16,19.8,19.81,19.77,19.81,73590,18.3862663720254,18.3955523651426,18.3584083926739,18.3955523651426,79248.3895597717,0.0,1.0
2023-05-17,19.8,19.81,19.77,19.81,109191,18.3862663720254,18.3955523651426,18.3584083926739,18.3955523651426,117586.776796046,0.0,1.0
2023-05-18,19.72,19.76,19.71,19.76,143805,18.3119784270879,18.3491223995567,18.3026924339707,18.3491223995567,154862.272871898,0.0,1.0
2023-05-19,19.71,19.7497,19.68,19.74,179240,18.3026924339707,18.339557826646,18.2748344546192,18.3305504133223,193021.896245326,0.0,1.0
2023-05-22,19.7,19.7074,19.68,19.7,121212,18.2934064408536,18.3002780757603,18.2748344546192,18.2934064408536,130532.080382104,0.0,1.0
2023-05-23,19.67,19.69,19.61,19.69,146028,18.301763834659,18.3203726438453,18.2459374071003,18.3203726438453,156945.023766531,0.039,1.0
2023-05-24,19.61,19.66,19.61,19.66,166572,18.2459374071003,18.2924594300659,18.2459374071003,18.2924594300659,179024.889054419,0.0,1.0
2023-05-25,19.63,19.63,19.58,19.58,84637,18.2645462162866,18.2645462162866,18.218024193321,18.218024193321,90964.4450141607,0.0,1.0
2023-05-26,19.63,19.65,19.61,19.65,131672,18.2645462162866,18.2831550254728,18.2459374071003,18.2831550254728,141515.772107997,0.0,1.0
2023-05-30,19.67,19.68,19.63,19.68,186222,18.301763834659,18.3110682392521,18.2645462162866,18.3110682392521,200143.919082991,0.0,1.0
2023-05-31,19.68,19.72,19.64,19.69,231465,18.3110682392521,18.3482858576246,18.2738506208797,18.3203726438453,248769.276619006,0.0,1.0
2023-06-01,19.69,19.71,19.69,19.7,355408,18.3203726438453,18.3389814530315,18.3203726438453,18.3296770484384,381978.230249097,0.0,1.0
2023-06-02,19.67,19.695,19.66,19.69,180621,18.301763834659,18.3250248461418,18.2924594300659,18.3203726438453,194124.189454999,0.0,1.0
2023-06-05,19.69,19.6956,19.64,19.66,207508,18.3203726438453,18.3255831104174,18.2738506208797,18.2924594300659,223021.256140913,0.0,1.0
2023-06-06,19.7,19.72,19.695,19.72,234302,18.3296770484384,18.3482858576246,18.3250248461418,18.3482858576246,251818.370165624,0.0,1.0
2023-06-07,19.69,19.73,19.69,19.73,72181,18.3203726438453,18.3575902622177,18.3203726438453,18.3575902622177,77577.2369716216,0.0,1.0
2023-06-08,19.7,19.72,19.7,19.72,97676,18.3296770484384,18.3482858576246,18.3296770484384,18.3482858576246,104978.238018871,0.0,1.0
2023-06-09,19.74,19.75,19.7,19.74,369582,18.3668946668108,18.376199071404,18.3296770484384,18.3668946668108,397211.875624416,0.0,1.0
2023-06-12,19.71,19.73,19.7,19.73,49071,18.3389814530315,18.3575902622177,18.3296770484384,18.3575902622177,52739.5380423442,0.0,1.0
2023-06-13,19.72,19.76,19.7009,19.76,86848,18.3482858576246,18.3855034759971,18.3305144448518,18.3855034759971,93340.7389272995,0.0,1.0
2023-06-14,19.74,19.74,19.72,19.73,40254,18.3668946668108,18.3668946668108,18.3482858576246,18.3575902622177,43263.3809043331,0.0,1.0
2023-06-15,19.76,19.76,19.74,19.75,80464,18.3855034759971,18.3855034759971,18.3668946668108,18.376199071404,86479.4723775587,0.0,1.0
2023-06-16,19.74,19.76,19.74,19.74,71805,18.3668946668108,18.3855034759971,18.3668946668108,18.3668946668108,77173.1272876146,0.0,1.0
2023-06-20,19.75,19.7699,19.74,19.74,95043,18.376199071404,18.3947148365443,18.3668946668108,18.3668946668108,102148.395471022,0.0,1.0
2023-06-21,19.76,19.76,19.75,19.75,88849,18.3855034759971,18.3855034759971,18.376199071404,18.376199071404,95491.3332828807,0.0,1.0
2023-06-22,19.76,19.78,19.75,19.78,50498,18.3855034759971,18.4041122851833,18.376199071404,18.4041122851833,54273.2202739356,0.0,1.0
2023-06-23,19.79,19.8,19.76,19.8,69845,18.4134166897764,18.4227210943695,18.3855034759971,18.4227210943695,75066.5980837468,0.0,1.0
2023-06-26,19.77,19.79,19.77,19.79,71552,18.3948078805902,18.4134166897764,18.3948078805902,18.4134166897764,76901.2130587478,0.0,1.0
2023-06-27,19.74,19.76,19.72,19.74,84498,18.4050427256426,18.4236901853444,18.3863952659408,18.4050427256426,90626.8214023808,0.041,1.0
2023-06-28,19.77,19.77,19.74,19.74,172274,18.4330139151953,18.4330139151953,18.4050427256426,18.4050427256426,184769.40318438,0.0,1.0
2023-06-29,19.76,19.76,19.72,19.75,249656,18.4236901853444,18.4236901853444,18.3863952659408,18.4143664554935,267764.085824904,0.0,1.0
2023-06-30,19.74,19.76,19.74,19.74,201748,18.4050427256426,18.4236901853444,18.4050427256426,18.4050427256426,216381.215700816,0.0,1.0
2023-07-03,19.76,19.76,19.75,19.76,16056,18.4236901853444,18.4236901853444,18.4143664554935,18.4236901853444,17220.5761608159,0.0,1.0
2023-07-05,19.75,19.7599,19.73,19.74,79188,18.4143664554935,18.4235969480459,18.3957189957917,18.4050427256426,84931.6756989719,0.0,1.0
2023-07-06,19.73,19.75,19.72,19.75,103625,18.3957189957917,18.4143664554935,18.3863952659408,18.4143664554935,111141.143788276,0.0,1.0
2023-07-07,19.75,19.78,19.74,19.78,188440,18.4143664554935,18.4423376450461,18.4050427256426,18.4423376450461,202107.957881425,0.0,1.0
2023-07-10,19.74,19.75,19.72,19.73,62328,18.4050427256426,18.4143664554935,18.3863952659408,18.3957189957917,66848.7836915382,0.0,1.0
2023-07-11,19.73,19.75,19.72,19.75,334156,18.3957189957917,18.4143664554935,18.3863952659408,18.4143664554935,358393.052291581,0.0,1.0
2023-07-12,19.76,19.78,19.76,19.78,99034,18.4236901853444,18.4423376450461,18.4236901853444,18.4423376450461,106217.148698944,0.0,1.0
2023-07-13,19.78,19.8,19.77,19.8,69128,18.4423376450461,18.4609851047479,18.4330139151953,18.4609851047479,74142.0022947737,0.0,1.0
2023-07-14,19.77,19.8,19.74,19.8,191595,18.4330139151953,18.4609851047479,18.4050427256426,18.4609851047479,205491.796806896,0.0,1.0
2023-07-17,19.76,19.79,19.76,19.77,126011,18.4236901853444,18.451661374897,18.4236901853444,18.4330139151953,135150.848442985,0.0,1.0
2023-07-18,19.8,19.8,19.79,19.79,59531,18.4609851047479,18.4609851047479,18.451661374897,18.451661374897,63848.9112748838,0.0,1.0
2023-07-19,19.82,19.82,19.8,19.8,107491,18.4796325644497,18.4796325644497,18.4609851047479,18.4609851047479,115287.553070644,0.0,1.0
2023-07-20,19.82,19.82,19.7801,19.82,75981,18.4796325644497,18.4796325644497,18.4424308823447,18.4796325644497,81492.0651018282,0.0,1.0
2023-07-21,19.78,19.84,19.76,19.84,140595,18.4805649374348,18.5366232739487,18.4618788252634,18.5366232739487,150480.740681622,0.041,1.0
2023-07-24,19.78,19.79,19.76,19.79,53559,18.4805649374348,18.4899079935204,18.4618788252634,18.4899079935204,57324.926136541,0.0,1.0
2023-07-25,19.76,19.77,19.7401,19.77,80039,18.4618788252634,18.4712218813491,18.443286143653,18.4712218813491,85666.830281421,0.0,1.0
2023-07-26,19.78,19.78,19.75,19.78,69427,18.4805649374348,18.4805649374348,18.4525357691778,18.4805649374348,74308.6623514561,0.0,1.0
2023-07-27,19.72,19.78,19.71,19.78,131545,18.4245066009208,18.4805649374348,18.4151635448351,18.4805649374348,140794.402595853,0.0,1.0
2023-07-28,19.725,19.76,19.72,19.75,69127,18.4291781289636,18.4618788252634,18.4245066009208,18.4525357691778,73987.5682712651,0.0,1.0
2023-07-31,19.73,19.74,19.71,19.74,40427,18.4338496570065,18.4431927130921,18.4151635448351,18.4431927130921,43269.5679329701,0.0,1.0
2023-08-01,19.72,19.72,19.7,19.7,92010,18.4245066009208,18.4245066009208,18.4058204887495,18.4058204887495,98479.5543946517,0.0,1.0
2023-08-02,19.72,19.72,19.68,19.72,35307,18.4245066009208,18.4245066009208,18.3871343765782,18.4245066009208,37789.5622977064,0.0,1.0
2023-08-03,19.63,19.69,19.63,19.65,165368,18.3404190961499,18.3964774326638,18.3404190961499,18.3591052083212,176995.619510213,0.0,1.0
2023-08-04,19.68,19.68,19.65,19.65,133839,18.3871343765782,18.3871343765782,18.3591052083212,18.3591052083212,143249.701995715,0.0,1.0
2023-08-07,19.66,19.68,19.66,19.66,40285,18.3684482644069,18.3871343765782,18.3684482644069,18.3684482644069,43117.5834016795,0.0,1.0
2023-08-08,19.66,19.68,19.65,19.65,118602,18.3684482644069,18.3871343765782,18.3591052083212,18.3591052083212,126941.333662802,0.0,1.0
2023-08-09,19.69,19.7,19.661,19.68,66788,18.3964774326638,18.4058204887495,18.3693825700154,18.3871343765782,71484.1047593741,0.0,1.0
2023-08-10,19.68,19.75,19.68,19.7,117117,18.3871343765782,18.4525357691778,18.3871343765782,18.4058204887495,125351.917965856,0.0,1.0
2023-08-11,19.685,19.69,19.665,19.67,40783,18.391805904621,18.3964774326638,18.3731197924497,18.3777913204925,43650.5995747971,0.0,1.0
2023-08-14,19.7,19.7,19.67,19.67,62856,18.4058204887495,18.4058204887495,18.3777913204925,18.3777913204925,67275.6316816675,0.0,1.0
2023-08-15,19.67,19.69,19.67,19.67,103181,18.3777913204925,18.3964774326638,18.3777913204925,18.3777913204925,110436.027627373,0.0,1.0
2023-08-16,19.69,19.7,19.66,19.68,100194,18.3964774326638,18.4058204887495,18.3684482644069,18.3871343765782,107239.000902269,0.0,1.0
2023-08-17,19.66,19.69,19.655,19.69,159047,18.3684482644069,18.3964774326638,18.363776736364,18.3964774326638,170230.167240584,0.0,1.0
2023-08-18,19.6605,19.68,19.66,19.67,54025,18.3689154172111,18.3871343765782,18.3684482644069,18.3777913204925,57823.6922744383,0.0,1.0
2023-08-21,19.63,19.67,19.63,19.64,48494,18.3404190961499,18.3777913204925,18.3404190961499,18.3497621522355,51903.7877493124,0.0,1.0
2023-08-22,19.585,19.61,19.58,19.59,69313,18.3376161793242,18.361023909959,18.3329346331972,18.3422977254511,74027.8939053477,0.042,1.0
2023-08-23,19.6,19.62,19.59,19.59,63645,18.3516608177051,18.3703870022129,18.3422977254511,18.3422977254511,67974.3382569771,0.0,1.0
2023-08-24,19.58,19.61,19.58,19.59,110742,18.3329346331972,18.361023909959,18.3329346331972,18.3422977254511,118275.028160172,0.0,1.0
2023-08-25,19.585,19.5996,19.57,19.57,42328,18.3376161793242,18.3512862940149,18.3235715409433,18.3235715409433,45207.2871355382,0.0,1.0
2023-08-28,19.62,19.62,19.59,19.61,78375,18.3703870022129,18.3703870022129,18.3422977254511,18.361023909959,83706.3203848001,0.0,1.0
2023-08-29,19.61,19.64,19.595,19.61,139938,18.361023909959,18.3891131867208,18.3469792715781,18.361023909959,149457.034283995,0.0,1.0
2023-08-30,19.6199,19.63,19.61,19.61,127299,18.3702933712904,18.3797500944669,18.361023909959,18.361023909959,135958.288722994,0.0,1.0
2023-08-31,19.63,19.66,19.62,19.66,65015,18.3797500944669,18.4078393712287,18.3703870022129,18.4078393712287,69437.5300774195,0.0,1.0
2023-09-01,19.61,19.65,19.61,19.65,62257,18.361023909959,18.3984762789747,18.361023909959,18.3984762789747,66491.922018456,0.0,1.0
2023-09-05,19.6151,19.64,19.615,19.63,77243,18.3657990870085,18.3891131867208,18.365705456086,18.3797500944669,82497.3180922884,0.0,1.0
2023-09-06,19.63,19.7,19.62,19.7,65070,18.3797500944669,18.4452917402444,18.3703870022129,18.4452917402444,69496.2713548825,0.0,1.0
2023-09-07,19.62,19.64,19.61,19.64,69124,18.3703870022129,18.3891131867208,18.361023909959,18.3891131867208,73826.0375155205,0.0,1.0
2023-09-08,19.63,19.63,19.61,19.62,82721,18.3797500944669,18.3797500944669,18.361023909959,18.3703870022129,88347.9493276047,0.0,1.0
