date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-01-07,20.05,20.05,20.05,20.05,300,10.07527333299,10.07527333299,10.07527333299,10.07527333299,597.006135834029,0.0,1.0
2014-01-08,19.984,19.984,19.984,19.984,200,10.0421078447118,10.0421078447118,10.0421078447118,10.0421078447118,398.004090556021,0.0,1.0
2014-01-09,19.98,19.98,19.98,19.98,0,10.0400978151192,10.0400978151192,10.0400978151192,10.0400978151192,0,0.0,1.0
2014-01-10,20.02,20.02,20.0199,20.0199,5600,10.0601981110453,10.0601981110453,10.0601478603055,10.0601478603055,11144.1145355686,0.0,1.0
2014-01-13,20.04,20.04,20.04,20.04,100,10.0702482590084,10.0702482590084,10.0702482590084,10.0702482590084,199.002045278011,0.0,1.0
2014-01-14,20.02,20.02,20.02,20.02,0,10.0601981110453,10.0601981110453,10.0601981110453,10.0601981110453,0,0.0,1.0
2014-01-15,20.0499,20.05,20.02,20.02,1000,10.0752230822502,10.07527333299,10.0601981110453,10.0601981110453,1990.02045278009,0.0,1.0
2014-01-16,20.07,20.07,20.07,20.07,8,10.0853234809531,10.0853234809531,10.0853234809531,10.0853234809531,15.9201636222408,0.0,1.0
2014-01-17,20.01,20.09,20.01,20.09,1100,10.0551730370638,10.0953736289161,10.0551730370638,10.0953736289161,2189.02249805811,0.0,1.0
2014-01-21,19.97,20.0,19.97,20.0,2200,10.0350727411376,10.0501479630823,10.0350727411376,10.0501479630823,4378.04499611624,0.0,1.0
2014-01-22,20.05,20.0699,20.05,20.0699,500,10.07527333299,10.0852732302132,10.07527333299,10.0852732302132,995.010226390049,0.0,1.0
2014-01-23,20.05,20.05,20.05,20.05,0,10.07527333299,10.07527333299,10.07527333299,10.07527333299,0,0.0,1.0
2014-01-24,20.05,20.05,20.05,20.05,0,10.07527333299,10.07527333299,10.07527333299,10.07527333299,0,0.0,1.0
2014-01-27,19.48,19.48,19.426,19.426,1300,9.78884411604212,9.78884411604212,9.7617087165418,9.7617087165418,2587.02658861414,0.0,1.0
2014-01-28,19.48,19.48,19.48,19.48,0,9.78884411604212,9.78884411604212,9.78884411604212,9.78884411604212,0,0.0,1.0
2014-01-29,19.4,19.4182,19.38,19.38,50500,9.74864352418979,9.7577891588362,9.73859337622671,9.73859337622671,100496.032865395,0.0,1.0
2014-01-30,19.4,19.4,19.4,19.4,0,9.74864352418979,9.74864352418979,9.74864352418979,9.74864352418979,0,0.0,1.0
2014-01-31,19.4,19.4,19.4,19.4,0,9.74864352418979,9.74864352418979,9.74864352418979,9.74864352418979,0,0.0,1.0
2014-02-03,19.29,19.29,19.29,19.29,1100,9.69336771039284,9.69336771039284,9.69336771039284,9.69336771039284,2189.02249805811,0.0,1.0
2014-02-04,19.29,19.29,19.29,19.29,0,9.69336771039284,9.69336771039284,9.69336771039284,9.69336771039284,0,0.0,1.0
2014-02-05,19.29,19.29,19.29,19.29,0,9.69336771039284,9.69336771039284,9.69336771039284,9.69336771039284,0,0.0,1.0
2014-02-06,19.15,19.15,19.15,19.15,5100,9.62301667465126,9.62301667465126,9.62301667465126,9.62301667465126,10149.1043091785,0.0,1.0
2014-02-07,19.15,19.15,19.15,19.15,0,9.62301667465126,9.62301667465126,9.62301667465126,9.62301667465126,0,0.0,1.0
2014-02-10,19.3799,19.3799,19.3399,19.3399,700,9.7385431254869,9.7385431254869,9.71844282956073,9.71844282956073,1393.01431694607,0.0,1.0
2014-02-11,19.38,19.38,19.38,19.38,0,9.73859337622671,9.73859337622671,9.73859337622671,9.73859337622671,0,0.0,1.0
2014-02-12,19.4999,19.51,19.4999,19.5099,900,9.79884401326539,9.80391933798675,9.79884401326539,9.80386908724693,1791.01840750209,0.0,1.0
2014-02-13,19.4999,19.4999,19.4999,19.4999,80,9.79884401326539,9.79884401326539,9.79884401326539,9.79884401326539,159.201636222408,0.0,1.0
2014-02-14,19.4999,19.4999,19.4999,19.4999,2,9.79884401326539,9.79884401326539,9.79884401326539,9.79884401326539,3.98004090556021,0.0,1.0
2014-02-18,19.67,19.67,19.67,19.67,1100,9.88432052169141,9.88432052169141,9.88432052169141,9.88432052169141,2189.02249805811,0.0,1.0
2014-02-19,19.6,19.65,19.6,19.65,1000,9.84914500382062,9.87427037372832,9.84914500382062,9.87427037372832,1990.0204527801,0.0,1.0
2014-02-20,19.7185,19.7185,19.7185,19.7185,1000,9.90869213050188,9.90869213050188,9.90869213050188,9.90869213050188,1990.0204527801,0.0,1.0
2014-02-21,19.64,19.66,19.64,19.66,2000,9.9019082806268,9.91199169028121,9.9019082806268,9.91199169028121,3966.91212307549,0.065,1.0
2014-02-24,19.68,19.68,19.68,19.68,500,9.92207509993561,9.92207509993561,9.92207509993561,9.92207509993561,991.728030768872,0.0,1.0
2014-02-25,19.67,19.67,19.6395,19.65,5700,9.91703339510841,9.91703339510841,9.90165619538544,9.906949985454,11305.6995507651,0.0,1.0
2014-02-26,19.68,19.68,19.68,19.68,600,9.92207509993561,9.92207509993561,9.92207509993561,9.92207509993561,1190.07363692265,0.0,1.0
2014-02-27,19.7,19.7,19.7,19.7,400,9.93215850959002,9.93215850959002,9.93215850959002,9.93215850959002,793.382424615097,0.0,1.0
2014-02-28,19.7,19.7,19.7,19.7,75,9.93215850959002,9.93215850959002,9.93215850959002,9.93215850959002,148.759204615331,0.0,1.0
2014-03-03,19.69,19.72,19.61,19.72,11500,9.92711680476282,9.94224191924442,9.88678316614519,9.94224191924442,22809.744707684,0.0,1.0
2014-03-04,19.92,19.92,19.9,19.92,1900,10.0430760157885,10.0430760157885,10.0329926061341,10.0430760157885,3768.56651692171,0.0,1.0
2014-03-05,19.88,19.88,19.873,19.873,700,10.0229091964797,10.0229091964797,10.0193800031006,10.0193800031006,1388.41924307642,0.0,1.0
2014-03-06,19.9099,19.9099,19.8999,19.8999,700,10.037983893913,10.037983893913,10.0329421890858,10.0329421890858,1388.41924307642,0.0,1.0
2014-03-07,19.8799,19.8799,19.8799,19.8799,500,10.0228587794314,10.0228587794314,10.0228587794314,10.0228587794314,991.728030768872,0.0,1.0
2014-03-10,19.88,19.88,19.88,19.88,0,10.0229091964797,10.0229091964797,10.0229091964797,10.0229091964797,0,0.0,1.0
2014-03-11,19.8399,19.8399,19.8399,19.8399,300,10.0026919601226,10.0026919601226,10.0026919601226,10.0026919601226,595.036818461322,0.0,1.0
2014-03-12,19.84,19.84,19.84,19.84,0,10.0027423771709,10.0027423771709,10.0027423771709,10.0027423771709,0,0.0,1.0
2014-03-13,19.73,19.78,19.73,19.78,1100,9.94728362407163,9.97249214820764,9.94728362407163,9.97249214820764,2181.80166769152,0.0,1.0
2014-03-14,19.71,19.71,19.71,19.71,50,9.93720021441722,9.93720021441722,9.93720021441722,9.93720021441722,99.1728030768872,0.0,1.0
2014-03-17,19.84,19.86,19.75,19.86,700,10.0027423771709,10.0128257868253,9.95736703372603,10.0128257868253,1388.41924307641,0.0,1.0
2014-03-18,19.84,19.84,19.84,19.84,0,10.0027423771709,10.0027423771709,10.0027423771709,10.0027423771709,0,0.0,1.0
2014-03-19,19.84,19.84,19.84,19.84,84,10.0027423771709,10.0027423771709,10.0027423771709,10.0027423771709,166.61030916917,0.0,1.0
2014-03-20,19.84,19.84,19.84,19.84,0,10.0027423771709,10.0027423771709,10.0027423771709,10.0027423771709,0,0.0,1.0
2014-03-21,19.9299,19.9299,19.9299,19.9299,6000,10.0480673035674,10.0480673035674,10.0480673035674,10.0480673035674,11900.7363692265,0.0,1.0
2014-03-24,19.7135,19.7135,19.7135,19.7135,400,9.93896481110674,9.93896481110674,9.93896481110674,9.93896481110674,793.382424615098,0.0,1.0
2014-03-25,19.83,19.83,19.83,19.83,75,10.027597981969,10.027597981969,10.027597981969,10.027597981969,148.315678657469,0.0593,1.0
2014-03-26,19.8301,19.8301,19.8301,19.8301,1600,10.0276485497853,10.0276485497853,10.0276485497853,10.0276485497853,3164.06781135936,0.0,1.0
2014-03-27,19.8301,19.8301,19.8301,19.8301,215,10.0276485497853,10.0276485497853,10.0276485497853,10.0276485497853,425.171612151414,0.0,1.0
2014-03-28,19.73,19.8799,19.71,19.86,3700,9.97703016562016,10.052831322327,9.9669166023504,10.0427683268736,7316.9068137685,0.0,1.0
2014-03-31,19.9799,19.98,19.9599,19.9599,2600,10.1033991386758,10.1034497064922,10.0932855754061,10.0932855754061,5141.61019345896,0.0,1.0
2014-04-01,20.0,20.0,19.88,19.98,2200,10.1135632697619,10.1135632697619,10.0528818901434,10.1034497064922,4350.59324061913,0.0,1.0
2014-04-02,19.81,19.81,19.81,19.81,1,10.0174844186992,10.0174844186992,10.0174844186992,10.0174844186992,1.9775423820996,0.0,1.0
2014-04-03,20.09,20.09,20.09,20.09,100,10.1590743044759,10.1590743044759,10.1590743044759,10.1590743044759,197.754238209959,0.0,1.0
2014-04-04,19.98,20.11,19.95,20.11,1700,10.1034497064922,10.1691878677456,10.0882793615875,10.1691878677456,3361.8220495693,0.0,1.0
2014-04-07,19.98,19.98,19.98,19.98,0,10.1034497064922,10.1034497064922,10.1034497064922,10.1034497064922,0,0.0,1.0
2014-04-08,19.98,19.98,19.98,19.98,0,10.1034497064922,10.1034497064922,10.1034497064922,10.1034497064922,0,0.0,1.0
2014-04-09,19.9571,19.98,19.84,19.84,2800,10.0918696765483,10.1034497064922,10.0326547636039,10.0326547636039,5537.11866987887,0.0,1.0
2014-04-10,19.77,19.79,19.77,19.79,2000,9.99725729215969,10.0073708554294,9.99725729215969,10.0073708554294,3955.08476419919,0.0,1.0
2014-04-11,19.67,19.67,19.66,19.66,400,9.94668947581088,9.94668947581088,9.941632694176,9.941632694176,791.016952839837,0.0,1.0
2014-04-14,19.6766,19.79,19.6766,19.79,600,9.9500269516899,10.0073708554294,9.9500269516899,10.0073708554294,1186.52542925976,0.0,1.0
2014-04-15,19.73,19.73,19.7299,19.7299,1000,9.97703016562016,9.97703016562016,9.97697959780381,9.97697959780381,1977.54238209959,0.0,1.0
2014-04-16,19.73,19.73,19.73,19.73,0,9.97703016562016,9.97703016562016,9.97703016562016,9.97703016562016,0,0.0,1.0
2014-04-17,19.73,19.73,19.73,19.73,0,9.97703016562016,9.97703016562016,9.97703016562016,9.97703016562016,0,0.0,1.0
2014-04-21,20.0699,20.07,20.0699,20.0699,1700,10.1489101733898,10.1489607412061,10.1489101733898,10.1489101733898,3361.8220495693,0.0,1.0
2014-04-22,20.07,20.07,20.07,20.07,0,10.1560402354949,10.1560402354949,10.1560402354949,10.1560402354949,0,0.014,1.0
2014-04-23,20.1,20.1,20.09,20.09,900,10.1712211626033,10.1712211626033,10.1661608535672,10.1661608535672,1778.54750288115,0.0,1.0
2014-04-24,20.1,20.1,20.1,20.1,0,10.1712211626033,10.1712211626033,10.1712211626033,10.1712211626033,0,0.0,1.0
2014-04-25,19.9999,20.0099,19.9999,20.0099,800,10.1205674691517,10.1256277781879,10.1205674691517,10.1256277781879,1580.93111367214,0.0,1.0
2014-04-28,20.0,20.0,20.0,20.0,0,10.1206180722421,10.1206180722421,10.1206180722421,10.1206180722421,0,0.0,1.0
2014-04-29,20.0,20.0,20.0,20.0,0,10.1206180722421,10.1206180722421,10.1206180722421,10.1206180722421,0,0.0,1.0
2014-04-30,20.0,20.0,20.0,20.0,0,10.1206180722421,10.1206180722421,10.1206180722421,10.1206180722421,0,0.0,1.0
2014-05-01,20.11,20.11,20.11,20.11,1000,10.1762814716394,10.1762814716394,10.1762814716394,10.1762814716394,1976.16389209017,0.0,1.0
2014-05-02,20.1,20.1,20.09,20.1,2300,10.1712211626033,10.1712211626033,10.1661608535672,10.1712211626033,4545.17695180738,0.0,1.0
2014-05-05,20.0699,20.0799,20.0699,20.0799,500,10.1559896324046,10.1610499414407,10.1559896324046,10.1610499414407,988.081946045081,0.0,1.0
2014-05-06,19.98,20.03,19.98,20.03,1200,10.1104974541699,10.1357989993505,10.1104974541699,10.1357989993505,2371.39667050819,0.0,1.0
2014-05-07,19.98,19.98,19.98,19.98,0,10.1104974541699,10.1104974541699,10.1104974541699,10.1104974541699,0,0.0,1.0
2014-05-08,20.03,20.03,20.03,20.03,1000,10.1357989993505,10.1357989993505,10.1357989993505,10.1357989993505,1976.16389209016,0.0,1.0
2014-05-09,19.85,19.97,19.85,19.97,300,10.0447134367003,10.1054371451337,10.0447134367003,10.1054371451337,592.849167627048,0.0,1.0
2014-05-12,19.85,19.85,19.85,19.85,0,10.0447134367003,10.0447134367003,10.0447134367003,10.0447134367003,0,0.0,1.0
2014-05-13,20.1685,20.19,20.11,20.19,2800,10.2058842795007,10.2167639439284,10.1762814716394,10.2167639439284,5533.25889785248,0.0,1.0
2014-05-14,20.16,20.16,20.16,20.16,1000,10.20158301682,10.20158301682,10.20158301682,10.20158301682,1976.16389209017,0.0,1.0
2014-05-15,19.97,19.97,19.93,19.96,6500,10.1054371451337,10.1054371451337,10.0851959089893,10.1003768360976,12845.0652985861,0.0,1.0
2014-05-16,19.8,19.8001,19.8,19.8001,1400,10.0194118915197,10.01946249461,10.0194118915197,10.01946249461,2766.62944892622,0.0,1.0
2014-05-19,19.8,19.8,19.8,19.8,0,10.0194118915197,10.0194118915197,10.0194118915197,10.0194118915197,0,0.0,1.0
2014-05-20,19.8,19.8,19.8,19.8,0,10.0194118915197,10.0194118915197,10.0194118915197,10.0194118915197,0,0.0,1.0
2014-05-21,19.95,19.96,19.88,19.93,35300,10.1292205976035,10.1342979011612,10.0936794726996,10.1190659904881,69525.0925985971,0.067,1.0
2014-05-22,19.98,20.08,19.93,20.0,117200,10.1444525082766,10.1952255438536,10.1190659904881,10.154607115392,230831.185624804,0.0,1.0
2014-05-23,20.0,20.02,19.91,20.02,14400,10.154607115392,10.1647617225074,10.1089113833727,10.1647617225074,28361.5108617506,0.0,1.0
2014-05-27,20.03,20.04,20.03,20.03,600,10.1698390260651,10.1749163296228,10.1698390260651,10.1698390260651,1181.72961923961,0.0,1.0
2014-05-28,20.06,20.1,20.06,20.08,800,10.1850709367382,10.2053801509689,10.1850709367382,10.1952255438536,1575.63949231947,0.0,1.0
2014-05-29,20.07,20.18,20.06,20.12,5100,10.1901482402959,10.2459985794305,10.1850709367382,10.2155347580843,10044.7017635366,0.0,1.0
2014-05-30,20.1599,20.1599,20.1599,20.1599,1000,10.2357931992795,10.2357931992795,10.2357931992795,10.2357931992795,1969.54936539936,0.0,1.0
2014-06-02,20.16,20.16,20.16,20.16,0,10.2358439723151,10.2358439723151,10.2358439723151,10.2358439723151,0,0.0,1.0
2014-06-03,20.13,20.13,20.13,20.13,900,10.220612061642,10.220612061642,10.220612061642,10.220612061642,1772.59442885942,0.0,1.0
2014-06-04,20.16,20.16,20.12,20.12,5700,10.2358439723151,10.2358439723151,10.2155347580843,10.2155347580843,11226.4313827763,0.0,1.0
2014-06-05,20.19,20.19,20.19,20.19,1000,10.2510758829882,10.2510758829882,10.2510758829882,10.2510758829882,1969.54936539935,0.0,1.0
2014-06-06,20.2801,20.32,20.23,20.28,9700,10.2968223880431,10.3170808292383,10.271385097219,10.2967716150075,19104.6288443736,0.0,1.0
2014-06-09,20.27,20.38,20.2499,20.27,37900,10.2916943114498,10.3475446505844,10.2814889312988,10.2916943114498,74645.9209486352,0.0,1.0
2014-06-10,20.3,20.36,20.23,20.23,45500,10.3069262221229,10.337390043469,10.271385097219,10.271385097219,89614.4961256701,0.0,1.0
2014-06-11,20.26,20.3,20.2199,20.25,30000,10.2866170078921,10.3069262221229,10.2662570206257,10.2815397043344,59086.4809619804,0.0,1.0
2014-06-12,20.1901,20.54,20.14,20.54,48100,10.2511266560238,10.4287815075076,10.2256893651997,10.4287815075076,94735.3244757086,0.0,1.0
2014-06-13,20.26,20.3001,20.15,20.15,24900,10.2866170078921,10.3069769951584,10.2307666687574,10.2307666687574,49041.7791984437,0.0,1.0
2014-06-16,20.21,20.33,20.21,20.25,41200,10.2612304901036,10.322158132796,10.2612304901036,10.2815397043344,81145.4338544532,0.0,1.0
2014-06-17,20.25,20.3095,20.25,20.25,10200,10.2815397043344,10.3117496605027,10.2815397043344,10.2815397043344,20089.4035270733,0.0,1.0
2014-06-18,20.4,20.4901,20.2799,20.3,26300,10.3576992576998,10.4034457627547,10.2967208419719,10.3069262221229,51799.148310003,0.0,1.0
2014-06-19,20.4505,20.5501,20.3799,20.41,31700,10.3833396406662,10.4339095841008,10.3474938775489,10.3627765612575,62434.7148831593,0.0,1.0
2014-06-20,20.49,20.5501,20.43,20.45,35900,10.4033949897191,10.4339095841008,10.3729311683729,10.3830857754883,70706.8222178366,0.0,1.0
2014-06-23,20.5,20.52,20.4,20.45,29200,10.4084722932768,10.4186269003922,10.3576992576998,10.3830857754883,57510.8414696609,0.0,1.0
2014-06-24,20.35,20.53,20.27,20.44,45800,10.3667368580325,10.4584328105851,10.3259831013425,10.4125848343088,89905.8221274163,0.0678,1.0
2014-06-25,20.43,20.49,20.26,20.26,37600,10.4074906147226,10.4380559322401,10.3208888817562,10.3208888817562,73809.1465500183,0.0,1.0
2014-06-26,20.43,20.43,20.43,20.43,20,10.4074906147226,10.4074906147226,10.4074906147226,10.4074906147226,39.2601843351161,0.0,1.0
2014-06-27,20.35,20.4704,20.25,20.4704,8500,10.3667368580325,10.4280712618511,10.31579466217,10.4280712618511,16685.5783424244,0.0,1.0
2014-06-30,20.4616,20.4616,20.3499,20.36,18200,10.4235883486152,10.4235883486152,10.3666859158367,10.3718310776188,35726.7677449555,0.0,1.0
2014-07-01,20.55,20.55,20.4,20.4,1900,10.4686212497577,10.4686212497577,10.3922079559638,10.3922079559638,3729.71751183602,0.0,1.0
2014-07-02,20.51,20.586,20.49,20.586,800,10.4482443714126,10.4869604402682,10.4380559322401,10.4869604402682,1570.40737340465,0.0,1.0
2014-07-03,20.61,20.66,20.5499,20.66,12100,10.4991865672752,10.5246576652065,10.4685703075618,10.5246576652065,23752.4115227453,0.0,1.0
2014-07-07,20.4,20.62,20.4,20.4,20100,10.3922079559638,10.5042807868615,10.3922079559638,10.3922079559638,39456.4852567918,0.0,1.0
2014-07-08,20.5499,20.5499,20.5499,20.5499,100,10.4685703075618,10.4685703075618,10.4685703075618,10.4685703075618,196.300921675581,0.0,1.0
2014-07-09,20.58,20.58,20.5,20.5,1700,10.4839039085164,10.4839039085164,10.4431501518264,10.4431501518264,3337.11566848488,0.0,1.0
2014-07-10,20.5,20.5,20.5,20.5,400,10.4431501518264,10.4431501518264,10.4431501518264,10.4431501518264,785.203686702322,0.0,1.0
2014-07-11,20.4795,20.6,20.4795,20.6,2000,10.4327070016746,10.4940923476889,10.4327070016746,10.4940923476889,3926.0184335116,0.0,1.0
2014-07-14,20.51,20.6,20.51,20.6,1300,10.4482443714126,10.4940923476889,10.4482443714126,10.4940923476889,2551.91198178256,0.0,1.0
2014-07-15,20.59,20.59,20.59,20.59,700,10.4889981281027,10.4889981281027,10.4889981281027,10.4889981281027,1374.10645172906,0.0,1.0
2014-07-16,20.4601,20.5201,20.3899,20.5,32800,10.4228242156772,10.4533895331948,10.3870627941817,10.4431501518264,64386.7023095906,0.0,1.0
2014-07-17,20.4099,20.445,20.34,20.4,2300,10.3972512333542,10.415131944102,10.3616426384463,10.3922079559638,4514.92119853836,0.0,1.0
2014-07-18,20.46,20.5201,20.2999,20.461,108800,10.4227732734814,10.4533895331948,10.3412148179054,10.42328269544,213575.402783031,0.0,1.0
2014-07-21,20.36,20.37,20.35,20.35,400,10.3718310776188,10.376925297205,10.3667368580325,10.3667368580325,785.203686702322,0.0,1.0
2014-07-22,20.3599,20.5,20.2999,20.4999,4700,10.4063698864136,10.4779779208876,10.3757026339622,10.4779268088002,9195.47652490552,0.0679,1.0
2014-07-23,20.3299,20.3501,20.3299,20.3501,2800,10.3910362601879,10.4013609018465,10.3910362601879,10.4013609018465,5478.1562276033,0.0,1.0
2014-07-24,20.3599,20.44,20.33,20.369,25400,10.4063698864136,10.4473106684362,10.3910873722753,10.4110210863687,49694.7029218298,0.0,1.0
2014-07-25,20.27,20.34,20.2499,20.26,13900,10.360420119824,10.3961985810172,10.3501465902527,10.3553089110821,27195.1327013162,0.0,1.0
2014-07-28,20.24,20.24,20.24,20.24,12,10.3450864935983,10.3450864935983,10.3450864935983,10.3450864935983,23.477812404014,0.0,1.0
2014-07-29,20.27,20.27,20.27,20.27,0,10.360420119824,10.360420119824,10.360420119824,10.360420119824,0,0.0,1.0
2014-07-30,20.18,20.19,20.08,20.1899,3200,10.3144192411469,10.3195304498888,10.2633071537279,10.3194793378014,6260.74997440375,0.0,1.0
2014-07-31,19.9501,19.9501,19.95,19.9501,2900,10.1969125521707,10.1969125521707,10.1968614400833,10.1969125521707,5673.8046643034,0.0,1.0
2014-08-01,19.94,19.97,19.9,19.97,1700,10.1917502313414,10.2070838575671,10.1713053963738,10.2070838575671,3326.02342390199,0.0,1.0
2014-08-04,19.9799,19.9799,19.9199,19.9499,8500,10.2121439542215,10.2121439542215,10.1814767017702,10.1968103279959,16630.1171195101,0.0,1.0
2014-08-05,19.99,19.9999,19.9799,19.99,8100,10.2173062750509,10.2223663717053,10.2121439542215,10.2173062750509,15847.5233727094,0.0,1.0
2014-08-06,20.0299,20.03,19.98,19.9899,4800,10.237699997931,10.2377511100184,10.212195066309,10.2172551629634,9391.12496160566,0.0,1.0
2014-08-07,20.0299,20.03,20.0299,20.03,1800,10.237699997931,10.2377511100184,10.237699997931,10.2377511100184,3521.67186060212,0.0,1.0
2014-08-08,19.97,19.97,19.9299,19.9299,1800,10.2070838575671,10.2070838575671,10.1865879105121,10.1865879105121,3521.6718606021,0.0,1.0
2014-08-11,20.12,20.1499,20.12,20.1499,2600,10.2837519886955,10.2990345028338,10.2837519886955,10.2990345028338,5086.85935420306,0.0,1.0
2014-08-12,20.12,20.12,20.12,20.12,14,10.2837519886955,10.2837519886955,10.2837519886955,10.2837519886955,27.3907811380165,0.0,1.0
2014-08-13,20.15,20.15,20.1499,20.1499,3600,10.2990856149212,10.2990856149212,10.2990345028338,10.2990345028338,7043.34372120423,0.0,1.0
2014-08-14,20.23,20.23,20.2194,20.2194,1000,10.3399752848564,10.3399752848564,10.33455740359,10.33455740359,1956.48436700117,0.0,1.0
2014-08-15,20.1418,20.1418,20.1418,20.1418,500,10.2948944237528,10.2948944237528,10.2948944237528,10.2948944237528,978.242183500591,0.0,1.0
2014-08-18,20.24,20.29,20.24,20.29,2600,10.3450864935983,10.3706425373077,10.3450864935983,10.3706425373077,5086.85935420304,0.0,1.0
2014-08-19,20.35,20.35,20.3099,20.3099,1000,10.4013097897591,10.4013097897591,10.3808138427041,10.3808138427041,1956.48436700118,0.0,1.0
2014-08-20,20.37,20.37,20.34,20.34,900,10.4115322072429,10.4115322072429,10.3961985810172,10.3961985810172,1760.83593030106,0.0,1.0
2014-08-21,20.35,20.35,20.29,20.29,3500,10.4354015520676,10.4354015520676,10.4046337833637,10.4046337833637,6825.32431978029,0.0667,1.0
2014-08-22,20.3399,20.34,20.33,20.33,3400,10.4302223110024,10.4302735906169,10.4251456291663,10.4251456291663,6630.31505350089,0.0,1.0
2014-08-25,20.3399,20.3399,20.3399,20.3399,22,10.4302223110024,10.4302223110024,10.4302223110024,10.4302223110024,42.9020385814763,0.0,1.0
2014-08-26,20.45,20.45,20.38,20.41,5500,10.486681166574,10.486681166574,10.4507854364195,10.4661693207715,10725.5096453691,0.0,1.0
2014-08-27,20.45,20.45,20.45,20.45,7,10.486681166574,10.486681166574,10.486681166574,10.486681166574,13.6506486395607,0.0,1.0
2014-08-28,20.34,20.34,20.34,20.34,500,10.4302735906169,10.4302735906169,10.4302735906169,10.4302735906169,975.046331397189,0.0,1.0
2014-08-29,20.34,20.34,20.34,20.34,0,10.4302735906169,10.4302735906169,10.4302735906169,10.4302735906169,0,0.0,1.0
2014-09-02,20.4015,20.4015,20.4015,20.4015,1100,10.4618105535384,10.4618105535384,10.4618105535384,10.4618105535384,2145.10192907381,0.0,1.0
2014-09-03,20.47,20.47,20.4,20.4,1000,10.4969370894753,10.4969370894753,10.4610413593208,10.4610413593208,1950.09266279438,0.0,1.0
2014-09-04,20.51,20.53,20.51,20.53,700,10.5174489352779,10.5277048581792,10.5174489352779,10.5277048581792,1365.06486395607,0.0,1.0
2014-09-05,20.5394,20.5394,20.48,20.48,1200,10.5325251419428,10.5325251419428,10.502065050926,10.502065050926,2340.11119535326,0.0,1.0
2014-09-08,20.46,20.504,20.46,20.46,2100,10.4918091280247,10.5143721584075,10.4918091280247,10.4918091280247,4095.19459186818,0.0,1.0
2014-09-09,20.46,20.46,20.46,20.46,43,10.4918091280247,10.4918091280247,10.4918091280247,10.4918091280247,83.8539845001581,0.0,1.0
2014-09-10,20.46,20.46,20.46,20.46,21,10.4918091280247,10.4918091280247,10.4918091280247,10.4918091280247,40.9519459186818,0.0,1.0
2014-09-11,20.5,20.5,20.5,20.5,700,10.5123209738273,10.5123209738273,10.5123209738273,10.5123209738273,1365.06486395606,0.0,1.0
2014-09-12,20.4199,20.4599,20.4199,20.4599,600,10.4712460026076,10.4917578484102,10.4712460026076,10.4917578484102,1170.05559767662,0.0,1.0