2023-09-11,19.62,19.64,19.57,19.62,110036,18.3703870022129,18.3891131867208,18.3235715409433,18.3703870022129,117521.003762193,0.0,1.0
2023-09-12,19.62,19.63,19.61,19.61,62699,18.3703870022129,18.3797500944669,18.361023909959,18.361023909959,66963.9882846135,0.0,1.0
2023-09-13,19.66,19.66,19.62,19.62,84001,18.4078393712287,18.4078393712287,18.3703870022129,18.3703870022129,89715.0190576531,0.0,1.0
2023-09-14,19.62,19.66,19.61,19.66,58206,18.3703870022129,18.4078393712287,18.361023909959,18.4078393712287,62165.3599274982,0.0,1.0
2023-09-15,19.605,19.62,19.6,19.62,69573,18.356342363832,18.3703870022129,18.3516608177051,18.3703870022129,74305.5799442641,0.0,1.0
2023-09-18,19.63,19.63,19.6,19.61,87008,18.3797500944669,18.3797500944669,18.3516608177051,18.361023909959,92926.5649000403,0.0,1.0
2023-09-19,19.585,19.62,19.5813,19.62,37903,18.3376161793242,18.3703870022129,18.3341518351902,18.3703870022129,40481.2843578318,0.0,1.0
2023-09-20,19.6,19.62,19.58,19.62,382339,18.3516608177051,18.3703870022129,18.3329346331972,18.3703870022129,408346.932435138,0.0,1.0
2023-09-21,19.5354,19.58,19.51,19.57,353708,18.2911752417447,18.3329346331972,18.2673929874197,18.3235715409433,377768.359434345,0.0,1.0
2023-09-22,19.49,19.52,19.49,19.49,167569,18.2879917903783,18.3161415981624,18.2879917903783,18.2879917903783,178582.746943176,0.042,1.0
2023-09-25,19.45,19.49,19.44,19.48,69911,18.2504587133329,18.2879917903783,18.2410754440716,18.278608521117,74506.0149642496,0.0,1.0
2023-09-26,19.44,19.45,19.4299,19.45,525347,18.2410754440716,18.2504587133329,18.2315983421176,18.2504587133329,559876.291905759,0.0,1.0
2023-09-27,19.43,19.45,19.405,19.45,93637,18.2316921748102,18.2504587133329,18.2082340016568,18.2504587133329,99791.4451689639,0.0,1.0
2023-09-28,19.4,19.4335,19.38,19.43,186094,18.2035423670262,18.2349763190517,18.1847758285034,18.2316921748102,198325.332905509,0.0,1.0
2023-09-29,19.385,19.45,19.38,19.42,93400,18.1894674631341,18.2504587133329,18.1847758285034,18.2223089055489,99538.8679558426,0.0,1.0
2023-10-02,19.38,19.39,19.37,19.38,240538,18.1847758285034,18.1941590977648,18.1753925592421,18.1847758285034,256347.753965337,0.0,1.0
2023-10-03,19.35,19.39,19.335,19.39,66515,18.1566260207194,18.1941590977648,18.1425511168274,18.1941590977648,70886.8073028143,0.0,1.0
2023-10-04,19.36,19.38,19.34,19.35,102459,18.1660092899807,18.1847758285034,18.147242751458,18.1566260207194,109193.285566249,0.0,1.0
2023-10-05,19.38,19.4,19.3701,19.38,61226,18.1847758285034,18.2035423670262,18.1754863919347,18.1847758285034,65250.1791163215,0.0,1.0
2023-10-06,19.35,19.37,19.3218,19.37,81508,18.1566260207194,18.1753925592421,18.1301652014024,18.1753925592421,86865.2467809936,0.0,1.0
2023-10-09,19.4,19.42,19.35,19.36,92317,18.2035423670262,18.2223089055489,18.1566260207194,18.1660092899807,98384.686007275,0.0,1.0
2023-10-10,19.41,19.44,19.3809,19.39,73515,18.2129256362875,18.2410754440716,18.185620322737,18.1941590977648,78346.8937663143,0.0,1.0
2023-10-11,19.46,19.4756,19.445,19.47,52286,18.2598419825943,18.274479882642,18.2457670787022,18.2692252518556,55722.5829757941,0.0,1.0
2023-10-12,19.43,19.47,19.41,19.46,213324,18.2316921748102,18.2692252518556,18.2129256362875,18.2598419825943,227345.069248524,0.0,1.0
2023-10-13,19.47,19.49,19.44,19.49,130111,18.2692252518556,18.2879917903783,18.2410754440716,18.2879917903783,138662.758550349,0.0,1.0
2023-10-16,19.41,19.46,19.4,19.46,164220,18.2129256362875,18.2598419825943,18.2035423670262,18.2598419825943,175013.628433709,0.0,1.0
2023-10-17,19.38,19.44,19.37,19.44,132037,18.1847758285034,18.2410754440716,18.1753925592421,18.2410754440716,140715.34805445,0.0,1.0
2023-10-18,19.375,19.38,19.36,19.37,131498,18.1800841938728,18.1847758285034,18.1660092899807,18.1753925592421,140140.92139676,0.0,1.0
2023-10-19,19.365,19.39,19.33,19.38,169141,18.1707009246114,18.1941590977648,18.1378594821967,18.1847758285034,180258.06921755,0.0,1.0
2023-10-20,19.38,19.38,19.35,19.38,54052,18.1847758285034,18.1847758285034,18.1566260207194,18.1847758285034,57604.6562178716,0.0,1.0
2023-10-23,19.38,19.38,19.3533,19.38,38533,18.1847758285034,18.1847758285034,18.1597224995756,18.1847758285034,41065.6445282921,0.0,1.0
2023-10-24,19.335,19.3538,19.33,19.34,75100,18.181960847725,18.1996397131989,18.1772590218011,18.1866626736489,79862.5908482081,0.042,1.0
2023-10-25,19.315,19.36,19.3109,19.35,60026,18.1631535440294,18.2054699773445,18.1592980467718,18.1960663254967,63832.648179155,0.0,1.0
2023-10-26,19.31,19.36,19.31,19.32,73235,18.1584517181055,18.2054699773445,18.1584517181055,18.1678553699533,77879.3187851999,0.0,1.0
2023-10-27,19.3385,19.34,19.32,19.32,75460,18.1852521258718,18.1866626736489,18.1678553699533,18.1678553699533,80245.4208442844,0.0,1.0
2023-10-30,19.325,19.36,19.32,19.36,60408,18.1725571958772,18.2054699773445,18.1678553699533,18.2054699773445,64238.8733416585,0.0,1.0
2023-10-31,19.34,19.3499,19.3222,19.34,100613,18.1866626736489,18.1959722889783,18.1699241733599,18.1866626736489,106993.539986828,0.0,1.0
2023-11-01,19.345,19.37,19.34,19.35,106442,18.1913644995728,18.2148736291924,18.1866626736489,18.1960663254967,113192.195673302,0.0,1.0
2023-11-02,19.4,19.44,19.36,19.36,149703,18.2430845847358,18.280699192127,18.2054699773445,18.2054699773445,159196.663618498,0.0,1.0
2023-11-03,19.47,19.52,19.46,19.48,622483,18.3089101476704,18.3559284069094,18.2995064958226,18.3183137995182,661958.790132688,0.0,1.0
2023-11-06,19.455,19.51,19.4473,19.51,332932,18.2948046698987,18.3465247550616,18.2875638579759,18.3465247550616,354045.434038289,0.0,1.0
2023-11-07,19.52,19.5473,19.48,19.51,74301,18.3559284069094,18.3816003764539,18.3183137995182,18.3465247550616,79012.9209402488,0.0,1.0
2023-11-08,19.54,19.55,19.52,19.55,67847,18.374735710605,18.3841393624528,18.3559284069094,18.3841393624528,72149.6298439195,0.0,1.0
2023-11-09,19.53,19.55,19.4915,19.53,148606,18.3653320587572,18.3841393624528,18.3291279991431,18.3653320587572,158030.095547121,0.0,1.0
2023-11-10,19.54,19.55,19.51,19.53,48842,18.374735710605,18.3841393624528,18.3465247550616,18.3653320587572,51939.3963010408,0.0,1.0
2023-11-13,19.56,19.56,19.51,19.52,308298,18.3935430143006,18.3935430143006,18.3465247550616,18.3559284069094,327849.22814009,0.0,1.0
2023-11-14,19.63,19.63,19.56,19.57,97606,18.4593685772352,18.4593685772352,18.3935430143006,18.4029466661484,103795.846102932,0.0,1.0
2023-11-15,19.62,19.62,19.5502,19.58,94870,18.4499649253874,18.4499649253874,18.3843274354897,18.4123503179962,100886.338132749,0.0,1.0
2023-11-16,19.63,19.6596,19.51,19.51,123931,18.4593685772352,18.4872033867047,18.3465247550616,18.3465247550616,131790.289566035,0.0,1.0
2023-11-17,19.63,19.6497,19.595,19.63,120093,18.4593685772352,18.4778937713754,18.4264557957679,18.4593685772352,127708.896441196,0.0,1.0
2023-11-20,19.66,19.66,19.61,19.64,117001,18.4875795327786,18.4875795327786,18.4405612735396,18.468772229083,124420.81214156,0.0,1.0
2023-11-21,19.59,19.64,19.59,19.6,91197,18.4612493076048,18.5083683716875,18.4612493076048,18.4706731204213,96772.9323315113,0.042,1.0
2023-11-22,19.62,19.6396,19.5901,19.61,71353,18.4895207460544,18.5079914191748,18.4613435457329,18.4800969332378,75715.6380215395,0.0,1.0
2023-11-24,19.621,19.65,19.615,19.65,17067,18.490463127336,18.517792184504,18.4848088396461,18.517792184504,18110.5040308553,0.0,1.0
2023-11-27,19.64,19.66,19.63,19.66,45352,18.5083683716875,18.5272159973206,18.4989445588709,18.5272159973206,48124.8947563923,0.0,1.0
2023-11-28,19.68,19.7,19.66,19.67,326823,18.5460636229536,18.5649112485867,18.5272159973206,18.5366398101371,346805.487717597,0.0,1.0
2023-11-29,19.71,19.73,19.69,19.69,161513,18.5743350614033,18.5931826870363,18.5554874357702,18.5554874357702,171388.16649297,0.0,1.0
2023-11-30,19.729,19.73,19.7001,19.72,29104,18.5922403057547,18.5931826870363,18.5650054867149,18.5837588742198,30883.4657124282,0.0,1.0
2023-12-01,19.78,19.78,19.68,19.74,65793,18.6403017511191,18.6403017511191,18.5460636229536,18.6026064998529,69815.6906135851,0.0,1.0
2023-12-04,19.79,19.79,19.7409,19.77,110648,18.6497255639356,18.6497255639356,18.6034546430064,18.6308779383025,117413.19798477,0.0,1.0
2023-12-05,19.79,19.8,19.7766,19.8,217354,18.6497255639356,18.6591493767521,18.6370976547614,18.6591493767521,230643.375702966,0.0,1.0
2023-12-06,19.81,19.82,19.75,19.8,118080,18.6685731895687,18.6779970023852,18.6120303126694,18.6591493767521,125299.602505618,0.0,1.0
2023-12-07,19.83,19.83,19.79,19.83,105410,18.6874208152018,18.6874208152018,18.6497255639356,18.6874208152018,111854.938178499,0.0,1.0
2023-12-08,19.8,19.82,19.8,19.82,27059,18.6591493767521,18.6779970023852,18.6591493767521,18.6779970023852,28713.4310992508,0.0,1.0
2023-12-11,19.83,19.83,19.76,19.82,113674,18.6874208152018,18.6874208152018,18.621454125486,18.6779970023852,120624.2125273,0.0,1.0
2023-12-12,19.82,19.83,19.8023,19.81,145031,18.6779970023852,18.6874208152018,18.6613168536999,18.6685731895687,153898.430309895,0.0,1.0
2023-12-13,19.855,19.8801,19.79,19.79,136528,18.7109803472431,18.7346341174126,18.6497255639356,18.6497255639356,144875.543113881,0.0,1.0
2023-12-14,19.91,19.92,19.87,19.89,144576,18.7628113177341,18.7722351305506,18.7251160664679,18.743963692101,153415.610872733,0.0,1.0
2023-12-15,19.9,19.9379,19.8898,19.89,88424,18.7533875049175,18.7891037554922,18.7437752158447,18.743963692101,93830.3866188756,0.0,1.0
2023-12-18,19.92,19.92,19.89,19.92,128184,18.7722351305506,18.7722351305506,18.743963692101,18.7722351305506,136021.377435469,0.0,1.0
2023-12-19,19.93,19.945,19.91,19.91,231710,18.7816589433672,18.795794662592,18.7628113177341,18.7628113177341,245877.124801633,0.0,1.0
2023-12-20,19.97,19.97,19.92,19.97,243027,18.8193541946333,18.8193541946333,18.7722351305506,18.8193541946333,257886.064516709,0.0,1.0
2023-12-21,19.97,19.97,19.9301,19.97,140526,18.8193541946333,18.8193541946333,18.7817531814953,18.8193541946333,149117.987311184,0.0,1.0
2023-12-22,19.9,19.95,19.9,19.95,97121,18.792967518747,18.8401860301007,18.792967518747,18.8401860301007,102842.081649533,0.042,1.0
2023-12-26,19.91,19.92,19.9,19.9,57224,18.8024112210178,18.8118549232885,18.792967518747,18.792967518747,60594.8793804929,0.0,1.0
2023-12-27,19.96,19.96,19.8932,19.94,76839,18.8496297323714,18.8496297323714,18.7865458012029,18.8307423278299,81365.3351166941,0.0,1.0
2023-12-28,19.96,19.96,19.89,19.92,227315,18.8496297323714,18.8496297323714,18.7835238164763,18.8118549232885,240705.385963525,0.0,1.0
2023-12-29,19.95,19.96,19.93,19.93,121461,18.8401860301007,18.8496297323714,18.8212986255592,18.8212986255592,128615.871739726,0.0,1.0
2024-01-02,19.95,19.95,19.92,19.95,134687,18.8401860301007,18.8401860301007,18.8118549232885,18.8401860301007,142620.972303936,0.0,1.0
2024-01-03,19.96,19.96,19.9293,19.95,74555,18.8496297323714,18.8496297323714,18.8206375664003,18.8401860301007,78946.7921189127,0.0,1.0
2024-01-04,19.92,19.95,19.91,19.95,103108,18.8118549232885,18.8401860301007,18.8024112210178,18.8401860301007,109181.756311406,0.0,1.0
2024-01-05,19.92,19.9401,19.91,19.94,79960,18.8118549232885,18.8308367648526,18.8024112210178,18.8307423278299,84670.1830571827,0.0,1.0
2024-01-08,19.9525,19.97,19.9303,19.97,54845,18.8425469556683,18.8590734346421,18.8215819366273,18.8590734346421,58075.7402422611,0.0,1.0
2024-01-09,19.945,19.97,19.93,19.97,97338,18.8354641789653,18.8590734346421,18.8212986255592,18.8590734346421,103071.864412457,0.0,1.0
2024-01-10,19.93,19.97,19.93,19.97,97922,18.8212986255592,18.8590734346421,18.8212986255592,18.8590734346421,103690.265949543,0.0,1.0
2024-01-11,19.93,19.94,19.92,19.93,75294,18.8212986255592,18.8307423278299,18.8118549232885,18.8212986255592,79729.3242009445,0.0,1.0
2024-01-12,19.93,19.96,19.92,19.96,34488,18.8212986255592,18.8496297323714,18.8118549232885,18.8496297323714,36519.5757038034,0.0,1.0
2024-01-16,19.93,19.93,19.9,19.93,105002,18.8212986255592,18.8212986255592,18.792967518747,18.8212986255592,111187.325679969,0.0,1.0
2024-01-17,19.91,19.91,19.8801,19.9,81689,18.8024112210178,18.8024112210178,18.7741745512283,18.792967518747,86501.032813384,0.0,1.0
2024-01-18,19.8751,19.91,19.8699,19.91,57788,18.7694527000929,18.8024112210178,18.7645419749121,18.8024112210178,61192.1027827474,0.0,1.0
2024-01-19,19.865,19.8784,19.86,19.87,95183,18.7599145607995,18.7725691218423,18.7551927096641,18.7646364119348,100789.92038434,0.0,1.0
2024-01-22,19.87,19.9,19.87,19.9,47987,18.7646364119348,18.792967518747,18.7646364119348,18.792967518747,50813.7578084672,0.0,1.0
2024-01-23,19.82,19.87,19.81,19.87,46970,18.7580258203453,18.8053467734744,18.7485616297195,18.8053467734744,49629.17787384,0.043,1.0
2024-01-24,19.82,19.87,19.81,19.87,57757,18.7580258203453,18.8053467734744,18.7485616297195,18.8053467734744,61026.8772931526,0.0,1.0
2024-01-25,19.87,19.87,19.83,19.86,95876,18.8053467734744,18.8053467734744,18.7674900109711,18.7958825828485,101303.961205711,0.0,1.0
2024-01-26,19.87,19.88,19.8401,19.88,58588,18.8053467734744,18.8148109641002,18.7770488435032,18.8148109641002,61904.9238508096,0.0,1.0
2024-01-29,19.87,19.91,19.86,19.91,51536,18.8053467734744,18.8432035359776,18.7958825828485,18.8432035359776,54453.679176202,0.0,1.0
2024-01-30,19.86,19.88,19.853,19.86,56804,18.7958825828485,18.8148109641002,18.7892576494105,18.7958825828485,60019.9237799789,0.0,1.0
2024-01-31,19.92,19.935,19.89,19.93,129938,18.8526677266034,18.8668640125421,18.824275154726,18.8621319172292,137294.360540153,0.0,1.0
2024-02-01,19.96,19.96,19.9161,19.96,87547,18.8905244891066,18.8905244891066,18.8489766922593,18.8905244891066,92503.419955739,0.0,1.0
2024-02-02,19.88,19.92,19.875,19.89,223376,18.8148109641002,18.8526677266034,18.8100788687873,18.824275154726,236022.295864314,0.0,1.0
2024-02-05,19.86,19.92,19.86,19.92,32378,18.7958825828485,18.8526677266034,18.7958825828485,18.8526677266034,34211.0607025589,0.0,1.0
2024-02-06,19.89,19.9099,19.86,19.87,69768,18.824275154726,18.8431088940713,18.7958825828485,18.8053467734744,73717.8727251875,0.0,1.0
2024-02-07,19.85,19.9,19.85,19.88,989369,18.7864183922227,18.8337393453518,18.7864183922227,18.8148109641002,1045381.52190469,0.0,1.0
2024-02-08,19.855,19.87,19.84,19.84,135684,18.7911504875356,18.8053467734744,18.7769542015969,18.7769542015969,143365.666822102,0.0,1.0
2024-02-09,19.87,19.88,19.86,19.86,61267,18.8053467734744,18.8148109641002,18.7958825828485,18.7958825828485,64735.5938002244,0.0,1.0
2024-02-12,19.89,19.9,19.87,19.88,44057,18.824275154726,18.8337393453518,18.8053467734744,18.8148109641002,46551.2601572868,0.0,1.0
2024-02-13,19.86,19.86,19.84,19.86,106355,18.7958825828485,18.7958825828485,18.7769542015969,18.7958825828485,112376.223393065,0.0,1.0
2024-02-14,19.88,19.89,19.84,19.84,46972,18.8148109641002,18.824275154726,18.7769542015969,18.7769542015969,49631.2911026188,0.0,1.0
2024-02-15,19.905,19.91,19.86,19.89,141759,18.8384714406647,18.8432035359776,18.7958825828485,18.824275154726,149784.599238187,0.0,1.0
2024-02-16,19.88,19.89,19.87,19.88,58720,18.8148109641002,18.824275154726,18.8053467734744,18.8148109641002,62044.3969502208,0.0,1.0
2024-02-20,19.89,19.91,19.89,19.89,62225,18.824275154726,18.8432035359776,18.824275154726,18.824275154726,65747.8303853456,0.0,1.0
2024-02-21,19.86,19.88,19.85,19.88,59641,18.8375250216021,18.8564953388444,18.8280398629809,18.8564953388444,62878.2315427158,0.044,1.0
2024-02-22,19.85,19.87,19.85,19.85,120733,18.8280398629809,18.8470101802232,18.8280398629809,18.8280398629809,127286.221371988,0.0,1.0
2024-02-23,19.89,19.9,19.83,19.9,80485,18.8659804974655,18.8754656560867,18.8090695457386,18.8754656560867,84853.6152263627,0.0,1.0
2024-02-26,19.88,19.89,19.87,19.87,46437,18.8564953388444,18.8659804974655,18.8470101802232,18.8470101802232,48957.5365629197,0.0,1.0
2024-02-27,19.88,19.91,19.865,19.91,65685,18.8564953388444,18.8849508147078,18.8422676009127,18.8849508147078,69250.2915592175,0.0,1.0
2024-02-28,19.89,19.89,19.8701,19.89,121300,18.8659804974655,18.8659804974655,18.8471050318095,18.8659804974655,127883.99735302,0.0,1.0
2024-02-29,19.895,19.925,19.89,19.91,79221,18.8707230767761,18.8991785526396,18.8659804974655,18.8849508147078,83521.0070428983,0.0,1.0
2024-03-01,19.89,19.9099,19.87,19.87,43689,18.8659804974655,18.8848559631216,18.8470101802232,18.8470101802232,46060.3788982364,0.0,1.0
2024-03-04,19.89,19.9,19.88,19.9,42749,18.8659804974655,18.8754656560867,18.8564953388444,18.8754656560867,45069.3569896475,0.0,1.0
2024-03-05,19.91,19.92,19.87,19.92,443414,18.8849508147078,18.894435973329,18.8470101802232,18.894435973329,467481.902739422,0.0,1.0
2024-03-06,19.905,19.915,19.8997,19.91,43542,18.8802082353973,18.8896933940184,18.8751811013281,18.8849508147078,45905.399940191,0.0,1.0
2024-03-07,19.925,19.93,19.91,19.92,43024,18.8991785526396,18.9039211319501,18.8849508147078,18.894435973329,45359.2836118409,0.0,1.0
2024-03-08,19.93,19.93,19.92,19.93,195534,18.9039211319501,18.9039211319501,18.894435973329,18.9039211319501,206147.316887266,0.0,1.0
2024-03-11,19.925,19.94,19.92,19.93,87251,18.8991785526396,18.9134062905713,18.894435973329,18.9039211319501,91986.8644109504,0.0,1.0
2024-03-12,19.93,19.93,19.9112,19.92,55407,18.9039211319501,18.9039211319501,18.8860890337424,18.894435973329,58414.4158395611,0.0,1.0
2024-03-13,19.9325,19.96,19.92,19.96,131484,18.9062924216054,18.9323766078136,18.894435973329,18.9323766078136,138620.770881817,0.0,1.0
2024-03-14,19.919,19.92,19.91,19.92,65941,18.8934874574669,18.894435973329,18.8849508147078,18.894435973329,69520.186887514,0.0,1.0
2024-03-15,19.905,19.915,19.9,19.91,56277,18.8802082353973,18.8896933940184,18.8754656560867,18.8849508147078,59331.6382443187,0.0,1.0
2024-03-18,19.92,19.94,19.895,19.94,97895,18.894435973329,18.9134062905713,18.8707230767761,18.9134062905713,103208.606107781,0.0,1.0
2024-03-19,19.93,19.93,19.91,19.91,76587,18.9039211319501,18.9039211319501,18.8849508147078,18.8849508147078,80744.037141597,0.0,1.0
2024-03-20,19.92,19.95,19.9,19.95,62146,18.894435973329,18.9228914491924,18.8754656560867,18.9228914491924,65519.1995012427,0.0,1.0
2024-03-21,19.86,19.87,19.83,19.87,47740,18.8811567512594,18.8906638795329,18.8526353664387,18.8906638795329,50214.9530609007,0.046,1.0
2024-03-22,19.88,19.885,19.857,19.86,33556,18.9001710078065,18.9049245719432,18.8783046127773,18.8811567512594,35295.6213848258,0.0,1.0
2024-03-25,19.855,19.88,19.85,19.88,45259,18.8764031871226,18.9001710078065,18.8716496229858,18.9001710078065,47605.3322283894,0.0,1.0
2024-03-26,19.86,19.87,19.85,19.87,58599,18.8811567512594,18.8906638795329,18.8716496229858,18.8906638795329,61636.9089739364,0.0,1.0
2024-03-27,19.86,19.88,19.84,19.85,119612,18.8811567512594,18.9001710078065,18.8621424947123,18.8716496229858,125812.965343956,0.0,1.0
2024-03-28,19.835,19.85,19.83,19.85,141565,18.8573889305755,18.8716496229858,18.8526353664387,18.8716496229858,148904.060118694,0.0,1.0
2024-04-01,19.84,19.84,19.81,19.84,129176,18.8621424947123,18.8621424947123,18.8336211098917,18.8621424947123,135872.785433492,0.0,1.0
2024-04-02,19.81,19.86,19.8,19.86,85786,18.8336211098917,18.8811567512594,18.8241139816181,18.8811567512594,90233.3465287479,0.0,1.0
2024-04-03,19.78,19.81,19.77,19.78,77577,18.805099725071,18.8336211098917,18.7955925967975,18.805099725071,81598.7728027965,0.0,1.0
2024-04-04,19.805,19.81,19.78,19.8,89358,18.8288675457549,18.8336211098917,18.805099725071,18.8241139816181,93990.5273484702,0.0,1.0
2024-04-05,19.795,19.81,19.77,19.79,48908,18.8193604174813,18.8336211098917,18.7955925967975,18.8146068533446,51443.5049078873,0.0,1.0
2024-04-08,19.77,19.84,19.77,19.84,77094,18.7955925967975,18.8621424947123,18.7955925967975,18.8621424947123,81090.7329551127,0.0,1.0
2024-04-09,19.805,19.85,19.79,19.85,75107,18.8288675457549,18.8716496229858,18.8146068533446,18.8716496229858,79000.7222359672,0.0,1.0
2024-04-10,19.745,19.76,19.74,19.75,63730,18.7718247761136,18.7860854685239,18.7670712119768,18.7765783402504,67033.9119935319,0.0,1.0
2024-04-11,19.765,19.7797,19.7411,19.75,66146,18.7908390326607,18.8048145112228,18.7681169960869,18.7765783402504,69575.1630742846,0.0,1.0
2024-04-12,19.8,19.8088,19.79,19.79,64067,18.8241139816181,18.8324802544988,18.8146068533446,18.8146068533446,67388.3828603421,0.0,1.0
2024-04-15,19.8,19.8,19.7714,19.8,93502,18.8241139816181,18.8241139816181,18.7969235947558,18.8241139816181,98349.3619836688,0.0,1.0
2024-04-16,19.78,19.785,19.7599,19.78,231496,18.805099725071,18.8098532892078,18.7859903972412,18.805099725071,243497.293124975,0.0,1.0
2024-04-17,19.79,19.8,19.7733,19.78,34877,18.8146068533446,18.8241139816181,18.7987299491277,18.805099725071,36685.1051090288,0.0,1.0
2024-04-18,19.785,19.79,19.77,19.79,132116,18.8098532892078,18.8146068533446,18.7955925967975,18.8146068533446,138965.201897653,0.0,1.0
2024-04-19,19.77,19.8085,19.77,19.79,64769,18.7955925967975,18.8321950406506,18.7955925967975,18.8146068533446,68126.7761793356,0.0,1.0
2024-04-22,19.78,19.785,19.78,19.7813,28502,18.805099725071,18.8098532892078,18.805099725071,18.8063356517466,29979.6102250062,0.0,1.0
2024-04-23,19.71,19.75,19.6975,19.73,102163,18.7832333300419,18.8213525250293,18.7713210816083,18.8022929275356,107203.732957914,0.047,1.0
2024-04-24,19.72,19.75,19.715,19.74,169658,18.7927631287887,18.8213525250293,18.7879982294153,18.8118227262824,178028.943219892,0.0,1.0
2024-04-25,19.71,19.76,19.69,19.72,168968,18.7832333300419,18.8308823237761,18.7641737325482,18.7927631287887,177304.898548719,0.0,1.0