2014-09-15,20.43,20.45,20.39,20.44,2100,10.4764252436728,10.486681166574,10.4559133978702,10.4815532051234,4095.19459186817,0.0,1.0
2014-09-16,20.54,20.54,20.4,20.4,3600,10.5328328196299,10.5328328196299,10.4610413593208,10.4610413593208,7020.33358605973,0.0,1.0
2014-09-17,20.54,20.54,20.54,20.54,10,10.5328328196299,10.5328328196299,10.5328328196299,10.5328328196299,19.5009266279437,0.0,1.0
2014-09-18,20.6282,20.63,20.57,20.57,700,10.5780614396246,10.5789844726857,10.5482167039818,10.5482167039818,1365.06486395606,0.0,1.0
2014-09-19,20.6073,20.61,20.6073,20.61,2100,10.5673440001927,10.5687285497844,10.5673440001927,10.5687285497844,4095.1945918682,0.0,1.0
2014-09-22,21.34,21.34,21.34,21.34,400,10.9430697356817,10.9430697356817,10.9430697356817,10.9430697356817,780.037065117748,0.0,1.0
2014-09-23,20.439,20.439,20.439,20.439,100,10.5159618264572,10.5159618264572,10.5159618264572,10.5159618264572,194.361679295729,0.0681,1.0
2014-09-24,20.49,20.49,20.34,20.34,582,10.5422015668139,10.5422015668139,10.4650258598826,10.4650258598826,1131.18497350113,0.0,1.0
2014-09-25,20.4,20.5,20.4,20.5,1015,10.4958961426551,10.5473466139426,10.4958961426551,10.5473466139426,1972.77104485164,0.0,1.0
2014-09-26,21.0,21.0,20.5,20.5,783,10.8045989703803,10.8045989703803,10.5473466139426,10.5473466139426,1521.85194888554,0.0,1.0
2014-09-29,21.0,21.0,21.0,21.0,7,10.8045989703803,10.8045989703803,10.8045989703803,10.8045989703803,13.6053175507009,0.0,1.0
2014-09-30,20.83,20.83,20.79,20.79,1303,10.7171331691915,10.7171331691915,10.6965529806765,10.6965529806765,2532.53268122333,0.0,1.0
2014-10-01,20.98,20.98,20.98,20.98,316,10.7943088761228,10.7943088761228,10.7943088761228,10.7943088761228,614.182906574498,0.0,1.0
2014-10-02,20.02,20.06,19.73,20.06,7546,10.3003843517625,10.3209645402775,10.1511779850287,10.3209645402775,14666.5323196556,0.0,1.0
2014-10-03,20.21,20.21,20.21,20.21,923,10.3981402472088,10.3981402472088,10.3981402472088,10.3981402472088,1793.95829989957,0.0,1.0
2014-10-06,20.21,20.21,20.21,20.21,183,10.3981402472088,10.3981402472088,10.3981402472088,10.3981402472088,355.681873111182,0.0,1.0
2014-10-07,20.1255,20.1255,20.1255,20.1255,178,10.3546645989709,10.3546645989709,10.3546645989709,10.3546645989709,345.963789146394,0.0,1.0
2014-10-08,19.9754,20.02,19.9754,20.02,587,10.2774374415683,10.3003843517625,10.2774374415683,10.3003843517625,1140.90305746592,0.0,1.0
2014-10-09,19.9754,19.9754,19.9754,19.9754,29,10.2774374415683,10.2774374415683,10.2774374415683,10.2774374415683,56.364886995761,0.0,1.0
2014-10-10,19.78,20.17,19.7799,19.84,1175,10.1769032206725,10.3775600586938,10.1768517702012,10.207773503445,2283.74973172479,0.0,1.0
2014-10-13,19.4,19.67,19.3999,19.6199,5721,9.98139142977986,10.1203077022562,9.98133997930858,10.0945310161411,11119.4316725086,0.0,1.0
2014-10-14,19.44,19.5166,19.44,19.5166,429,10.0019716182949,10.0413826793011,10.0019716182949,10.0413826793011,833.81160417867,0.0,1.0
2014-10-15,19.0201,19.0201,19.02,19.02,201,9.78593108935856,9.78593108935856,9.78587963888727,9.78587963888727,390.666975384413,0.0,1.0
2014-10-16,19.3799,19.39,19.26,19.26,10025,9.97104988505107,9.97624638265111,9.90936076997733,9.90936076997733,19484.7583493967,0.0,1.0
2014-10-17,19.57,19.57,19.5699,19.5699,230,10.0688572309687,10.0688572309687,10.0688057804974,10.0688057804974,447.031862380172,0.0,1.0
2014-10-20,19.57,19.57,19.57,19.57,10,10.0688572309687,10.0688572309687,10.0688572309687,10.0688572309687,19.4361679295727,0.0,1.0
2014-10-21,19.79,19.79,19.78,19.78,1902,10.2161599302648,10.2161599302648,10.2109976463183,10.2109976463183,3684.41569600843,0.0663,1.0
2014-10-22,19.74,19.7401,19.74,19.7401,400,10.190348510532,10.1904001333714,10.190348510532,10.1904001333714,774.85082986507,0.0,1.0
2014-10-23,19.74,19.74,19.74,19.74,120,10.190348510532,10.190348510532,10.190348510532,10.190348510532,232.455248959521,0.0,1.0
2014-10-24,19.9498,19.9498,19.9498,19.9498,1409,10.298653227731,10.298653227731,10.298653227731,10.298653227731,2729.41204819973,0.0,1.0
2014-10-27,19.95,19.9501,19.95,19.95,569,10.29875647341,10.2988080962494,10.29875647341,10.29875647341,1102.22530548306,0.0,1.0
2014-10-28,20.0921,20.0921,19.99,20.0483,12331,10.3721125282908,10.3721125282908,10.3194056091963,10.3495017246048,23886.7139576654,0.0,1.0
2014-10-29,20.0626,20.169,20.0626,20.169,849,10.3568837906484,10.4118104918399,10.3568837906484,10.4118104918399,1644.62088638861,0.0,1.0
2014-10-30,20.1001,20.11,20.08,20.08,1305,10.376242355448,10.3813530165551,10.3658661647154,10.3658661647154,2527.9508324348,0.0,1.0
2014-10-31,20.19,20.1901,20.19,20.1901,353,10.4226512881277,10.4227029109672,10.4226512881277,10.4227029109672,683.805857355925,0.0,1.0
2014-11-03,20.19,20.19,20.19,20.19,15,10.4226512881277,10.4226512881277,10.4226512881277,10.4226512881277,29.0569061199402,0.0,1.0
2014-11-04,20.25,20.25,20.25,20.25,508,10.4536249918071,10.4536249918071,10.4536249918071,10.4536249918071,984.060553928643,0.0,1.0
2014-11-05,20.2501,20.2501,20.2501,20.2501,430,10.4536766146466,10.4536766146466,10.4536766146466,10.4536766146466,832.964642104951,0.0,1.0
2014-11-06,20.27,20.2801,20.27,20.2801,786,10.4639495597003,10.4691634664863,10.4639495597003,10.4691634664863,1522.58188068486,0.0,1.0
2014-11-07,20.27,20.27,20.27,20.27,5,10.4639495597003,10.4639495597003,10.4639495597003,10.4639495597003,9.68563537331336,0.0,1.0
2014-11-10,20.2901,20.2901,20.2901,20.2901,308,10.4743257504329,10.4743257504329,10.4743257504329,10.4743257504329,596.635138996104,0.0,1.0
2014-11-11,20.2901,20.2901,20.2901,20.2901,0,10.4743257504329,10.4743257504329,10.4743257504329,10.4743257504329,0,0.0,1.0
2014-11-12,20.2901,20.2901,20.2901,20.2901,0,10.4743257504329,10.4743257504329,10.4743257504329,10.4743257504329,0,0.0,1.0
2014-11-13,20.2901,20.2901,20.2901,20.2901,0,10.4743257504329,10.4743257504329,10.4743257504329,10.4743257504329,0,0.0,1.0
2014-11-14,20.3263,20.3263,20.3263,20.3263,500,10.4930132183195,10.4930132183195,10.4930132183195,10.4930132183195,968.563537331336,0.0,1.0
2014-11-17,20.3263,20.3263,20.3263,20.3263,0,10.4930132183195,10.4930132183195,10.4930132183195,10.4930132183195,0,0.0,1.0
2014-11-18,20.39,20.39,20.39,20.39,500,10.5258969670591,10.5258969670591,10.5258969670591,10.5258969670591,968.563537331341,0.0,1.0
2014-11-19,20.3834,20.3834,20.38,20.38,435,10.5224898596544,10.5224898596544,10.5207346831126,10.5207346831126,842.650277478264,0.0,1.0
2014-11-20,20.3402,20.39,20.3402,20.39,601,10.5001887930052,10.5258969670591,10.5001887930052,10.5258969670591,1164.21337187227,0.0,1.0
2014-11-21,20.339,20.37,20.3389,20.36,2760,10.5331241645843,10.5491783879533,10.533072376767,10.5439996062214,5329.43874228178,0.065,1.0
2014-11-24,20.339,20.339,20.339,20.339,204,10.5331241645843,10.5331241645843,10.5331241645843,10.5331241645843,393.915037473001,0.0,1.0
2014-11-25,20.339,20.339,20.339,20.339,0,10.5331241645843,10.5331241645843,10.5331241645843,10.5331241645843,0,0.0,1.0
2014-11-26,20.399,20.399,20.399,20.399,217,10.5641968549759,10.5641968549759,10.5641968549759,10.5641968549759,419.017466331576,0.0,1.0
2014-11-28,20.399,20.399,20.399,20.399,15,10.5641968549759,10.5641968549759,10.5641968549759,10.5641968549759,28.9643409906619,0.0,1.0
2014-12-01,20.4,20.42,20.4,20.42,418,10.5647147331491,10.575072296613,10.5647147331491,10.575072296613,807.139635606444,0.0,1.0
2014-12-02,20.4,20.4,20.4,20.4,13,10.5647147331491,10.5647147331491,10.5647147331491,10.5647147331491,25.1024288585736,0.0,1.0
2014-12-03,20.4,20.4,20.4,20.4,507,10.5647147331491,10.5647147331491,10.5647147331491,10.5647147331491,978.994725484372,0.0,1.0
2014-12-04,20.4,20.4,20.4,20.4,0,10.5647147331491,10.5647147331491,10.5647147331491,10.5647147331491,0,0.0,1.0
2014-12-05,20.4599,20.4637,20.4599,20.4637,255,10.5957356357234,10.5977035727816,10.5957356357234,10.5977035727816,492.393796841252,0.0,1.0
2014-12-08,20.4599,20.4599,20.4599,20.4599,75,10.5957356357234,10.5957356357234,10.5957356357234,10.5957356357234,144.821704953309,0.0,1.0
2014-12-09,20.4599,20.4599,20.4599,20.4599,0,10.5957356357234,10.5957356357234,10.5957356357234,10.5957356357234,0,0.0,1.0
2014-12-10,20.1401,20.16,20.1401,20.16,2148,10.4301181959361,10.4404239715827,10.4301181959361,10.4404239715827,4147.69362986278,0.0,1.0
2014-12-11,20.2499,20.2499,20.2466,20.2466,1239,10.4869812193528,10.4869812193528,10.4852722213812,10.4852722213812,2392.45456582866,0.0,1.0
2014-12-12,19.93,19.93,19.93,19.93,100,10.3213119917481,10.3213119917481,10.3213119917481,10.3213119917481,193.095606604413,0.0,1.0
2014-12-15,19.7666,19.8361,19.7666,19.8361,1575,10.2366906982483,10.2726832312853,10.2366906982483,10.2726832312853,3041.25580401949,0.0,1.0
2014-12-16,19.73,19.77,19.73,19.77,1477,10.2177363571094,10.2384514840372,10.2177363571094,10.2384514840372,2852.02210954717,0.0,1.0
2014-12-17,19.73,19.73,19.73,19.73,0,10.2177363571094,10.2177363571094,10.2177363571094,10.2177363571094,0,0.0,1.0
2014-12-18,20.29,20.3,20.16,20.16,5040,10.5077481340978,10.5129269158298,10.4404239715827,10.4404239715827,9732.0185728624,0.0,1.0
2014-12-19,20.35,20.3982,20.3,20.3982,637,10.5388208244895,10.5637825524374,10.5129269158298,10.5637825524374,1230.0190140701,0.0,1.0
2014-12-22,20.35,20.35,20.35,20.35,2,10.5388208244895,10.5388208244895,10.5388208244895,10.5388208244895,3.86191213208822,0.0,1.0
2014-12-23,20.285,20.285,20.285,20.285,1,10.5388208244895,10.5388208244895,10.5388208244895,10.5388208244895,1.92478839310589,0.065,1.0
2014-12-24,20.285,20.285,20.285,20.285,3,10.5388208244895,10.5388208244895,10.5388208244895,10.5388208244895,5.77436517931766,0.0,1.0
2014-12-26,20.5,20.5,20.5,20.5,135,10.6505214149388,10.6505214149388,10.6505214149388,10.6505214149388,259.846433069296,0.0,1.0
2014-12-29,20.5,20.5,20.5,20.5,26,10.6505214149388,10.6505214149388,10.6505214149388,10.6505214149388,50.0444982207533,0.0,1.0
2014-12-30,20.4,20.4,20.4,20.4,208,10.5985676519391,10.5985676519391,10.5985676519391,10.5985676519391,400.355985766027,0.0,1.0
2014-12-31,20.389,20.4,19.98,19.98,1926,10.5928527380091,10.5985676519391,10.3803618473404,10.3803618473404,3707.14244512197,0.0,1.0
2015-01-02,20.28,20.28,20.2329,20.2329,1656,10.5362231363395,10.5362231363395,10.5117529139666,10.5117529139666,3187.44957898335,0.0,1.0
2015-01-05,20.38,20.44,20.38,20.44,5301,10.5881768993392,10.619349157139,10.5881768993392,10.619349157139,10203.3032718543,0.0,1.0
2015-01-06,19.96,19.96,19.96,19.96,113,10.3699710947404,10.3699710947404,10.3699710947404,10.3699710947404,217.501088420967,0.0,1.0
2015-01-07,20.1245,20.1245,20.08,20.09,2458,10.4554350348749,10.4554350348749,10.4323156103401,10.43751098664,4731.1298702543,0.0,1.0
2015-01-08,20.1245,20.1245,20.1245,20.1245,25,10.4554350348749,10.4554350348749,10.4554350348749,10.4554350348749,48.1197098276475,0.0,1.0
2015-01-09,20.32,20.32,20.32,20.32,2264,10.5570046415393,10.5570046415393,10.5570046415393,10.5570046415393,4357.72092199177,0.0,1.0
2015-01-12,20.32,20.32,20.32,20.32,2,10.5570046415393,10.5570046415393,10.5570046415393,10.5570046415393,3.84957678621181,0.0,1.0
2015-01-13,20.32,20.32,20.32,20.32,0,10.5570046415393,10.5570046415393,10.5570046415393,10.5570046415393,0,0.0,1.0
2015-01-14,20.12,20.12,19.96,19.97,3846,10.4530971155399,10.4530971155399,10.3699710947404,10.3751664710404,7402.7361598853,0.0,1.0
2015-01-15,20.0945,20.0945,19.971,20.0601,1615,10.439848905975,10.439848905975,10.3756860086704,10.4219768115031,3108.53325486603,0.0,1.0
2015-01-16,20.1599,20.16,20.1599,20.16,1862,10.4738266669768,10.4738786207398,10.4738266669768,10.4738786207398,3583.95598796319,0.0,1.0
2015-01-20,20.07,20.09,20.07,20.09,1001,10.4271202340401,10.43751098664,10.4271202340401,10.43751098664,1926.713181499,0.0,1.0
2015-01-21,20.01,20.01,20.01,20.01,46,10.4271202340401,10.4271202340401,10.4271202340401,10.4271202340401,88.2755717149104,0.06,1.0
2015-01-22,20.511,20.511,20.26,20.26,6060,10.6881890614891,10.6881890614891,10.5573941000326,10.5573941000326,11629.3470563556,0.0,1.0
2015-01-23,20.2814,20.32,20.27,20.32,2511,10.5685455429616,10.5886598278708,10.5626050546723,10.5886598278708,4818.69479513346,0.0,1.0
2015-01-26,20.29,20.29,20.29,20.29,946,10.5730269639517,10.5730269639517,10.5730269639517,10.5730269639517,1815.40632265881,0.0,1.0
2015-01-27,20.2599,20.3399,20.18,20.19,4262,10.5573419904862,10.5990296276038,10.515706462915,10.5209174175547,8178.92362280322,0.0,1.0
2015-01-28,20.475,20.4885,20.35,20.4885,1434,10.6694296247862,10.6764644135497,10.6042926917899,10.6764644135497,2751.89499650394,0.0,1.0
2015-01-29,20.29,20.5,20.11,20.5,2210,10.5730269639517,10.6824570113854,10.4792297804371,10.6824570113854,4241.06551065113,0.0,1.0
2015-01-30,20.1314,20.1589,20.1314,20.1589,459,10.4903812233661,10.5047113486252,10.4903812233661,10.5047113486252,880.836682981385,0.0,1.0
2015-02-02,20.0932,20.0932,19.901,19.9679,2873,10.4704753766424,10.4704753766424,10.3703208284674,10.405182115007,5513.38516384647,0.0,1.0
2015-02-03,20.3688,20.3987,20.33,20.3987,1706,10.6140892865125,10.6296700408852,10.5938707825105,10.6296700408852,3273.87229012256,0.0,1.0
2015-02-04,20.35,20.35,20.35,20.35,100,10.6042926917899,10.6042926917899,10.6042926917899,10.6042926917899,191.903416771544,0.0,1.0
2015-02-05,20.35,20.35,20.35,20.35,108,10.6042926917899,10.6042926917899,10.6042926917899,10.6042926917899,207.255690113268,0.0,1.0
2015-02-06,20.49,20.511,20.49,20.511,474,10.6772460567457,10.6881890614891,10.6772460567457,10.6881890614891,909.622195497121,0.0,1.0
2015-02-09,20.49,20.49,20.49,20.49,78,10.6772460567457,10.6772460567457,10.6772460567457,10.6772460567457,149.684665081805,0.0,1.0
2015-02-10,20.4951,20.505,20.4001,20.4001,2301,10.679903643612,10.6850624887053,10.6303995745348,10.6303995745348,4415.69761991322,0.0,1.0
2015-02-11,20.53,20.85,20.5,20.85,2673,10.6980898753045,10.8648404237749,10.6824570113854,10.8648404237749,5129.57833030338,0.0,1.0
2015-02-12,20.67,20.67,20.67,20.67,147,10.7710432402603,10.7710432402603,10.7710432402603,10.7710432402603,282.098022654171,0.0,1.0
2015-02-13,20.7388,20.7388,20.7388,20.7388,345,10.8068946081814,10.8068946081814,10.8068946081814,10.8068946081814,662.066787861831,0.0,1.0
2015-02-17,20.7899,20.7899,20.7799,20.7799,574,10.8335225863903,10.8335225863903,10.8283116317506,10.8283116317506,1101.52561226867,0.0,1.0
2015-02-18,20.7899,20.7899,20.7899,20.7899,4,10.8335225863903,10.8335225863903,10.8335225863903,10.8335225863903,7.67613667086179,0.0,1.0
2015-02-19,20.7899,20.7899,20.7899,20.7899,0,10.8335225863903,10.8335225863903,10.8335225863903,10.8335225863903,0,0.0,1.0
2015-02-20,20.796,20.796,20.796,20.796,206,10.8679669965587,10.8679669965587,10.8679669965587,10.8679669965587,394.183751326858,0.06,1.0
2015-02-23,20.8154,20.85,20.78,20.85,1523,10.8781054154726,10.8961873378654,10.8596054139493,10.8961873378654,2914.28084112041,0.0,1.0
2015-02-24,20.8401,20.8401,20.84,20.84,301,10.8910136086259,10.8910136086259,10.8909613487346,10.8909613487346,575.96752014264,0.0,1.0
2015-02-25,20.82,20.83,20.82,20.83,823,10.8805093704728,10.8857353596037,10.8805093704728,10.8857353596037,1574.82149195148,0.0,1.0
2015-02-26,20.849,20.85,20.8,20.8,1380,10.8956647389523,10.8961873378654,10.8700573922111,10.8700573922111,2640.64843121876,0.0,1.0
2015-02-27,20.8566,21.02,20.84,21.02,1424,10.8996364906918,10.9850291530902,10.8909613487346,10.9850291530902,2724.8430188808,0.0,1.0
2015-03-02,20.8566,20.8566,20.8566,20.8566,5,10.8996364906918,10.8996364906918,10.8996364906918,10.8996364906918,9.5675667797781,0.0,1.0
2015-03-03,20.8566,20.8566,20.8566,20.8566,2,10.8996364906918,10.8996364906918,10.8996364906918,10.8996364906918,3.82702671191124,0.0,1.0
2015-03-04,20.8566,20.8566,20.8566,20.8566,0,10.8996364906918,10.8996364906918,10.8996364906918,10.8996364906918,0,0.0,1.0
2015-03-05,20.8566,20.8566,20.8566,20.8566,50,10.8996364906918,10.8996364906918,10.8996364906918,10.8996364906918,95.675667797781,0.0,1.0
2015-03-06,20.5822,20.65,20.5722,20.65,1648,10.7562353489407,10.791667555248,10.7510093598098,10.791667555248,3153.47001061486,0.0,1.0
2015-03-09,20.5999,20.5999,20.564,20.564,2300,10.7654853497024,10.7654853497024,10.7467240487225,10.7467240487225,4401.0807186979,0.0,1.0
2015-03-10,20.3,20.3999,20.3,20.3999,529,10.6087579356675,10.6609655670849,10.6087579356675,10.6609655670849,1012.24856530053,0.0,1.0
2015-03-11,20.3,20.3,20.3,20.3,45,10.6087579356675,10.6087579356675,10.6087579356675,10.6087579356675,86.1081010180032,0.0,1.0
2015-03-12,20.3401,20.71,20.3401,20.71,1000,10.6297141520823,10.8230234900332,10.6297141520823,10.8230234900332,1913.51335595562,0.0,1.0
2015-03-13,20.2465,20.2564,20.21,20.25,756,10.5807988938174,10.5859726230569,10.5617240334897,10.5826279900132,1446.61609710245,0.0,1.0
2015-03-16,20.4401,20.4401,20.42,20.42,2672,10.681974043391,10.681974043391,10.671469805238,10.671469805238,5112.90768711343,0.0,1.0
2015-03-17,20.44,20.44,20.44,20.44,965,10.6819217834997,10.6819217834997,10.6819217834997,10.6819217834997,1846.54038849718,0.0,1.0
2015-03-18,20.44,20.44,20.44,20.44,0,10.6819217834997,10.6819217834997,10.6819217834997,10.6819217834997,0,0.0,1.0
2015-03-19,20.55,20.55,20.55,20.55,480,10.7394076639393,10.7394076639393,10.7394076639393,10.7394076639393,918.486410858698,0.0,1.0
2015-03-20,20.55,20.55,20.55,20.55,0,10.7394076639393,10.7394076639393,10.7394076639393,10.7394076639393,0,0.0,1.0
2015-03-23,20.7799,21.21,20.7799,21.21,1817,10.859553154058,11.0843229465768,10.859553154058,11.0843229465768,3476.85376777137,0.0,1.0
2015-03-24,20.74,20.8,20.74,20.8,1790,10.8387014574259,10.8700573922111,10.8387014574259,10.8700573922111,3425.18890716054,0.0,1.0
2015-03-25,20.74,20.74,20.74,20.74,0,10.8700573922111,10.8700573922111,10.8700573922111,10.8700573922111,0,0.06,1.0
2015-03-26,20.3201,20.3548,20.3201,20.3548,581,10.6499832794343,10.6681699231908,10.6499832794343,10.6681699231908,1108.54428502231,0.0,1.0
2015-03-27,20.3201,20.3201,20.3201,20.3201,0,10.6499832794343,10.6499832794343,10.6499832794343,10.6499832794343,0,0.0,1.0
2015-03-30,20.3201,20.3201,20.3201,20.3201,22,10.6499832794343,10.6499832794343,10.6499832794343,10.6499832794343,41.9758593295881,0.0,1.0
2015-03-31,20.4794,20.49,20.474,20.49,4871,10.7334741252675,10.7390296994409,10.7306439271036,10.7390296994409,9293.83685429194,0.0,1.0
2015-04-01,20.33,20.34,20.33,20.34,1450,10.655171976068,10.6604130837788,10.655171976068,10.6604130837788,2766.59072854104,0.0,1.0
2015-04-02,20.33,20.33,20.33,20.33,1,10.655171976068,10.655171976068,10.655171976068,10.655171976068,1.90799360589037,0.0,1.0
2015-04-06,20.55,20.55,20.4946,20.4946,1085,10.7704763457058,10.7704763457058,10.7414406089879,10.7414406089879,2070.17306239104,0.0,1.0
2015-04-07,20.55,20.55,20.55,20.55,0,10.7704763457058,10.7704763457058,10.7704763457058,10.7704763457058,0,0.0,1.0
2015-04-08,20.53,20.93,20.47,20.93,1632,10.7599941302842,10.9696384387164,10.7285474840193,10.9696384387164,3113.84556481306,0.0,1.0
2015-04-09,20.53,20.53,20.53,20.53,0,10.7599941302842,10.7599941302842,10.7599941302842,10.7599941302842,0,0.0,1.0
2015-04-10,20.53,20.53,20.53,20.53,0,10.7599941302842,10.7599941302842,10.7599941302842,10.7599941302842,0,0.0,1.0
2015-04-13,20.53,20.53,20.53,20.53,0,10.7599941302842,10.7599941302842,10.7599941302842,10.7599941302842,0,0.0,1.0
2015-04-14,20.548,20.6,20.548,20.6,4421,10.7694281241636,10.7966818842598,10.7694281241636,10.7966818842598,8435.2397316413,0.0,1.0
2015-04-15,20.75,20.75,20.75,20.75,146,10.8752984999219,10.8752984999219,10.8752984999219,10.8752984999219,278.567066459992,0.0,1.0
2015-04-16,20.79,20.79,20.77,20.77,1338,10.8962629307651,10.8962629307651,10.8857807153435,10.8857807153435,2552.89544468131,0.0,1.0
2015-04-17,20.79,20.79,20.79,20.79,46,10.8962629307651,10.8962629307651,10.8962629307651,10.8962629307651,87.7677058709567,0.0,1.0
2015-04-20,20.79,20.79,20.79,20.79,0,10.8962629307651,10.8962629307651,10.8962629307651,10.8962629307651,0,0.0,1.0
2015-04-21,20.76,20.77,20.76,20.77,856,10.9119862538975,10.9172425093185,10.9119862538975,10.9172425093185,1628.53577584491,0.06,1.0
2015-04-22,20.69,20.7399,20.69,20.7399,385,10.8751924659509,10.9014211805014,10.8751924659509,10.9014211805014,732.460600117159,0.0,1.0
2015-04-23,20.8,20.8,20.6542,20.6542,575,10.9330112755813,10.9330112755813,10.8563750715438,10.8563750715438,1093.93466251265,0.0,1.0
2015-04-24,20.7399,20.7399,20.7399,20.7399,500,10.9014211805014,10.9014211805014,10.9014211805014,10.9014211805014,951.247532619691,0.0,1.0
2015-04-27,20.7399,20.7399,20.7399,20.7399,22,10.9014211805014,10.9014211805014,10.9014211805014,10.9014211805014,41.8548914352664,0.0,1.0
2015-04-28,20.75,20.75,20.6,20.6,2156,10.9067299984766,10.9067299984766,10.8278861671623,10.8278861671623,4101.7793606561,0.0,1.0
2015-04-29,20.6399,20.66,20.5999,20.6,5211,10.8488586262919,10.859423699688,10.8278336046081,10.8278861671623,9913.9017849624,0.0,1.0
2015-04-30,20.6399,20.6399,20.6399,20.6399,20,10.8488586262919,10.8488586262919,10.8488586262919,10.8488586262919,38.0499013047876,0.0,1.0
2015-05-01,20.68,20.68,20.61,20.61,1119,10.8699362105299,10.8699362105299,10.8331424225832,10.8331424225832,2128.89197800287,0.0,1.0
2015-05-04,20.65,20.74,20.65,20.74,974,10.854167444267,10.9014737430556,10.854167444267,10.9014737430556,1853.03019354316,0.0,1.0
2015-05-05,20.48,20.61,20.48,20.61,2311,10.7648111021108,10.8331424225832,10.7648111021108,10.8331424225832,4396.66609576823,0.0,1.0
2015-05-06,20.35,20.37,20.35,20.37,1437,10.6964797816385,10.7069922924804,10.6964797816385,10.7069922924804,2733.88540874898,0.0,1.0
2015-05-07,20.35,20.35,20.35,20.35,0,10.6964797816385,10.6964797816385,10.6964797816385,10.6964797816385,0,0.0,1.0
2015-05-08,20.35,20.35,20.35,20.35,0,10.6964797816385,10.6964797816385,10.6964797816385,10.6964797816385,0,0.0,1.0
2015-05-11,20.64,20.65,20.64,20.65,2000,10.8489111888461,10.854167444267,10.8489111888461,10.854167444267,3804.99013047876,0.0,1.0
2015-05-12,20.6,20.61,20.59,20.59,900,10.8278861671623,10.8331424225832,10.8226299117413,10.8226299117413,1712.24555871544,0.0,1.0
2015-05-13,20.48,20.48,20.48,20.48,730,10.7648111021108,10.7648111021108,10.7648111021108,10.7648111021108,1388.82139762476,0.0,1.0
2015-05-14,20.48,20.48,20.48,20.48,0,10.7648111021108,10.7648111021108,10.7648111021108,10.7648111021108,0,0.0,1.0
2015-05-15,20.74,20.74,20.74,20.74,2000,10.9014737430556,10.9014737430556,10.9014737430556,10.9014737430556,3804.99013047877,0.0,1.0
2015-05-18,20.82,20.82,20.76,20.76,5350,10.9435237864232,10.9435237864232,10.9119862538975,10.9119862538975,10178.3485990307,0.0,1.0
2015-05-19,20.6701,20.6701,20.6701,20.6701,600,10.8647325176632,10.8647325176632,10.8647325176632,10.8647325176632,1141.49703914362,0.0,1.0