2024-04-26,19.7297,19.74,19.72,19.74,49429,18.8020070335732,18.8118227262824,18.7927631287887,18.8118227262824,51867.8319585048,0.0,1.0
2024-04-29,19.75,19.75,19.7269,19.73,38290,18.8213525250293,18.8213525250293,18.799338689924,18.8022929275356,40179.2325495387,0.0,1.0
2024-04-30,19.74,19.74,19.72,19.73,62278,18.8118227262824,18.8118227262824,18.7927631287887,18.8022929275356,65350.8029438542,0.0,1.0
2024-05-01,19.73,19.765,19.72,19.74,89544,18.8022929275356,18.8356472231495,18.7927631287887,18.8118227262824,93962.1101962887,0.0,1.0
2024-05-02,19.74,19.76,19.73,19.74,114703,18.8118227262824,18.8308823237761,18.8022929275356,18.8118227262824,120362.457851391,0.0,1.0
2024-05-03,19.781,19.789,19.75,19.75,70343,18.8508949011445,18.858518740142,18.8213525250293,18.8213525250293,73813.7308757432,0.0,1.0
2024-05-06,19.78,19.8,19.77,19.79,56520,18.8499419212698,18.8690015187635,18.840412122523,18.8594717200167,59308.7026299278,0.0,1.0
2024-05-07,19.79,19.82,19.79,19.79,82376,18.8594717200167,18.8880611162572,18.8594717200167,18.8594717200167,86440.4403369235,0.0,1.0
2024-05-08,19.81,19.83,19.81,19.82,140422,18.8785313175104,18.8975909150041,18.8785313175104,18.8880611162572,147350.435964255,0.0,1.0
2024-05-09,19.8,19.83,19.8,19.81,103148,18.8690015187635,18.8975909150041,18.8690015187635,18.8785313175104,108237.332959515,0.0,1.0
2024-05-10,19.79,19.83,19.79,19.83,50619,18.8594717200167,18.8975909150041,18.8594717200167,18.8975909150041,53116.546681251,0.0,1.0
2024-05-13,19.8,19.82,19.8,19.82,58986,18.8690015187635,18.8880611162572,18.8690015187635,18.8880611162572,61896.3753242909,0.0,1.0
2024-05-14,19.8,19.82,19.8,19.82,117692,18.8690015187635,18.8880611162572,18.8690015187635,18.8880611162572,123498.9354197,0.0,1.0
2024-05-15,19.81,19.84,19.81,19.82,92588,18.8785313175104,18.9071207137509,18.8785313175104,18.8880611162572,97156.3014702714,0.0,1.0
2024-05-16,19.81,19.83,19.81,19.83,76779,18.8785313175104,18.8975909150041,18.8785313175104,18.8975909150041,80567.2837796039,0.0,1.0
2024-05-17,19.8,19.83,19.8,19.83,30026,18.8690015187635,18.8975909150041,18.8690015187635,18.8975909150041,31507.4859371233,0.0,1.0
2024-05-20,19.78,19.81,19.78,19.81,42745,18.8499419212698,18.8785313175104,18.8499419212698,18.8785313175104,44854.0427090634,0.0,1.0
2024-05-21,19.73,19.75,19.72,19.73,63334,18.8470829816458,18.866187982134,18.8375304814016,18.8470829816458,66300.9666385457,0.047,1.0
2024-05-22,19.72,19.74,19.7,19.73,69805,18.8375304814016,18.8566354818899,18.8184254809134,18.8470829816458,73075.1093599599,0.0,1.0
2024-05-23,19.68,19.72,19.68,19.72,73588,18.7993204804252,18.8375304814016,18.7993204804252,18.8375304814016,77035.3290964932,0.0,1.0
2024-05-24,19.695,19.7,19.67,19.7,63716,18.8136492307914,18.8184254809134,18.7897679801811,18.8184254809134,66700.8619436886,0.0,1.0
2024-05-28,19.68,19.71,19.68,19.7,266695,18.7993204804252,18.8279779811575,18.7993204804252,18.8184254809134,279188.686924353,0.0,1.0
2024-05-29,19.675,19.71,19.66,19.71,174196,18.7945442303031,18.8279779811575,18.7802154799369,18.8279779811575,182356.446530586,0.0,1.0
2024-05-30,19.67,19.69,19.65,19.67,135330,18.7897679801811,18.8088729806693,18.7706629796928,18.7897679801811,141669.71634816,0.0,1.0
2024-05-31,19.6884,19.71,19.66,19.71,51316,18.8073445806302,18.8279779811575,18.7802154799369,18.8279779811575,53719.9672217706,0.0,1.0
2024-06-03,19.69,19.71,19.6711,19.68,151123,18.8088729806693,18.8279779811575,18.7908187552079,18.7993204804252,158202.560730681,0.0,1.0
2024-06-04,19.7195,19.725,19.7,19.71,67712,18.8370528563894,18.8423067315237,18.8184254809134,18.8279779811575,70884.0599524619,0.0,1.0
2024-06-05,19.755,19.7598,19.72,19.72,59828,18.8709642322561,18.8755494323732,18.8375304814016,18.8375304814016,62630.7233405581,0.0,1.0
2024-06-06,19.8,19.8,19.77,19.78,42884,18.9139504833546,18.9139504833546,18.8852929826222,18.8948454828664,44892.9588108662,0.0,1.0
2024-06-07,19.75,19.77,19.75,19.76,67918,18.866187982134,18.8852929826222,18.866187982134,18.8757404823781,71099.7103002614,0.0,1.0
2024-06-10,19.77,19.77,19.745,19.76,57040,18.8852929826222,18.8852929826222,18.8614117320119,18.8757404823781,59712.1157208239,0.0,1.0
2024-06-11,19.79,19.79,19.7501,19.78,71472,18.9043979831105,18.9043979831105,18.8662835071364,18.8948454828664,74820.2022229788,0.0,1.0
2024-06-12,19.82,19.86,19.8001,19.81,34585,18.9330554838428,18.9712654848193,18.914046008357,18.9235029835987,36205.1809643179,0.0,1.0
2024-06-13,19.83,19.845,19.81,19.84,133146,18.9426079840869,18.9569367344531,18.9235029835987,18.9521604843311,139383.403922946,0.0,1.0
2024-06-14,19.82,19.85,19.82,19.82,84625,18.9330554838428,18.9617129845752,18.9330554838428,18.9330554838428,88589.3722453492,0.0,1.0
2024-06-17,19.815,19.84,19.81,19.84,38381,18.9282792337208,18.9521604843311,18.9235029835987,18.9521604843311,40179.0097033824,0.0,1.0
2024-06-18,19.82,19.84,19.81,19.84,138254,18.9330554838428,18.9521604843311,18.9235029835987,18.9521604843311,144730.695071297,0.0,1.0
2024-06-20,19.825,19.8392,19.81,19.82,90557,18.9378317339649,18.9513962843115,18.9235029835987,18.9330554838428,94799.2647848989,0.0,1.0
2024-06-21,19.8255,19.86,19.82,19.86,46713,18.9383093589771,18.9712654848193,18.9330554838428,18.9712654848193,48901.3334794327,0.0,1.0
2024-06-24,19.82,19.84,19.82,19.84,60679,18.9330554838428,18.9521604843311,18.9330554838428,18.9521604843311,63521.5895831674,0.0,1.0
2024-06-25,19.83,19.84,19.82,19.83,32043,18.9426079840869,18.9521604843311,18.9330554838428,18.9426079840869,33544.0975463247,0.0,1.0
2024-06-26,19.8005,19.87,19.8,19.87,41739,18.9144281083668,18.9808179850634,18.9139504833546,18.9808179850634,43694.3197417858,0.0,1.0
2024-06-27,19.74,19.78,19.74,19.76,290112,18.9024874830616,18.9407903958946,18.9024874830616,18.9216389394781,302965.992445796,0.048,1.0
2024-06-28,19.77,19.7999,19.71,19.78,99601,18.9312146676864,18.959846095029,18.8737602984369,18.9407903958946,104014.021528215,0.0,1.0
2024-07-01,19.735,19.7598,19.72,19.74,109739,18.8976996189575,18.921447424914,18.8833360266452,18.9024874830616,114601.205896375,0.0,1.0
2024-07-02,19.745,19.77,19.74,19.77,89139,18.9072753471658,18.9312146676864,18.9024874830616,18.9312146676864,93088.481691987,0.0,1.0
2024-07-03,19.77,19.7901,19.76,19.77,41461,18.9312146676864,18.9504618813849,18.9216389394781,18.9312146676864,43298.0125358313,0.0,1.0
2024-07-05,19.798,19.81,19.79,19.8,22117,18.9580267066694,18.9695175805193,18.9503661241028,18.9599418523111,23096.9379237111,0.0,1.0
2024-07-08,19.77,19.81,19.77,19.81,193696,18.9312146676864,18.9695175805193,18.9312146676864,18.9695175805193,202278.088713258,0.0,1.0
2024-07-09,19.83,19.83,19.8,19.8,85565,18.9886690369358,18.9886690369358,18.9599418523111,18.9599418523111,89356.1284732258,0.0,1.0
2024-07-10,19.825,19.83,19.81,19.83,48704,18.9838811728317,18.9886690369358,18.9695175805193,18.9886690369358,50861.9281383742,0.0,1.0
2024-07-11,19.86,19.875,19.855,19.86,85583,19.0173962215605,19.0317598138729,19.0126083574564,19.0173962215605,89374.9259992297,0.0,1.0
2024-07-12,19.87,19.88,19.8403,19.87,53416,19.0269719497687,19.036547677977,18.9985320369903,19.0269719497687,55782.702723378,0.0,1.0
2024-07-15,19.855,19.87,19.82,19.87,77367,19.0126083574564,19.0269719497687,18.9790933087276,19.0269719497687,80794.8996854795,0.0,1.0
2024-07-16,19.88,19.88,19.855,19.86,52909,19.036547677977,19.036547677977,19.0126083574564,19.0173962215605,55253.2390742699,0.0,1.0
2024-07-17,19.89,19.895,19.87,19.88,56528,19.0461234061852,19.0509112702893,19.0269719497687,19.036547677977,59032.5861080409,0.0,1.0
2024-07-18,19.89,19.9,19.87,19.88,76957,19.0461234061852,19.0556991343935,19.0269719497687,19.036547677977,80366.7338153924,0.0,1.0
2024-07-19,19.89,19.91,19.8794,19.91,31519,19.0461234061852,19.0652748626017,19.0359731342845,19.0652748626017,32915.5123397138,0.0,1.0
2024-07-22,19.885,19.89,19.87,19.87,43515,19.0413355420811,19.0461234061852,19.0269719497687,19.0269719497687,45443.0191142689,0.0,1.0
2024-07-23,19.86,19.86,19.83,19.83,56572,19.06335971696,19.06335971696,19.0345631010734,19.0345631010734,58936.0918894293,0.048,1.0
2024-07-24,19.855,19.87,19.84,19.85,97620,19.0585602809789,19.0729585889223,19.0441619730356,19.0537608449978,101699.450085662,0.0,1.0
2024-07-25,19.855,19.87,19.8401,19.86,39717,19.0585602809789,19.0729585889223,19.0442579617552,19.06335971696,41376.7369294433,0.0,1.0
2024-07-26,19.87,19.87,19.85,19.85,23881,19.0729585889223,19.0729585889223,19.0537608449978,19.0537608449978,24878.9650429798,0.0,1.0
2024-07-29,19.87,19.879,19.8503,19.87,71651,19.0729585889223,19.0815975736883,19.0540488111567,19.0729585889223,74645.2294415874,0.0,1.0
2024-07-30,19.875,19.88,19.85,19.87,54168,19.0777580249034,19.0825574608845,19.0537608449978,19.0729585889223,56431.6309387435,0.0,1.0
2024-07-31,19.895,19.895,19.865,19.88,35427,19.0969557688278,19.0969557688278,19.0681591529411,19.0825574608845,36907.4617720216,0.0,1.0
2024-08-01,19.93,19.93,19.8901,19.9,69091,19.1305518206956,19.1305518206956,19.0922523215663,19.1017552048089,71978.2493942682,0.0,1.0
2024-08-02,19.9905,20.0,19.9513,19.96,84107,19.188624996067,19.1977439244311,19.1509974179751,19.1593484365822,87621.7542343246,0.0,1.0
2024-08-05,19.97,20.05,19.97,20.05,148017,19.1689473085444,19.2457382842421,19.1689473085444,19.2457382842421,154202.494400015,0.0,1.0
2024-08-06,19.98,19.99,19.96,19.98,26358,19.1785461805066,19.1881450524688,19.1593484365822,19.1785461805066,27459.4765965774,0.0,1.0
2024-08-07,19.97,19.98,19.96,19.98,70324,19.1689473085444,19.1785461805066,19.1593484365822,19.1785461805066,73262.7753311218,0.0,1.0
2024-08-08,19.95,19.96,19.94,19.96,44275,19.14974956462,19.1593484365822,19.1401506926578,19.1593484365822,46125.2115605684,0.0,1.0
2024-08-09,19.97,19.97,19.91,19.96,81496,19.1689473085444,19.1689473085444,19.1113540767711,19.1593484365822,84901.6429438755,0.0,1.0
2024-08-12,19.98,19.98,19.9451,19.97,63269,19.1785461805066,19.1785461805066,19.1450461173585,19.1689473085444,65912.9533647794,0.0,1.0
2024-08-13,19.99,19.99,19.95,19.96,35765,19.1881450524688,19.1881450524688,19.14974956462,19.1593484365822,37259.5864813943,0.0,1.0
2024-08-14,19.99,19.99,19.96,19.98,231981,19.1881450524688,19.1881450524688,19.1593484365822,19.1785461805066,241675.272795759,0.0,1.0
2024-08-15,19.98,19.98,19.9601,19.98,42306,19.1785461805066,19.1785461805066,19.1594444253018,19.1785461805066,44073.9288601109,0.0,1.0
2024-08-16,19.98,20.01,19.96,20.01,22566,19.1785461805066,19.2073427963933,19.1593484365822,19.2073427963933,23509.0124014859,0.0,1.0
2024-08-19,19.96,19.99,19.96,19.96,76819,19.1593484365822,19.1881450524688,19.1593484365822,19.1593484365822,80029.1954121131,0.0,1.0
2024-08-20,19.9905,20.01,19.98,19.98,36434,19.188624996067,19.2073427963933,19.1785461805066,19.1785461805066,37956.5433765725,0.0,1.0
2024-08-21,19.9645,19.98,19.9401,19.95,232437,19.2107024015801,19.2256171696546,19.1872236699014,19.1967498766071,241557.460497557,0.049,1.0
2024-08-22,19.97,19.99,19.95,19.99,113864,19.2159947386388,19.2352396006704,19.1967498766071,19.2352396006704,118331.843390225,0.0,1.0
2024-08-23,20.0,20.0,19.95,19.99,87484,19.2448620316863,19.2448620316863,19.1967498766071,19.2352396006704,90916.7338856046,0.0,1.0
2024-08-26,19.99,19.995,19.98,19.99,116124,19.2352396006704,19.2400508161784,19.2256171696546,19.2352396006704,120680.522218143,0.0,1.0
2024-08-27,19.98,19.99,19.96,19.98,109782,19.2256171696546,19.2352396006704,19.2063723076229,19.2256171696546,114089.672162103,0.0,1.0
2024-08-28,19.98,20.01,19.95,20.01,56987,19.2256171696546,19.2544844627021,19.1967498766071,19.2544844627021,59223.0798081816,0.0,1.0
2024-08-29,19.985,20.0,19.9701,19.99,210283,19.2304283851625,19.2448620316863,19.2160909629489,19.2352396006704,218534.172553457,0.0,1.0
2024-08-30,19.98,19.99,19.97,19.99,94987,19.2256171696546,19.2352396006704,19.2159947386388,19.2352396006704,98714.1397466043,0.0,1.0
2024-09-03,19.99,20.005,19.98,20.0,78223,19.2352396006704,19.2496732471942,19.2256171696546,19.2448620316863,81292.3468832435,0.0,1.0
2024-09-04,19.98,20.0,19.95,20.0,1984470,19.2256171696546,19.2448620316863,19.1967498766071,19.2448620316863,2062337.46621058,0.0,1.0
2024-09-05,20.01,20.02,19.995,20.005,173682,19.2544844627021,19.264106893718,19.2400508161784,19.2496732471942,180497.00716382,0.0,1.0
2024-09-06,20.04,20.05,20.01,20.04,69243,19.2833517557497,19.2929741867655,19.2544844627021,19.2833517557497,71959.9858767422,0.0,1.0
2024-09-09,20.03,20.03,20.013034,20.02,38119,19.2737293247338,19.2737293247338,19.2574039082723,19.264106893718,39614.7293103352,0.0,1.0
2024-09-10,20.04,20.06,20.03,20.04,42259,19.2833517557497,19.3025966177814,19.2737293247338,19.2833517557497,43917.1763667843,0.0,1.0
2024-09-11,20.04,20.055,20.03,20.03,70561,19.2833517557497,19.2977854022734,19.2737293247338,19.2737293247338,73329.7021135538,0.0,1.0
2024-09-12,20.05,20.05,20.03,20.04,60307,19.2929741867655,19.2929741867655,19.2737293247338,19.2833517557497,62673.3513606964,0.0,1.0
2024-09-13,20.04,20.06,20.04,20.05,42852,19.2833517557497,19.3025966177814,19.2833517557497,19.2929741867655,44533.4447495076,0.0,1.0
2024-09-16,20.05,20.06,20.04,20.04,70092,19.2929741867655,19.3025966177814,19.2833517557497,19.2833517557497,72842.2992948403,0.0,1.0
2024-09-17,20.05,20.06,20.05,20.06,42208,19.2929741867655,19.3025966177814,19.2929741867655,19.3025966177814,43864.1752073934,0.0,1.0
2024-09-18,20.05,20.07,20.02,20.05,108734,19.2929741867655,19.3122190487972,19.264106893718,19.2929741867655,113000.550298539,0.0,1.0
2024-09-19,20.05,20.06,20.04,20.05,63729,19.2929741867655,19.3025966177814,19.2833517557497,19.2929741867655,66229.6252319933,0.0,1.0
2024-09-20,20.06,20.08,20.04,20.05,59527,19.3025966177814,19.321841479813,19.2833517557497,19.2929741867655,61862.7453935391,0.0,1.0
2024-09-23,20.05,20.065,20.0401,20.05,59653,19.2929741867655,19.3074078332893,19.2834479800598,19.2929741867655,61993.6894343878,0.0,1.0
2024-09-24,20.06,20.08,20.0415,20.05,71010,19.3025966177814,19.321841479813,19.284795120402,19.2929741867655,73796.3201638788,0.0,1.0
2024-09-25,20.07,20.08,20.05,20.07,99668,19.3122190487972,19.321841479813,19.2929741867655,19.3122190487972,103578.814787966,0.0,1.0
2024-09-26,19.99,20.02,19.99,20.0,72145,19.2833517557497,19.312291253132,19.2833517557497,19.2929982548771,74788.7902615263,0.05,1.0
2024-09-27,20.03,20.0485,20.01,20.02,70732,19.3219377522594,19.3397837756452,19.3026447540045,19.312291253132,73324.0101570212,0.0,1.0
2024-09-30,20.01,20.04,20.01,20.03,42338,19.3026447540045,19.3315842513869,19.3026447540045,19.3219377522594,43889.4975686813,0.0,1.0
2024-10-01,20.03,20.07,20.02,20.02,227757,19.3219377522594,19.3605237487692,19.312291253132,19.312291253132,236103.271239788,0.0,1.0
2024-10-02,20.06,20.07,20.04,20.05,158295,19.3508772496417,19.3605237487692,19.3315842513869,19.3412307505143,164095.800879456,0.0,1.0
2024-10-03,20.05,20.06,20.04,20.06,82533,19.3412307505143,19.3508772496417,19.3315842513869,19.3508772496417,85557.4638111382,0.0,1.0
2024-10-04,20.01,20.03,20.005,20.01,135539,19.3026447540045,19.3219377522594,19.2978215044408,19.3026447540045,140505.895672009,0.0,1.0
2024-10-07,20.0,20.02,20.0,20.01,210608,19.2929982548771,19.312291253132,19.2929982548771,19.3026447540045,218325.837402447,0.0,1.0
2024-10-08,20.03,20.04,20.0,20.01,94591,19.3219377522594,19.3315842513869,19.2929982548771,19.3026447540045,98057.3353611208,0.0,1.0
2024-10-09,20.02,20.05,20.0,20.05,177032,19.312291253132,19.3412307505143,19.2929982548771,19.3412307505143,183519.427785412,0.0,1.0
2024-10-10,20.015,20.02,20.0,20.02,74351,19.3074680035683,19.312291253132,19.2929982548771,19.312291253132,77075.6302548305,0.0,1.0
2024-10-11,20.015,20.0188,20.0,20.0,46272,19.3074680035683,19.3111336732367,19.2929982548771,19.2929982548771,47967.6610018899,0.0,1.0
2024-10-14,19.99,20.02,19.95,20.02,100661,19.2833517557497,19.312291253132,19.2447657592399,19.312291253132,104349.773601989,0.0,1.0
2024-10-15,20.01,20.02,20.0001,20.02,61240,19.3026447540045,19.312291253132,19.2930947198684,19.312291253132,63484.1709836564,0.0,1.0
2024-10-16,20.0275,20.05,20.01,20.01,89696,19.3195261274776,19.3412307505143,19.3026447540045,19.3026447540045,92982.9555935666,0.0,1.0
2024-10-17,20.025,20.04,19.98,20.02,70999,19.3171145026957,19.3315842513869,19.2737052566222,19.312291253132,73600.7945079786,0.0,1.0
2024-10-18,20.03,20.08,20.0201,20.05,65934,19.3219377522594,19.3701702478966,19.3123877181233,19.3412307505143,68350.1850038602,0.0,1.0
2024-10-21,20.0,20.0264,19.9914,20.0,37625,19.2929982548771,19.3184650125735,19.2847022656275,19.2929982548771,39003.7872838025,0.0,1.0
2024-10-22,19.93,19.98,19.92,19.97,25587,19.2737052566222,19.3220587570152,19.2640345565436,19.3123880569366,26458.2706443945,0.05,1.0
2024-10-23,19.88,19.95,19.8601,19.95,123361,19.2253517562293,19.2930466567794,19.2061070630729,19.2930466567794,127561.602570178,0.0,1.0
2024-10-24,19.885,19.9,19.86,19.8769,106077,19.2301871062686,19.2446931563865,19.2060103560721,19.2223538392049,109689.059879839,0.0,1.0
2024-10-25,19.885,19.91,19.87,19.87,80221,19.2301871062686,19.2543638564651,19.2156810561507,19.2156810561507,82952.6294354153,0.0,1.0
2024-10-28,19.895,19.9,19.88,19.88,81588,19.2398578063472,19.2446931563865,19.2253517562293,19.2253517562293,84366.1775641871,0.0,1.0
2024-10-29,19.89,19.9,19.86,19.88,113229,19.2350224563079,19.2446931563865,19.2060103560721,19.2253517562293,117084.594786186,0.0,1.0
2024-10-30,19.9,19.91,19.875,19.9,55517,19.2446931563865,19.2543638564651,19.22051640619,19.2446931563865,57407.4260900007,0.0,1.0
2024-10-31,19.88,19.9,19.87,19.88,74896,19.2253517562293,19.2446931563865,19.2156810561507,19.2253517562293,77446.3062564025,0.0,1.0
2024-11-01,19.89,19.91,19.88,19.88,104072,19.2350224563079,19.2543638564651,19.2253517562293,19.2253517562293,107615.787020886,0.0,1.0
2024-11-04,19.91,19.92,19.8947,19.92,64353,19.2543638564651,19.2640345565436,19.2395676853448,19.2640345565436,66544.3033876076,0.0,1.0
2024-11-05,19.935,19.96,19.9,19.9,122622,19.2785406066615,19.302717356858,19.2446931563865,19.2446931563865,126797.438658575,0.0,1.0
2024-11-06,19.845,19.87,19.8315,19.87,47079,19.1915043059542,19.2156810561507,19.1784488608482,19.2156810561507,48682.1012102807,0.0,1.0
2024-11-07,19.89,19.89,19.8537,19.89,45196,19.2350224563079,19.2350224563079,19.1999178150226,19.2350224563079,46734.9826100775,0.0,1.0
2024-11-08,19.94,19.94,19.9019,19.91,38761,19.2833759567008,19.2833759567008,19.2465305894014,19.2543638564651,40080.8624867072,0.0,1.0
2024-11-11,19.94,19.94,19.91,19.92,39834,19.2833759567008,19.2833759567008,19.2543638564651,19.2640345565436,41190.3995329195,0.0,1.0
2024-11-12,19.92,19.93,19.91,19.925,35192,19.2640345565436,19.2737052566222,19.2543638564651,19.2688699065829,36390.3333926421,0.0,1.0
2024-11-13,19.95,19.97,19.92,19.96,46346,19.2930466567794,19.3123880569366,19.2640345565436,19.302717356858,47924.1416064841,0.0,1.0
2024-11-14,19.94,19.95,19.91,19.95,75570,19.2833759567008,19.2930466567794,19.2543638564651,19.2930466567794,78143.2568334269,0.0,1.0
2024-11-15,19.92,19.96,19.9,19.9,121948,19.2640345565436,19.302717356858,19.2446931563865,19.2446931563865,126100.48808155,0.0,1.0
2024-11-18,19.95,19.96,19.92,19.96,201244,19.2930466567794,19.302717356858,19.2640345565436,19.302717356858,208096.620063334,0.0,1.0
2024-11-19,19.945,19.98,19.94,19.94,93664,19.2882113067401,19.3220587570152,19.2833759567008,19.2833759567008,96853.381077757,0.0,1.0
2024-11-20,19.96,19.975,19.94,19.94,49489,19.302717356858,19.3172234069759,19.2833759567008,19.2833759567008,51174.1648462281,0.0,1.0
2024-11-21,19.92,19.94,19.89,19.94,230967,19.3123880569366,19.3317780047849,19.2833031351641,19.3317780047849,238233.75060794,0.05,1.0
2024-11-22,19.92,19.93,19.91,19.92,71535,19.3123880569366,19.3220830308607,19.3026930830124,19.3123880569366,73785.6548759737,0.0,1.0
2024-11-25,19.935,19.9499,19.92,19.93,71666,19.3269305178228,19.3413760289698,19.3123880569366,19.3220830308607,73920.7764358921,0.0,1.0
2024-11-26,19.94,19.94,19.92,19.93,54330,19.3317780047849,19.3317780047849,19.3123880569366,19.3220830308607,56039.3461859461,0.0,1.0
2024-11-27,19.96,19.9699,19.94,19.96,162145,19.3511679526332,19.3607659768182,19.3317780047849,19.3511679526332,167246.452923251,0.0,1.0
2024-11-29,19.97,20.01,19.96,20.01,20230,19.3608629265574,19.3996428222541,19.3511679526332,19.3996428222541,20866.482115621,0.0,1.0
2024-12-02,19.98,20.11,19.9601,20.11,119906,19.3705579004816,19.4965925614957,19.3512649023725,19.4965925614957,123678.517279073,0.0,1.0
2024-12-03,19.99,20.02,19.9701,20.02,149521,19.3802528744057,19.4093377961782,19.3609598762966,19.4093377961782,154225.272981205,0.0,1.0
2024-12-04,19.99,20.0,19.9504,19.97,72779,19.3802528744057,19.3899478483299,19.341860777666,19.3608629265574,75068.7939640526,0.0,1.0
2024-12-05,19.98,19.99,19.98,19.99,73689,19.3705579004816,19.3802528744057,19.3705579004816,19.3802528744057,76007.424647454,0.0,1.0
2024-12-06,20.001,20.01,19.98,19.99,55786,19.3909173457223,19.3996428222541,19.3705579004816,19.3802528744057,57541.1552793888,0.0,1.0
2024-12-09,20.01,20.02,19.99,19.99,90533,19.3996428222541,19.4093377961782,19.3802528744057,19.3802528744057,93381.3754509893,0.0,1.0
2024-12-10,20.0,20.0,19.98,19.99,69987,19.3899478483299,19.3899478483299,19.3705579004816,19.3802528744057,72188.9512519015,0.0,1.0
2024-12-11,19.97,20.0,19.96,19.99,58795,19.3608629265574,19.3899478483299,19.3511679526332,19.3802528744057,60644.8253083509,0.0,1.0