2015-05-20,20.79,20.79,20.78,20.78,7300,10.9277550201604,10.9277550201604,10.9224987647394,10.9224987647394,13888.2139762475,0.0,1.0
2015-05-21,20.8299,20.8299,20.7992,20.7992,660,10.9802650118157,10.9802650118157,10.9640818263053,10.9640818263053,1252.04027272623,0.06,1.0
2015-05-22,20.7348,20.76,20.7348,20.76,1670,10.930134036505,10.943417954253,10.930134036505,10.943417954253,3168.04129614062,0.0,1.0
2015-05-26,20.5332,20.5332,20.44,20.44,1815,10.8238626945215,10.8238626945215,10.7747332844379,10.7747332844379,3443.11074999714,0.0,1.0
2015-05-27,20.69,20.7,20.59,20.63,8719,10.9065181827309,10.9117895786626,10.8538042234137,10.8748898071406,16540.210815,0.0,1.0
2015-05-28,20.67,20.69,20.65,20.69,4120,10.8959753908675,10.9065181827309,10.885432599004,10.9065181827309,7815.76655095766,0.0,1.0
2015-05-29,20.67,20.67,20.67,20.67,0,10.8959753908675,10.8959753908675,10.8959753908675,10.8959753908675,0,0.0,1.0
2015-06-01,20.63,20.67,20.5586,20.67,15745,10.8748898071406,10.8959753908675,10.8372520401881,10.8959753908675,29868.7486273856,0.0,1.0
2015-06-02,20.5799,20.58,20.5799,20.58,3201,10.8484801135227,10.848532827482,10.8484801135227,10.848532827482,6072.3953227222,0.0,1.0
2015-06-03,20.521,20.65,20.521,20.65,1135,10.8174315914848,10.885432599004,10.8174315914848,10.885432599004,2153.12986294587,0.0,1.0
2015-06-04,20.521,20.521,20.521,20.521,62,10.8174315914848,10.8174315914848,10.8174315914848,10.8174315914848,117.615904407616,0.0,1.0
2015-06-05,20.521,20.521,20.521,20.521,0,10.8174315914848,10.8174315914848,10.8174315914848,10.8174315914848,0,0.0,1.0
2015-06-08,20.521,20.521,20.521,20.521,0,10.8174315914848,10.8174315914848,10.8174315914848,10.8174315914848,0,0.0,1.0
2015-06-09,20.33,20.34,20.25,20.27,8525,10.716747929189,10.7220193251207,10.6745767617352,10.6851195535986,16172.1868560471,0.0,1.0
2015-06-10,20.5095,20.52,20.2729,20.2729,1640,10.8113694861634,10.8169044518917,10.6866482584188,10.6866482584188,3111.13037465304,0.0,1.0
2015-06-11,20.55,20.57,20.4468,20.4468,3475,10.8327186396868,10.8432614315503,10.7783178336715,10.7783178336715,6592.18173897524,0.0,1.0
2015-06-12,20.3706,20.47,20.3588,20.47,1500,10.7381497966717,10.7905474722331,10.7319295494723,10.7905474722331,2845.54607437781,0.0,1.0
2015-06-15,20.3706,20.3706,20.3706,20.3706,0,10.7381497966717,10.7381497966717,10.7381497966717,10.7381497966717,0,0.0,1.0
2015-06-16,20.4418,20.46,20.358,20.358,10852,10.7756821357056,10.7852760763013,10.7315078377978,10.7315078377978,20586.5773327652,0.0,1.0
2015-06-17,20.47,20.4712,20.47,20.4712,1020,10.7905474722331,10.7911800397449,10.7905474722331,10.7911800397449,1934.97133057689,0.0,1.0
2015-06-18,20.63,20.63,20.594,20.63,830,10.8748898071406,10.8748898071406,10.8559127817864,10.8748898071406,1574.53549448905,0.0,1.0
2015-06-19,20.61,20.97,20.61,20.97,350,10.8643470152771,11.0541172688191,10.8643470152771,11.0541172688191,663.960750688155,0.0,1.0
2015-06-22,20.53,20.66,20.53,20.65,2961,10.8221758478234,10.8907039949358,10.8221758478234,10.885432599004,5617.10795082176,0.0,1.0
2015-06-23,20.53,20.53,20.53,20.53,0,10.8221758478234,10.8221758478234,10.8221758478234,10.8221758478234,0,0.0,1.0
2015-06-24,20.54,20.54,20.54,20.54,152,10.8590756193454,10.8590756193454,10.8590756193454,10.8590756193454,287.508818378429,0.06,1.0
2015-06-25,20.5165,20.5499,20.5165,20.5499,572,10.846651652595,10.8643095457637,10.846651652595,10.8643095457637,1081.94107968724,0.0,1.0
2015-06-26,20.53,20.53,20.4936,20.53,1230,10.8537888249835,10.8537888249835,10.8345448935062,10.8537888249835,2326.55162240439,0.0,1.0
2015-06-29,20.53,20.53,20.53,20.53,21,10.8537888249835,10.8537888249835,10.8537888249835,10.8537888249835,39.7216130654408,0.0,1.0
2015-06-30,20.53,20.53,20.53,20.53,23,10.8537888249835,10.8537888249835,10.8537888249835,10.8537888249835,43.504623833578,0.0,1.0
2015-07-01,20.2327,20.2899,20.2327,20.2467,3402,10.6966124286042,10.7268528923543,10.6966124286042,10.7040139407109,6434.90131660139,0.0,1.0
2015-07-02,20.26,20.26,20.26,20.26,906,10.7110453772122,10.7110453772122,10.7110453772122,10.7110453772122,1713.70387796615,0.0,1.0
2015-07-06,20.2199,20.2199,20.1435,20.17,475,10.689845331821,10.689845331821,10.649454222896,10.6634642279551,898.465057432584,0.0,1.0
2015-07-07,20.34,20.34,20.079,20.079,3141,10.7533397321074,10.7533397321074,10.6153543992618,10.6153543992618,5941.21841135949,0.0,1.0
2015-07-08,20.12,20.12,20.12,20.12,1800,10.6370302561456,10.6370302561456,10.6370302561456,10.6370302561456,3404.70969132348,0.0,1.0
2015-07-09,20.12,20.12,20.12,20.12,85,10.6370302561456,10.6370302561456,10.6370302561456,10.6370302561456,160.777957645831,0.0,1.0
2015-07-10,20.12,20.12,20.12,20.12,0,10.6370302561456,10.6370302561456,10.6370302561456,10.6370302561456,0,0.0,1.0
2015-07-13,20.34,20.47,20.34,20.46,2806,10.7533397321074,10.8220680588121,10.7533397321074,10.8167812644502,5307.56410769651,0.0,1.0
2015-07-14,20.58,20.58,20.54,20.5499,1850,10.880222796793,10.880222796793,10.8590756193454,10.8643095457637,3499.28496052693,0.0,1.0
2015-07-15,20.55,20.56,20.54,20.54,2620,10.8643624137073,10.8696492080692,10.8590756193454,10.8590756193454,4955.74410625976,0.0,1.0
2015-07-16,20.59,20.59,20.494,20.494,1808,10.8855095911549,10.8855095911549,10.8347563652807,10.8347563652807,3419.84173439605,0.0,1.0
2015-07-17,20.567,20.567,20.567,20.567,835,10.8733499641226,10.8733499641226,10.8733499641226,10.8733499641226,1579.40699569728,0.0,1.0
2015-07-20,20.86,20.86,20.86,20.86,500,11.0282530389263,11.0282530389263,11.0282530389263,11.0282530389263,945.7526920343,0.0,1.0
2015-07-21,20.86,20.86,20.86,20.86,0,11.0599738050977,11.0599738050977,11.0599738050977,11.0599738050977,0,0.06,1.0
2015-07-22,20.3299,20.33,20.3299,20.33,1032,10.778914739226,10.7789677592347,10.778914739226,10.7789677592347,1946.43498975357,0.0,1.0
2015-07-23,20.31,20.38,20.31,20.38,398,10.768363757504,10.8054777635614,10.768363757504,10.8054777635614,750.660005738295,0.0,1.0
2015-07-24,20.31,20.31,20.31,20.31,0,10.768363757504,10.768363757504,10.768363757504,10.768363757504,0,0.0,1.0
2015-07-27,19.8758,20.48,19.78,20.48,1066,10.538150879931,10.8584977722148,10.487357711641,10.8584977722148,2010.56172391211,0.0,1.0
2015-07-28,20.16,20.17,19.8801,19.8801,9569,10.6888337445239,10.6941357453893,10.5404307403031,10.5404307403031,18047.9035047984,0.0,1.0
2015-07-29,20.42,20.42,20.26,20.29,16248,10.8266857670228,10.8266857670228,10.7418537531773,10.7577597557733,30645.03460612,0.0,1.0
2015-07-30,20.37,20.37,20.37,20.37,787,10.8001757626961,10.8001757626961,10.8001757626961,10.8001757626961,1484.34528772873,0.0,1.0
2015-07-31,20.38,20.43,20.38,20.43,2451,10.8054777635614,10.8319877678881,10.8054777635614,10.8319877678881,4622.78310066471,0.0,1.0
2015-08-03,20.33,20.33,20.32,20.32,11039,10.7789677592347,10.7789677592347,10.7736657583694,10.7736657583694,20820.4417169473,0.0,1.0
2015-08-04,20.22,20.29,20.03,20.03,6119,10.720645749716,10.7577597557733,10.6199077332745,10.6199077332745,11540.9260681221,0.0,1.0
2015-08-05,20.22,20.22,20.22,20.22,0,10.720645749716,10.720645749716,10.720645749716,10.720645749716,0,0.0,1.0
2015-08-06,20.255,20.34,20.2399,20.34,1381,10.7392027527447,10.7842697601,10.731196731438,10.7842697601,2604.67705508688,0.0,1.0
2015-08-07,20.255,20.255,20.255,20.255,0,10.7392027527447,10.7392027527447,10.7392027527447,10.7392027527447,0,0.0,1.0
2015-08-10,20.255,20.255,20.255,20.255,55,10.7392027527447,10.7392027527447,10.7392027527447,10.7392027527447,103.734422903533,0.0,1.0
2015-08-11,20.19,20.2176,20.18,20.2176,2814,10.70473974712,10.7193732695083,10.6994377462546,10.7193732695083,5307.43029182801,0.0,1.0
2015-08-12,20.331,20.34,19.95,19.96,9051,10.7794979593212,10.7842697601,10.5774917263518,10.5827937272171,17070.9138490887,0.0,1.0
2015-08-13,20.21,20.2512,20.21,20.2512,812,10.7153437488506,10.7371879924158,10.7153437488506,10.7371879924158,1531.49729813944,0.0,1.0
2015-08-14,20.21,20.21,20.21,20.21,26,10.7153437488506,10.7153437488506,10.7153437488506,10.7153437488506,49.0380908271248,0.0,1.0
2015-08-17,20.39,20.399,20.39,20.399,518,10.8107797644267,10.8155515652055,10.8107797644267,10.8155515652055,976.989655709642,0.0,1.0
2015-08-18,20.39,20.39,20.39,20.39,0,10.8107797644267,10.8107797644267,10.8107797644267,10.8107797644267,0,0.0,1.0
2015-08-19,20.39,20.39,20.39,20.39,0,10.8107797644267,10.8107797644267,10.8107797644267,10.8107797644267,0,0.0,1.0
2015-08-20,19.8422,19.92,19.8422,19.92,481,10.5203361570235,10.5615857237558,10.5203361570235,10.5615857237558,907.204680301803,0.0,1.0
2015-08-21,19.523,19.73,19.377,19.5801,2640,10.3829082945939,10.4929970113372,10.3052611803691,10.4132757618694,4963.99645818271,0.06,1.0
2015-08-24,18.7,18.9828,18.63,18.63,5900,9.94521257536778,10.0956139719621,9.90798450690383,9.90798450690383,11093.7799633629,0.0,1.0
2015-08-25,19.02,19.16,19.02,19.16,1333,10.1153980312029,10.1898541681308,10.1153980312029,10.1898541681308,2506.44215104455,0.0,1.0
2015-08-26,18.97,18.9901,18.7994,18.7994,24658,10.0888065537287,10.0994963276734,9.99807643258658,9.99807643258658,46364.4790401022,0.0,1.0
2015-08-27,19.19,19.37,19.19,19.25,4701,10.2058090546154,10.3015383735227,10.2058090546154,10.2377188275845,8839.29823860492,0.0,1.0
2015-08-28,19.34,19.55,19.2907,19.55,3962,10.2855834870381,10.3972676924299,10.2593642902485,10.3972676924299,7449.75529065152,0.0,1.0
2015-08-31,19.2999,19.4,19.2999,19.4,2941,10.2642571221038,10.3174932600072,10.2642571221038,10.3174932600072,5529.9672664831,0.0,1.0
2015-09-01,18.9971,18.9971,18.9971,18.9971,1787,10.1032191345197,10.1032191345197,10.1032191345197,10.1032191345197,3360.09911771689,0.0,1.0
2015-09-02,19.05,19.05,19.05,19.05,414,10.1313529176875,10.1313529176875,10.1313529176875,10.1313529176875,778.44489912411,0.0,1.0
2015-09-03,19.25,19.25,19.25,19.25,5000,10.2377188275845,10.2377188275845,10.2377188275845,10.2377188275845,9401.50844352788,0.0,1.0
2015-09-04,19.25,19.25,19.25,19.25,1,10.2377188275845,10.2377188275845,10.2377188275845,10.2377188275845,1.88030168870558,0.0,1.0
2015-09-08,19.3899,19.3899,19.3899,19.3899,362,10.3121217815574,10.3121217815574,10.3121217815574,10.3121217815574,680.669211311421,0.0,1.0
2015-09-09,19.4201,19.4201,19.42,19.42,490,10.3281830339519,10.3281830339519,10.3281298509969,10.3281298509969,921.347827465731,0.0,1.0
2015-09-10,19.314,19.314,19.314,19.314,561,10.2717559187515,10.2717559187515,10.2717559187515,10.2717559187515,1054.84924736383,0.0,1.0
2015-09-11,19.3,19.3,19.3,19.3,5001,10.2643103050587,10.2643103050587,10.2643103050587,10.2643103050587,9403.38874521663,0.0,1.0
2015-09-14,19.4041,19.4041,19.4041,19.4041,400,10.3196737611601,10.3196737611601,10.3196737611601,10.3196737611601,752.120675482232,0.0,1.0
2015-09-15,19.4041,19.4041,19.4041,19.4041,49,10.3196737611601,10.3196737611601,10.3196737611601,10.3196737611601,92.1347827465734,0.0,1.0
2015-09-16,19.4041,19.4041,19.4041,19.4041,0,10.3196737611601,10.3196737611601,10.3196737611601,10.3196737611601,0,0.0,1.0
2015-09-17,19.4041,19.4041,19.4041,19.4041,0,10.3196737611601,10.3196737611601,10.3196737611601,10.3196737611601,0,0.0,1.0
2015-09-18,19.4041,19.4041,19.4041,19.4041,53,10.3196737611601,10.3196737611601,10.3196737611601,10.3196737611601,99.6559895013957,0.0,1.0
2015-09-21,19.4041,19.4041,19.4041,19.4041,0,10.3196737611601,10.3196737611601,10.3196737611601,10.3196737611601,0,0.0,1.0
2015-09-22,19.4041,19.4041,19.4041,19.4041,0,10.3196737611601,10.3196737611601,10.3196737611601,10.3196737611601,0,0.0,1.0
2015-09-23,19.2761,19.2761,19.2761,19.2761,500,10.2808502040477,10.2808502040477,10.2808502040477,10.2808502040477,937.475968301277,0.055,1.0
2015-09-24,19.09,19.09,19.09,19.09,4000,10.1815943264079,10.1815943264079,10.1815943264079,10.1815943264079,7499.80774641019,0.0,1.0
2015-09-25,19.09,19.09,19.09,19.09,0,10.1815943264079,10.1815943264079,10.1815943264079,10.1815943264079,0,0.0,1.0
2015-09-28,18.9031,18.9031,18.9031,18.9031,116,10.081911771164,10.081911771164,10.081911771164,10.081911771164,217.494424645896,0.0,1.0
2015-09-29,18.759,18.759,18.759,18.759,601,10.0050564677363,10.0050564677363,10.0050564677363,10.0050564677363,1126.84611389813,0.0,1.0
2015-09-30,18.759,18.759,18.759,18.759,83,10.0050564677363,10.0050564677363,10.0050564677363,10.0050564677363,155.621010738011,0.0,1.0
2015-10-01,18.759,18.759,18.759,18.759,84,10.0050564677363,10.0050564677363,10.0050564677363,10.0050564677363,157.495962674614,0.0,1.0
2015-10-02,18.977,18.977,18.67,18.67,692,10.1213261148372,10.1213261148372,9.95758858428679,9.95758858428679,1297.46674012897,0.0,1.0
2015-10-05,19.5499,19.5499,19.4521,19.4521,595,10.4268806140304,10.4268806140304,10.3747192769365,10.3747192769365,1115.59640227852,0.0,1.0
2015-10-06,19.3652,19.52,19.36,19.52,700,10.3283714221977,10.4109335385794,10.3255980177714,10.4109335385794,1312.46635562178,0.0,1.0
2015-10-07,19.58,19.63,19.47,19.63,976,10.4429343588825,10.469601709135,10.3842661883269,10.469601709135,1829.95309012408,0.0,1.0
2015-10-08,19.49,19.4901,19.49,19.4901,9500,10.3949331284279,10.3949864631284,10.3949331284279,10.3949864631284,17812.0433977243,0.0,1.0
2015-10-09,19.49,19.49,19.49,19.49,2,10.3949331284279,10.3949331284279,10.3949331284279,10.3949331284279,3.74990387320512,0.0,1.0
2015-10-12,19.49,19.49,19.49,19.49,0,10.3949331284279,10.3949331284279,10.3949331284279,10.3949331284279,0,0.0,1.0
2015-10-13,19.75,19.75,19.7448,19.75,1126,10.533603349741,10.533603349741,10.5308299453147,10.533603349741,2111.19588061447,0.0,1.0
2015-10-14,19.5599,19.5599,19.5599,19.5599,500,10.4322140840809,10.4322140840809,10.4322140840809,10.4322140840809,937.475968301281,0.0,1.0
2015-10-15,19.5599,19.5599,19.5599,19.5599,10,10.4322140840809,10.4322140840809,10.4322140840809,10.4322140840809,18.7495193660256,0.0,1.0
2015-10-16,19.5599,19.5599,19.5599,19.5599,0,10.4322140840809,10.4322140840809,10.4322140840809,10.4322140840809,0,0.0,1.0
2015-10-19,19.5599,19.5599,19.5599,19.5599,0,10.4322140840809,10.4322140840809,10.4322140840809,10.4322140840809,0,0.0,1.0
2015-10-20,19.7147,19.7147,19.63,19.63,590,10.5147762004627,10.5147762004627,10.469601709135,10.469601709135,1106.22164259551,0.0,1.0
2015-10-21,19.7147,19.7147,19.7147,19.7147,0,10.5441102857405,10.5441102857405,10.5441102857405,10.5441102857405,0,0.055,1.0
2015-10-22,19.7147,19.7147,19.7147,19.7147,0,10.5441102857405,10.5441102857405,10.5441102857405,10.5441102857405,0,0.0,1.0
2015-10-23,19.7147,19.7147,19.7147,19.7147,0,10.5441102857405,10.5441102857405,10.5441102857405,10.5441102857405,0,0.0,1.0
2015-10-26,19.924,19.96,19.924,19.96,850,10.6560512375584,10.6753052952051,10.6560512375584,10.6753052952051,1589.2753912734,0.0,1.0
2015-10-27,19.767,19.767,19.767,19.767,231,10.5720821528216,10.5720821528216,10.5720821528216,10.5720821528216,431.908959275475,0.0,1.0
2015-10-28,19.9,19.9,19.9,19.9,6002,10.6432151991273,10.6432151991273,10.6432151991273,10.6432151991273,11222.1539981446,0.0,1.0
2015-10-29,19.9,19.9,19.9,19.9,0,10.6432151991273,10.6432151991273,10.6432151991273,10.6432151991273,0,0.0,1.0
2015-10-30,19.97,19.97,19.9363,19.9363,691,10.6806536445514,10.6806536445514,10.6626297072544,10.6626297072544,1291.98740631755,0.0,1.0
2015-11-02,20.05,20.05,20.0195,20.0499,2602,10.7234404393217,10.7234404393217,10.7071279738155,10.7233869558283,4865.05243305104,0.0,1.0
2015-11-03,20.05,20.05,20.05,20.05,1,10.7234404393217,10.7234404393217,10.7234404393217,10.7234404393217,1.86973575443929,0.0,1.0
2015-11-04,20.05,20.05,20.05,20.05,0,10.7234404393217,10.7234404393217,10.7234404393217,10.7234404393217,0,0.0,1.0
2015-11-05,20.05,20.05,20.05,20.05,53,10.7234404393217,10.7234404393217,10.7234404393217,10.7234404393217,99.0959949852826,0.0,1.0
2015-11-06,20.178,20.178,20.1258,20.14,823,10.7918993109543,10.7918993109543,10.7639809273667,10.7715755834384,1538.79252590354,0.0,1.0
2015-11-09,20.04,20.04,20.02,20.02,1609,10.7180920899755,10.7180920899755,10.7073953912829,10.7073953912829,3008.4048288928,0.0,1.0
2015-11-10,20.0704,20.11,20.0704,20.1,1524,10.7343510719882,10.7555305353995,10.7343510719882,10.7501821860532,2849.47728976547,0.0,1.0
2015-11-11,20.0704,20.0704,20.0704,20.0704,0,10.7343510719882,10.7343510719882,10.7343510719882,10.7343510719882,0,0.0,1.0
2015-11-12,19.9499,19.9499,19.949,19.949,266,10.6699034623653,10.6699034623653,10.6694221109242,10.6694221109242,497.349710680852,0.0,1.0
2015-11-13,19.6219,19.82,19.6219,19.65,7094,10.4944776038069,10.600428404357,10.4944776038069,10.5095064654699,13263.9054419922,0.0,1.0
2015-11-16,19.6219,19.6219,19.6219,19.6219,46,10.4944776038069,10.4944776038069,10.4944776038069,10.4944776038069,86.0078447042068,0.0,1.0
2015-11-17,19.96,20.02,19.96,20.02,2736,10.6753052952051,10.7073953912829,10.6753052952051,10.7073953912829,5115.59702414588,0.0,1.0
2015-11-18,20.15,20.15,19.9982,20.0099,10495,10.7769239327847,10.7769239327847,10.6957359897079,10.7019935584431,19622.8767428403,0.0,1.0
2015-11-19,20.19,20.22,20.1274,20.22,7395,10.7983173301699,10.8143623782088,10.7648366632621,10.8143623782088,13826.6959040785,0.0,1.0
2015-11-20,20.135,20.135,20.135,20.135,20,10.7983173301699,10.7983173301699,10.7983173301699,10.7983173301699,37.2928473656612,0.055,1.0
2015-11-23,20.2549,20.26,20.1018,20.1018,2969,10.8626192049098,10.8653543138436,10.7805123073061,10.7805123073061,5536.12319143239,0.0,1.0
2015-11-24,20.2549,20.2549,20.2549,20.2549,0,10.8626192049098,10.8626192049098,10.8626192049098,10.8626192049098,0,0.0,1.0
2015-11-25,20.2549,20.2549,20.2549,20.2549,16,10.8626192049098,10.8626192049098,10.8626192049098,10.8626192049098,29.8342778925289,0.0,1.0
2015-11-27,20.2549,20.2549,20.2549,20.2549,0,10.8626192049098,10.8626192049098,10.8626192049098,10.8626192049098,0,0.0,1.0
2015-11-30,20.21,20.23,20.21,20.23,1732,10.8385395203741,10.8492654377619,10.8385395203741,10.8492654377619,3229.56058186628,0.0,1.0
2015-12-01,20.26,20.26,20.1425,20.154,1471,10.8653543138436,10.8653543138436,10.8023395491903,10.8085069516883,2742.8889237444,0.0,1.0
2015-12-02,20.1009,20.27,20.0984,20.2696,3380,10.7800296410237,10.8707172725375,10.7786889013502,10.8705027541898,6302.49120479674,0.0,1.0
2015-12-03,20.0,20.0,20.0,20.0,8433,10.7259173878022,10.7259173878022,10.7259173878022,10.7259173878022,15724.5290917311,0.0,1.0
2015-12-04,20.23,20.23,20.18,20.18,6001,10.8492654377619,10.8492654377619,10.8224506442924,10.8224506442924,11189.7188520667,0.0,1.0
2015-12-07,20.045,20.14,20.01,20.02,16920,10.7500507019248,10.8009988095168,10.7312803464961,10.73664330519,31549.7488713493,0.0,1.0
2015-12-08,20.8999,20.9,20.05,20.09,9902,11.2085300406664,11.2085836702533,10.7527321812717,10.7741840160473,18463.6887307388,0.0,1.0
2015-12-09,19.9999,20.15,19.94,20.14,26397,10.7258637582153,10.8063617682107,10.6937396356388,10.8009988095168,49220.9645955679,0.0,1.0
2015-12-10,20.06,20.1,20.05,20.05,4075,10.7580951399656,10.7795469747412,10.7527321812717,10.7527321812717,7598.41765075349,0.0,1.0
2015-12-11,19.8589,19.91,19.856,19.91,1380,10.6502460406313,10.6776507595571,10.64869078261,10.6776507595571,2573.20646823062,0.0,1.0
2015-12-14,19.78,20.78,19.7292,20.78,4550,10.6079322965364,11.1442281659265,10.5806884663714,11.1442281659265,8484.12277568793,0.0,1.0
2015-12-15,19.95,20.0499,19.95,19.9739,3310,10.6991025943327,10.7526785516848,10.6991025943327,10.7119200656111,6171.96623901694,0.0,1.0
2015-12-16,19.95,19.95,19.95,19.95,0,10.6991025943327,10.6991025943327,10.6991025943327,10.6991025943327,0,0.0,1.0
2015-12-17,19.95,19.95,19.95,19.95,39,10.6991025943327,10.6991025943327,10.6991025943327,10.6991025943327,72.7210523630395,0.0,1.0
2015-12-18,19.97,19.97,19.7699,19.78,2677,10.7098285117205,10.7098285117205,10.6025157082555,10.6079322965364,4991.64761989376,0.0,1.0
2015-12-21,19.69,19.74,19.67,19.74,2103,10.5596656682913,10.5864804617608,10.5489397509035,10.5864804617608,3921.34290049927,0.0,1.0
2015-12-22,20.41,20.54,19.81,19.82,3000,10.9457986942522,11.0155171572729,10.6240211726181,10.629384131312,5593.92710484917,0.0,1.0
2015-12-23,20.0,20.5,20.0,20.05,2450,10.7554136606187,11.0242990021341,10.7554136606187,10.7823021947702,4555.84522791672,0.055,1.0
2015-12-24,20.0,20.0,20.0,20.0,0,10.7554136606187,10.7554136606187,10.7554136606187,10.7554136606187,0,0.0,1.0
2015-12-28,20.098,20.15,20.09,20.09,2991,10.8081151875557,10.8360792630733,10.8038130220915,10.8038130220915,5561.85023538733,0.0,1.0
2015-12-29,20.25,20.25,19.8,20.25,2412,10.8898563313764,10.8898563313764,10.6478595240125,10.8898563313764,4485.18313866741,0.0,1.0
2015-12-30,20.25,20.25,20.25,20.25,0,10.8898563313764,10.8898563313764,10.8898563313764,10.8898563313764,0,0.0,1.0
2015-12-31,19.7501,19.7501,19.7501,19.7501,512,10.6210247669292,10.6210247669292,10.6210247669292,10.6210247669292,952.078676201378,0.0,1.0
2016-01-04,19.54,19.57,19.41,19.5699,10087,10.5080391464244,10.5241722669154,10.4381289576304,10.5241184898471,18757.0656383658,0.0,1.0
2016-01-05,19.65,19.65,19.65,19.65,139,10.5671939215578,10.5671939215578,10.5671939215578,10.5671939215578,258.474484359358,0.0,1.0
2016-01-06,19.463,19.463,19.463,19.463,507,10.4666308038311,10.4666308038311,10.4666308038311,10.4666308038311,942.781032879092,0.0,1.0
2016-01-07,19.2501,19.2501,19.2501,19.2501,620,10.3521394254138,10.3521394254138,10.3521394254138,10.3521394254138,1152.9077719626,0.0,1.0
2016-01-08,19.2501,19.2501,19.2501,19.2501,1,10.3521394254138,10.3521394254138,10.3521394254138,10.3521394254138,1.8595286644558,0.0,1.0
2016-01-11,18.94,19.0,18.9163,19.0,1742,10.1853767366059,10.2176429775877,10.172631571418,10.2176429775877,3239.29893348201,0.0,1.0
2016-01-12,18.94,18.94,18.94,18.94,0,10.1853767366059,10.1853767366059,10.1853767366059,10.1853767366059,0,0.0,1.0
2016-01-13,18.94,18.94,18.94,18.94,260,10.1853767366059,10.1853767366059,10.1853767366059,10.1853767366059,483.47745275851,0.0,1.0
2016-01-14,18.95,18.95,18.58,18.58,406,10.1907544434362,10.1907544434362,9.99177929071474,9.99177929071474,754.968637769058,0.0,1.0
2016-01-15,18.95,18.95,18.95,18.95,0,10.1907544434362,10.1907544434362,10.1907544434362,10.1907544434362,0,0.0,1.0
2016-01-19,18.5755,18.58,18.55,18.566,4500,9.98935932264111,9.99177929071474,9.97564617022382,9.98425050115231,8367.87899005114,0.0,1.0
2016-01-20,18.04,18.1324,18.04,18.1324,1669,9.70138312187804,9.7510731329901,9.70138312187804,9.7510731329901,3103.55334097675,0.0,1.0
2016-01-21,18.04,18.04,18.04,18.04,0,9.73096050944474,9.73096050944474,9.73096050944474,9.73096050944474,0,0.055,1.0
2016-01-22,18.04,18.04,18.04,18.04,0,9.73096050944474,9.73096050944474,9.73096050944474,9.73096050944474,0,0.0,1.0
2016-01-25,18.5868,18.5868,18.5101,18.511,350,10.0259100220037,10.0259100220037,9.98453725753177,9.98502272673678,648.856810576072,0.0,1.0