2024-12-12,19.98,19.98,19.96,19.98,186714,19.3705579004816,19.3705579004816,19.3511679526332,19.3705579004816,192588.449912806,0.0,1.0
2024-12-13,19.9,19.9099,19.88,19.89,33137,19.3414729787091,19.3510951185326,19.3220343123988,19.3317536455539,34093.9028131875,0.05,1.0
2024-12-16,19.89,19.91,19.89,19.9,123921,19.3317536455539,19.3511923118642,19.3317536455539,19.3414729787091,127499.487899116,0.0,1.0
2024-12-17,19.89,19.9,19.88,19.9,93012,19.3317536455539,19.3414729787091,19.3220343123988,19.3414729787091,95697.9234227663,0.0,1.0
2024-12-18,19.85,19.89,19.845,19.89,42191,19.2928763129334,19.3317536455539,19.2880166463558,19.3317536455539,43409.3567188097,0.0,1.0
2024-12-19,19.8,19.84,19.78,19.84,137797,19.2442796471578,19.2831569797783,19.2248409808475,19.2831569797783,141776.187522974,0.0,1.0
2024-12-20,19.82,19.82,19.77,19.77,82355,19.263718313468,19.263718313468,19.2151216476924,19.2151216476924,84733.1794121394,0.0,1.0
2024-12-23,19.82,19.82,19.81,19.82,86144,19.263718313468,19.263718313468,19.2539989803129,19.263718313468,88631.5950128024,0.0,1.0
2024-12-24,19.815,19.82,19.7901,19.8,81078,19.2588586468905,19.263718313468,19.2346575073342,19.2442796471578,83419.3032648585,0.0,1.0
2024-12-26,19.815,19.82,19.8003,19.81,75232,19.2588586468905,19.263718313468,19.2445712271524,19.2539989803129,77404.4873235876,0.0,1.0
2024-12-27,19.8,19.83,19.8,19.82,87857,19.2442796471578,19.2734376466232,19.2442796471578,19.263718313468,90394.0616066093,0.0,1.0
2024-12-30,19.83,19.85,19.82,19.84,382944,19.2734376466232,19.2928763129334,19.263718313468,19.2831569797783,394002.339345543,0.0,1.0
2024-12-31,19.84,19.85,19.83,19.84,97781,19.2831569797783,19.2928763129334,19.2734376466232,19.2831569797783,100604.638650943,0.0,1.0
2025-01-02,19.855,19.86,19.84,19.84,317366,19.297735979511,19.3025956460885,19.2831569797783,19.2831569797783,326530.632230138,0.0,1.0
2025-01-03,19.87,19.87,19.85,19.86,107771,19.3123149792437,19.3123149792437,19.2928763129334,19.3025956460885,110883.121588558,0.0,1.0
2025-01-06,19.88,19.88,19.855,19.87,187349,19.3220343123988,19.3220343123988,19.297735979511,19.3123149792437,192759.109097018,0.0,1.0
2025-01-07,19.86,19.88,19.83,19.86,111294,19.3025956460885,19.3220343123988,19.2734376466232,19.3025956460885,114507.855861753,0.0,1.0
2025-01-08,19.86,19.86,19.83,19.86,139581,19.3025956460885,19.3025956460885,19.2734376466232,19.3025956460885,143611.704395918,0.0,1.0
2025-01-10,19.83,19.84,19.81,19.81,106146,19.2734376466232,19.2831569797783,19.2539989803129,19.2539989803129,109211.196185792,0.0,1.0
2025-01-13,19.82,19.84,19.8,19.84,151252,19.263718313468,19.2831569797783,19.2442796471578,19.2831569797783,155619.72985787,0.0,1.0
2025-01-14,19.8,19.81,19.79,19.8,415898,19.2442796471578,19.2539989803129,19.2345603140026,19.2442796471578,427907.95763645,0.0,1.0
2025-01-15,19.85,19.85,19.81,19.81,36021,19.2928763129334,19.2928763129334,19.2539989803129,19.2539989803129,37061.1845741567,0.0,1.0
2025-01-16,19.835,19.85,19.78,19.81,148773,19.2782973132007,19.2928763129334,19.2248409808475,19.2539989803129,153069.143351129,0.0,1.0
2025-01-17,19.88,19.88,19.85,19.87,54111,19.3220343123988,19.3220343123988,19.2928763129334,19.3123149792437,55673.5725963241,0.0,1.0
2025-01-21,19.9,19.9,19.8801,19.9,87863,19.3414729787091,19.3414729787091,19.3221315057304,19.3414729787091,90400.2348696349,0.0,1.0
2025-01-22,19.86,19.97,19.845,19.97,121340,19.3521642451797,19.4593514590251,19.3375478069281,19.4593514590251,124524.180834205,0.051,1.0
2025-01-23,19.86,19.86,19.83,19.84,95262,19.3521642451797,19.3521642451797,19.3229313686764,19.3326756608442,97761.8469970996,0.0,1.0
2025-01-24,19.86,19.8679,19.83,19.83,92737,19.3521642451797,19.3598622359922,19.3229313686764,19.3229313686764,95170.5864349901,0.0,1.0
2025-01-27,19.9,19.9,19.86,19.88,68951,19.3911414138508,19.3911414138508,19.3521642451797,19.3716528295152,70760.3988190149,0.0,1.0
2025-01-28,19.9,19.91,19.88,19.89,115082,19.3911414138508,19.4008857060185,19.3716528295152,19.381397121683,118101.959607401,0.0,1.0
2025-01-29,19.88,19.91,19.87,19.89,173376,19.3716528295152,19.4008857060185,19.3619085373475,19.381397121683,177925.699491604,0.0,1.0
2025-01-30,19.915,19.915,19.89,19.9,94663,19.4057578521024,19.4057578521024,19.381397121683,19.3911414138508,97147.1281548408,0.0,1.0
2025-01-31,19.91,19.95,19.9001,19.95,83786,19.4008857060185,19.4398628746896,19.3912388567724,19.4398628746896,85984.6960225378,0.0,1.0
2025-02-03,19.93,19.97,19.9,19.97,97166,19.4203742903541,19.4593514590251,19.3911414138508,19.4593514590251,99715.811397201,0.0,1.0
2025-02-04,19.94,19.94,19.9,19.94,143774,19.4301185825218,19.4301185825218,19.3911414138508,19.4301185825218,147546.889527419,0.0,1.0
2025-02-05,19.94,19.98,19.91,19.91,119208,19.4301185825218,19.4690957511929,19.4008857060185,19.4008857060185,122336.233302159,0.0,1.0
2025-02-06,19.95,19.95,19.935,19.95,63100,19.4398628746896,19.4398628746896,19.4252464364379,19.4398628746896,64755.8580075684,0.0,1.0
2025-02-07,19.94,19.94,19.92,19.93,144782,19.4301185825218,19.4301185825218,19.4106299981863,19.4203742903541,148581.341268649,0.0,1.0
2025-02-10,19.93,19.9499,19.92,19.94,73793,19.4203742903541,19.4397654317679,19.4106299981863,19.4301185825218,75729.4616474245,0.0,1.0
2025-02-11,19.93,19.93,19.905,19.93,84686,19.4203742903541,19.4203742903541,19.3960135599346,19.4203742903541,86908.3136486359,0.0,1.0
2025-02-12,19.89,19.9,19.87,19.89,70392,19.381397121683,19.3911414138508,19.3619085373475,19.381397121683,72239.2132625794,0.0,1.0
2025-02-13,19.92,19.93,19.88,19.93,81606,19.4106299981863,19.4203742903541,19.3716528295152,19.4203742903541,83747.4888837659,0.0,1.0
2025-02-14,19.93,19.95,19.91,19.95,53980,19.4203742903541,19.4398628746896,19.4008857060185,19.4398628746896,55396.5327297708,0.0,1.0
2025-02-18,19.915,19.95,19.91,19.95,44574,19.4057578521024,19.4398628746896,19.4008857060185,19.4398628746896,45743.7022952355,0.0,1.0
2025-02-19,19.92,19.93,19.91,19.91,34934,19.4106299981863,19.4203742903541,19.4008857060185,19.4008857060185,35850.7312779143,0.0,1.0
2025-02-20,19.92,19.9399,19.92,19.92,78389,19.4106299981863,19.4300211396001,19.4106299981863,19.4106299981863,80446.0689913674,0.0,1.0
2025-02-21,19.9,19.91,19.88,19.89,31650,19.4408373039064,19.4506065688832,19.4212987739527,19.4310680389295,32397.5243532048,0.051,1.0
2025-02-24,19.9094,19.93,19.89,19.89,196155,19.4500204129846,19.4701450988369,19.4310680389295,19.4310680389295,200787.879605147,0.0,1.0
2025-02-25,19.94,19.95,19.925,19.94,32894,19.4799143638137,19.4896836287905,19.4652604663485,19.4799143638137,33670.9057211476,0.0,1.0
2025-02-26,19.955,19.96,19.93,19.93,51031,19.494568261279,19.4994528937674,19.4701450988369,19.4701450988369,52236.2737841515,0.0,1.0
2025-02-27,19.95,19.96,19.94,19.96,49053,19.4896836287905,19.4994528937674,19.4799143638137,19.4994528937674,50211.5564643843,0.0,1.0
2025-02-28,19.965,19.97,19.95,19.97,60470,19.5043375262558,19.5092221587442,19.4896836287905,19.5092221587442,61898.2084561864,0.0,1.0
2025-03-03,19.961,19.97,19.9498,19.9498,68058,19.5004298202651,19.5092221587442,19.489488243491,19.489488243491,69665.4253532516,0.0,1.0
2025-03-04,19.94,19.9792,19.94,19.97,53933,19.4799143638137,19.5182098825229,19.4799143638137,19.5092221587442,55206.8145637093,0.0,1.0
2025-03-05,19.9485,19.95,19.93,19.94,51217,19.488218239044,19.4896836287905,19.4701450988369,19.4799143638137,52426.6668182653,0.0,1.0
2025-03-06,19.95,19.95,19.93,19.95,89364,19.4896836287905,19.4896836287905,19.4701450988369,19.4896836287905,91474.6403254283,0.0,1.0
2025-03-07,19.935,19.97,19.93,19.97,45120,19.4750297313253,19.5092221587442,19.4701450988369,19.5092221587442,46185.6650494977,0.0,1.0
2025-03-10,19.97,19.97,19.95,19.963,65513,19.5092221587442,19.5092221587442,19.4896836287905,19.5023836732604,67060.3163649767,0.0,1.0
2025-03-11,19.945,19.97,19.94,19.97,172031,19.4847989963021,19.5092221587442,19.4799143638137,19.5092221587442,176094.107804303,0.0,1.0
2025-03-12,19.93,19.95,19.92,19.95,50351,19.4701450988369,19.4896836287905,19.46037583386,19.4896836287905,51540.2132293275,0.0,1.0
2025-03-13,19.94,19.94,19.91,19.92,72033,19.4799143638137,19.4799143638137,19.4506065688832,19.46037583386,73734.3087435832,0.0,1.0
2025-03-14,19.93,19.93,19.92,19.9249,53972,19.4701450988369,19.4701450988369,19.46037583386,19.4651627736987,55246.7356837653,0.0,1.0
2025-03-17,19.92,19.93,19.915,19.9299,95691,19.46037583386,19.4701450988369,19.4554912013716,19.4700474061871,97951.0743406804,0.0,1.0
2025-03-18,19.94,19.94,19.92,19.93,75295,19.4799143638137,19.4799143638137,19.46037583386,19.4701450988369,77073.3521698124,0.0,1.0
2025-03-19,19.94,19.94,19.91,19.92,52870,19.4799143638137,19.4799143638137,19.4506065688832,19.46037583386,54118.7081375653,0.0,1.0
2025-03-20,19.93,19.97,19.93,19.95,63249,19.4701450988369,19.5092221587442,19.4701450988369,19.4896836287905,64742.8441647978,0.0,1.0
2025-03-21,19.94,19.97,19.925,19.95,94022,19.4799143638137,19.5092221587442,19.4652604663485,19.4896836287905,96242.6551259725,0.0,1.0
2025-03-24,19.92,19.95,19.91,19.93,296569,19.46037583386,19.4896836287905,19.4506065688832,19.4701450988369,303573.503946465,0.0,1.0
2025-03-25,19.93,19.93,19.91,19.91,67476,19.4701450988369,19.4701450988369,19.4506065688832,19.4506065688832,69069.6794077993,0.0,1.0
2025-03-26,19.885,19.91,19.88,19.91,167439,19.4261834064411,19.4506065688832,19.4212987739527,19.4506065688832,171393.651822315,0.0,1.0
2025-03-27,19.81,19.825,19.8,19.81,148748,19.4027371704967,19.4174287937959,19.3929427549639,19.4027371704967,151870.215738461,0.051,1.0
2025-03-28,19.85,19.86,19.835,19.84,253110,19.4419148326279,19.4517092481607,19.4272232093287,19.4321204170951,258422.770763722,0.0,1.0
2025-03-31,19.87,19.87,19.855,19.86,54706,19.4615036636936,19.4615036636936,19.4468120403943,19.4517092481607,55854.277181463,0.0,1.0
2025-04-01,19.91,19.91,19.89,19.9,45041,19.5006813258248,19.5006813258248,19.4810924947592,19.490886910292,45986.4091421467,0.0,1.0
2025-04-02,19.895,19.915,19.88,19.91,62628,19.4859897025256,19.5055785335912,19.4712980792264,19.5006813258248,63942.5597068086,0.0,1.0
2025-04-03,19.93,19.96,19.92,19.92,197515,19.5202701568904,19.5496534034888,19.5104757413576,19.5104757413576,201660.833500835,0.0,1.0
2025-04-04,19.925,20.0,19.915,20.0,121325,19.515372949124,19.5888310656201,19.5055785335912,19.5888310656201,123871.60784998,0.0,1.0
2025-04-07,19.75,20.0099,19.53,19.92,666396,19.3439706772998,19.5985275369976,19.128493535578,19.5104757413576,680383.63061855,0.0,1.0
2025-04-08,19.72,19.784,19.64,19.76,334703,19.3145874307014,19.3772716901114,19.2362321064389,19.3537650928326,341728.405210896,0.0,1.0
2025-04-09,19.58,19.7,19.47,19.7,411975,19.1774656132421,19.2949985996358,19.0697270423811,19.2949985996358,420622.342006969,0.0,1.0
2025-04-10,19.59,19.8048,19.58,19.7656,96750,19.1872600287749,19.3976440744196,19.1774656132421,19.359249965531,98780.779389949,0.0,1.0
2025-04-11,19.73,19.73,19.55,19.65,157693,19.3243818462342,19.3243818462342,19.1480823666436,19.2460265219717,161002.971000923,0.0,1.0
2025-04-14,19.62,19.67,19.62,19.65,141770,19.2166432753733,19.2656153530374,19.2166432753733,19.2460265219717,144745.747742771,0.0,1.0
2025-04-15,19.67,19.69,19.6609,19.67,163346,19.2656153530374,19.285204184103,19.2567024349025,19.2656153530374,166774.627289205,0.0,1.0
2025-04-16,19.685,19.72,19.67,19.68,102663,19.2803069763366,19.3145874307014,19.2656153530374,19.2754097685702,104817.893069874,0.0,1.0
2025-04-17,19.685,19.71,19.68,19.7,64391,19.2803069763366,19.3047930151686,19.2754097685702,19.2949985996358,65742.5650201365,0.0,1.0
2025-04-21,19.675,19.75,19.6719,19.75,208948,19.2705125608038,19.3439706772998,19.2674762919886,19.3439706772998,213333.811803318,0.0,1.0
2025-04-22,19.6,19.6365,19.6,19.63,72623,19.247005963525,19.2828486021816,19.247005963525,19.2764656665304,73954.9207132531,0.051,1.0
2025-04-23,19.66,19.7166,19.65,19.69,59743,19.3059253695358,19.361506009206,19.296105468534,19.3353850725412,60838.6988718708,0.0,1.0
2025-04-24,19.69,19.7,19.66,19.66,66306,19.3353850725412,19.345204973543,19.3059253695358,19.3059253695358,67522.0656377863,0.0,1.0
2025-04-25,19.71,19.74,19.6929,19.74,59021,19.3550248745448,19.3844845775502,19.3382328438317,19.3844845775502,60103.4572438057,0.0,1.0
2025-04-28,19.74,19.74,19.69,19.69,56730,19.3844845775502,19.3844845775502,19.3353850725412,19.3353850725412,57770.439833976,0.0,1.0
2025-04-29,19.75,19.75,19.7208,19.74,102955,19.394304478552,19.394304478552,19.3656303676267,19.3844845775502,104843.215813626,0.0,1.0
2025-04-30,19.76,19.779,19.7451,19.75,83422,19.4041243795538,19.4227821914572,19.3894927270611,19.394304478552,84951.9765878715,0.0,1.0
2025-05-01,19.78,19.79,19.75,19.79,132301,19.4237641815574,19.4335840825592,19.394304478552,19.4335840825592,134727.427471794,0.0,1.0
2025-05-02,19.77,19.77,19.74,19.76,64585,19.4139442805556,19.4139442805556,19.3844845775502,19.4041243795538,65769.50214485,0.0,1.0
2025-05-05,19.74,19.7619,19.74,19.74,63147,19.3844845775502,19.4059901607441,19.3844845775502,19.3844845775502,64305.1289299504,0.0,1.0
2025-05-06,19.785,19.79,19.7409,19.758,98516,19.4286741320583,19.4335840825592,19.3853683686404,19.4021603993534,100322.803643292,0.0,1.0
2025-05-07,19.75,19.78,19.75,19.77,236799,19.394304478552,19.4237641815574,19.394304478552,19.4139442805556,241141.942221852,0.0,1.0
2025-05-08,19.78,19.79,19.77,19.79,76768,19.4237641815574,19.4335840825592,19.4139442805556,19.4335840825592,78175.940863294,0.0,1.0
2025-05-09,19.8,19.8,19.77,19.79,140822,19.443403983561,19.443403983561,19.4139442805556,19.4335840825592,143404.704359248,0.0,1.0
2025-05-12,19.78,19.7999,19.77,19.78,46185,19.4237641815574,19.443305784551,19.4139442805556,19.4237641815574,47032.0423714469,0.0,1.0
2025-05-13,19.79,19.79,19.77,19.78,38918,19.4335840825592,19.4335840825592,19.4139442805556,19.4237641815574,39631.7641011577,0.0,1.0
2025-05-14,19.79,19.8,19.775,19.78,363691,19.4335840825592,19.443403983561,19.4188542310565,19.4237641815574,370361.167524389,0.0,1.0
2025-05-15,19.83,19.83,19.795,19.81,82951,19.4728636865664,19.4728636865664,19.4384940330601,19.4532238845628,84472.3383512805,0.0,1.0
2025-05-16,19.82,19.83,19.81,19.83,105031,19.4630437855646,19.4728636865664,19.4532238845628,19.4728636865664,106957.290079364,0.0,1.0
2025-05-19,19.82,19.82,19.8,19.8,83639,19.4630437855646,19.4630437855646,19.443403983561,19.443403983561,85172.956412373,0.0,1.0
2025-05-20,19.83,19.83,19.8,19.8,40560,19.4728636865664,19.4728636865664,19.443403983561,19.443403983561,41303.8787178929,0.0,1.0
2025-05-21,19.755,19.77,19.75,19.76,61487,19.4492959241621,19.4640638026162,19.4443732980107,19.4542185503135,62453.4528003656,0.051,1.0
2025-05-22,19.755,19.76,19.74,19.76,109010,19.4492959241621,19.4542185503135,19.4345280457079,19.4542185503135,110723.419418216,0.0,1.0
2025-05-23,19.77,19.783,19.77,19.77,66655,19.4640638026162,19.4768626306099,19.4640638026162,19.4640638026162,67702.6834356593,0.0,1.0
2025-05-27,19.8,19.8,19.78,19.79,61867,19.4935995595246,19.4935995595246,19.473909054919,19.4837543072218,62839.4256411961,0.0,1.0
2025-05-28,19.805,19.81,19.79,19.79,62216,19.498522185676,19.5034448118274,19.4837543072218,19.4837543072218,63193.9112239588,0.0,1.0
2025-05-29,19.815,19.82,19.795,19.81,111895,19.5083674379788,19.5132900641302,19.4886769333732,19.5034448118274,113653.765854521,0.0,1.0
2025-05-30,19.815,19.82,19.8001,19.81,106942,19.5083674379788,19.5132900641302,19.4936980120476,19.5034448118274,108622.914589697,0.0,1.0
2025-06-02,19.81,19.83,19.805,19.83,93697,19.5034448118274,19.523135316433,19.498522185676,19.523135316433,95169.7296507532,0.0,1.0
2025-06-03,19.82,19.83,19.8135,19.82,100757,19.5132900641302,19.523135316433,19.5068906501334,19.5132900641302,102340.698746181,0.0,1.0
2025-06-04,19.835,19.85,19.83,19.85,50186,19.5280579425844,19.5428258210386,19.523135316433,19.5428258210386,50974.8236576699,0.0,1.0
2025-06-05,19.86,19.86,19.835,19.84,75402,19.5526710733414,19.5526710733414,19.5280579425844,19.5329805687358,76587.1688007736,0.0,1.0
2025-06-06,19.85,19.86,19.83,19.83,112132,19.5428258210386,19.5526710733414,19.523135316433,19.523135316433,113894.491021038,0.0,1.0
2025-06-09,19.8585,19.86,19.84,19.84,64430,19.5511942854959,19.5526710733414,19.5329805687358,19.5329805687358,65442.7108807971,0.0,1.0
2025-06-10,19.865,19.87,19.85,19.85,107529,19.5575936994927,19.5625163256441,19.5428258210386,19.5428258210386,109219.14105698,0.0,1.0
2025-06-11,19.865,19.88,19.86,19.86,62366,19.5575936994927,19.5723615779469,19.5526710733414,19.5526710733414,63346.2689242867,0.0,1.0
2025-06-12,19.885,19.9,19.87,19.87,55818,19.5772842040983,19.5920520825525,19.5625163256441,19.5625163256441,56695.3474459775,0.0,1.0
2025-06-13,19.88,19.89,19.87,19.88,23807,19.5723615779469,19.5822068302497,19.5625163256441,19.5723615779469,24181.1984780248,0.0,1.0
2025-06-16,19.886,19.89,19.87,19.88,76301,19.5782687293286,19.5822068302497,19.5625163256441,19.5723615779469,77500.2992847383,0.0,1.0
2025-06-17,19.897,19.9,19.89,19.89,31658,19.5890985068617,19.5920520825525,19.5822068302497,19.5822068302497,32155.6005131812,0.0,1.0
2025-06-18,19.89,19.915,19.89,19.91,45033,19.5822068302497,19.6068199610067,19.5822068302497,19.6018973348553,45740.8287924093,0.0,1.0
2025-06-20,19.905,19.91,19.9,19.91,33224,19.5969747087039,19.6018973348553,19.5920520825525,19.6018973348553,33746.2149046034,0.0,1.0
2025-06-23,19.916,19.95,19.91,19.92,83183,19.607804486237,19.6412783440665,19.6018973348553,19.6117425871581,84490.4705757772,0.0,1.0
2025-06-24,19.93,19.94,19.91,19.92,56381,19.6215878394609,19.6314330917637,19.6018973348553,19.6117425871581,57267.1966812077,0.0,1.0
2025-06-25,19.92,19.935,19.91,19.93,72060,19.6117425871581,19.6265104656123,19.6018973348553,19.6215878394609,73192.6392374705,0.0,1.0
2025-06-26,19.8892,19.89,19.87,19.89,48587,19.63261452204,19.6334042014448,19.6136622163252,19.6334042014448,49222.0004276632,0.052,1.0
2025-06-27,19.887,19.9,19.87,19.89,256725,19.6304429036769,19.6432751940046,19.6136622163252,19.6334042014448,260080.228451886,0.0,1.0
2025-06-30,19.905,19.91,19.8933,19.9,62092,19.6482106902845,19.6531461865644,19.6366616289895,19.6432751940046,62903.5019769581,0.0,1.0
2025-07-01,19.91,19.94,19.9,19.94,74725,19.6531461865644,19.6827591642438,19.6432751940046,19.6827591642438,75701.6070545029,0.0,1.0
2025-07-02,19.91,19.92,19.9,19.92,66109,19.6531461865644,19.6630171791242,19.6432751940046,19.6630171791242,66973.0015492289,0.0,1.0
2025-07-03,19.93,19.93,19.9,19.92,63883,19.672888171684,19.672888171684,19.6432751940046,19.6630171791242,64717.9091798302,0.0,1.0
2025-07-07,19.92,19.92,19.9,19.92,166700,19.6630171791242,19.6630171791242,19.6432751940046,19.6630171791242,168878.660367824,0.0,1.0
2025-07-08,19.94,19.94,19.92,19.94,158249,19.6827591642438,19.6827591642438,19.6630171791242,19.6827591642438,160317.211305025,0.0,1.0
2025-07-09,19.945,19.98,19.93,19.98,94339,19.6876946605237,19.722243134483,19.672888171684,19.722243134483,95571.9492527902,0.0,1.0
2025-07-10,19.955,19.96,19.94,19.94,62925,19.6975656530835,19.7025011493634,19.6827591642438,19.6827591642438,63747.388744123,0.0,1.0
2025-07-11,19.935,19.95,19.93,19.94,125096,19.6778236679639,19.6926301568036,19.672888171684,19.6827591642438,126730.9231996,0.0,1.0
2025-07-14,19.94,19.97,19.93,19.97,64205,19.6827591642438,19.7123721419232,19.672888171684,19.7123721419232,65044.1175099948,0.0,1.0
2025-07-15,19.93,19.95,19.92,19.95,50309,19.672888171684,19.6926301568036,19.6630171791242,19.6926301568036,50966.5058455,0.0,1.0
2025-07-16,19.93,19.94,19.91,19.94,56576,19.672888171684,19.6827591642438,19.6531461865644,19.6827591642438,57315.4114515297,0.0,1.0
2025-07-17,19.92,19.93,19.91,19.93,95311,19.6630171791242,19.672888171684,19.6531461865644,19.672888171684,96556.652659374,0.0,1.0
2025-07-18,19.93,19.94,19.93,19.94,53863,19.672888171684,19.6827591642438,19.672888171684,19.6827591642438,54566.9543094907,0.0,1.0
2025-07-21,19.95,19.965,19.94,19.94,50244,19.6926301568036,19.7074366456433,19.6827591642438,19.6827591642438,50900.6563378581,0.0,1.0
2025-07-22,19.85,19.91,19.85,19.89,198764,19.6452493925166,19.7046304989927,19.6452493925166,19.684836796834,200835.597511067,0.052,1.0
2025-07-23,19.89,19.9,19.88,19.9,72565,19.684836796834,19.6947336479133,19.6749399457546,19.6947336479133,73321.3013090429,0.0,1.0
2025-07-24,19.87,19.9,19.87,19.9,88683,19.6650430946753,19.6947336479133,19.6650430946753,19.6947336479133,89607.289519601,0.0,1.0
2025-07-25,19.88,19.9,19.88,19.9,70745,19.6749399457546,19.6947336479133,19.6749399457546,19.6947336479133,71482.3325447289,0.0,1.0
2025-07-28,19.89,19.92,19.89,19.89,85623,19.684836796834,19.714527350072,19.684836796834,19.684836796834,86515.3969817981,0.0,1.0
2025-07-29,19.92,19.92,19.91,19.91,106427,19.714527350072,19.714527350072,19.7046304989927,19.7046304989927,107536.224549267,0.0,1.0
2025-07-30,19.925,19.94,19.9,19.92,135918,19.7194757756117,19.7343210522307,19.6947336479133,19.714527350072,137334.591487942,0.0,1.0
2025-07-31,19.938,19.94,19.92,19.94,94199,19.7323416820149,19.7343210522307,19.714527350072,19.7343210522307,95180.7794668301,0.0,1.0
2025-08-01,19.985,19.99,19.965,19.965,104520,19.7788568820878,19.7838053076275,19.7590631799291,19.7590631799291,105609.349036329,0.0,1.0
2025-08-04,19.9805,19.995,19.98,19.98,74228,19.7744032991021,19.7887537331672,19.7739084565481,19.7739084565481,75001.6337568752,0.0,1.0