2016-01-26,18.6329,18.7199,18.594,18.594,727,10.0507768335052,10.0977055233234,10.0297937756439,10.0297937756439,1347.76828939657,0.0,1.0
2016-01-27,18.6095,18.6095,18.6095,18.6095,798,10.0381546341747,10.0381546341747,10.0381546341747,10.0381546341747,1479.39352811344,0.0,1.0
2016-01-28,18.6095,18.6095,18.6095,18.6095,0,10.0381546341747,10.0381546341747,10.0381546341747,10.0381546341747,0,0.0,1.0
2016-01-29,18.772,18.772,18.772,18.772,120,10.1258087961916,10.1258087961916,10.1258087961916,10.1258087961916,222.46519219751,0.0,1.0
2016-02-01,18.7778,18.7778,18.7778,18.7778,130,10.1289373755128,10.1289373755128,10.1289373755128,10.1289373755128,241.003958213969,0.0,1.0
2016-02-02,18.7999,18.81,18.7999,18.8099,2122,10.1408583415471,10.1463063848479,10.1408583415471,10.1462524438251,3933.92614869264,0.0,1.0
2016-02-03,18.7188,18.7188,18.7188,18.7188,100,10.0971121720729,10.0971121720729,10.0971121720729,10.0971121720729,185.38766016459,0.0,1.0
2016-02-04,18.7188,18.7188,18.7188,18.7188,0,10.0971121720729,10.0971121720729,10.0971121720729,10.0971121720729,0,0.0,1.0
2016-02-05,18.621,18.7501,18.62,18.7501,1885,10.0443578517944,10.1139957122029,10.0438184415666,10.1139957122029,3494.55739410254,0.0,1.0
2016-02-08,18.621,18.621,18.621,18.621,1,10.0443578517944,10.0443578517944,10.0443578517944,10.0443578517944,1.85387660164591,0.0,1.0
2016-02-09,18.621,18.621,18.621,18.621,0,10.0443578517944,10.0443578517944,10.0443578517944,10.0443578517944,0,0.0,1.0
2016-02-10,18.621,18.621,18.621,18.621,91,10.0443578517944,10.0443578517944,10.0443578517944,10.0443578517944,168.702770749778,0.0,1.0
2016-02-11,18.621,18.621,18.621,18.621,0,10.0443578517944,10.0443578517944,10.0443578517944,10.0443578517944,0,0.0,1.0
2016-02-12,18.56,18.56,18.3306,18.3306,600,10.0114538278988,10.0114538278988,9.88771312164234,9.88771312164234,1112.32596098755,0.0,1.0
2016-02-16,18.56,18.56,18.56,18.56,0,10.0114538278988,10.0114538278988,10.0114538278988,10.0114538278988,0,0.0,1.0
2016-02-17,18.9001,18.9001,18.9,18.9,1600,10.1949072463723,10.1949072463723,10.1948533053495,10.1948533053495,2966.20256263346,0.0,1.0
2016-02-18,19.0099,19.0099,19.0099,19.0099,100,10.2541344893843,10.2541344893843,10.2541344893843,10.2541344893843,185.387660164592,0.0,1.0
2016-02-19,19.0099,19.0099,19.0099,19.0099,0,10.2541344893843,10.2541344893843,10.2541344893843,10.2541344893843,0,0.0,1.0
2016-02-22,19.094,19.094,19.0,19.004,1700,10.299498889542,10.299498889542,10.2487943281292,10.2509519690403,3151.59022279806,0.0,1.0
2016-02-23,18.87,18.905,18.87,18.905,2000,10.2083385610444,10.2272729462928,10.2083385610444,10.2272729462928,3696.97769860592,0.055,1.0
2016-02-24,18.87,18.87,18.87,18.87,0,10.2083385610444,10.2083385610444,10.2083385610444,10.2083385610444,0,0.0,1.0
2016-02-25,18.908,18.91,18.9,18.91,1200,10.2288958935998,10.2299778584711,10.2245680341145,10.2299778584711,2218.18661916354,0.0,1.0
2016-02-26,19.1454,19.1454,19.1454,19.1454,447,10.3573251238273,10.3573251238273,10.3573251238273,10.3573251238273,826.274515638416,0.0,1.0
2016-02-29,19.1454,19.1454,19.1454,19.1454,142,10.3573251238273,10.3573251238273,10.3573251238273,10.3573251238273,262.485416601018,0.0,1.0
2016-03-01,19.1454,19.1454,19.1454,19.1454,3,10.3573251238273,10.3573251238273,10.3573251238273,10.3573251238273,5.54546654790883,0.0,1.0
2016-03-02,19.1454,19.1454,19.1454,19.1454,1,10.3573251238273,10.3573251238273,10.3573251238273,10.3573251238273,1.84848884930294,0.0,1.0
2016-03-03,19.1454,19.1454,19.1454,19.1454,0,10.3573251238273,10.3573251238273,10.3573251238273,10.3573251238273,0,0.0,1.0
2016-03-04,19.1454,19.1454,19.1454,19.1454,0,10.3573251238273,10.3573251238273,10.3573251238273,10.3573251238273,0,0.0,1.0
2016-03-07,19.1454,19.1454,19.1454,19.1454,0,10.3573251238273,10.3573251238273,10.3573251238273,10.3573251238273,0,0.0,1.0
2016-03-08,19.3301,19.3301,19.3301,19.3301,490,10.457244579695,10.457244579695,10.457244579695,10.457244579695,905.759536158449,0.0,1.0
2016-03-09,19.3301,19.3301,19.3301,19.3301,0,10.457244579695,10.457244579695,10.457244579695,10.457244579695,0,0.0,1.0
2016-03-10,20.1381,20.1381,20.1381,20.1381,253,10.8943583877143,10.8943583877143,10.8943583877143,10.8943583877143,467.667678873648,0.0,1.0
2016-03-11,20.1381,20.1381,20.1381,20.1381,0,10.8943583877143,10.8943583877143,10.8943583877143,10.8943583877143,0,0.0,1.0
2016-03-14,20.1381,20.1381,20.1381,20.1381,0,10.8943583877143,10.8943583877143,10.8943583877143,10.8943583877143,0,0.0,1.0
2016-03-15,20.1381,20.1381,20.1381,20.1381,0,10.8943583877143,10.8943583877143,10.8943583877143,10.8943583877143,0,0.0,1.0
2016-03-16,20.1381,20.1381,20.1381,20.1381,0,10.8943583877143,10.8943583877143,10.8943583877143,10.8943583877143,0,0.0,1.0
2016-03-17,19.68,19.68,19.2,19.2,2120,10.6465343339351,10.6465343339351,10.3868627648147,10.3868627648147,3918.79636052225,0.0,1.0
2016-03-18,19.7101,19.7101,19.71,19.71,615,10.6628179052487,10.6628179052487,10.6627638070051,10.6627638070051,1136.82064232131,0.0,1.0
2016-03-21,19.71,19.71,19.7,19.7,3725,10.6627638070051,10.6627638070051,10.6573539826484,10.6573539826484,6885.62096365349,0.0,1.0
2016-03-22,19.7201,19.7201,19.7201,19.7201,370,10.6682277296053,10.6682277296053,10.6682277296053,10.6682277296053,683.940874242094,0.0,1.0
2016-03-23,19.66,19.6701,19.6501,19.6501,2255,10.6654687191834,10.6709479274267,10.6600980101132,10.6600980101132,4156.7137054427,0.055,1.0
2016-03-24,19.66,19.66,19.66,19.66,0,10.6654687191834,10.6654687191834,10.6654687191834,10.6654687191834,0,0.0,1.0
2016-03-28,19.5901,19.5901,19.59,19.59,812,10.6275482581727,10.6275482581727,10.6274940085861,10.6274940085861,1496.7856003634,0.0,1.0
2016-03-29,19.5901,19.5901,19.5901,19.5901,66,10.6275482581727,10.6275482581727,10.6275482581727,10.6275482581727,121.65991333003,0.0,1.0
2016-03-30,19.8499,19.8499,19.79,19.79,1211,10.7684886840752,10.7684886840752,10.7359931817213,10.7359931817213,2232.27507640404,0.0,1.0
2016-03-31,19.76,19.7799,19.75,19.7799,14014,10.719718305751,10.7305139734779,10.7142933470942,10.7305139734779,25832.4549304097,0.0,1.0
2016-04-01,19.7271,19.77,19.7271,19.7496,3739,10.7018701917703,10.7251432644077,10.7018701917703,10.714076348748,6892.21842334818,0.0,1.0
2016-04-04,19.7271,19.7271,19.7271,19.7271,223,10.7018701917703,10.7018701917703,10.7018701917703,10.7018701917703,411.063040493887,0.0,1.0
2016-04-05,19.7271,19.7271,19.7271,19.7271,0,10.7018701917703,10.7018701917703,10.7018701917703,10.7018701917703,0,0.0,1.0
2016-04-06,19.6805,19.6805,19.68,19.6801,2060,10.6765898844298,10.6765898844298,10.6763186364969,10.6763728860835,3797.26396151304,0.0,1.0
2016-04-07,19.641,19.6899,19.641,19.6899,1670,10.6551612977356,10.6816893455671,10.6551612977356,10.6816893455671,3078.36447365378,0.0,1.0
2016-04-08,19.86,20.0,19.84,19.98,2650,10.7739678923186,10.8499173135131,10.763117975005,10.8390673961996,4884.82985340269,0.0,1.0
2016-04-11,19.66,20.0,19.66,19.96,6100,10.6654687191834,10.8499173135131,10.6654687191834,10.8282174788861,11244.325322927,0.0,1.0
2016-04-12,19.71,19.71,19.67,19.67,600,10.6925935124672,10.6925935124672,10.6708936778402,10.6708936778402,1105.99921209118,0.0,1.0
2016-04-13,19.71,19.71,19.71,19.71,0,10.6925935124672,10.6925935124672,10.6925935124672,10.6925935124672,0,0.0,1.0
2016-04-14,19.71,19.71,19.71,19.71,0,10.6925935124672,10.6925935124672,10.6925935124672,10.6925935124672,0,0.0,1.0
2016-04-15,19.71,19.71,19.71,19.71,0,10.6925935124672,10.6925935124672,10.6925935124672,10.6925935124672,0,0.0,1.0
2016-04-18,19.71,19.71,19.71,19.71,0,10.6925935124672,10.6925935124672,10.6925935124672,10.6925935124672,0,0.0,1.0
2016-04-19,19.7708,19.78,19.0168,19.7714,4242,10.7255772611003,10.7305682230645,10.3165353783808,10.7259027586197,7819.41442948464,0.0,1.0
2016-04-20,19.7708,19.7708,19.7708,19.7708,2,10.7255772611003,10.7255772611003,10.7255772611003,10.7255772611003,3.68666404030393,0.0,1.0
2016-04-21,19.7708,19.7708,19.7708,19.7708,0,10.7540582940483,10.7540582940483,10.7540582940483,10.7540582940483,0,0.0525,1.0
2016-04-22,19.51,19.5102,19.47,19.5,2870,10.6121996741094,10.6123084613946,10.5904422170635,10.6067603098479,5276.35190813531,0.0,1.0
2016-04-25,19.4701,19.4701,19.47,19.47,200,10.5904966107061,10.5904966107061,10.5904422170635,10.5904422170635,367.690028441487,0.0,1.0
2016-04-26,19.55,19.55,19.55,19.55,1016,10.6339571311552,10.6339571311552,10.6339571311552,10.6339571311552,1867.86534448275,0.0,1.0
2016-04-27,19.54,19.54,19.5,19.54,6230,10.6285177668937,10.6285177668937,10.6067603098479,10.6285177668937,11453.5443859523,0.0,1.0
2016-04-28,19.175,19.175,19.175,19.175,520,10.4299809713504,10.4299809713504,10.4299809713504,10.4299809713504,955.994073947867,0.0,1.0
2016-04-29,19.24,19.24,19.18,19.24,9116,10.4653368390499,10.4653368390499,10.4327006534812,10.4653368390499,16759.311496363,0.0,1.0
2016-05-02,19.24,19.24,19.24,19.24,3,10.4653368390499,10.4653368390499,10.4653368390499,10.4653368390499,5.51535042662231,0.0,1.0
2016-05-03,19.24,19.24,19.24,19.24,21,10.4653368390499,10.4653368390499,10.4653368390499,10.4653368390499,38.6074529863561,0.0,1.0
2016-05-04,19.3278,19.3278,19.32,19.32,1000,10.5130944572656,10.5130944572656,10.5088517531416,10.5088517531416,1838.45014220742,0.0,1.0
2016-05-05,19.3278,19.3278,19.3278,19.3278,0,10.5130944572656,10.5130944572656,10.5130944572656,10.5130944572656,0,0.0,1.0
2016-05-06,19.3278,19.3278,19.3278,19.3278,0,10.5130944572656,10.5130944572656,10.5130944572656,10.5130944572656,0,0.0,1.0
2016-05-09,19.624,19.624,19.624,19.624,515,10.67420842669,10.67420842669,10.67420842669,10.67420842669,946.801823236827,0.0,1.0
2016-05-10,19.16,19.5,19.16,19.5,2663,10.4218219249583,10.6067603098479,10.4218219249583,10.6067603098479,4895.79272869836,0.0,1.0
2016-05-11,19.22,19.31,19.02,19.04,9500,10.454458110527,10.5034123888802,10.3456708252978,10.3565495538207,17465.2763509706,0.0,1.0
2016-05-12,19.33,19.33,19.05,19.05,1700,10.5142911174031,10.5142911174031,10.3619889180822,10.3619889180822,3125.36524175262,0.0,1.0
2016-05-13,19.2,19.25,19.08,19.08,400,10.4435793820041,10.4707762033114,10.3783070108666,10.3783070108666,735.380056882971,0.0,1.0
2016-05-16,19.4857,19.4857,19.4857,19.4857,505,10.598982018954,10.598982018954,10.598982018954,10.598982018954,928.417321814753,0.0,1.0
2016-05-17,19.4857,19.4857,19.4857,19.4857,0,10.598982018954,10.598982018954,10.598982018954,10.598982018954,0,0.0,1.0
2016-05-18,19.2899,19.34,18.7078,18.7078,1732,10.4924792667146,10.5197304816645,10.175853873055,10.175853873055,3184.19564630327,0.0,1.0
2016-05-19,19.16,19.16,19.118,19.13,1288,10.4218219249583,10.4218219249583,10.3989765950601,10.4055038321739,2367.92378316316,0.0,1.0
2016-05-20,19.2401,19.2401,19.2401,19.2401,1085,10.4939478950652,10.4939478950652,10.4939478950652,10.4939478950652,1989.29027557081,0.0525,1.0
2016-05-23,19.0844,19.0844,19.0844,19.0844,1000,10.4090258994799,10.4090258994799,10.4090258994799,10.4090258994799,1833.4472585906,0.0,1.0
2016-05-24,19.0844,19.0844,19.0844,19.0844,0,10.4090258994799,10.4090258994799,10.4090258994799,10.4090258994799,0,0.0,1.0
2016-05-25,19.55,19.55,19.48,19.515,3611,10.6629737552572,10.6629737552572,10.6247943095863,10.6438840324218,6620.57805077071,0.0,1.0
2016-05-26,19.55,19.55,19.55,19.55,25,10.6629737552572,10.6629737552572,10.6629737552572,10.6629737552572,45.8361814647654,0.0,1.0
2016-05-27,19.61,19.68,19.5999,19.6499,4877,10.6956989944038,10.7338784400748,10.6901902458141,10.7174612784363,8941.72228014641,0.0,1.0
2016-05-31,19.6701,19.6999,19.53,19.53,859,10.7284787756156,10.7447323110584,10.6520653422084,10.6520653422084,1574.93119512934,0.0,1.0
2016-06-01,19.6701,19.6701,19.6701,19.6701,4,10.7284787756156,10.7284787756156,10.7284787756156,10.7284787756156,7.33378903436245,0.0,1.0
2016-06-02,19.72,19.72,19.63,19.65,747,10.7556952661725,10.7556952661725,10.7066074074527,10.7175158205015,1369.58510216719,0.0,1.0
2016-06-03,19.6701,19.6899,19.6701,19.6899,200,10.7284787756156,10.739278104534,10.7284787756156,10.739278104534,366.689451718123,0.0,1.0
2016-06-06,19.8401,19.8401,19.8199,19.8399,2000,10.8212002865309,10.8212002865309,10.8101827893516,10.8210912024004,3666.89451718122,0.0,1.0
2016-06-07,19.8401,19.8401,19.8401,19.8401,0,10.8212002865309,10.8212002865309,10.8212002865309,10.8212002865309,0,0.0,1.0
2016-06-08,20.0287,20.0287,20.0287,20.0287,500,10.9240666215816,10.9240666215816,10.9240666215816,10.9240666215816,916.723629295306,0.0,1.0
2016-06-09,20.0287,20.0287,20.0287,20.0287,0,10.9240666215816,10.9240666215816,10.9240666215816,10.9240666215816,0,0.0,1.0
2016-06-10,20.0287,20.0287,20.0287,20.0287,0,10.9240666215816,10.9240666215816,10.9240666215816,10.9240666215816,0,0.0,1.0
2016-06-13,20.0287,20.0287,20.0287,20.0287,0,10.9240666215816,10.9240666215816,10.9240666215816,10.9240666215816,0,0.0,1.0
2016-06-14,19.5064,19.5064,19.4721,19.4721,970,10.6391934148107,10.6391934148107,10.620485486432,10.620485486432,1778.4438408329,0.0,1.0
2016-06-15,19.5064,19.5064,19.5064,19.5064,0,10.6391934148107,10.6391934148107,10.6391934148107,10.6391934148107,0,0.0,1.0
2016-06-16,19.5064,19.5064,19.5064,19.5064,0,10.6391934148107,10.6391934148107,10.6391934148107,10.6391934148107,0,0.0,1.0
2016-06-17,19.5064,19.5064,19.5064,19.5064,0,10.6391934148107,10.6391934148107,10.6391934148107,10.6391934148107,0,0.0,1.0
2016-06-20,19.8581,19.8581,19.8581,19.8581,260,10.8310178582749,10.8310178582749,10.8310178582749,10.8310178582749,476.696287233557,0.0,1.0
2016-06-21,19.8581,19.8581,19.8581,19.8581,59,10.8310178582749,10.8310178582749,10.8310178582749,10.8310178582749,108.173388256846,0.0,1.0
2016-06-22,19.7599,19.7599,19.7599,19.7599,156,10.8060921344582,10.8060921344582,10.8060921344582,10.8060921344582,285.259866531256,0.0525,1.0
2016-06-23,19.315,19.67,19.29,19.64,10500,10.5627897700424,10.7569285413789,10.5491180255821,10.7405224480266,19200.1833242191,0.0,1.0
2016-06-24,19.4419,19.4419,19.4419,19.4419,158,10.632187544923,10.632187544923,10.632187544923,10.632187544923,288.917044307296,0.0,1.0
2016-06-27,18.78,18.85,18.56,18.56,3627,10.2702144385916,10.3084953230805,10.1499030873408,10.1499030873408,6632.29189685166,0.0,1.0
2016-06-28,18.93,19.02,18.93,18.95,900,10.3522449053535,10.4014631854106,10.3522449053535,10.3631823009218,1645.72999921878,0.0,1.0
2016-06-29,19.25,19.3099,19.2,19.2,500,10.5272432344456,10.5600007341725,10.4998997455249,10.4998997455249,914.29444401043,0.0,1.0
2016-06-30,19.37,19.3999,19.3,19.3,507,10.5928676078551,10.6092190142297,10.5545867233662,10.5545867233662,927.094566226579,0.0,1.0
2016-07-01,19.37,19.37,19.37,19.37,4,10.5928676078551,10.5928676078551,10.5928676078551,10.5928676078551,7.31435555208346,0.0,1.0
2016-07-05,19.0829,19.0829,19.0829,19.0829,306,10.4358612944728,10.4358612944728,10.4358612944728,10.4358612944728,559.548199734385,0.0,1.0
2016-07-06,19.0829,19.0829,19.0829,19.0829,0,10.4358612944728,10.4358612944728,10.4358612944728,10.4358612944728,0,0.0,1.0
2016-07-07,19.5,19.6899,19.5,19.57,1020,10.6639606790488,10.7678112499694,10.6639606790488,10.7022415635377,1865.16066578128,0.0,1.0
2016-07-08,19.1988,19.8799,18.939,18.939,1314,10.4992435017908,10.8717165078678,10.3571667333592,10.3571667333592,2402.76579885942,0.0,1.0
2016-07-11,19.1988,19.1988,19.1988,19.1988,0,10.4992435017908,10.4992435017908,10.4992435017908,10.4992435017908,0,0.0,1.0
2016-07-12,20.02,20.02,19.98,19.98,860,10.9483329638234,10.9483329638234,10.9264581726869,10.9264581726869,1572.58644369794,0.0,1.0
2016-07-13,20.02,20.02,20.02,20.02,0,10.9483329638234,10.9483329638234,10.9483329638234,10.9483329638234,0,0.0,1.0
2016-07-14,19.5125,19.63,19.5125,19.63,1000,10.6707965512789,10.7350537502424,10.6707965512789,10.7350537502424,1828.58888802087,0.0,1.0
2016-07-15,20.85,20.85,20.85,20.85,100,11.402234879906,11.402234879906,11.402234879906,11.402234879906,182.858888802086,0.0,1.0
2016-07-18,20.3756,20.3756,20.19,20.19,1456,11.142799857027,11.142799857027,11.0413008261536,11.0413008261536,2662.42542095837,0.0,1.0
2016-07-19,20.05,20.15,20.05,20.15,400,10.9647390571758,11.0194260350171,10.9647390571758,11.0194260350171,731.435555208344,0.0,1.0
2016-07-20,19.7638,19.7638,19.7638,19.7638,213,10.8082249265941,10.8082249265941,10.8082249265941,10.8082249265941,389.489433148442,0.0,1.0
2016-07-21,19.98,19.98,19.98,19.98,203,10.9551688360536,10.9551688360536,10.9551688360536,10.9551688360536,370.230715810773,0.0525,1.0
2016-07-22,19.7118,20.35,19.7118,20.02,1805,10.8081129660921,11.1580423330175,10.8081129660921,10.9771011059956,3291.95291644556,0.0,1.0
2016-07-25,19.7118,19.7118,19.7118,19.7118,203,10.8081129660921,10.8081129660921,10.8081129660921,10.8081129660921,370.230715810775,0.0,1.0
2016-07-26,20.2,20.2299,19.98,20.0,1191,11.0757963207348,11.0921906925165,10.9551688360536,10.9661349710246,2172.14178586519,0.0,1.0
2016-07-27,20.19,20.33,19.68,20.29,2701,11.0703132532493,11.1470761980465,10.7906768114882,11.1251439281044,4926.07469657588,0.0,1.0
2016-07-28,20.19,20.19,20.19,20.19,48,11.0703132532493,11.0703132532493,11.0703132532493,11.0703132532493,87.5422382212671,0.0,1.0
2016-07-29,20.1,20.1,19.32,19.4625,2466,11.0209656458797,11.0209656458797,10.5932863820098,10.6714200936783,4497.48248861759,0.0,1.0
2016-08-01,19.88,19.88,19.88,19.88,105,10.9003381611984,10.9003381611984,10.9003381611984,10.9003381611984,191.498646109022,0.0,1.0
2016-08-02,19.88,19.8855,19.88,19.88,3201,10.9003381611984,10.9033538483155,10.9003381611984,10.9003381611984,5837.97301138076,0.0,1.0
2016-08-03,19.88,19.88,19.88,19.88,0,10.9003381611984,10.9003381611984,10.9003381611984,10.9003381611984,0,0.0,1.0
2016-08-04,19.5698,19.5698,19.56,19.56,643,10.7302534077978,10.7302534077978,10.724880001662,10.724880001662,1172.70123283906,0.0,1.0
2016-08-05,19.5698,19.5698,19.5698,19.5698,10,10.7302534077978,10.7302534077978,10.7302534077978,10.7302534077978,18.2379662960974,0.0,1.0
2016-08-08,19.5185,19.99,19.5185,19.99,7111,10.7021252715972,10.9606519035391,10.7021252715972,10.9606519035391,12969.0178331547,0.0,1.0
2016-08-09,19.57,19.57,19.57,19.57,100,10.7303630691476,10.7303630691476,10.7303630691476,10.7303630691476,182.379662960972,0.0,1.0
2016-08-10,19.62,19.62,19.62,19.62,100,10.7577784065751,10.7577784065751,10.7577784065751,10.7577784065751,182.379662960973,0.0,1.0
2016-08-11,20.3999,20.3999,19.25,19.25,498,11.1854028397702,11.1854028397702,10.5549049096112,10.5549049096112,908.250721545646,0.0,1.0
2016-08-12,20.3999,20.3999,20.3999,20.3999,49,11.1854028397702,11.1854028397702,11.1854028397702,11.1854028397702,89.3660348508768,0.0,1.0
2016-08-15,20.3999,20.3999,20.3999,20.3999,0,11.1854028397702,11.1854028397702,11.1854028397702,11.1854028397702,0,0.0,1.0
2016-08-16,20.3999,20.3999,20.3999,20.3999,0,11.1854028397702,11.1854028397702,11.1854028397702,11.1854028397702,0,0.0,1.0
2016-08-17,20.3999,20.3999,20.3999,20.3999,1,11.1854028397702,11.1854028397702,11.1854028397702,11.1854028397702,1.82379662960973,0.0,1.0
2016-08-18,20.354,20.354,20.0101,20.0101,600,11.1602355600117,11.1602355600117,10.971672869185,10.971672869185,1094.27797776584,0.0,1.0
2016-08-19,20.11,20.24,20.03,20.03,1900,11.0264487133652,11.0977285906769,10.9825841734811,10.9825841734811,3465.21359625849,0.0,1.0
2016-08-22,20.11,20.11,20.11,20.11,0,11.0264487133652,11.0264487133652,11.0264487133652,11.0264487133652,0,0.0,1.0
2016-08-23,20.35,20.35,20.33,20.35,575,11.1868284373165,11.1868284373165,11.1758340113338,11.1868284373165,1045.98457601866,0.0525,1.0
2016-08-24,19.875,20.35,19.875,20.35,1504,10.9257108202292,11.1868284373165,10.9257108202292,11.1868284373165,2735.93183014274,0.0,1.0
2016-08-25,19.875,19.875,19.875,19.875,0,10.9257108202292,10.9257108202292,10.9257108202292,10.9257108202292,0,0.0,1.0
2016-08-26,19.875,19.875,19.875,19.875,13,10.9257108202292,10.9257108202292,10.9257108202292,10.9257108202292,23.6483469360742,0.0,1.0
2016-08-29,19.8,19.96,19.8,19.96,750,10.8844817227944,10.9724371306554,10.8844817227944,10.9724371306554,1364.32770785043,0.0,1.0
2016-08-30,19.8,19.8,19.8,19.8,0,10.8844817227944,10.8844817227944,10.8844817227944,10.8844817227944,0,0.0,1.0
2016-08-31,19.9069,19.9069,19.9069,19.9069,774,10.9432469296715,10.9432469296715,10.9432469296715,10.9432469296715,1407.98619450165,0.0,1.0
2016-09-01,20.04,20.04,20.04,20.04,503,11.0164148345858,11.0164148345858,11.0164148345858,11.0164148345858,915.009116065027,0.0,1.0
2016-09-02,20.04,20.04,20.04,20.04,113,11.0164148345858,11.0164148345858,11.0164148345858,11.0164148345858,205.558707982799,0.0,1.0
2016-09-06,20.04,20.04,20.04,20.04,0,11.0164148345858,11.0164148345858,11.0164148345858,11.0164148345858,0,0.0,1.0
2016-09-07,19.6015,19.6015,19.6015,19.6015,1000,10.7753620449169,10.7753620449169,10.7753620449169,10.7753620449169,1819.10361046724,0.0,1.0
2016-09-08,19.6015,19.6015,19.6015,19.6015,0,10.7753620449169,10.7753620449169,10.7753620449169,10.7753620449169,0,0.0,1.0
2016-09-09,19.3278,19.795,19.3201,19.795,1370,10.6249033253447,10.8817331162987,10.6206704713414,10.8817331162987,2492.17194634013,0.0,1.0
2016-09-12,19.915,19.915,19.7,19.8,2800,10.9476996721945,10.9476996721945,10.8295095928813,10.8844817227944,5093.49010930826,0.0,1.0
2016-09-13,19.66,19.67,19.45,19.58,3967,10.807520740916,10.8130179539074,10.6920792680985,10.7635430369856,7216.38402272359,0.0,1.0
2016-09-14,19.7,19.7,19.46,19.56,710,10.8295095928813,10.8295095928813,10.6975764810898,10.7525486110029,1291.56356343174,0.0,1.0
2016-09-15,19.87,19.87,19.51,19.7,4510,10.9229622137336,10.9229622137336,10.7250625460464,10.8295095928813,8204.15728320724,0.0,1.0
2016-09-16,19.77,19.77,19.5,19.59,6995,10.8679900838205,10.8679900838205,10.7195653330551,10.7690402499769,12724.6297552183,0.0,1.0
2016-09-19,19.84,19.935,19.53,19.72,2515,10.9064705747596,10.9586940981771,10.736056972029,10.8405040188639,4575.04558032513,0.0,1.0
2016-09-20,19.84,19.84,19.6,19.66,1814,10.9064705747596,10.9064705747596,10.7745374629682,10.807520740916,3299.85394938759,0.0,1.0
2016-09-21,19.84,19.84,19.84,19.84,0,10.935330942964,10.935330942964,10.935330942964,10.935330942964,0,0.0525,1.0
2016-09-22,20.12,20.12,19.7,19.7,10050,11.0896602103042,11.0896602103042,10.8581663092939,10.8581663092939,18233.7417166412,0.0,1.0
2016-09-23,20.03,20.08,19.65,19.85,2880,11.0400543743734,11.0676131721128,10.8306075115546,10.9408427025119,5225.19165611212,0.0,1.0
2016-09-26,19.92,19.94,19.6,19.7,7843,10.9794250193469,10.9904485384427,10.8030487138153,10.8581663092939,14229.5757496136,0.0,1.0
2016-09-27,19.8,19.97,19.61,19.63,8059,10.9132839047726,11.0069838170863,10.8085604733631,10.8195839924588,14621.465123822,0.0,1.0