2025-08-05,19.99,20.0,19.98,19.99,64437,19.7838053076275,19.7937021587069,19.7739084565481,19.7838053076275,65108.5880583036,0.0,1.0
2025-08-06,19.985,20.0,19.985,19.99,27125,19.7788568820878,19.7937021587069,19.7788568820878,19.7838053076275,27407.7075450671,0.0,1.0
2025-08-07,19.995,20.01,19.99,20.0,45998,19.7887537331672,19.8035990097862,19.7838053076275,19.7937021587069,46477.4094620458,0.0,1.0
2025-08-08,20.005,20.01,19.9963,20.0091,196869,19.7986505842465,19.8035990097862,19.7900403238075,19.8027082931891,198920.847066906,0.0,1.0
2025-08-11,20.015,20.02,20.0,20.01,69363,19.8085474353259,19.8134958608656,19.7937021587069,19.8035990097862,70085.9287907276,0.0,1.0
2025-08-12,20.0105,20.02,20.01,20.015,60988,19.8040938523402,19.8134958608656,19.8035990097862,19.8085474353259,61623.6412076884,0.0,1.0
2025-08-13,20.025,20.03,20.02,20.03,46080,19.8184442864052,19.8233927119449,19.8134958608656,19.8233927119449,46560.2640986799,0.0,1.0
2025-08-14,20.01,20.04,20.01,20.04,121062,19.8035990097862,19.8332895630243,19.8035990097862,19.8332895630243,122323.756343628,0.0,1.0
2025-08-15,20.0,20.04,20.0,20.01,81219,19.7937021587069,19.8332895630243,19.7937021587069,19.8035990097862,82065.4967411169,0.0,1.0
2025-08-18,20.0251,20.03,20.01,20.03,58446,19.818543254916,19.8233927119449,19.8035990097862,19.8233927119449,59055.1474720366,0.0,1.0
2025-08-19,20.025,20.0399,20.02,20.02,68136,19.8184442864052,19.8331905945135,19.8134958608656,19.8134958608656,68846.1405084126,0.0,1.0
2025-08-20,20.025,20.04,20.01,20.02,129453,19.8184442864052,19.8332895630243,19.8035990097862,19.8134958608656,130802.210685035,0.0,1.0
2025-08-21,19.965,19.98,19.9605,19.98,79390,19.8105268055418,19.8254107475444,19.806061622941,19.8254107475444,80009.0459763344,0.052,1.0
2025-08-22,19.995,20.0,19.9803,19.9898,99111,19.8402946895471,19.845256003548,19.8257084263845,19.8351349229862,99883.8210827622,0.0,1.0
2025-08-25,19.99,20.0,19.99,19.99,51324,19.8353333755462,19.845256003548,19.8353333755462,19.8353333755462,51724.2004747373,0.0,1.0
2025-08-26,19.995,20.02,19.98,19.99,87163,19.8402946895471,19.8651012595515,19.8254107475444,19.8353333755462,87842.6561838424,0.0,1.0
2025-08-27,20.01,20.01,19.96,20.0,79539,19.8551786315497,19.8551786315497,19.8055654915409,19.845256003548,80159.2078084355,0.0,1.0
2025-08-28,19.995,20.01,19.99,20.0,42842,19.8402946895471,19.8551786315497,19.8353333755462,19.845256003548,43176.0618178376,0.0,1.0
2025-08-29,20.02,20.04,19.999,20.01,81212,19.8651012595515,19.8849465155551,19.8442637407478,19.8551786315497,81845.2530775928,0.0,1.0
2025-09-02,20.01,20.02,20.0,20.02,43995,19.8551786315497,19.8651012595515,19.845256003548,19.8651012595515,44338.052370939,0.0,1.0
2025-09-03,20.02,20.02,20.003,20.02,89581,19.8651012595515,19.8651012595515,19.8482327919485,19.8651012595515,90279.5106135034,0.0,1.0
2025-09-04,20.05,20.06,20.03,20.06,58385,19.8948691435568,19.9047917715586,19.8750238875533,19.9047917715586,58840.2588402608,0.0,1.0
2025-09-05,20.085,20.085,20.06,20.06,80952,19.929598341563,19.929598341563,19.9047917715586,19.9047917715586,81583.2257195649,0.0,1.0
2025-09-08,20.11,20.12,20.09,20.09,76996,19.9544049115675,19.9643275395693,19.9345596555639,19.9345596555639,77596.3786874147,0.0,1.0
2025-09-09,20.12,20.13,20.11,20.11,51536,19.9643275395693,19.974250167571,19.9544049115675,19.9544049115675,51937.8535512832,0.0,1.0
2025-09-10,20.14,20.15,20.12,20.14,111968,19.9841727955728,19.9940954235746,19.9643275395693,19.9841727955728,112841.073937249,0.0,1.0
2025-09-11,20.165,20.17,20.15,20.16,62025,20.0089793655772,20.0139406795781,19.9940954235746,20.0040180515763,62508.6418526535,0.0,1.0
2025-09-12,20.17,20.17,20.15,20.15,52238,20.0139406795781,20.0139406795781,19.9940954235746,19.9940954235746,52645.3274179591,0.0,1.0
2025-09-15,20.175,20.19,20.17,20.18,100565,20.018901993579,20.0337859355817,20.0139406795781,20.0238633075799,101349.158692658,0.0,1.0
2025-09-16,20.185,20.19,20.15,20.15,53432,20.0288246215808,20.0337859355817,19.9940954235746,19.9940954235746,53848.6376698263,0.0,1.0
2025-09-17,20.2,20.21,20.19,20.21,81390,20.0437085635834,20.0536311915852,20.0337859355817,20.0536311915852,82024.6410380891,0.0,1.0
2025-09-18,20.19,20.2,20.13,20.2,126029,20.0337859355817,20.0437085635834,19.974250167571,20.0437085635834,127011.715018912,0.0,1.0
2025-09-19,20.19,20.19,20.17,20.17,141595,20.0337859355817,20.0337859355817,20.0139406795781,20.0139406795781,142699.091384546,0.0,1.0
2025-09-22,20.18,20.19,20.17,20.19,60644,20.0238633075799,20.0337859355817,20.0139406795781,20.0337859355817,61116.8734625121,0.0,1.0
2025-09-23,20.178,20.1891,20.16,20.16,52030,20.0218787819795,20.0328928990615,20.0040180515763,20.0040180515763,52435.7055315367,0.0,1.0
2025-09-24,20.14,20.17,20.14,20.16,76643,19.9841727955728,20.0139406795781,19.9841727955728,20.0040180515763,77240.6261590152,0.0,1.0
2025-09-25,20.1,20.11,20.09,20.09,59909,19.9960799491749,20.0060282476571,19.9861316506928,19.9861316506928,60220.3483413102,0.052,1.0
2025-09-26,20.075,20.1,20.04,20.1,72323,19.9712092029695,19.9960799491749,19.9363901582819,19.9960799491749,72698.864162122,0.0,1.0
2025-09-29,20.075,20.085,20.06,20.08,53893,19.9712092029695,19.9811575014517,19.9562867552462,19.9761833522106,54173.0830619476,0.0,1.0
2025-09-30,20.08,20.088,20.06,20.07,98964,19.9761833522106,19.9841419909963,19.9562867552462,19.9662350537284,99478.3180031281,0.0,1.0
2025-10-01,20.08,20.1,20.03,20.09,153100,19.9761833522106,19.9960799491749,19.9264418597997,19.9861316506928,153895.66394122,0.0,1.0
2025-10-02,20.08,20.09,20.06,20.09,124937,19.9761833522106,19.9861316506928,19.9562867552462,19.9861316506928,125586.300233992,0.0,1.0
2025-10-03,20.08,20.09,20.06,20.07,80814,19.9761833522106,19.9861316506928,19.9562867552462,19.9662350537284,81233.9920688816,0.0,1.0
2025-10-06,20.09,20.09,20.07,20.09,91141,19.9861316506928,19.9861316506928,19.9662350537284,19.9861316506928,91614.6617065103,0.0,1.0
2025-10-07,20.08,20.11,20.07,20.11,347310,19.9761833522106,20.0060282476571,19.9662350537284,20.0060282476571,349114.977422764,0.0,1.0
2025-10-08,20.1,20.18,20.051,20.09,155622,19.9960799491749,20.0756663370323,19.9473332866123,19.9861316506928,156430.770828613,0.0,1.0
2025-10-09,20.08,20.11,20.08,20.11,56433,19.9761833522106,20.0060282476571,19.9761833522106,20.0060282476571,56726.2834957209,0.0,1.0
2025-10-10,20.1,20.12,20.0801,20.12,36221,19.9960799491749,20.0159765461393,19.9762828351954,20.0159765461393,36409.2413038207,0.0,1.0
2025-10-13,20.09,20.14,20.06,20.14,57433,19.9861316506928,20.0358731431036,19.9562867552462,20.0358731431036,57731.4805168915,0.0,1.0
2025-10-14,20.105,20.11,20.0989,20.11,12883,20.001054098416,20.0060282476571,19.9949856363419,20.0060282476571,12949.953223741,0.0,1.0
2025-10-15,20.07,20.15,20.07,20.15,126538,19.9662350537284,20.0458214415858,19.9662350537284,20.0458214415858,127195.620664887,0.0,1.0
2025-10-16,20.12,20.12,20.08,20.11,110926,20.0159765461393,20.0159765461393,19.9761833522106,20.0060282476571,111502.484770371,0.0,1.0
2025-10-17,20.12,20.13,20.11,20.12,76552,20.0159765461393,20.0259248446215,20.0060282476571,20.0159765461393,76949.8423646525,0.0,1.0
2025-10-20,20.1,20.17,20.01,20.17,106542,19.9960799491749,20.0657180385502,19.9065452628353,20.0657180385502,107095.701029559,0.0,1.0
2025-10-21,20.075,20.1,20.05,20.05,106161,20.0229403550768,20.0478755236385,19.9980051865151,19.9980051865151,106437.0186,0.052,1.0
2025-10-22,20.07,20.07,20.06,20.07,87934,20.0179533213645,20.0179533213645,20.0079792539398,20.0179533213645,88162.6283999998,0.0,1.0
2025-10-23,20.06,20.1,20.05,20.1,127649,20.0079792539398,20.0478755236385,19.9980051865151,20.0478755236385,127980.8874,0.0,1.0
2025-10-24,20.06,20.1,20.05,20.1,175275,20.0079792539398,20.0478755236385,19.9980051865151,20.0478755236385,175730.715,0.0,1.0
2025-10-27,20.065,20.08,20.036,20.04,60692,20.0129662876521,20.0279273887891,19.9840414921205,19.9880311190904,60849.7992,0.0,1.0
2025-10-28,20.04,20.06,20.04,20.06,62817,19.9880311190904,20.0079792539398,19.9880311190904,20.0079792539398,62980.3241999999,0.0,1.0
2025-10-29,20.045,20.05,20.04,20.05,42368,19.9930181528027,19.9980051865151,19.9880311190904,19.9980051865151,42478.1568,0.0,1.0
2025-10-30,20.03,20.05,20.02,20.03,113612,19.9780570516657,19.9980051865151,19.968082984241,19.9780570516657,113907.3912,0.0,1.0
2025-10-31,20.05,20.08,20.03,20.05,44685,19.9980051865151,20.0279273887891,19.9780570516657,19.9980051865151,44801.1809999999,0.0,1.0
2025-11-03,20.045,20.05,20.03,20.05,76856,19.9930181528027,19.9980051865151,19.9780570516657,19.9980051865151,77055.8256,0.0,1.0
2025-11-04,20.06,20.07,20.04,20.05,167177,20.0079792539398,20.0179533213645,19.9880311190904,19.9980051865151,167611.6602,0.0,1.0
2025-11-05,20.02,20.06,20.01,20.05,68007,19.968082984241,20.0079792539398,19.9581089168163,19.9980051865151,68183.8181999999,0.0,1.0
2025-11-06,20.045,20.05,20.04,20.046969,81364,19.9930181528027,19.9980051865151,19.9880311190904,19.9949820466786,81575.5464000001,0.0,1.0
2025-11-07,20.05,20.06,20.05,20.05,41074,19.9980051865151,20.0079792539398,19.9980051865151,19.9980051865151,41180.7923999999,0.0,1.0
2025-11-10,20.055,20.0699,20.0435,20.06,37752,20.0029922202274,20.0178535806902,19.991522042689,20.0079792539398,37850.1552,0.0,1.0
2025-11-11,20.075,20.09,20.07,20.09,35117,20.0229403550768,20.0379014562138,20.0179533213645,20.0379014562138,35208.3042,0.0,1.0
2025-11-12,20.05,20.09,20.03,20.09,45859,19.9980051865151,20.0379014562138,19.9780570516657,20.0379014562138,45978.2333999999,0.0,1.0
2025-11-13,20.07,20.08,20.06,20.08,44673,20.0179533213645,20.0279273887891,20.0079792539398,20.0279273887891,44789.1497999999,0.0,1.0
2025-11-14,20.09,20.1,20.06,20.1,30504,20.0379014562138,20.0478755236385,20.0079792539398,20.0478755236385,30583.3104000001,0.0,1.0
2025-11-17,20.07,20.085,20.06,20.07,66411,20.0179533213645,20.0329144225015,20.0079792539398,20.0179533213645,66583.6685999998,0.0,1.0
2025-11-18,20.08,20.09,20.07,20.08,116313,20.0279273887891,20.0379014562138,20.0179533213645,20.0279273887891,116615.4138,0.0,1.0
2025-11-19,20.08,20.08,20.06,20.07,65342,20.0279273887891,20.0279273887891,20.0079792539398,20.0179533213645,65511.8892000002,0.0,1.0
2025-11-20,20.06,20.08,20.05,20.07,101130,20.0079792539398,20.0279273887891,19.9980051865151,20.0179533213645,101392.938,0.0,1.0
2025-11-21,20.0,20.03,20.0,20.02,53381,20.0,20.03,20.0,20.02,53381,0.052,1.0
2025-11-24,20.02,20.03,20.0101,20.02,68019,20.02,20.03,20.0101,20.02,68019,0.0,1.0
2025-11-25,20.02,20.03,20.01,20.03,64776,20.02,20.03,20.01,20.03,64776,0.0,1.0
2025-11-26,20.045,20.05,20.02,20.03,194580,20.045,20.05,20.02,20.03,194580,0.0,1.0