2016-09-28,19.89,19.89,19.89,19.89,345,10.9628897407033,10.9628897407033,10.9628897407033,10.9628897407033,625.934417138431,0.0,1.0
2016-09-29,20.3999,20.3999,19.35,19.5,10291,11.243934360049,11.243934360049,10.6652547251186,10.7479311183366,18670.9886573088,0.0,1.0
2016-09-30,19.93,20.06,19.4,20.0,2232,10.9849367788948,11.056589653017,10.692813522858,11.0235190957298,4049.52353348687,0.0,1.0
2016-10-03,20.08,20.08,19.35,19.88,2467,11.0676131721128,11.0676131721128,10.6652547251186,10.9573779811555,4475.88465820434,0.0,1.0
2016-10-04,20.08,20.08,20.08,20.08,1,11.0676131721128,11.0676131721128,11.0676131721128,11.0676131721128,1.81430265837225,0.0,1.0
2016-10-05,20.11,20.13,19.373,19.85,3290,11.0841484507564,11.0951719698521,10.6779317720787,10.9408427025119,5969.0557460447,0.0,1.0
2016-10-06,20.1,20.17,20.1,20.17,407,11.0786366912085,11.1172190080436,11.0786366912085,11.1172190080436,738.421181957508,0.0,1.0
2016-10-07,20.1,20.1,20.1,20.1,0,11.0786366912085,11.0786366912085,11.0786366912085,11.0786366912085,0,0.0,1.0
2016-10-10,20.1,20.1,20.1,20.1,0,11.0786366912085,11.0786366912085,11.0786366912085,11.0786366912085,0,0.0,1.0
2016-10-11,20.1,20.1,20.1,20.1,0,11.0786366912085,11.0786366912085,11.0786366912085,11.0786366912085,0,0.0,1.0
2016-10-12,20.1,20.1,20.1,20.1,0,11.0786366912085,11.0786366912085,11.0786366912085,11.0786366912085,0,0.0,1.0
2016-10-13,20.06,20.0902,20.06,20.06,1290,11.056589653017,11.0732351668516,11.056589653017,11.056589653017,2340.45042930022,0.0,1.0
2016-10-14,20.0513,20.0513,20.0513,20.0513,575,11.0517944222104,11.0517944222104,11.0517944222104,11.0517944222104,1043.22402856405,0.0,1.0
2016-10-17,20.0513,20.0513,20.0513,20.0513,0,11.0517944222104,11.0517944222104,11.0517944222104,11.0517944222104,0,0.0,1.0
2016-10-18,20.2255,20.2255,20.18,20.18,998,11.1478092735342,11.1478092735342,11.1227307675914,11.1227307675914,1810.67405305551,0.0,1.0
2016-10-19,20.1382,20.1898,20.1382,20.1898,1220,11.0996916126813,11.1281322919483,11.0996916126813,11.1281322919483,2213.44924321416,0.0,1.0
2016-10-20,20.1382,20.1382,20.1382,20.1382,0,11.0996916126813,11.0996916126813,11.0996916126813,11.0996916126813,0,0.0,1.0
2016-10-21,20.1382,20.1382,20.1382,20.1382,0,11.1286283503076,11.1286283503076,11.1286283503076,11.1286283503076,0,0.0525,1.0
2016-10-24,20.0857,20.0857,20.0857,20.0857,44,11.0996161750193,11.0996161750193,11.0996161750193,11.0996161750193,79.6217442175169,0.0,1.0
2016-10-25,20.0857,20.0857,20.0857,20.0857,0,11.0996161750193,11.0996161750193,11.0996161750193,11.0996161750193,0,0.0,1.0
2016-10-26,20.0857,20.0857,20.0857,20.0857,13,11.0996161750193,11.0996161750193,11.0996161750193,11.0996161750193,23.5246062460845,0.0,1.0
2016-10-27,20.0857,20.0857,20.0857,20.0857,0,11.0996161750193,11.0996161750193,11.0996161750193,11.0996161750193,0,0.0,1.0
2016-10-28,20.0857,20.0857,20.0857,20.0857,0,11.0996161750193,11.0996161750193,11.0996161750193,11.0996161750193,0,0.0,1.0
2016-10-31,19.9546,19.9546,19.52,19.52,3179,11.0271686287279,11.0271686287279,10.7870030786269,10.7870030786269,5752.6710197156,0.0,1.0
2016-11-01,20.0399,20.0399,20.0399,20.0399,233,11.0743065059107,11.0743065059107,11.0743065059107,11.0743065059107,421.633327333667,0.0,1.0
2016-11-02,19.5,19.8549,19.5,19.8549,462,10.7759508213742,10.9720731263233,10.7759508213742,10.9720731263233,836.02831428393,0.0,1.0
2016-11-03,19.5,19.5,19.5,19.5,0,10.7759508213742,10.7759508213742,10.7759508213742,10.7759508213742,0,0.0,1.0
2016-11-04,19.5195,19.57,19.5007,19.5099,1729,10.7867267721956,10.8146337217587,10.7763376503781,10.7814216887143,3128.77263072924,0.0,1.0
2016-11-07,19.73,19.762,19.7,19.7,1025,10.9030517797802,10.9207353913845,10.8864733939012,10.8864733939012,1854.82472324897,0.0,1.0
2016-11-08,19.8494,19.8494,19.654,19.654,444,10.9690337555788,10.9690337555788,10.86105320222,10.86105320222,803.455782558576,0.0,1.0
2016-11-09,19.76,20.0379,19.54,19.8813,11572,10.9196301656592,11.0732012801854,10.7980553358796,10.9866621058968,20940.518729207,0.0,1.0
2016-11-10,19.99,19.99,19.99,19.99,953,11.0467311240652,11.0467311240652,11.0467311240652,11.0467311240652,1724.53459634758,0.0,1.0
2016-11-11,20.112,20.1613,20.112,20.1613,1934,11.1141498933066,11.1413937074345,11.1141498933066,11.1413937074345,3499.73757537903,0.0,1.0
2016-11-14,20.0,20.2412,20.0,20.2412,14501,11.0522572526915,11.185547475159,11.0522572526915,11.185547475159,26240.7934749594,0.0,1.0
2016-11-15,19.6538,20.38,19.6538,20.011,5000,10.8609426796474,11.2622501404927,10.8609426796474,11.0583359941805,9047.92547926331,0.0,1.0
2016-11-16,20.01,20.77,20.01,20.77,1953,11.0577833813179,11.4777691569202,11.0577833813179,11.4777691569202,3534.11969220023,0.0,1.0
2016-11-17,20.519,20.53,20.51,20.53,3550,11.3390633283989,11.3451420698879,11.3340898126352,11.3451420698879,6424.02709027691,0.0,1.0
2016-11-18,20.519,20.519,20.519,20.519,0,11.3390633283989,11.3390633283989,11.3390633283989,11.3390633283989,0,0.0,1.0
2016-11-21,20.68,20.68,20.68,20.68,900,11.428033999283,11.428033999283,11.428033999283,11.428033999283,1628.62658626739,0.0,1.0
2016-11-22,20.82,20.82,20.78,20.78,1049,11.5344119753402,11.5344119753402,11.5122517217853,11.5122517217853,1893.48013983659,0.0525,1.0
2016-11-23,20.7776,20.86,20.7776,20.8493,564,11.510922106572,11.5565722288951,11.510922106572,11.5506443610692,1018.03889310566,0.0,1.0
2016-11-25,20.9057,20.9186,20.9057,20.9186,873,11.5818903185816,11.5890370003531,11.5818903185816,11.5890370003531,1575.79424411568,0.0,1.0
2016-11-28,20.8299,20.8299,20.675,20.8178,2059,11.539896638095,11.539896638095,11.4540810562036,11.5331931613947,3716.56397323504,0.0,1.0
2016-11-29,20.875,20.875,20.7776,20.7779,1218,11.5648823239782,11.5648823239782,11.510922106572,11.5110883084736,2198.53080106861,0.0,1.0
2016-11-30,20.8199,20.8748,20.8199,20.8748,376,11.5343565747063,11.5647715227105,11.5343565747063,11.5647715227105,678.692595403774,0.0,1.0
2016-12-01,20.77,20.77,20.77,20.77,104,11.5067116583965,11.5067116583965,11.5067116583965,11.5067116583965,187.723483835087,0.0,1.0
2016-12-02,20.7525,20.8008,20.7525,20.8008,1306,11.4970165474663,11.5237750536338,11.4970165474663,11.5237750536338,2357.37374892905,0.0,1.0
2016-12-05,20.95,20.95,20.9051,20.9051,594,11.6064327993937,11.6064327993937,11.5815579147783,11.5815579147783,1072.18989805809,0.0,1.0
2016-12-06,20.95,20.95,20.95,20.95,0,11.6064327993937,11.6064327993937,11.6064327993937,11.6064327993937,0,0.0,1.0
2016-12-07,21.19,21.19,21.1043,21.1043,3020,11.7393943207233,11.7393943207233,11.6919159774819,11.6919159774819,5451.20116521115,0.0,1.0
2016-12-08,21.2764,21.3612,21.26,21.3381,28103,11.7872604684019,11.8342402059384,11.7781747644444,11.8214426595104,50726.8564059369,0.0,1.0
2016-12-09,21.3958,21.3981,21.23,21.2401,6800,11.8534088252634,11.8546830398428,11.7615545742782,11.7671500383008,12274.2277892172,0.0,1.0
2016-12-12,21.3475,22.3575,21.3283,21.3647,2694,11.8266503190958,12.3861967213578,11.8160133973895,11.8361792281244,4862.7602447281,0.0,1.0
2016-12-13,21.3401,21.3401,21.3,21.3101,9000,11.8225506721882,11.8225506721882,11.8003350179993,11.805930482022,16245.3014857285,0.0,1.0
2016-12-14,21.19,21.36,21.142,21.18,6673,11.7393943207233,11.8335753983317,11.7128020164574,11.7338542573346,12044.9885349185,0.0,1.0
2016-12-15,21.4,21.42,21.35,21.369,3154,11.8557356518867,11.8668157786641,11.828035334943,11.8385614553816,5693.07565399865,0.0,1.0
2016-12-16,21.3752,22.0053,21.3447,22.0053,830,11.8419962946826,12.1910756888066,11.825099101347,12.1910756888066,1498.17780368386,0.0,1.0
2016-12-19,21.3752,21.3752,21.3752,21.3752,2,11.8419962946826,11.8419962946826,11.8419962946826,11.8419962946826,3.61006699682858,0.0,1.0
2016-12-20,21.5,21.51,21.4798,21.4798,1729,11.911136285774,11.9166763491627,11.8999453577287,11.8999453577287,3120.9029187583,0.0,1.0
2016-12-21,21.3883,21.3999,21.3883,21.3999,669,11.8783391105127,11.8847813585493,11.8783391105127,11.8847813585493,1204.6105576609,0.0525,1.0
2016-12-22,21.2318,21.2318,21.2318,21.2318,316,11.7914242986391,11.7914242986391,11.7914242986391,11.7914242986391,568.993925591698,0.0,1.0
2016-12-23,21.239,21.239,21.239,21.239,2457,11.7954229353515,11.7954229353515,11.7954229353515,11.7954229353515,4424.10783284431,0.0,1.0
2016-12-27,21.275,21.3123,21.275,21.3123,822,11.8154161189135,11.8361312785485,11.8154161189135,11.8361312785485,1480.10445201384,0.0,1.0
2016-12-28,21.2299,21.23,21.11,21.2099,1462,11.79036910284,11.790424639461,11.7237806942545,11.7792617786389,2632.49721270589,0.0,1.0
2016-12-29,21.15,21.19,21.1375,21.19,3312,11.7459953426567,11.7682099910588,11.739053265031,11.7682099910588,5963.63253658131,0.0,1.0
2016-12-30,21.11,21.16,21.0946,21.11,2992,11.7237806942545,11.7515490047572,11.7152280546196,11.7237806942545,5387.43615623529,0.0,1.0
2017-01-03,21.11,21.11,21.11,21.11,4,11.7237806942545,11.7237806942545,11.7237806942545,11.7237806942545,7.20245475432526,0.0,1.0
2017-01-04,21.41,21.41,21.32,21.33,2600,11.8903905572709,11.8903905572709,11.840407598366,11.8459612604665,4681.59559031142,0.0,1.0
2017-01-05,21.2488,21.31,21.2473,21.31,8324,11.8008655242101,11.8348539362654,11.800032474895,11.8348539362654,14988.3083437509,0.0,1.0
2017-01-06,21.2919,21.2971,21.2919,21.2971,459,11.8248018078634,11.8276897121557,11.8248018078634,11.8276897121557,826.481683058827,0.0,1.0
2017-01-09,21.1427,21.17,21.1427,21.17,1187,11.7419411693233,11.7571026668578,11.7419411693233,11.7571026668578,2137.32844834602,0.0,1.0
2017-01-10,21.2781,21.33,21.2453,21.33,1587,11.8171377541647,11.8459612604665,11.7989217424749,11.8459612604665,2857.57392377854,0.0,1.0
2017-01-11,21.3199,21.3213,21.3199,21.3213,626,11.8403520617449,11.841129574439,11.8403520617449,11.841129574439,1127.18416905191,0.0,1.0
2017-01-12,21.3199,21.3199,21.3199,21.3199,0,11.8403520617449,11.8403520617449,11.8403520617449,11.8403520617449,0,0.0,1.0
2017-01-13,21.3199,21.3199,21.3199,21.3199,0,11.8403520617449,11.8403520617449,11.8403520617449,11.8403520617449,0,0.0,1.0
2017-01-17,21.28,21.31,21.28,21.3,1720,11.8181929499638,11.8348539362654,11.8181929499638,11.8293002741649,3097.05554435986,0.0,1.0
2017-01-18,21.225,21.2431,21.195,21.24,492,11.7876478084108,11.7976999368127,11.7709868221091,11.7959783015616,885.901934782006,0.0,1.0
2017-01-19,21.26,21.39,21.25,21.39,1046,11.8070856257627,11.8792832330698,11.8015319636621,11.8792832330698,1883.44191825606,0.0,1.0
2017-01-20,21.26,21.26,21.26,21.26,0,11.8362423517905,11.8362423517905,11.8362423517905,11.8362423517905,0,0.0525,1.0
2017-01-23,20.98,20.98,20.98,20.98,533,11.6803558109391,11.6803558109391,11.6803558109391,11.6803558109391,957.362958885834,0.0,1.0
2017-01-24,20.98,20.98,20.98,20.98,0,11.6803558109391,11.6803558109391,11.6803558109391,11.6803558109391,0,0.0,1.0
2017-01-25,21.34,21.4,21.34,21.39,957,11.8807813634624,11.9141856222163,11.8807813634624,11.9086182457573,1718.94249841227,0.0,1.0
2017-01-26,21.2456,21.2456,21.2456,21.2456,245,11.8282253296896,11.8282253296896,11.8282253296896,11.8282253296896,440.063649018817,0.0,1.0
2017-01-27,21.2456,21.2456,21.2456,21.2456,0,11.8282253296896,11.8282253296896,11.8282253296896,11.8282253296896,0,0.0,1.0
2017-01-30,20.9314,20.9314,20.9314,20.9314,480,11.6532983613485,11.6532983613485,11.6532983613485,11.6532983613485,862.165516445025,0.0,1.0
2017-01-31,20.8987,20.8987,20.8987,20.8987,199,11.6350930403276,11.6350930403276,11.6350930403276,11.6350930403276,357.439453692835,0.0,1.0
2017-02-01,21.08,21.08,21.07,21.07,202,11.7360295755289,11.7360295755289,11.7304621990699,11.7304621990699,362.827988170616,0.0,1.0
2017-02-02,20.93,21.11,20.91,21.11,4304,11.6525189286442,11.7527317049058,11.6413841757263,11.7527317049058,7730.75079745709,0.0,1.0
2017-02-03,21.1939,21.2299,21.0701,21.0701,1611,11.7994419933967,11.819484548649,11.7305178728345,11.7305178728345,2893.64301456862,0.0,1.0
2017-02-06,21.13,21.13,21.1299,21.1299,738,11.7638664578238,11.7638664578238,11.7638107840592,11.7638107840592,1325.57948153423,0.0,1.0
2017-02-07,21.06,21.18,21.0587,21.0901,6189,11.724894822611,11.7917033401187,11.7241710636713,11.7416526257525,11116.546627663,0.0,1.0
2017-02-08,21.007,21.019,20.9822,21.019,1731,11.6953877273784,11.7020685791291,11.6815806337601,11.7020685791291,3109.18439367987,0.0,1.0
2017-02-09,21.2029,21.2029,21.1882,21.1882,527,11.8044526322098,11.8044526322098,11.7962685888151,11.7962685888151,946.585889930267,0.0,1.0
2017-02-10,21.259,21.259,21.2392,21.2392,420,11.8356856141446,11.8356856141446,11.8246622087559,11.8246622087559,754.394826889402,0.0,1.0
2017-02-13,21.4,21.4,21.379,21.379,670,11.9141856222163,11.9141856222163,11.9024941316524,11.9024941316524,1203.43936670451,0.0,1.0
2017-02-14,21.25,22.0,21.25,21.36,3700,11.8306749753316,12.248228209755,11.8306749753316,11.8919161163803,6645.85918926373,0.0,1.0
2017-02-15,21.3918,21.54,21.3174,21.54,1813,11.9096203735199,11.992128892642,11.8681990926651,11.992128892642,3256.47100273924,0.0,1.0
2017-02-16,21.3918,21.3918,21.3918,21.3918,0,11.9096203735199,11.9096203735199,11.9096203735199,11.9096203735199,0,0.0,1.0
2017-02-17,21.37,21.46,21.35,21.46,739,11.8974834928393,11.9475898809701,11.8863487399214,11.9475898809701,1327.37565969349,0.0,1.0
2017-02-21,21.441,21.47,21.4,21.4176,9600,11.9370118656981,11.9531572574291,11.9141856222163,11.9239842047841,17243.3103289005,0.0,1.0
2017-02-22,21.39,21.41,21.3656,21.41,1016,11.9378469721669,11.9490090544223,11.9242292318153,11.9490090544223,1820.44886742716,0.0525,1.0
2017-02-23,21.31,21.32,21.3,21.32,860,11.8931986431453,11.898779684273,11.8876176020176,11.898779684273,1540.93112794031,0.0,1.0
2017-02-24,21.16,21.16,21.16,21.16,205,11.8094830262296,11.8094830262296,11.8094830262296,11.8094830262296,367.31497817182,0.0,1.0
2017-02-27,21.29,21.29,21.2581,21.2581,1014,11.8820365608898,11.8820365608898,11.8642330396925,11.8642330396925,1816.86530666451,0.0,1.0
2017-02-28,21.17,21.17,21.17,21.17,122,11.8150640673573,11.8150640673573,11.8150640673573,11.8150640673573,218.597206521766,0.0,1.0
2017-03-01,21.423,21.43,21.423,21.43,451,11.9562644078884,11.9601711366778,11.9562644078884,11.9601711366778,808.092951977997,0.0,1.0
2017-03-02,21.26,21.26,21.25,21.25,320,11.8652934375067,11.8652934375067,11.859712396379,11.859712396379,573.369722024303,0.0,1.0
2017-03-03,21.2089,21.2089,21.2089,21.2089,470,11.8367743173441,11.8367743173441,11.8367743173441,11.8367743173441,842.136779223196,0.0,1.0
2017-03-06,21.088,21.1171,21.06,21.06,2473,11.7692995301101,11.7855403597918,11.7536726149526,11.7536726149526,4431.07288301907,0.0,1.0
2017-03-07,20.9925,20.9925,20.9925,20.9925,142,11.7160005873405,11.7160005873405,11.7160005873405,11.7160005873405,254.432814148285,0.0,1.0
2017-03-08,21.0898,21.0899,21.0898,21.0899,825,11.7703041175131,11.7703599279244,11.7703041175131,11.7703599279244,1478.21881459391,0.0,1.0
2017-03-09,21.0698,21.0698,21.0,21.0,371,11.7591420352577,11.7591420352577,11.7201863681863,11.7201863681863,664.750521471926,0.0,1.0
2017-03-10,21.05,21.05,21.0399,21.0399,400,11.7480915738249,11.7480915738249,11.7424547222859,11.7424547222859,716.712152530375,0.0,1.0
2017-03-13,21.0598,21.06,21.0498,21.06,2819,11.75356099413,11.7536726149526,11.7479799530023,11.7536726149526,5051.02889495784,0.0,1.0
2017-03-14,21.006,21.02,20.95,20.95,5225,11.7235349928629,11.7313484504417,11.6922811625478,11.6922811625478,9362.05249242809,0.0,1.0
2017-03-15,21.09,21.09,20.93,20.93,630,11.7704157383357,11.7704157383357,11.6811190802924,11.6811190802924,1128.82164023534,0.0,1.0
2017-03-16,21.09,21.09,21.09,21.09,42,11.7704157383357,11.7704157383357,11.7704157383357,11.7704157383357,75.2547760156895,0.0,1.0
2017-03-17,21.22,22.29,21.22,21.24,1900,11.8429692729959,12.4401406736606,11.8429692729959,11.8541313552513,3404.38272451929,0.0,1.0
2017-03-20,21.16,21.1694,21.153,21.1694,1279,11.8094830262296,11.8147292048897,11.8055762974402,11.8147292048897,2291.68710771589,0.0,1.0
2017-03-21,21.04,21.143,20.97,21.143,7913,11.7425105326971,11.7999952563125,11.7034432448032,11.7999952563125,14178.3581574322,0.0,1.0
2017-03-22,21.04,21.04,21.04,21.04,0,11.7425105326971,11.7425105326971,11.7425105326971,11.7425105326971,0,0.0,1.0
2017-03-23,20.915,20.96,20.915,20.96,380,11.7020479845213,11.7272257114782,11.7020479845213,11.7272257114782,679.171715114542,0.0525,1.0
2017-03-24,20.87,20.87,20.87,20.87,332,11.6768702575644,11.6768702575644,11.6768702575644,11.6768702575644,593.381603731653,0.0,1.0
2017-03-27,20.85,20.85,20.85,20.85,300,11.6656801566946,11.6656801566946,11.6656801566946,11.6656801566946,536.188196143063,0.0,1.0
2017-03-28,20.85,20.85,20.85,20.85,61,11.6656801566946,11.6656801566946,11.6656801566946,11.6656801566946,109.024933215756,0.0,1.0
2017-03-29,20.9497,20.9497,20.9497,20.9497,546,11.7214628095302,11.7214628095302,11.7214628095302,11.7214628095302,975.862516980375,0.0,1.0
2017-03-30,21.08,21.13,21.08,21.13,668,11.7943663166965,11.8223415688709,11.7943663166965,11.8223415688709,1193.91238341189,0.0,1.0
2017-03-31,21.0775,21.1,21.0775,21.1,2199,11.7929675540878,11.8055564175663,11.7929675540878,11.8055564175663,3930.25947772865,0.0,1.0
2017-04-03,21.0775,21.0775,21.0775,21.0775,197,11.7929675540878,11.7929675540878,11.7929675540878,11.7929675540878,352.096915467278,0.0,1.0
2017-04-04,20.9977,21.02,20.9977,21.02,717,11.7483190516176,11.7607960140874,11.7483190516176,11.7607960140874,1281.48978878192,0.0,1.0
2017-04-05,20.95,21.08,20.93,21.07,2564,11.7216306610433,11.7943663166965,11.7104405601736,11.7887712662617,4582.62178303603,0.0,1.0
2017-04-06,20.95,20.95,20.95,20.95,101,11.7216306610433,11.7216306610433,11.7216306610433,11.7216306610433,180.516692701497,0.0,1.0
2017-04-07,20.9637,21.01,20.9309,20.9728,1603,11.7292958801391,11.7552009636525,11.7109441147127,11.7343873760348,2865.03226139108,0.0,1.0
2017-04-10,21.0632,21.07,21.0357,21.0357,1609,11.784966631966,11.7887712662617,11.7695802432701,11.7695802432701,2875.75602531394,0.0,1.0
2017-04-11,21.014,21.0299,20.76,20.76,8512,11.7574389838264,11.7663351140179,11.6153247027808,11.6153247027808,15213.4464185658,0.0,1.0
2017-04-12,20.9321,20.98,20.9,20.9,7523,11.7116155207649,11.7384158123479,11.693655408869,11.693655408869,13445.8126652808,0.0,1.0
2017-04-13,20.8423,20.8423,20.8423,20.8423,425,11.6613719678598,11.6613719678598,11.6613719678598,11.6613719678598,759.599944536003,0.0,1.0
2017-04-17,20.9096,20.9124,20.74,20.74,929,11.6990266572864,11.7005932714082,11.6041346019111,11.6041346019111,1660.39611405635,0.0,1.0
2017-04-18,20.94,20.94,20.94,20.94,317,11.7160356106084,11.7160356106084,11.7160356106084,11.7160356106084,566.572193924503,0.0,1.0
2017-04-19,21.0199,21.0399,20.961,20.961,1039,11.760740063583,11.7719301644527,11.7277852165216,11.7277852165216,1856.99845264214,0.0,1.0
2017-04-20,21.1009,21.12,21.01,21.01,1737,11.8060599721054,11.816746518436,11.7552009636525,11.7552009636525,3104.52965566833,0.0,1.0
2017-04-21,21.0164,21.0164,21.0047,21.0047,549,11.7881558107138,11.7881558107138,11.7815932489533,11.7815932489533,978.779360000786,0.0525,1.0
2017-04-24,21.16,21.16,21.16,21.16,100,11.8687014405276,11.8687014405276,11.8687014405276,11.8687014405276,178.284036430016,0.0,1.0
2017-04-25,21.32,21.32,21.3,21.3,1206,11.9584458748605,11.9584458748605,11.9472278205689,11.9472278205689,2150.10547934599,0.0,1.0
2017-04-26,21.3133,21.3133,21.31,21.31,737,11.9546878266729,11.9546878266729,11.9528368477147,11.9528368477147,1313.95334848921,0.0,1.0
2017-04-27,21.2976,21.3299,21.2976,21.3299,1936,11.9458816540539,11.9639988117349,11.9458816540539,11.9639988117349,3451.5789452851,0.0,1.0
2017-04-28,21.2607,21.2607,21.2607,21.2607,225,11.9251843438859,11.9251843438859,11.9251843438859,11.9251843438859,401.139081967534,0.0,1.0
2017-05-01,21.2309,21.27,21.1964,21.1964,2215,11.9084694429914,11.9304007391315,11.8891182993384,11.8891182993384,3948.99140692483,0.0,1.0
2017-05-02,21.2332,21.24,21.1309,21.1506,7238,11.9097595192349,11.9135736576941,11.8523791715333,11.8634289550106,12904.1985568045,0.0,1.0
2017-05-03,21.2302,21.2302,21.1521,21.17,918,11.9080768110912,11.9080768110912,11.8642703090824,11.8743104676734,1636.64745442754,0.0,1.0
2017-05-04,21.09,21.09,21.09,21.09,200,11.829438250507,11.829438250507,11.829438250507,11.829438250507,356.56807286003,0.0,1.0
2017-05-05,21.09,21.09,21.09,21.09,153,11.829438250507,11.829438250507,11.829438250507,11.829438250507,272.774575737923,0.0,1.0
2017-05-08,21.2077,21.23,21.2077,21.2299,4133,11.8954565000131,11.9079646305483,11.8954565000131,11.9079085402768,7368.47922565254,0.0,1.0
2017-05-09,21.15,21.15,21.12,21.12,2168,11.8630924133818,11.8630924133818,11.8462653319444,11.8462653319444,3865.19790980273,0.0,1.0
2017-05-10,21.184,21.2,21.184,21.2,3657,11.8821631056776,11.8911375491109,11.8821631056776,11.8911375491109,6519.84721224563,0.0,1.0
2017-05-11,21.18,21.18,21.07,21.12,2964,11.8799194948192,11.8799194948192,11.8182201962154,11.8462653319444,5284.33883978567,0.0,1.0
2017-05-12,21.0721,21.0721,21.0721,21.0721,232,11.819398091916,11.819398091916,11.819398091916,11.819398091916,413.618964517634,0.0,1.0
2017-05-15,21.13,21.1959,21.13,21.1959,481,11.8518743590902,11.8888378479811,11.8518743590902,11.8888378479811,857.546215228373,0.0,1.0
2017-05-16,21.17,21.18,21.1383,21.15,5324,11.8743104676734,11.8799194948192,11.8565298516212,11.8630924133818,9491.84209953403,0.0,1.0
2017-05-17,21.01,21.01,21.01,21.01,275,11.7845660333405,11.7845660333405,11.7845660333405,11.7845660333405,490.281100182542,0.0,1.0
2017-05-18,20.9699,20.97,20.8859,20.8859,2579,11.7620738344858,11.7621299247573,11.7149580064611,11.7149580064611,4597.9452995301,0.0,1.0
2017-05-19,21.0234,21.03,20.9808,20.9808,949,11.7920821297159,11.7957840876321,11.7681876740748,11.7681876740748,1691.91550572084,0.0,1.0
2017-05-22,21.0234,21.0234,21.0234,21.0234,1,11.7920821297159,11.7920821297159,11.7920821297159,11.7920821297159,1.78284036430015,0.0,1.0
2017-05-23,21.0357,21.0357,21.0357,21.0357,205,11.8284286256207,11.8284286256207,11.8284286256207,11.8284286256207,364.572390508355,0.0525,1.0
2017-05-24,21.15,21.23,21.15,21.23,568,11.8926998118379,11.937684019164,11.8926998118379,11.937684019164,1010.13228199388,0.0,1.0
2017-05-25,21.205,21.3199,21.05,21.05,2805,11.9236264543746,11.9882350221467,11.8364695526803,11.8364695526803,4988.41734329724,0.0,1.0
2017-05-26,21.27,21.605,21.21,21.605,4069,11.9601761228271,12.1485474910051,11.9264379673325,12.1485474910051,7236.31735111458,0.0,1.0
2017-05-30,21.1584,21.1708,21.1584,21.1666,813,11.8974231536071,11.9043957057427,11.8974231536071,11.9020340348581,1445.84074869899,0.0,1.0
2017-05-31,21.0,22.19,21.0,22.19,1600,11.8083544231015,12.4774945070772,11.8083544231015,12.4774945070772,2845.44304787007,0.0,1.0
2017-06-01,21.47,21.5544,21.2716,21.2867,2742,12.0726366411423,12.1200949798713,11.9610758069736,11.9695665761064,4876.37802328736,0.0,1.0
2017-06-02,21.53,21.56,21.42,21.53,15922,12.1063747966369,12.1232438743842,12.0445215115635,12.1063747966369,28315.7151301171,0.0,1.0
2017-06-05,21.2808,21.48,21.2808,21.48,914,11.9662489908161,12.0782596670581,11.9662489908161,12.0782596670581,1625.45934109578,0.0,1.0
2017-06-06,21.21,21.42,21.17,21.18,4514,11.9264379673325,12.0445215115635,11.9039458636694,11.9095688895852,8027.70619880346,0.0,1.0
2017-06-07,21.44,21.7,21.18,21.7,10898,12.055767563395,12.2019662372048,11.9095688895852,12.2019662372048,19381.0239598051,0.0,1.0
2017-06-08,21.55,21.55,21.3984,21.49,8113,12.1176208484684,12.1176208484684,12.0323757755854,12.0838826929738,14428.1746546062,0.0,1.0
2017-06-09,21.57,21.65,21.5,21.57,3293,12.1288669002999,12.173851107626,12.0895057188896,12.1288669002999,5856.27747289763,0.0,1.0
2017-06-12,21.49,21.62,21.45,21.62,4581,12.0838826929738,12.1569820298787,12.0613905893108,12.1569820298787,8146.85912643305,0.0,1.0
2017-06-13,21.615,21.64,21.4963,21.5199,7113,12.1541705169209,12.1682280817103,12.0874251993008,12.100695540462,12649.7727496874,0.0,1.0
2017-06-14,21.52,21.5695,21.52,21.5695,384,12.1007517707211,12.1285857490041,12.1007517707211,12.1285857490041,682.906331488821,0.0,1.0
2017-06-15,21.57,22.53,21.52,22.53,4368,12.1288669002999,12.6686773882131,12.1007517707211,12.6686773882131,7768.05952068535,0.0,1.0
2017-06-16,21.57,21.57,21.57,21.57,0,12.1288669002999,12.1288669002999,12.1288669002999,12.1288669002999,0,0.0,1.0
2017-06-19,21.66,21.66,21.63,21.63,1494,12.1794741335418,12.1794741335418,12.1626050557945,12.1626050557945,2656.93244594869,0.0,1.0
2017-06-20,21.56,21.7104,21.4833,21.6879,2408,12.1232438743842,12.2078141841572,12.0801152656103,12.1951623758468,4282.39178704446,0.0,1.0
2017-06-21,21.49,21.55,21.4701,21.4701,4442,12.0838826929738,12.1176208484684,12.0726928714015,12.0726928714015,7899.66126164934,0.0,1.0
2017-06-22,21.59,21.9,21.5,21.9,13360,12.1696338381892,12.3443715171998,12.1189035442829,12.3443715171998,23701.8141905672,0.0525,1.0
2017-06-23,21.5639,21.62,21.5,21.53,3427,12.1549220529564,12.186543936158,12.1189035442829,12.1358136422517,6079.79919394265,0.0,1.0
2017-06-26,21.511,21.6009,21.511,21.6009,833,12.1251039135381,12.1757778404512,12.1251039135381,12.1757778404512,1477.81521113342,0.0,1.0
2017-06-27,21.56,21.69,21.56,21.63,2686,12.1527237402204,12.2260008314184,12.1527237402204,12.1921806354809,4765.20006855268,0.0,1.0
2017-06-28,21.76,21.76,21.65,21.65,752,12.2654577266789,12.2654577266789,12.2034540341267,12.2034540341267,1334.11409216366,0.0,1.0
2017-06-29,21.58,21.6486,21.51,21.6,5973,12.1639971388663,12.2026648962215,12.1245402436058,12.1752705375121,10596.6269581031,0.0,1.0
2017-06-30,21.61,21.61,21.5572,21.6,2893,12.1809072368351,12.1809072368351,12.15114546441,12.1752705375121,5132.43626147535,0.0,1.0
2017-07-03,21.72,21.84,21.65,21.84,664,12.2429109293872,12.3105513212623,12.2034540341267,12.3105513212623,1177.9943579743,0.0,1.0
2017-07-05,21.68,21.69,21.61,21.61,2179,12.2203641320955,12.2260008314184,12.1809072368351,12.1809072368351,3865.7375090753,0.0,1.0
2017-07-06,21.54,21.56,21.489,21.4933,2095,12.1414503415746,12.1527237402204,12.1127031750277,12.1151269557366,3716.71412643999,0.0,1.0
2017-07-07,21.66,21.71,21.54,21.71,9515,12.2090907334497,12.2372742300643,12.1414503415746,12.2372742300643,16880.446259225,0.0,1.0
2017-07-10,21.64,21.69,21.62,21.62,3342,12.1978173348038,12.2260008314184,12.186543936158,12.186543936158,5929.00172341885,0.0,1.0
2017-07-11,21.64,21.64,21.64,21.64,130,12.1978173348038,12.1978173348038,12.1978173348038,12.1978173348038,230.631425507017,0.0,1.0
2017-07-12,21.755,21.81,21.72,21.73,1521,12.2626393770174,12.2936412232935,12.2429109293872,12.2485476287101,2698.3876784321,0.0,1.0
2017-07-13,21.73,21.865,21.67,21.865,1768,12.2485476287101,12.3246430695696,12.2147274327726,12.3246430695696,3136.58738689543,0.0,1.0
2017-07-14,21.83,21.83,21.75,21.75,5295,12.3049146219393,12.3049146219393,12.259821027356,12.259821027356,9393.79536968966,0.0,1.0
2017-07-17,21.71,21.77,21.6931,21.72,6483,12.2372742300643,12.2710944260018,12.2277482082085,12.2429109293872,11501.411781246,0.0,1.0
2017-07-18,21.6666,21.68,21.6416,21.68,2434,12.2128109550028,12.2203641320955,12.1987192066955,12.2203641320955,4318.12992064675,0.0,1.0
2017-07-19,21.71,21.819,21.71,21.748,9352,12.2372742300643,12.2987142526841,12.2372742300643,12.2586936874914,16591.269933397,0.0,1.0
2017-07-20,21.7248,21.7699,21.7248,21.7699,993,12.2456165450622,12.2710380590086,12.2456165450622,12.2710380590086,1761.6692732959,0.0,1.0
2017-07-21,21.76,21.76,21.6783,21.7183,2582,12.2950503981242,12.2950503981242,12.2488874561423,12.2714886517271,4569.66975983863,0.0525,1.0
2017-07-24,21.6435,21.74,21.6435,21.74,3560,12.2292244159835,12.2837498003318,12.2292244159835,12.2837498003318,6300.55164408424,0.0,1.0
2017-07-25,21.73,21.93,21.705,21.93,2688,12.2780995014356,12.3911054793596,12.2639737541952,12.3911054793596,4757.27045485911,0.0,1.0
2017-07-26,21.7726,22.04,21.7726,22.04,1222,12.3021697747334,12.4532587672177,12.3021697747334,12.4532587672177,2162.71744636824,0.0,1.0
2017-07-27,21.72,21.815,21.67,21.78,9282,12.2724492025394,12.3261270420533,12.2441977080585,12.3063509959166,16427.4495394354,0.0,1.0
2017-07-28,21.7699,21.97,21.7126,21.76,4438,12.3006441940315,12.4137066749444,12.2682679813563,12.2950503981242,7854.45174057464,0.0,1.0
2017-07-31,21.6606,21.78,21.6606,21.78,2535,12.238886427096,12.3063509959166,12.238886427096,12.3063509959166,4486.48831959369,0.0,1.0
2017-08-01,21.85,21.85,21.835,21.835,1180,12.34590308819,12.34590308819,12.3374276398457,12.3374276398457,2088.38509551106,0.0,1.0
2017-08-02,21.81,21.8299,21.7886,21.8047,2297,12.3233018926052,12.3345459874086,12.3112102529674,12.3203072341902,4065.27166473637,0.0,1.0
2017-08-03,21.78,21.85,21.78,21.8399,1770,12.3063509959166,12.34590308819,12.3063509959166,12.3401962863048,3132.5776432666,0.0,1.0
2017-08-04,21.809,21.809,21.74,21.74,214,12.3227368627156,12.3227368627156,12.2837498003318,12.2837498003318,378.741025796074,0.0,1.0
2017-08-07,21.875,21.91,21.8599,21.86,2243,12.3600288354305,12.3798048815672,12.3514968840972,12.3515533870862,3969.70149934857,0.0,1.0
2017-08-08,21.875,21.875,21.875,21.875,69,12.3600288354305,12.3600288354305,12.3600288354305,12.3600288354305,122.117433551071,0.0,1.0
2017-08-09,21.7475,21.97,21.715,21.97,8489,12.287987524504,12.4137066749444,12.2696240530913,12.4137066749444,15023.9839625368,0.0,1.0
2017-08-10,21.7092,21.7092,21.7092,21.7092,344,12.2663468797316,12.2663468797316,12.2663468797316,12.2663468797316,608.817349877799,0.0,1.0
2017-08-11,21.59,21.59,21.59,21.59,200,12.1989953168889,12.1989953168889,12.1989953168889,12.1989953168889,353.963575510349,0.0,1.0
2017-08-14,21.59,21.59,21.59,21.59,0,12.1989953168889,12.1989953168889,12.1989953168889,12.1989953168889,0,0.0,1.0
2017-08-15,21.74,21.74,21.725,21.725,336,12.2837498003318,12.2837498003318,12.2752743519875,12.2752743519875,594.658806857389,0.0,1.0
2017-08-16,21.78,21.78,21.718,21.7349,1367,12.3063509959166,12.3063509959166,12.2713191427602,12.2808681478948,2419.34103861324,0.0,1.0
2017-08-17,21.59,21.72,21.58,21.6525,2874,12.1989953168889,12.2724492025394,12.1933450179927,12.2343096849901,5086.45658008372,0.0,1.0
2017-08-18,21.59,21.59,21.59,21.59,274,12.1989953168889,12.1989953168889,12.1989953168889,12.1989953168889,484.930098449178,0.0,1.0
2017-08-21,21.4817,21.5099,21.4817,21.5099,2207,12.1378025798431,12.1537364227304,12.1378025798431,12.1537364227304,3905.9880557567,0.0,1.0
2017-08-22,21.67,21.672,21.5157,21.5157,3493,12.2738617772635,12.2749945748433,12.186466443981,12.186466443981,6167.03294966355,0.0525,1.0
2017-08-23,21.61,21.67,21.5477,21.67,908,12.2398778498691,12.2738617772635,12.204591205258,12.2738617772635,1603.1107696234,0.0,1.0
2017-08-24,21.61,21.61,21.61,21.61,97,12.2398778498691,12.2398778498691,12.2398778498691,12.2398778498691,171.257428032455,0.0,1.0
2017-08-25,21.5662,21.5662,21.5662,21.5662,518,12.2150695828712,12.2150695828712,12.2150695828712,12.2150695828712,914.549976503216,0.0,1.0
2017-08-28,21.6147,21.8,21.6147,21.8,2443,12.2425399241817,12.3474936199513,12.2425399241817,12.3474936199513,4313.2154297246,0.0,1.0
2017-08-29,21.6199,21.6199,21.6199,21.6199,631,12.2454851978892,12.2454851978892,12.2454851978892,12.2454851978892,1114.05605245855,0.0,1.0
2017-08-30,21.7383,21.7383,21.6788,21.6788,463,12.3125468146141,12.3125468146141,12.2788460866147,12.2788460866147,817.445249268313,0.0,1.0
2017-08-31,21.91,21.91,21.8,21.8,1093,12.4097974868409,12.4097974868409,12.3474936199513,12.3474936199513,1929.73576123169,0.0,1.0
2017-09-01,21.8929,22.09,21.846,22.09,1589,12.4001120675335,12.511749269024,12.373547964287,12.511749269024,2805.44384684094,0.0,1.0
2017-09-05,21.7448,21.86,21.7448,21.86,961,12.3162284067485,12.3814775473456,12.3162284067485,12.3814775473456,1696.68441586792,0.0,1.0
2017-09-06,21.89,21.89,21.869,21.869,751,12.3984695110428,12.3984695110428,12.3865751364548,12.3865751364548,1325.92091188014,0.0,1.0
2017-09-07,21.86,21.86,21.8399,21.8399,534,12.3814775473456,12.3814775473456,12.3700929316685,12.3700929316685,942.798624426094,0.0,1.0
2017-09-08,21.86,21.86,21.7454,21.7454,2394,12.3814775473456,12.3814775473456,12.3165682460224,12.3165682460224,4226.7039454608,0.0,1.0
2017-09-11,22.0,22.0,22.0,22.0,520,12.4607733779325,12.4607733779325,12.4607733779325,12.4607733779325,918.081057493571,0.0,1.0
2017-09-12,22.11,22.11,21.981,22.09,2616,12.5230772448221,12.5230772448221,12.4500118009243,12.511749269024,4618.65393539075,0.0,1.0
2017-09-13,22.15,22.32,22.102,22.32,4587,12.5457331964184,12.6420209907024,12.5185460545029,12.6420209907024,8098.5342513904,0.0,1.0
2017-09-14,22.0305,22.4103,22.03,22.05,2659,12.4780485410246,12.6931668014309,12.4777653416297,12.4890933174278,4694.57217668348,0.0,1.0
2017-09-15,22.1245,22.13,22.033,22.033,2245,12.5312900272758,12.5344052206203,12.4794645379994,12.4794645379994,3963.63841167897,0.0,1.0
2017-09-18,22.1994,22.23,22.1953,22.1953,1495,12.5737132966397,12.5910450996109,12.5713910616011,12.5713910616011,2639.48304029403,0.0,1.0
2017-09-19,22.24,22.2496,22.13,22.13,4042,12.5967090875099,12.602146515893,12.5344052206203,12.5344052206203,7136.31468151735,0.0,1.0
2017-09-20,22.2057,22.25,22.2047,22.2047,698,12.5772816090162,12.602373075409,12.5767152102262,12.5767152102262,1232.3472656356,0.0,1.0
2017-09-21,22.2135,22.2135,22.07,22.18,3169,12.6114354560475,12.6114354560475,12.5299651344888,12.5924162520599,5581.80563547538,0.0525,1.0
2017-09-22,22.209,22.21,22.15,22.15,2151,12.6088806376014,12.6094483750339,12.575384129086,12.575384129086,3788.72323190519,0.0,1.0
2017-09-25,22.1008,22.15,22.1008,22.145,783,12.5474514474087,12.575384129086,12.5474514474087,12.5725454419237,1379.15866600734,0.0,1.0
2017-09-26,22.18,22.18,22.11,22.16,2262,12.5924162520599,12.5924162520599,12.5526746317874,12.5810615034106,3984.23614624341,0.0,1.0
2017-09-27,22.2226,22.2392,22.15,22.15,1282,12.6166018666829,12.6260263080618,12.575384129086,12.575384129086,2258.08609172592,0.0,1.0
2017-09-28,22.2401,22.26,22.1456,22.191,554,12.626537271751,12.6378352466571,12.5728860843832,12.598661363817,975.803194084372,0.0,1.0
2017-09-29,22.362,22.38,22.32,22.32,1571,12.6957444647684,12.7059637385528,12.6718994926049,12.6718994926049,2767.12422004792,0.0,1.0
2017-10-02,22.35,22.35,22.3,22.3359,2550,12.6889316155789,12.6889316155789,12.6605447439557,12.6809265177811,4491.51289695873,0.0,1.0
2017-10-03,22.4699,22.4699,22.4102,22.4102,909,12.7570033337314,12.7570033337314,12.7231094090132,12.7231094090132,1601.09224444529,0.0,1.0
2017-10-04,22.556,22.57,22.49,22.49,7546,12.8058855266665,12.813833850721,12.7684148561239,12.7684148561239,13291.3554197846,0.0,1.0
2017-10-05,22.51,22.58,22.5045,22.51,2214,12.7797696047732,12.8195112250457,12.7766470488946,12.7797696047732,3899.69002112417,0.0,1.0
2017-10-06,22.4558,22.49,22.36,22.36,2377,12.7489982359336,12.7684148561239,12.6946089899035,12.6946089899035,4186.79457100821,0.0,1.0
2017-10-09,22.41,22.45,22.39,22.41,2949,12.7229958615267,12.7457053588253,12.7116411128774,12.7229958615267,5194.3025620123,0.0,1.0
2017-10-10,22.3947,22.52,22.3947,22.44,5320,12.71430947881,12.7854469790978,12.71430947881,12.7400279845007,9370.52886738061,0.0,1.0
2017-10-11,22.42,22.56,22.3652,22.56,2303,12.7286732358514,12.8081564763964,12.6975612245523,12.8081564763964,4056.45262811606,0.0,1.0
2017-10-12,22.3834,22.3834,22.3432,22.3432,1205,12.7078940458232,12.7078940458232,12.6850710010381,12.6850710010381,2122.46001601383,0.0,1.0
2017-10-13,22.435,22.53,22.43,22.44,2250,12.7371892973383,12.7911243534225,12.734350610176,12.7400279845007,3963.09961496361,0.0,1.0
2017-10-16,22.5,22.67,22.4299,22.67,4248,12.7740922304485,12.8706075939675,12.7342938364328,12.8706075939675,7482.33207305128,0.0,1.0
2017-10-17,22.43,22.4403,22.4101,22.44,1622,12.734350610176,12.7401983057304,12.72305263527,12.7400279845007,2856.95447798709,0.0,1.0
2017-10-18,22.52,22.59,22.4328,22.59,40612,12.7854469790978,12.8251885993703,12.7359402749869,12.8251885993703,71533.0673612896,0.0,1.0
2017-10-19,22.52,22.62,22.3812,22.62,18223,12.7854469790978,12.8422207223443,12.7066450234718,12.8422207223443,32097.5841259918,0.0,1.0
2017-10-20,22.56,22.56,22.43,22.54,2483,12.8379626916008,12.8379626916008,12.7639850697077,12.8265815190018,4363.34653290811,0.0525,1.0
2017-10-23,22.4,22.82,22.4,22.82,14721,12.7469133108093,12.985917935387,12.7469133108093,12.985917935387,25869.0391908741,0.0,1.0
2017-10-24,22.47,22.62,22.47,22.62,601,12.7867474149056,12.8721062093976,12.7867474149056,12.8721062093976,1056.13019181545,0.0,1.0
2017-10-25,22.5,22.55,22.43,22.4801,1669,12.803819173804,12.8322721053013,12.7639850697077,12.792494907068,2932.91396029949,0.0,1.0
2017-10-26,22.4593,22.51,22.44,22.5,16553,12.7806584875651,12.8095097601034,12.7696756560072,12.803819173804,29088.3911233299,0.0,1.0
2017-10-27,22.4593,22.4593,22.4593,22.4593,471,12.7806584875651,12.7806584875651,12.7806584875651,12.7806584875651,827.682729359536,0.0,1.0
2017-10-30,22.4639,22.55,22.45,22.5499,2157,12.7832761572629,12.8322721053013,12.7753662423066,12.8322151994383,3790.47058859557,0.0,1.0
2017-10-31,22.5699,22.5699,22.5534,22.5534,576,12.8435963720372,12.8435963720372,12.8342069046431,12.8342069046431,1012.19798749701,0.0,1.0
2017-11-01,22.5936,22.5936,22.5936,22.5936,334,12.857083061567,12.857083061567,12.857083061567,12.857083061567,586.934249694446,0.0,1.0
2017-11-02,22.5396,22.56,22.5396,22.55,6138,12.8263538955499,12.8379626916008,12.8263538955499,12.8322721053013,10786.234804265,0.0,1.0
2017-11-03,22.49,22.519,22.49,22.519,793,12.7981285875045,12.814631287773,12.7981285875045,12.814631287773,1393.52952098113,0.0,1.0
2017-11-06,22.57,22.57,22.508,22.508,1035,12.8436532779002,12.8436532779002,12.8083716428435,12.8083716428435,1818.7932587837,0.0,1.0
2017-11-07,22.57,22.57,22.57,22.57,433,12.8436532779002,12.8436532779002,12.8436532779002,12.8436532779002,760.905778795498,0.0,1.0
2017-11-08,22.52,22.54,22.4906,22.54,2653,12.8152003464029,12.8265815190018,12.7984700226825,12.8265815190018,4662.08552227355,0.0,1.0
2017-11-09,22.47,22.55,22.43,22.4701,6104,12.7867474149056,12.8322721053013,12.7639850697077,12.7868043207686,10726.4870063919,0.0,1.0
2017-11-10,22.4704,22.4704,22.4558,22.4558,380,12.7869750383575,12.7869750383575,12.7786667823603,12.7786667823603,667.76950564039,0.0,1.0
2017-11-13,22.53,22.53,22.421,22.47,2061,12.8208909327024,12.8208909327024,12.7588635420382,12.7867474149056,3621.77092401273,0.0,1.0
2017-11-14,22.53,22.53,22.53,22.53,160,12.8208909327024,12.8208909327024,12.8208909327024,12.8208909327024,281.166107638058,0.0,1.0
2017-11-15,22.469,22.4899,22.469,22.4899,1482,12.7861783562756,12.7980716816415,12.7861783562756,12.7980716816415,2604.30107199752,0.0,1.0
2017-11-16,22.575,22.5899,22.575,22.5899,609,12.84649857105,12.8549775446362,12.84649857105,12.8549775446362,1070.18849719736,0.0,1.0
2017-11-17,22.543,22.543,22.5401,22.5426,1065,12.8282886948917,12.8282886948917,12.8266384248648,12.8280610714397,1871.51190396582,0.0,1.0
2017-11-20,22.6408,22.69,22.598,22.69,1004,12.8839426289005,12.9119403134939,12.8595869195388,12.9119403134939,1764.31732542881,0.0,1.0
2017-11-21,22.5883,22.5883,22.5883,22.5883,55,12.8839426289005,12.8839426289005,12.8839426289005,12.8839426289005,96.426733320996,0.0525,1.0
2017-11-22,22.69,22.73,22.67,22.73,1598,12.941950401303,12.9647656510188,12.9305427764451,12.9647656510188,2801.63490630821,0.0,1.0
2017-11-24,22.7,22.7,22.7,22.7,165,12.9476542137319,12.9476542137319,12.9476542137319,12.9476542137319,289.280199962989,0.0,1.0
2017-11-27,22.6443,22.65,22.6443,22.65,377,12.9158839785026,12.9191351515871,12.9158839785026,12.9191351515871,660.961426582102,0.0,1.0
2017-11-28,22.7647,22.7647,22.7199,22.7199,1461,12.9845578801473,12.9845578801473,12.9590048004655,12.9590048004655,2561.44467967227,0.0,1.0
2017-11-29,22.71,22.78,22.71,22.78,7552,12.9533580261609,12.9932847131636,12.9533580261609,12.9932847131636,13240.2670916393,0.0,1.0
2017-11-30,22.82,22.86,22.75,22.78,13438,13.0160999628794,13.0389152125952,12.9761732758767,12.9932847131636,23559.680770319,0.0,1.0
2017-12-01,22.74,22.75,22.62,22.69,6396,12.9704694634478,12.9761732758767,12.9020237143003,12.941950401303,11213.5524785653,0.0,1.0
2017-12-04,22.7001,22.8601,22.7,22.8601,23076,12.9477112518562,13.0389722507195,12.9476542137319,13.0389722507195,40457.1508748238,0.0,1.0
2017-12-05,22.73,22.7783,22.73,22.7783,961,12.9647656510188,12.9923150650507,12.9647656510188,12.9923150650507,1684.83801311777,0.0,1.0
2017-12-06,22.7248,22.78,22.67,22.78,5545,12.9617996685557,12.9932847131636,12.9305427764451,12.9932847131636,9721.56793208955,0.0,1.0
2017-12-07,22.7333,22.7799,22.73,22.7601,2625,12.9666479091204,12.9932276750393,12.9647656510188,12.98193412643,4602.18499941116,0.0,1.0
2017-12-08,22.83,22.83,22.81,22.83,3361,13.0218037753084,13.0218037753084,13.0103961504504,13.0218037753084,5892.5500125794,0.0,1.0
2017-12-11,22.85,22.85,22.83,22.84,1268,13.0332114001663,13.0332114001663,13.0218037753084,13.0275075877373,2223.07450638223,0.0,1.0
2017-12-12,22.83,22.88,22.83,22.88,2723,13.0218037753084,13.0503228374531,13.0218037753084,13.0503228374531,4773.99990605585,0.0,1.0
2017-12-13,22.85,22.89,22.85,22.89,2313,13.0332114001663,13.0560266498821,13.0332114001663,13.0560266498821,4055.18243948116,0.0,1.0
2017-12-14,22.77,22.84,22.77,22.82,6576,12.9875809007346,13.0275075877373,12.9875809007346,13.0160999628794,11529.1308785249,0.0,1.0
2017-12-15,22.92,22.92,22.89,22.89,1408,13.073138087169,13.073138087169,13.0560266498821,13.0560266498821,2468.5243730175,0.0,1.0
2017-12-18,22.98,23.03,22.98,23.01,12565,13.1073609617427,13.1358800238875,13.1073609617427,13.1244723990296,22029.1255305149,0.0,1.0
2017-12-19,22.95,22.99,22.93,22.99,2898,13.0902495244558,13.1130647741717,13.0788418995979,13.1130647741717,5080.81223934996,0.0,1.0
2017-12-20,23.04,23.12,22.96,23.12,8207,13.1415838363165,13.1872143357481,13.0959533368848,13.1872143357481,14388.6218248257,0.0,1.0
2017-12-21,23.04,23.09,23.04,23.05,4447,13.1729548046757,13.2015419461789,13.1729548046757,13.1786722329764,7777.97248371584,0.055,1.0
2017-12-22,22.95,23.01,22.95,23.01,1591,13.12149794997,13.1558025197738,13.12149794997,13.1558025197738,2782.71963606743,0.0,1.0
2017-12-26,22.99,23.04,22.97,22.97,3957,13.1443676631725,13.1729548046757,13.1329328065712,13.1329328065712,6920.9438088742,0.0,1.0
2017-12-27,23.06,23.06,22.99,22.99,779,13.184389661277,13.184389661277,13.1443676631725,13.1443676631725,1362.50068918701,0.0,1.0
2017-12-28,23.07,23.07,23.04,23.05,1246,13.1901070895776,13.1901070895776,13.1729548046757,13.1786722329764,2179.30148745445,0.0,1.0
2017-12-29,23.06,23.09,23.06,23.09,1328,13.184389661277,13.2015419461789,13.184389661277,13.2015419461789,2322.72261263203,0.0,1.0
2018-01-02,23.1,23.1,23.1,23.1,450,13.2072593744796,13.2072593744796,13.2072593744796,13.2072593744796,787.067150364766,0.0,1.0
2018-01-03,23.08,23.16,23.08,23.16,8955,13.1958245178783,13.2415639442834,13.1958245178783,13.2415639442834,15662.6362922589,0.0,1.0
2018-01-04,23.08,23.1,23.06,23.06,23010,13.1958245178783,13.2072593744796,13.184389661277,13.184389661277,40245.3669553184,0.0,1.0
2018-01-05,23.1,23.1,23.06,23.08,8189,13.2072593744796,13.2072593744796,13.184389661277,13.1958245178783,14322.8730985268,0.0,1.0
2018-01-08,23.21,23.21,23.14,23.15,21810,13.2701510857866,13.2701510857866,13.2301290876821,13.2358465159828,38146.5212210125,0.0,1.0
2018-01-09,23.25,23.27,23.21,23.21,1947,13.2930207989892,13.3044556555904,13.2701510857866,13.2701510857866,3405.37720391156,0.0,1.0
2018-01-10,23.17,23.17,23.09,23.09,15793,13.247281372584,13.247281372584,13.2015419461789,13.2015419461789,27622.5589015796,0.0,1.0
2018-01-11,23.29,23.29,23.27,23.27,985,13.3158905121917,13.3158905121917,13.3044556555904,13.3044556555904,1722.80254024289,0.0,1.0
2018-01-12,23.3,23.34,23.27,23.34,2335,13.3216079404924,13.3444776536949,13.3044556555904,13.3444776536949,4084.00399133718,0.0,1.0
2018-01-16,23.27,23.46,23.27,23.46,11088,13.3044556555904,13.4130867933026,13.3044556555904,13.4130867933026,19393.334584988,0.0,1.0
2018-01-17,23.44,23.47,23.4,23.4,985,13.4016519367013,13.4188042216033,13.3787822234988,13.3787822234988,1722.80254024289,0.0,1.0
2018-01-18,23.43,23.44,23.39,23.44,4469,13.3959345084007,13.4016519367013,13.3730647951981,13.4016519367013,7816.45132217811,0.0,1.0
2018-01-19,23.48,23.49,23.44,23.44,1781,13.4245216499039,13.4302390782045,13.4016519367013,13.4016519367013,3115.03687733256,0.0,1.0
2018-01-22,23.59,23.61,23.55,23.55,3269,13.4874133612109,13.4988482178122,13.4645436480084,13.4645436480084,5717.60558787208,0.0,1.0
2018-01-23,23.64,23.65,23.55,23.62,15390,13.5474463583677,13.5531770886377,13.4958697859373,13.5359848978276,26855.2161326908,0.055,1.0
2018-01-24,23.5,23.57,23.5,23.57,1962,13.4672161345872,13.5073312464774,13.4672161345872,13.5073312464774,3423.64743679918,0.0,1.0
2018-01-25,23.39,23.61,23.37,23.61,7885,13.4041781016167,13.5302541675576,13.3927166410767,13.5302541675576,13759.1539445269,0.0,1.0
2018-01-26,23.57,23.58,23.44,23.44,13293,13.5073312464774,13.5130619767474,13.4328317529669,13.4328317529669,23195.9966245523,0.0,1.0
2018-01-29,23.5,23.5,23.38,23.43,1376,13.4672161345872,13.4672161345872,13.3984473713467,13.4271010226969,2401.09014935559,0.0,1.0
2018-01-30,23.25,23.3,23.23,23.3,1601,13.3239478778362,13.3526015291864,13.3124864172961,13.3526015291864,2793.71026825459,0.0,1.0
2018-01-31,23.24,23.28,23.22,23.24,4359,13.3182171475662,13.3411400686463,13.3067556870261,13.3182171475662,7606.36043680309,0.0,1.0
2018-02-01,23.21,23.3,23.2,23.22,2115,13.3010249567561,13.3526015291864,13.295294226486,13.3067556870261,3690.6291176505,0.0,1.0
2018-02-02,22.81,23.05,22.81,23.05,5439,13.0717957459546,13.2093332724355,13.0717957459546,13.2093332724355,9490.93700751824,0.0,1.0
2018-02-05,22.46,22.8,22.46,22.69,7964,12.8712201865033,13.0660650156846,12.8712201865033,13.0030269827141,13897.007230718,0.0,1.0
2018-02-06,22.37,22.41,22.06,22.28,9154,12.819643614073,12.8425665351531,12.6419909757018,12.7680670416426,15973.5314151171,0.0,1.0
2018-02-07,22.44,22.54,22.44,22.5,2269,12.8597587259632,12.9170660286636,12.8597587259632,12.8941431075834,3959.35577680804,0.0,1.0
2018-02-08,22.05,22.2,22.05,22.2,1817,12.6362602454318,12.7222211994823,12.6362602454318,12.7222211994823,3170.62558239761,0.0,1.0
2018-02-09,21.48,21.95,21.48,21.9,11912,12.3096086200397,12.5789529427314,12.3096086200397,12.5502992913812,20786.1815836656,0.0,1.0
2018-02-12,22.14,22.14,21.97,21.97,2671,12.6878368178621,12.6878368178621,12.5904144032715,12.5904144032715,4660.83705590756,0.0,1.0
2018-02-13,22.08,22.13,22.04,22.12,3867,12.6534524362419,12.6821060875921,12.6305295151617,12.676375357322,6747.83111014396,0.0,1.0
2018-02-14,22.07,22.08,22.07,22.08,577,12.6477217059718,12.6534524362419,12.6477217059718,12.6534524362419,1006.85248268764,0.0,1.0
2018-02-15,22.45,22.45,22.45,22.45,368,12.8654894562333,12.8654894562333,12.8654894562333,12.8654894562333,642.152016688123,0.0,1.0
2018-02-16,22.48,22.56,22.48,22.56,1252,12.8826816470434,12.9285274892037,12.8826816470434,12.9285274892037,2184.7128393846,0.0,1.0
2018-02-20,22.45,22.45,22.45,22.45,514,12.8654894562333,12.8654894562333,12.8654894562333,12.8654894562333,896.918849395911,0.0,1.0
2018-02-21,22.45,22.45,22.39,22.39,2140,12.8970084727185,12.8970084727185,12.8625398531923,12.8625398531923,3725.12742793238,0.055,1.0
2018-02-22,22.2101,22.35,22.2101,22.321,1811,12.7591914423129,12.8395607735081,12.7591914423129,12.8229009407371,3152.43260373157,0.0,1.0
2018-02-23,22.21,22.21,22.21,22.21,303,12.7591339946137,12.7591339946137,12.7591339946137,12.7591339946137,527.436266665193,0.0,1.0
2018-02-26,22.5,22.52,22.39,22.39,1894,12.9257323223236,12.9372218621657,12.8625398531923,12.8625398531923,3296.91184509531,0.0,1.0
2018-02-27,22.42,22.49,22.4,22.49,1389,12.8797741629554,12.9199875524026,12.8682846231133,12.9199875524026,2417.85140065331,0.0,1.0
2018-02-28,22.24,22.35,22.24,22.35,1740,12.7763683043768,12.8395607735081,12.7763683043768,12.8395607735081,3028.84192738428,0.0,1.0
2018-03-01,22.01,22.18,22.01,22.02,1568,12.644238596193,12.7418996848506,12.644238596193,12.6499833661141,2729.4391621486,0.0,1.0
2018-03-02,22.01,22.01,22.01,22.01,135,12.644238596193,12.644238596193,12.644238596193,12.644238596193,234.996356434988,0.0,1.0
2018-03-05,22.27,22.27,22.27,22.27,2752,12.7936026141399,12.7936026141399,12.7936026141399,12.7936026141399,4790.44424377099,0.0,1.0
2018-03-06,22.38,22.38,22.25,22.34,1835,12.8567950832712,12.8567950832712,12.7821130742978,12.8338160035871,3194.20973376447,0.0,1.0
2018-03-07,22.36,22.36,22.36,22.36,650,12.8453055434292,12.8453055434292,12.8453055434292,12.8453055434292,1131.46393839068,0.0,1.0
2018-03-08,22.41,22.43,22.39,22.43,496,12.8740293930343,12.8855189328764,12.8625398531923,12.8855189328764,863.394020679659,0.0,1.0
2018-03-09,22.68,22.68,22.61,22.61,1711,13.0291381809022,13.0291381809022,12.988924791455,12.988924791455,2978.36122859455,0.0,1.0
2018-03-12,22.68,22.68,22.64,22.67,1405,13.0291381809022,13.0291381809022,13.0061591012181,13.0233934109812,2445.70282067524,0.0,1.0
2018-03-13,22.63,22.72,22.63,22.72,2078,13.000414331297,13.0521172605863,13.000414331297,13.0521172605863,3617.20317534745,0.0,1.0
2018-03-14,22.53,22.64,22.43,22.64,2273,12.9429666320867,13.0061591012181,12.8855189328764,13.0061591012181,3956.64235686465,0.0,1.0
2018-03-15,22.44,22.56,22.44,22.56,947,12.8912637027974,12.9602009418498,12.8912637027974,12.9602009418498,1648.45592254766,0.0,1.0
2018-03-16,22.52,22.56,22.49,22.5,5558,12.9372218621657,12.9602009418498,12.9199875524026,12.9257323223236,9674.88703011599,0.0,1.0
2018-03-19,22.31,22.33,22.31,22.32,1086,12.816581693824,12.8280712336661,12.816581693824,12.822326463745,1890.41513398812,0.0,1.0
2018-03-20,22.31,22.31,22.31,22.31,84,12.816581693824,12.816581693824,12.816581693824,12.816581693824,146.219955115103,0.0,1.0
2018-03-21,22.51,22.51,22.5,22.5,668,12.9314770922447,12.9314770922447,12.9257323223236,12.9257323223236,1162.79678591534,0.0,1.0
2018-03-22,22.0,22.23,22.0,22.23,1246,12.6700900608377,12.8025500932919,12.6700900608377,12.8025500932919,2163.52053287517,0.055,1.0
2018-03-23,21.94,21.94,21.81,21.81,5056,12.6355352697627,12.6355352697627,12.5606665557668,12.5606665557668,8779.10097449186,0.0,1.0
2018-03-26,21.91,21.91,21.73,21.73,1327,12.6182578742251,12.6182578742251,12.5145935010001,12.5145935010001,2304.16673124027,0.0,1.0
2018-03-27,21.8,21.98,21.8,21.96,2966,12.554907423921,12.658571797146,12.554907423921,12.6470535334543,5150.08178210895,0.0,1.0
2018-03-28,21.8,21.8,21.8,21.8,30,12.554907423921,12.554907423921,12.554907423921,12.554907423921,52.091184579659,0.0,1.0
2018-03-29,21.98,22.02,21.89,21.93,3904,12.658571797146,12.6816083245293,12.6067396105335,12.6297761379168,6778.79948663298,0.0,1.0
2018-04-02,21.51,21.58,21.34,21.58,22891,12.3878926003917,12.4282065233126,12.2899873590125,12.4282065233126,39747.3102070994,0.0,1.0
2018-04-03,21.75,21.78,21.58,21.62,2909,12.5261117646918,12.5433891602293,12.4282065233126,12.4512430506959,5051.10853140761,0.0,1.0
2018-04-04,21.66,21.67,21.66,21.67,621,12.4742795780793,12.4800387099251,12.4742795780793,12.4800387099251,1078.28752079894,0.0,1.0
2018-04-05,22.02,22.07,21.93,21.93,2381,12.6816083245293,12.7104039837585,12.6297761379168,12.6297761379168,4134.30368280563,0.0,1.0
2018-04-06,21.58,22.03,21.58,22.03,1433,12.4282065233126,12.6873674563752,12.4282065233126,12.6873674563752,2488.22225008838,0.0,1.0
2018-04-09,21.81,21.84,21.76,21.76,2591,12.5606665557668,12.5779439513043,12.5318708965376,12.5318708965376,4498.94197486323,0.0,1.0
2018-04-10,21.92,21.92,21.81,21.81,1291,12.624017006071,12.624017006071,12.5606665557668,12.5606665557668,2241.65730974466,0.0,1.0
2018-04-11,21.89,21.91,21.84,21.89,1401,12.6067396105335,12.6182578742251,12.5779439513043,12.6067396105335,2432.65831987008,0.0,1.0
2018-04-12,22.06,22.06,22.02,22.02,1354,12.7046448519127,12.7046448519127,12.6816083245293,12.6816083245293,2351.04879736195,0.0,1.0
2018-04-13,21.92,22.0,21.92,21.99,3416,12.624017006071,12.6700900608377,12.624017006071,12.6643309289918,5931.44955080385,0.0,1.0
2018-04-16,22.15,22.18,22.15,22.18,1129,12.7564770385252,12.7737544340627,12.7564770385252,12.7737544340627,1960.36491301451,0.0,1.0
2018-04-17,22.24,22.28,22.22,22.28,3384,12.8083092251377,12.8313457525211,12.796790961446,12.8313457525211,5875.88562058556,0.0,1.0
2018-04-18,22.29,22.33,22.29,22.3,2938,12.8371048843669,12.8601414117502,12.8371048843669,12.8428640162127,5101.46334316795,0.0,1.0
2018-04-19,22.16,22.16,22.14,22.15,1456,12.762236170371,12.762236170371,12.7507179066794,12.7564770385252,2528.1588249328,0.0,1.0
2018-04-20,21.99,22.0,21.96,22.0,3554,12.6960061541439,12.7017796903668,12.6786855454752,12.7017796903668,6155.67281955763,0.055,1.0
2018-04-23,22.02,22.07,21.96,21.96,1905,12.7133267628126,12.7421944439271,12.6786855454752,12.6786855454752,3299.53762556479,0.0,1.0
2018-04-24,21.8,22.07,21.8,22.07,1516,12.5863089659089,12.7421944439271,12.5863089659089,12.7421944439271,2625.77377446522,0.0,1.0
2018-04-25,21.85,21.85,21.74,21.74,1212,12.6151766470234,12.6151766470234,12.5516677485716,12.5516677485716,2099.23338697351,0.0,1.0
2018-04-26,21.94,21.94,21.88,21.9,1150,12.6671384730295,12.6671384730295,12.6324972556921,12.6440443281379,1991.84686057716,0.0,1.0
2018-04-27,21.89,21.94,21.8,21.93,1331,12.638270791915,12.6671384730295,12.5863089659089,12.6613649368066,2305.34623602453,0.0,1.0
2018-04-30,21.74,21.9,21.74,21.9,1770,12.5516677485716,12.6440443281379,12.5516677485716,12.6440443281379,3065.71212454051,0.0,1.0
2018-05-01,21.6,21.64,21.51,21.64,1909,12.4708382414511,12.4939323863426,12.418876415445,12.4939323863426,3306.46578855809,0.0,1.0
2018-05-02,21.79,21.79,21.77,21.77,1354,12.580535429686,12.580535429686,12.5689883572403,12.5689883572403,2345.18317323608,0.0,1.0
2018-05-03,21.74,21.74,21.5,21.55,2060,12.5516677485716,12.5516677485716,12.4131028792221,12.4419705603366,3568.00394155562,0.0,1.0
2018-05-04,21.85,21.85,21.81,21.85,2307,12.6151766470234,12.6151766470234,12.5920825021318,12.6151766470234,3995.81800639264,0.0,1.0
2018-05-07,21.93,22.0,21.93,22.0,1676,12.6613649368066,12.7017796903668,12.6613649368066,12.7017796903668,2902.90029419768,0.0,1.0
2018-05-08,21.77,21.91,21.77,21.88,4194,12.5689883572403,12.6498178643608,12.5689883572403,12.6324972556921,7264.1788984875,0.0,1.0
2018-05-09,22.05,22.05,21.92,21.92,1422,12.7306473714813,12.7306473714813,12.6555914005837,12.6555914005837,2462.96194412238,0.0,1.0
2018-05-10,22.16,22.18,22.16,22.18,751,12.7941562699331,12.8057033423789,12.7941562699331,12.8057033423789,1300.76260199431,0.0,1.0
2018-05-11,22.25,22.26,22.2,22.23,1470,12.8461180959392,12.8518916321621,12.8172504148247,12.8345710234934,2546.09990004211,0.0,1.0
2018-05-14,22.31,22.4,22.31,22.4,2637,12.8807593132765,12.9327211392826,12.8807593132765,12.9327211392826,4567.39145334088,0.0,1.0
2018-05-15,22.16,22.22,22.15,22.2,4506,12.7941562699331,12.8287974872705,12.7883827337102,12.8172504148247,7804.57561196586,0.0,1.0
2018-05-16,22.33,22.35,22.27,22.27,10342,12.8923063857223,12.9038534581681,12.857665168385,12.857665168385,17912.7654192079,0.0,1.0
2018-05-17,22.38,22.45,22.38,22.45,2340,12.9211740668368,12.9615888203971,12.9211740668368,12.9615888203971,4052.97535108746,0.0,1.0
2018-05-18,22.31,22.35,22.3,22.3,1631,12.8807593132765,12.9038534581681,12.8749857770536,12.8749857770536,2824.95846052293,0.0,1.0
2018-05-21,22.4,22.46,22.3,22.3,1992,12.9327211392826,12.9673623566199,12.8749857770536,12.8749857770536,3450.22517066932,0.0,1.0
2018-05-22,22.32,22.39,22.32,22.39,674,12.9182872987253,12.958801640612,12.9182872987253,12.958801640612,1164.52588892991,0.055,1.0
2018-05-23,22.26,22.28,22.21,22.24,1172,12.8835607199653,12.8951362462187,12.854621904332,12.871985193712,2024.96193149236,0.0,1.0
2018-05-24,22.27,22.27,22.229,22.229,898,12.889348483092,12.889348483092,12.8656186542727,12.8656186542727,1551.54932976121,0.0,1.0
2018-05-25,22.13,22.26,22.12,22.26,520,12.8083197993186,12.8835607199653,12.802532036192,12.8835607199653,898.447273358384,0.0,1.0
2018-05-29,22.1,22.15,21.93,21.93,2969,12.7909565099386,12.819895325572,12.6925645367853,12.6925645367853,5129.78837423277,0.0,1.0
2018-05-30,22.38,22.38,22.289,22.289,2635,12.9530138774854,12.9530138774854,12.9003452330327,12.9003452330327,4552.70877942179,0.0,1.0
2018-05-31,22.24,22.26,22.23,22.26,2140,12.871985193712,12.8835607199653,12.8661974305853,12.8835607199653,3697.45608651334,0.0,1.0
2018-06-01,22.33,22.34,22.32,22.34,1479,12.924075061852,12.9298628249787,12.9182872987253,12.9298628249787,2555.3913794174,0.0,1.0
2018-06-04,22.4,22.42,22.38,22.38,1077,12.9645894037387,12.976164929992,12.9530138774854,12.9530138774854,1860.82252578265,0.0,1.0
2018-06-05,22.48,22.51,22.48,22.48,1746,13.0108915087521,13.0282547981321,13.0108915087521,13.0108915087521,3016.70949862255,0.0,1.0
2018-06-06,22.58,22.58,22.49,22.53,1070,13.0687691400187,13.0687691400187,13.0166792718787,13.0398303243854,1848.72804325668,0.0,1.0
2018-06-07,22.66,22.66,22.65,22.65,785,13.1150712450321,13.1150712450321,13.1092834819054,13.1092834819054,1356.30982612756,0.0,1.0
2018-06-08,22.7,22.7,22.63,22.69,856,13.1382222975388,13.1382222975388,13.0977079556521,13.1324345344121,1478.98243460533,0.0,1.0
2018-06-11,22.75,22.77,22.74,22.74,1519,13.1671611131721,13.1787366394255,13.1613733500454,13.1613733500454,2624.50270813728,0.0,1.0
2018-06-12,22.75,22.79,22.72,22.74,3353,13.1671611131721,13.1903121656788,13.1497978237921,13.1613733500454,5793.25712994357,0.0,1.0
2018-06-13,22.68,22.7,22.68,22.7,1794,13.1266467712854,13.1382222975388,13.1266467712854,13.1382222975388,3099.64309308642,0.0,1.0
2018-06-14,22.66,22.68,22.63,22.68,1874,13.1150712450321,13.1266467712854,13.0977079556521,13.1266467712854,3237.86575052617,0.0,1.0
2018-06-15,22.73,22.73,22.69,22.69,2515,13.1555855869188,13.1555855869188,13.1324345344121,13.1324345344121,4345.37479326217,0.0,1.0
2018-06-18,22.71,22.72,22.67,22.67,1224,13.1440100606654,13.1497978237921,13.1208590081588,13.1208590081588,2114.8066588282,0.0,1.0
2018-06-19,22.71,22.75,22.63,22.66,3566,13.1440100606654,13.1671611131721,13.0977079556521,13.1150712450321,6161.27495537692,0.0,1.0
2018-06-20,22.89,22.94,22.73,22.73,36072,13.2481897969455,13.2771286125788,13.1555855869188,13.1555855869188,62324.5962395837,0.0,1.0
2018-06-21,22.65,22.73,22.64,22.73,6625,13.1411161791021,13.187530717483,13.1353143618045,13.187530717483,11418.8359614863,0.055,1.0
2018-06-22,22.76,22.97,22.74,22.97,7447,13.2049361693759,13.3267743326258,13.1933325347807,13.3267743326258,12835.633419651,0.0,1.0
2018-06-25,22.49,22.71,22.43,22.71,102290,13.0482871023402,13.1759270828878,13.0134761985545,13.1759270828878,176306.827245348,0.0,1.0
2018-06-26,22.58,22.7,22.5,22.7,8710,13.1005034580188,13.1701252655902,13.0540889196379,13.1701252655902,15012.5375433276,0.0,1.0
2018-06-27,22.42,22.71,22.42,22.71,5367,13.0076743812569,13.1759270828878,13.0076743812569,13.1759270828878,9250.54982721462,0.0,1.0
2018-06-28,22.35,22.35,22.33,22.33,673,12.9670616601736,12.9670616601736,12.9554580255784,12.9554580255784,1159.98137389891,0.0,1.0
2018-06-29,22.48,22.54,22.48,22.53,7690,13.0424852850426,13.0772961888283,13.0424852850426,13.0714943715307,13254.467704729,0.0,1.0
2018-07-02,22.38,22.38,22.34,22.35,8275,12.9844671120664,12.9844671120664,12.961259842876,12.9670616601736,14262.7724651018,0.0,1.0
2018-07-03,22.53,22.62,22.49,22.62,2189,13.0714943715307,13.1237107272093,13.0482871023402,13.1237107272093,3772.95576146316,0.0,1.0
2018-07-05,22.5302,22.573,22.53,22.55,11066,13.0716104078767,13.0964421859105,13.0714943715307,13.0830980061259,19073.3341509142,0.0,1.0
2018-07-06,22.69,22.71,22.63,22.65,4362,13.1643234482926,13.1759270828878,13.1295125445069,13.1411161791021,7518.33395683063,0.0,1.0
2018-07-09,22.82,22.82,22.82,22.82,1375,13.2397470731616,13.2397470731616,13.2397470731616,13.2397470731616,2369.9470863462,0.0,1.0
2018-07-10,22.81,23.09,22.8,23.09,3906,13.233945255864,13.3963961401972,13.2281434385664,13.3963961401972,6732.37332310419,0.0,1.0
2018-07-11,22.73,22.81,22.72,22.81,6009,13.187530717483,13.233945255864,13.1817289001854,13.233945255864,10357.0996668032,0.0,1.0
2018-07-12,22.82,22.84,22.77,22.81,8423,13.2397470731616,13.2513507077568,13.2107379866735,13.233945255864,14517.8649514866,0.0,1.0
2018-07-13,22.92,22.93,22.82,22.82,16458,13.2977652461378,13.3035670634354,13.2397470731616,13.2397470731616,28366.9739251532,0.0,1.0
2018-07-16,22.81,22.82,22.8,22.8,3466,13.233945255864,13.2397470731616,13.2281434385664,13.2281434385664,5973.9902554734,0.0,1.0
2018-07-17,22.88,22.9,22.86,22.89,7120,13.2745579769473,13.2861616115425,13.2629543423521,13.2803597942449,12272.0169125709,0.0,1.0
2018-07-18,22.88,22.93,22.84,22.93,5705,13.2745579769473,13.3035670634354,13.2513507077568,13.3035670634354,9833.12591098552,0.0,1.0
2018-07-19,22.97,22.97,22.89,22.93,3988,13.3267743326258,13.3267743326258,13.2803597942449,13.3035670634354,6873.7083493445,0.0,1.0
2018-07-20,22.81,22.89,22.81,22.89,396,13.2658552510009,13.3123817051911,13.2658552510009,13.3123817051911,680.902951908697,0.055,1.0
2018-07-23,22.83,22.94,22.77,22.94,2943,13.2774868645484,13.3414607390601,13.2425920239057,13.3414607390601,5060.34693804875,0.0,1.0
2018-07-24,22.74,22.93,22.71,22.93,11174,13.2251446035844,13.3356449322863,13.207697183263,13.3356449322863,19213.1555167368,0.0,1.0
2018-07-25,22.79,22.79,22.74,22.74,492,13.2542236374533,13.2542236374533,13.2251446035844,13.2251446035844,845.970334189595,0.0,1.0
2018-07-26,22.8,22.87,22.79,22.84,5699,13.2600394442271,13.3007500916436,13.2542236374533,13.2833026713222,9799.15637102946,0.0,1.0
2018-07-27,22.65,22.78,22.65,22.77,9056,13.1728023426203,13.2484078306795,13.1728023426203,13.2425920239057,15571.3563951646,0.0,1.0
2018-07-30,22.65,22.66,22.65,22.66,5763,13.1728023426203,13.1786181493941,13.1728023426203,13.1786181493941,9909.20129255009,0.0,1.0
2018-07-31,22.68,22.78,22.58,22.78,2455,13.1902497629417,13.2484078306795,13.1320916952038,13.2484078306795,4221.25441145417,0.0,1.0
2018-08-01,22.59,22.59,22.52,22.59,3537,13.1379075019776,13.1379075019776,13.0971968545611,13.1379075019776,6081.7013659118,0.0,1.0
2018-08-02,22.72,22.73,22.52,22.59,3055,13.2135129900368,13.2193287968106,13.0971968545611,13.1379075019776,5252.92555070979,0.0,1.0
2018-08-03,22.7,22.78,22.65,22.78,2852,13.2018813764892,13.2484078306795,13.1728023426203,13.2484078306795,4903.87681526165,0.0,1.0
2018-08-06,22.76,22.76,22.72,22.73,4077,13.2367762171319,13.2367762171319,13.2135129900368,13.2193287968106,7010.20539124185,0.0,1.0
2018-08-07,22.82,22.85,22.81,22.82,5658,13.2716710577746,13.289118478096,13.2658552510009,13.2716710577746,9728.65884318038,0.0,1.0
2018-08-08,22.74,22.78,22.71,22.72,4263,13.2251446035844,13.2484078306795,13.207697183263,13.2135129900368,7330.02344441105,0.0,1.0
2018-08-09,22.71,22.8,22.71,22.8,5443,13.207697183263,13.2600394442271,13.207697183263,13.2600394442271,9358.97668494711,0.0,1.0
2018-08-10,22.71,22.75,22.66,22.66,6288,13.207697183263,13.2309604103582,13.1786181493941,13.1786181493941,10811.9135393988,0.0,1.0
2018-08-13,22.66,22.74,22.6,22.74,3921,13.1786181493941,13.2251446035844,13.1437233087514,13.2251446035844,6741.97089503538,0.0,1.0
2018-08-14,22.7219,22.7219,22.52,22.52,907,13.2146179933238,13.2146179933238,13.0971968545611,13.0971968545611,1559.54287217473,0.0,1.0
2018-08-15,22.64,22.66,22.6,22.66,6899,13.1669865358465,13.1786181493941,13.1437233087514,13.1786181493941,11862.4986495407,0.0,1.0
2018-08-16,22.77,22.8,22.77,22.77,1427,13.2425920239057,13.2600394442271,13.2425920239057,13.2425920239057,2453.65785952958,0.0,1.0
2018-08-17,22.84,22.84,22.73,22.77,5733,13.2833026713222,13.2833026713222,13.2193287968106,13.2425920239057,9857.61773558731,0.0,1.0
2018-08-20,22.93,22.96,22.86,22.86,6777,13.3356449322863,13.3530923526076,13.2949342848698,13.2949342848698,11652.725517892,0.0,1.0
2018-08-21,23.01,23.06,22.99,22.99,3544,13.4141583237324,13.4433068642011,13.4024989075448,13.4024989075448,6079.20661378551,0.055,1.0
2018-08-22,23.04,23.1,23.01,23.1,3721,13.4316474480136,13.4666256965762,13.4141583237324,13.4666256965762,6382.82387412416,0.0,1.0
2018-08-23,23.05,23.22,23.04,23.22,4881,13.4374771561074,13.5365821937012,13.4316474480136,13.5365821937012,8372.6319079817,0.0,1.0
2018-08-24,23.09,23.15,23.03,23.15,8200,13.4607959884824,13.4957742370449,13.4258177399199,13.4957742370449,14065.884377269,0.0,1.0
2018-08-27,23.12,23.23,23.08,23.23,11138,13.4782851127637,13.542411901795,13.4549662803886,13.542411901795,19105.5878285393,0.0,1.0
2018-08-28,23.14,23.16,23.09,23.12,18951,13.4899445289512,13.5016039451387,13.4607959884824,13.4782851127637,32507.6310772713,0.0,1.0
2018-08-29,23.16,23.17,23.1,23.13,2615,13.5016039451387,13.5074336532324,13.4666256965762,13.4841148208574,4485.64483494615,0.0,1.0
2018-08-30,23.02,23.22,23.02,23.22,18529,13.4199880318261,13.5365821937012,13.4199880318261,13.5365821937012,31783.752637368,0.0,1.0
2018-08-31,23.14,23.14,23.08,23.12,6211,13.4899445289512,13.4899445289512,13.4549662803886,13.4782851127637,10654.0497399046,0.0,1.0
2018-09-04,23.12,23.22,23.1,23.22,1804,13.4782851127637,13.5365821937012,13.4666256965762,13.5365821937012,3094.49456299918,0.0,1.0
2018-09-05,23.1,23.12,23.0,23.06,3414,13.4666256965762,13.4782851127637,13.4083286156386,13.4433068642011,5856.2108858532,0.0,1.0
2018-09-06,23.09,23.1,23.04,23.07,6263,13.4607959884824,13.4666256965762,13.4316474480136,13.4491365722949,10743.2480310775,0.0,1.0
2018-09-07,22.99,23.04,22.98,23.04,9687,13.4024989075448,13.4316474480136,13.3966691994511,13.4316474480136,16616.6124344641,0.0,1.0
2018-09-10,23.05,23.08,23.05,23.08,1303,13.4374771561074,13.4549662803886,13.4374771561074,13.4549662803886,2235.10333458311,0.0,1.0
2018-09-11,23.085,23.1,23.0429,23.0575,8554,13.4578811344355,13.4666256965762,13.4333380633608,13.4418494371777,14673.1188979463,0.0,1.0
2018-09-12,23.05,23.08,23.03,23.03,1982,13.4374771561074,13.4549662803886,13.4258177399199,13.4258177399199,3399.82717509111,0.0,1.0
2018-09-13,23.1,23.1,23.05,23.09,1569,13.4666256965762,13.4666256965762,13.4374771561074,13.4607959884824,2691.38690096768,0.0,1.0
2018-09-14,22.99,23.11,22.96,23.11,2112,13.4345623020605,13.5046861592265,13.417031337769,13.5046861592265,3614.17654764629,0.055,1.0
2018-09-17,22.9,23.26,22.9,23.26,7300,13.381969409186,13.5923409806841,13.381969409186,13.5923409806841,12492.1821959365,0.0,1.0
2018-09-18,22.93,22.93,22.93,22.93,487,13.3995003734775,13.3995003734775,13.3995003734775,13.3995003734775,833.38256567412,0.0,1.0
2018-09-19,22.86,23.05,22.85,23.05,2739,13.3585947901306,13.4696242306435,13.3527511353668,13.4696242306435,4687.13521022879,0.0,1.0
2018-09-20,22.94,22.95,22.87,22.87,2185,13.4053440282413,13.4111876830052,13.3644384448945,13.3644384448945,3739.09836960566,0.0,1.0
2018-09-21,22.97,23.06,22.94,23.06,920,13.4228749925328,13.4754678854074,13.4053440282413,13.4754678854074,1574.35720825502,0.0,1.0
2018-09-24,22.93,23.01,22.89,23.01,4650,13.3995003734775,13.4462496115882,13.3761257544221,13.4462496115882,7957.34893302804,0.0,1.0
2018-09-25,22.98,23.0,22.96,22.98,2051,13.4287186472967,13.4404059568243,13.417031337769,13.4287186472967,3509.78981970763,0.0,1.0
2018-09-26,22.91,23.02,22.91,22.99,6949,13.3878130639498,13.452093266352,13.3878130639498,13.4345623020605,11891.5306958305,0.0,1.0
2018-09-27,22.99,23.0,22.94,22.94,8294,13.4345623020605,13.4404059568243,13.4053440282413,13.4053440282413,14193.1724839859,0.0,1.0
2018-09-28,22.94,22.98,22.91,22.94,2122,13.4053440282413,13.4287186472967,13.3878130639498,13.4053440282413,3631.28912599689,0.0,1.0
2018-10-01,22.86,22.95,22.86,22.95,7326,13.3585947901306,13.4111876830052,13.3585947901306,13.4111876830052,12536.6748996481,0.0,1.0
2018-10-02,22.89,22.94,22.81,22.94,17344,13.3761257544221,13.4053440282413,13.3293765163114,13.4053440282413,29680.0558912772,0.0,1.0
2018-10-03,22.89,22.96,22.86,22.94,126557,13.3761257544221,13.417031337769,13.3585947901306,13.4053440282413,216571.657831663,0.0,1.0
2018-10-04,22.71,22.79,22.62,22.79,35182,13.2709399686731,13.3176892067838,13.2183470757985,13.3176892067838,60205.4731530736,0.0,1.0
2018-10-05,22.6,22.73,22.55,22.73,2455,13.2066597662709,13.2826272782007,13.1774414924517,13.2826272782007,4201.13798507179,0.0,1.0
2018-10-08,22.6838,22.69,22.5951,22.6359,2019,13.2556295931918,13.2592526591454,13.2037963754366,13.227638486873,3455.02956898573,0.0,1.0
2018-10-09,22.56,22.68,22.52,22.52,3434,13.1832851472155,13.2534090043816,13.1599105281602,13.1599105281602,5876.45940559535,0.0,1.0
2018-10-10,22.24,22.65,22.24,22.65,12700,12.9962881947727,13.23587804009,12.9962881947727,13.23587804009,21732.9745052595,0.0,1.0
2018-10-11,21.98,22.25,21.98,22.04,13612,12.844353170913,13.0021318495366,12.844353170913,12.879415099496,23293.6416508339,0.0,1.0
2018-10-12,21.92,22.12,21.92,22.1,3864,12.80929124233,12.9261643376067,12.80929124233,12.914477028079,6612.30027467104,0.0,1.0
2018-10-15,22.13,22.18,22.05,22.05,3714,12.9320079923705,12.9612262661897,12.8852587542599,12.8852587542599,6355.61159941211,0.0,1.0
2018-10-16,22.38,22.38,22.16,22.16,4550,13.0780993614665,13.0780993614665,12.9495389566621,12.9495389566621,7786.22314952205,0.0,1.0
2018-10-17,22.26,22.31,22.19,22.19,1872,13.0079755043004,13.0371937781196,12.9670699209536,12.9670699209536,3203.47466723194,0.0,1.0
2018-10-18,22.1,22.3,22.05,22.3,3402,12.914477028079,13.0313501233558,12.8852587542599,13.0313501233558,5821.69915487344,0.0,1.0
2018-10-19,22.06,22.22,22.01,22.22,7747,12.8911024090237,12.9846008852451,12.8618841352045,12.9846008852451,13257.1144482082,0.0,1.0
2018-10-22,22.06,22.11,22.01,22.05,2546,12.8911024090237,12.9203206828429,12.8618841352045,12.8852587542599,4356.86244806224,0.0,1.0
2018-10-23,21.96,21.96,21.64,21.72,8486,12.8648059625864,12.8648059625864,12.6773406662282,12.7242069903177,14485.4543894368,0.055,1.0
2018-10-24,21.37,21.75,21.37,21.75,9877,12.5191668224259,12.7417818618513,12.5191668224259,12.7417818618513,16859.8671935502,0.0,1.0
2018-10-25,21.65,21.7,21.52,21.6,125292,12.6831989567393,12.7124904092953,12.6070411800938,12.6539075041834,213871.26459596,0.0,1.0
2018-10-26,21.41,21.49,21.11,21.47,24462,12.5425999844706,12.5894663085602,12.3668512691348,12.5777497275378,41756.2084933306,0.0,1.0
2018-10-29,21.11,21.58,21.11,21.58,5339,12.3668512691348,12.642190923161,12.3668512691348,12.642190923161,9113.58013023836,0.0,1.0
2018-10-30,21.67,21.67,21.38,21.47,7874,12.6949155377617,12.6949155377617,12.5250251129371,12.5777497275378,13440.7810349311,0.0,1.0
2018-10-31,21.87,21.87,21.76,21.76,2981,12.8120813479857,12.8120813479857,12.7476401523625,12.7476401523625,5088.51514670173,0.0,1.0
2018-11-01,21.88,21.89,21.77,21.77,2546,12.8179396384969,12.8237979290081,12.7534984428737,12.7534984428737,4345.9777133521,0.0,1.0
2018-11-02,21.82,21.88,21.74,21.88,12036,12.7827898954297,12.8179396384969,12.7359235713401,12.8179396384969,20545.2426386119,0.0,1.0
2018-11-05,21.9,21.95,21.88,21.92,3307,12.8296562195192,12.8589476720752,12.8179396384969,12.8413728005416,5644.99147606265,0.0,1.0
2018-11-06,22.06,22.07,21.94,21.99,9098,12.9233888676984,12.9292471582096,12.853089381564,12.88238083412,15530.1277439425,0.0,1.0
2018-11-07,22.37,22.37,22.16,22.18,4419,13.1049958735455,13.1049958735455,12.9819717728103,12.9936883538327,7543.15613326903,0.0,1.0
2018-11-08,22.35,22.44,22.33,22.38,10758,13.0932792925231,13.1460039071238,13.0815627115007,13.1108541640567,18363.7188689089,0.0,1.0
2018-11-09,22.19,22.26,22.17,22.2,4730,12.9995466443439,13.0405546779223,12.9878300633215,13.0054049348551,8074.02772354892,0.0,1.0
2018-11-12,22.02,22.23,21.99,22.23,2107,12.8999557056536,13.0229798063887,12.88238083412,13.0229798063887,3596.61234958087,0.0,1.0
2018-11-13,21.9,22.05,21.87,22.05,3126,12.8296562195192,12.9175305771872,12.8120813479857,12.9175305771872,5336.02762448498,0.0,1.0
2018-11-14,21.81,22.14,21.71,22.14,3004,12.7769316049185,12.970255191788,12.7183486998065,12.970255191788,5127.77574662598,0.0,1.0
2018-11-15,21.81,21.9,21.57,21.63,14888,12.7769316049185,12.8296562195192,12.6363326326498,12.671482375717,25413.5570292169,0.0,1.0
2018-11-16,21.87,21.88,21.8,21.81,15650,12.8120813479857,12.8179396384969,12.7710733144073,12.7769316049185,26714.2777745328,0.0,1.0
2018-11-19,21.74,21.78,21.71,21.78,7474,12.7359235713401,12.7593567333849,12.7183486998065,12.7593567333849,12757.9879927705,0.0,1.0
2018-11-20,21.46,21.57,21.45,21.57,9238,12.5718914370266,12.6363326326498,12.5660331465154,12.6363326326498,15769.1053086987,0.0,1.0
2018-11-21,21.45,21.48,21.39,21.39,3993,12.598253744327,12.6158736796338,12.5630138737135,12.5630138737135,6798.54936550775,0.055,1.0
2018-11-23,21.38,21.4,21.33,21.33,1416,12.5571405619446,12.5688871854824,12.5277740031,12.5277740031,2410.90556011995,0.0,1.0
2018-11-26,21.45,21.57,21.38,21.57,9697,12.598253744327,12.668733485554,12.5571405619446,12.668733485554,16510.2762828271,0.0,1.0
2018-11-27,21.49,21.56,21.42,21.56,3137,12.6217469914027,12.6628601737851,12.5806338090203,12.6628601737851,5341.10928114144,0.0,1.0
2018-11-28,21.8,21.8,21.51,21.51,879,12.8038196562391,12.8038196562391,12.6334936149405,12.6334936149405,1496.60027354904,0.0,1.0
2018-11-29,21.89,21.93,21.8,21.88,4578,12.8566794621594,12.880172709235,12.8038196562391,12.8508061503904,7794.58026428609,0.0,1.0
2018-11-30,21.91,21.92,21.82,21.86,4370,12.8684260856972,12.8742993974661,12.8155662797769,12.8390595268526,7440.43594472047,0.0,1.0
2018-12-03,21.96,22.0,21.96,22.0,5927,12.8977926445418,12.9212858916174,12.8977926445418,12.9212858916174,10091.4104906998,0.0,1.0
2018-12-04,21.65,21.99,21.65,21.94,3323,12.7157199797053,12.9154125798485,12.7157199797053,12.8860460210039,5657.79602844536,0.0,1.0
2018-12-06,21.5399,21.54,21.241,21.54,4777,12.6510548171296,12.6511135502473,12.4755015283566,12.6511135502473,8133.40103156285,0.0,1.0
2018-12-07,21.36,21.63,21.36,21.63,2106,12.5453939384068,12.7039733561675,12.5453939384068,12.7039733561675,3585.71123560212,0.0,1.0
2018-12-10,21.32,21.84,21.01,21.14,14694,12.5219006913311,12.8273129033148,12.3398280264947,12.4161810794906,25018.2530370075,0.0,1.0
2018-12-11,21.34,21.52,21.3,21.47,10698,12.5336473148689,12.6393669267094,12.5101540677933,12.6100003678648,18214.5958207368,0.0,1.0
2018-12-12,21.53,21.53,21.44,21.47,945,12.6452402384783,12.6452402384783,12.5923804325581,12.6100003678648,1608.9729903343,0.0,1.0
2018-12-13,21.31,21.46,21.31,21.46,4461,12.5160273795622,12.6041270560959,12.5160273795622,12.6041270560959,7595.37408453043,0.0,1.0
2018-12-14,21.05,21.23,21.05,21.23,2031,12.3633212735703,12.4690408854108,12.3633212735703,12.4690408854108,3458.01496652799,0.0,1.0
2018-12-17,20.62,21.0099,20.6186,20.94,21667,12.1107688675069,12.339769293377,12.1099466038592,12.2987148441122,36890.6008270614,0.0,1.0
2018-12-18,20.5,20.7,20.5,20.7,2533,12.0725923410089,12.1903737297017,12.0725923410089,12.1903737297017,4301.18888580483,0.055,1.0
2018-12-19,20.26,20.4465,20.26,20.4465,3074,11.9312546745776,12.0410858195336,11.9312546745776,12.0410858195336,5219.83996642875,0.0,1.0
2018-12-20,20.31,20.47,20.14,20.16,4634,11.9607000217508,12.054925132705,11.8605858413619,11.8723639802312,7868.81535602824,0.0,1.0
2018-12-21,19.7,20.48,19.7,20.09,5076,11.6014667862379,12.0608142021397,11.6014667862379,11.8311404941888,8619.35838308139,0.0,1.0
2018-12-24,19.51,19.67,19.51,19.62,1859,11.4895744669797,11.5837995779339,11.4895744669797,11.5543542307607,3156.69567260607,0.0,1.0
2018-12-26,19.78,19.78,18.99,19.51,1382,11.648579341715,11.648579341715,11.1833428563785,11.4895744669797,2346.72050540159,0.0,1.0
2018-12-27,19.88,19.89,19.64,19.88,5135,11.7074700360613,11.713359105496,11.56613236963,11.7074700360613,8719.54399076503,0.0,1.0
2018-12-28,20.12,20.3283,20.12,20.18,10489,11.8488077024927,11.9714770188162,11.8488077024927,11.8841421191005,17810.9633727622,0.0,1.0
2018-12-31,20.2,20.2841,20.11,20.25,102398,11.8959202579698,11.9454473319151,11.842918633058,11.925365605143,173878.065348852,0.0,1.0
2019-01-02,20.12,20.26,20.12,20.12,27004,11.8488077024927,11.9312546745776,11.8488077024927,11.8488077024927,45854.443218426,0.0,1.0
2019-01-03,20.02,20.2,19.96,20.05,18971,11.7899170081463,11.8959202579698,11.7545825915385,11.8075842164502,32213.9180231358,0.0,1.0
2019-01-04,20.4,20.48,20.26,20.26,39222,12.0137016466625,12.0608142021397,11.9312546745776,11.9312546745776,66601.3543146614,0.0,1.0
2019-01-07,20.52,20.59,20.43,20.43,20171,12.0843704798782,12.1255939659207,12.0313688549665,12.0313688549665,34251.5913997509,0.0,1.0
2019-01-08,20.63,20.65,20.51,20.56,8565,12.1491502436592,12.1609283825285,12.0784814104436,12.1079267576168,14543.8937255896,0.0,1.0
2019-01-09,20.73,20.76,20.63,20.76,7348,12.2080409380056,12.2257081463095,12.1491502436592,12.2257081463095,12477.3533094725,0.0,1.0
2019-01-10,20.71,20.71,20.62,20.62,4211,12.1962627991363,12.1962627991363,12.1432611742246,12.1432611742246,7150.53549077148,0.0,1.0
2019-01-11,20.76,20.76,20.69,20.69,8646,12.2257081463095,12.2257081463095,12.1844846602671,12.1844846602671,14681.4366785111,0.0,1.0
2019-01-14,20.68,20.69,20.6,20.6,1341,12.1785955908324,12.1844846602671,12.1314830353553,12.1314830353553,2277.09999836726,0.0,1.0
2019-01-15,20.78,20.8,20.72,20.72,12311,12.2374862851788,12.2492644240481,12.202151868571,12.202151868571,20904.8307829227,0.0,1.0
2019-01-16,20.83,20.84,20.82,20.84,11424,12.266931632352,12.2728207017866,12.2610425629174,12.2728207017866,19398.6505453748,0.0,1.0
2019-01-17,20.95,20.95,20.84,20.84,15931,12.3376004655677,12.3376004655677,12.2728207017866,12.2728207017866,27051.8121357112,0.0,1.0
2019-01-18,21.03,21.04,21.0,21.0,1379,12.3847130210448,12.3906020904794,12.3670458127409,12.3670458127409,2341.62632196006,0.0,1.0
2019-01-22,20.94,20.94,20.8207,20.86,2581,12.331711396133,12.331711396133,12.2614547977778,12.2845988406559,4382.69582086943,0.0,1.0
2019-01-23,20.94,20.94,20.94,20.94,0,12.3641012780235,12.3641012780235,12.3641012780235,12.3641012780235,0,0.055,1.0
2019-01-24,20.86,20.87,20.85,20.87,1643,12.3168649789671,12.3227695163492,12.310960441585,12.3227695163492,2782.60580582204,0.0,1.0
2019-01-25,20.99,21.0,20.97,20.97,1270,12.3936239649338,12.3995285023159,12.3818148901697,12.3818148901697,2150.88823700182,0.0,1.0
2019-01-28,20.88,20.93,20.83,20.83,20368,12.3286740537312,12.3581967406415,12.2991513668209,12.2991513668209,34495.5052057111,0.0,1.0
2019-01-29,20.94,20.96,20.85,20.85,3134,12.3641012780235,12.3759103527876,12.310960441585,12.310960441585,5307.78246831789,0.0,1.0
2019-01-30,21.02,21.02,21.01,21.01,2928,12.41133757708,12.41133757708,12.4054330396979,12.4054330396979,4958.89823459946,0.0,1.0
2019-01-31,21.17,21.17,21.14,21.14,3282,12.4999056378108,12.4999056378108,12.4821920256646,12.4821920256646,5558.43716050392,0.0,1.0
2019-02-01,21.17,21.17,21.17,21.17,38,12.4999056378108,12.4999056378108,12.4999056378108,12.4999056378108,64.3572858315506,0.0,1.0
2019-02-04,21.24,21.24,21.23,21.23,2058,12.5412373994852,12.5412373994852,12.5353328621031,12.5353328621031,3485.45511161397,0.0,1.0
2019-02-05,21.25,21.34,21.25,21.34,7679,12.5471419368672,12.6002827733057,12.5471419368672,12.6002827733057,13005.2525763284,0.0,1.0
2019-02-06,21.06,21.29,21.06,21.29,25563,12.4349557266082,12.5707600863955,12.4349557266082,12.5707600863955,43293.8236239981,0.0,1.0
2019-02-07,21.27,21.29,21.14,21.14,11583,12.5589510116314,12.5707600863955,12.4821920256646,12.4821920256646,19617.1168891276,0.0,1.0
2019-02-08,21.26,21.28,21.24,21.24,10372,12.5530464742493,12.5648555490134,12.5412373994852,12.5412373994852,17566.1518064432,0.0,1.0
2019-02-11,21.34,21.37,21.3,21.31,9347,12.6002827733057,12.6179963854519,12.5766646237775,12.5825691611596,15830.1987017764,0.0,1.0
2019-02-12,21.51,21.53,21.43,21.43,19707,12.7006599088007,12.7124689835648,12.6534236097442,12.6534236097442,33376.0271547991,0.0,1.0
2019-02-13,21.56,21.56,21.41,21.49,3384,12.730182595711,12.730182595711,12.6416145349801,12.6888508340366,5731.18566457806,0.0,1.0
2019-02-14,21.54,21.54,21.49,21.49,1451,12.7183735209468,12.7183735209468,12.6888508340366,12.6888508340366,2457.43215109421,0.0,1.0
2019-02-15,21.62,21.62,21.53,21.53,2429,12.7656098200033,12.7656098200033,12.7124689835648,12.7124689835648,4113.78545486411,0.0,1.0
2019-02-19,21.6705,21.69,21.67,21.678,8245,12.7954277337827,12.8069415816777,12.7951325069136,12.7998561368192,13963.8374126614,0.0,1.0
2019-02-20,21.68,21.68,21.66,21.66,1556,12.8010370442956,12.8010370442956,12.7892279695315,12.7892279695315,2635.26149352349,0.0,1.0
2019-02-21,21.6225,21.69,21.6225,21.655,3979,12.7995609099501,12.8395179159125,12.7995609099501,12.8187994683764,6721.78741952918,0.055,1.0
2019-02-22,21.6859,21.7081,21.682,21.7009,3244,12.8370908977726,12.8502323130668,12.8347822707614,12.8459702324309,5480.1403339916,0.0,1.0
2019-02-25,21.7568,21.824,21.7568,21.824,694,12.8790605529241,12.9188399721934,12.8790605529241,12.9188399721934,1172.38513926948,0.0,1.0
2019-02-26,21.73,21.73,21.72,21.72,1119,12.863196141668,12.863196141668,12.8572765852291,12.8572765852291,1890.34433838983,0.0,1.0
2019-02-27,21.68,21.69,21.55,21.55,2379,12.8335983594736,12.8395179159125,12.7566441257683,12.7566441257683,4018.88219931137,0.0,1.0
2019-02-28,21.68,21.71,21.68,21.71,1310,12.8335983594736,12.8513570287902,12.8335983594736,12.8513570287902,2213.00364905334,0.0,1.0
2019-03-01,21.7,21.71,21.67,21.67,1453,12.8454374723514,12.8513570287902,12.8276788030347,12.8276788030347,2454.57580311029,0.0,1.0
2019-03-04,21.63,21.63,21.63,21.63,1743,12.8040005772793,12.8040005772793,12.8040005772793,12.8040005772793,2944.47737427477,0.0,1.0
2019-03-05,21.7,21.7,21.68,21.68,1736,12.8454374723514,12.8454374723514,12.8335983594736,12.8335983594736,2932.65216393632,0.0,1.0
2019-03-06,21.56,21.72,21.56,21.72,10652,12.7625636822072,12.8572765852291,12.7625636822072,12.8572765852291,17994.5915036,0.0,1.0
2019-03-07,21.52,21.59,21.52,21.59,974,12.7388854564517,12.7803223515238,12.7388854564517,12.7803223515238,1645.39355280759,0.0,1.0
2019-03-08,21.48,21.53,21.46,21.49,12019,12.7152072306962,12.7448050128905,12.7033681178184,12.7211267871351,20303.8861511237,0.0,1.0
2019-03-11,21.62,21.62,21.44,21.44,986,12.7980810208404,12.7980810208404,12.6915290049407,12.6915290049407,1665.66534195923,0.0,1.0
2019-03-12,21.62,21.62,21.62,21.62,2,12.7980810208404,12.7980810208404,12.7980810208404,12.7980810208404,3.37863152527226,0.0,1.0
2019-03-13,21.67,21.68,21.67,21.67,996,12.8276788030347,12.8335983594736,12.8276788030347,12.8276788030347,1682.55849958559,0.0,1.0
2019-03-14,21.56,21.64,21.56,21.64,2015,12.7625636822072,12.8099201337181,12.7625636822072,12.8099201337181,3403.9712617118,0.0,1.0
2019-03-15,21.68,21.68,21.67,21.67,1663,12.8335983594736,12.8335983594736,12.8276788030347,12.8276788030347,2809.33211326389,0.0,1.0
2019-03-18,21.73,21.73,21.72,21.72,759,12.863196141668,12.863196141668,12.8572765852291,12.8572765852291,1282.19066384082,0.0,1.0
2019-03-19,21.75,21.75,21.73,21.73,2201,12.8750352545457,12.8750352545457,12.863196141668,12.863196141668,3718.18399356213,0.0,1.0
2019-03-20,21.63,21.63,21.53,21.53,2226,12.8040005772793,12.8040005772793,12.7448050128905,12.7448050128905,3760.41688762802,0.0,1.0
2019-03-21,21.58,21.58,21.46,21.46,913,12.8069603554987,12.8069603554987,12.7357446352642,12.7357446352642,1538.42437651809,0.055,1.0
2019-03-22,21.44,21.55,21.44,21.44,18878,12.7238753485585,12.7891564254401,12.7238753485585,12.7238753485585,31809.830646121,0.0,1.0
2019-03-25,21.43,21.49,21.41,21.49,5360,12.7179407052056,12.7535485653228,12.7060714184999,12.7535485653228,9031.71375480501,0.0,1.0
2019-03-26,21.43,21.43,21.43,21.43,130,12.7179407052056,12.7179407052056,12.7179407052056,12.7179407052056,219.05275897848,0.0,1.0
2019-03-27,21.58,21.58,21.58,21.58,343,12.8069603554987,12.8069603554987,12.8069603554987,12.8069603554987,577.962279458604,0.0,1.0
2019-03-28,21.57,21.6,21.5,21.5,2271,12.8010257121458,12.8188296422044,12.7594832086757,12.7594832086757,3826.68319723176,0.0,1.0
2019-03-29,21.58,21.58,21.58,21.58,406,12.8069603554987,12.8069603554987,12.8069603554987,12.8069603554987,684.118616502021,0.0,1.0
2019-04-01,21.65,21.76,21.63,21.76,477,12.8485028589688,12.9137839358504,12.8366335722631,12.9137839358504,803.755123328729,0.0,1.0
2019-04-02,21.7,21.72,21.7,21.72,522,12.8781760757332,12.8900453624389,12.8781760757332,12.8900453624389,879.581078359739,0.0,1.0
2019-04-03,21.68,21.68,21.68,21.68,296,12.8663067890274,12.8663067890274,12.8663067890274,12.8663067890274,498.76628198177,0.0,1.0
2019-04-04,21.71,21.71,21.69,21.69,1071,12.884110719086,12.884110719086,12.8722414323803,12.8722414323803,1804.6577297381,0.0,1.0
2019-04-05,21.71,21.71,21.69,21.71,2416,12.884110719086,12.884110719086,12.8722414323803,12.884110719086,4071.01127455391,0.0,1.0
2019-04-08,21.68,21.7,21.68,21.68,9137,12.8663067890274,12.8781760757332,12.8663067890274,12.8663067890274,15396.0389137413,0.0,1.0
2019-04-09,21.68,21.68,21.68,21.68,451,12.8663067890274,12.8663067890274,12.8663067890274,12.8663067890274,759.944571533034,0.0,1.0
2019-04-10,21.65,21.69,21.65,21.68,2278,12.8485028589688,12.8722414323803,12.8485028589688,12.8663067890274,3838.47834579213,0.0,1.0
2019-04-11,21.72,21.75,21.7,21.75,2495,12.8900453624389,12.9078492924975,12.8781760757332,12.9078492924975,4204.1279511639,0.0,1.0
2019-04-12,21.75,21.75,21.74,21.74,4110,12.9078492924975,12.9078492924975,12.9019146491447,12.9019146491447,6925.43722616579,0.0,1.0
2019-04-15,21.79,21.79,21.79,21.79,1091,12.931587865909,12.931587865909,12.931587865909,12.931587865909,1838.35815419632,0.0,1.0
2019-04-16,21.7501,21.7731,21.74,21.7667,1094,12.9079086389311,12.9215583186427,12.9019146491447,12.9177601468968,1843.41321786505,0.0,1.0
2019-04-17,21.78,21.78,21.74,21.75,1141,12.9256532225561,12.9256532225561,12.9019146491447,12.9078492924975,1922.60921534189,0.0,1.0
2019-04-18,21.83,21.83,21.77,21.77,2406,12.9553264393205,12.9553264393205,12.9197185792033,12.9197185792033,4054.16106232479,0.0,1.0
2019-04-22,21.83,21.83,21.83,21.83,2,12.9553264393205,12.9553264393205,12.9553264393205,12.9553264393205,3.37004244582277,0.0,1.0
2019-04-23,21.75,21.79,21.74,21.74,1028,12.9404898309383,12.9642884329263,12.9345401804413,12.9345401804413,1727.83258532794,0.055,1.0
2019-04-24,21.87,21.88,21.85,21.85,1254,13.0118856369021,13.0178352873991,12.9999863359082,12.9999863359082,2107.6868307405,0.0,1.0
2019-04-25,21.9,21.9,21.8,21.81,770,13.0297345883931,13.0297345883931,12.9702380834232,12.9761877339202,1294.19366799855,0.0,1.0
2019-04-26,21.92,21.94,21.92,21.92,2864,13.041633889387,13.053533190381,13.041633889387,13.041633889387,4813.72813655566,0.0,1.0
2019-04-29,21.97,21.97,21.97,21.97,1241,13.071382141872,13.071382141872,13.071382141872,13.071382141872,2085.83680777428,0.0,1.0
2019-04-30,21.98,21.99,21.98,21.99,1242,13.0773317923689,13.0832814428659,13.0773317923689,13.0832814428659,2087.51757877169,0.0,1.0
2019-05-01,21.98,21.98,21.98,21.98,185,13.0773317923689,13.0773317923689,13.0773317923689,13.0773317923689,310.942634519133,0.0,1.0
2019-05-02,21.96,21.96,21.95,21.96,17855,13.065432491375,13.065432491375,13.059482840878,13.065432491375,30010.1661585897,0.0,1.0
2019-05-03,22.12,22.12,22.08,22.08,2665,13.1606268993267,13.1606268993267,13.1368282973388,13.1368282973388,4479.2547080729,0.0,1.0
2019-05-06,22.07,22.07,22.05,22.05,657,13.1308786468418,13.1308786468418,13.1189793458478,13.1189793458478,1104.26654529227,0.0,1.0
2019-05-07,21.87,21.94,21.86,21.94,782,13.0118856369021,13.053533190381,13.0059359864051,13.053533190381,1314.36291996736,0.0,1.0
2019-05-08,21.87,21.87,21.87,21.87,132,13.0118856369021,13.0118856369021,13.0118856369021,13.0118856369021,221.861771656895,0.0,1.0
2019-05-09,21.82,21.82,21.75,21.75,583,12.9821373844172,12.9821373844172,12.9404898309383,12.9404898309383,979.889491484617,0.0,1.0
2019-05-10,21.85,21.86,21.75,21.86,5994,12.9999863359082,13.0059359864051,12.9404898309383,13.0059359864051,10074.5413584198,0.0,1.0
2019-05-13,21.72,21.72,21.64,21.64,2994,12.9226408794474,12.9226408794474,12.8750436754715,12.8750436754715,5032.22836621773,0.0,1.0
2019-05-14,21.82,21.82,21.82,21.82,2750,12.9821373844172,12.9821373844172,12.9821373844172,12.9821373844172,4622.12024285197,0.0,1.0
2019-05-15,21.73,21.73,21.59,21.59,1621,12.9285905299444,12.9285905299444,12.8452954229866,12.8452954229866,2724.52978678655,0.0,1.0
2019-05-16,21.94,21.94,21.77,21.77,208,13.053533190381,13.053533190381,12.9523891319323,12.9523891319323,349.600367459349,0.0,1.0
2019-05-17,21.79,21.9,21.79,21.9,964,12.9642884329263,13.0297345883931,12.9642884329263,13.0297345883931,1620.26324149428,0.0,1.0
2019-05-20,21.81,21.81,21.81,21.81,556,12.9761877339202,12.9761877339202,12.9761877339202,12.9761877339202,934.508674554798,0.0,1.0
2019-05-21,21.82,21.82,21.77,21.77,1524,13.0148604621506,13.0148604621506,12.9850372255279,12.9850372255279,2555.05466975288,0.055,1.0
2019-05-22,21.82,21.82,21.82,21.82,24,13.0148604621506,13.0148604621506,13.0148604621506,13.0148604621506,40.2370814134312,0.0,1.0
2019-05-23,21.61,21.61,21.61,21.61,1142,12.8896028683352,12.8896028683352,12.8896028683352,12.8896028683352,1914.61445725577,0.0,1.0
2019-05-24,21.61,21.61,21.61,21.61,142,12.8896028683352,12.8896028683352,12.8896028683352,12.8896028683352,238.069398362801,0.0,1.0
2019-05-28,21.61,21.61,21.61,21.61,23,12.8896028683352,12.8896028683352,12.8896028683352,12.8896028683352,38.5605363545383,0.0,1.0
2019-05-29,21.43,21.47,21.43,21.47,561,12.7822392164935,12.8060978057916,12.7822392164935,12.8060978057916,940.541778038951,0.0,1.0
2019-05-30,21.48,21.58,21.48,21.58,1490,12.8120624531162,12.8717089263616,12.8120624531162,12.8717089263616,2498.05213775051,0.0,1.0
2019-05-31,21.37,21.37,21.37,21.37,3568,12.7464513325462,12.7464513325462,12.7464513325462,12.7464513325462,5981.9127701301,0.0,1.0
2019-06-03,21.42,21.42,21.42,21.42,352,12.7762745691689,12.7762745691689,12.7762745691689,12.7762745691689,590.143860730325,0.0,1.0
2019-06-04,21.65,21.65,21.6,21.6,939,12.9134614576334,12.9134614576334,12.8836382210107,12.8836382210107,1574.27581030049,0.0,1.0
2019-06-05,21.82,21.84,21.77,21.77,1540,13.0148604621506,13.0267897567997,12.9850372255279,12.9850372255279,2581.87939069517,0.0,1.0
2019-06-06,21.86,21.86,21.81,21.84,1393,13.0387190514488,13.0387190514488,13.0088958148261,13.0267897567997,2335.42726703789,0.0,1.0
2019-06-07,21.961,21.986,21.961,21.986,1028,13.0989619894267,13.113873607738,13.0989619894267,13.113873607738,1723.48832054196,0.0,1.0
2019-06-10,22.22,22.22,22.22,22.22,739,13.2534463551323,13.2534463551323,13.2534463551323,13.2534463551323,1238.9667985219,0.0,1.0
2019-06-11,22.22,22.22,22.22,22.22,0,13.2534463551323,13.2534463551323,13.2534463551323,13.2534463551323,0,0.0,1.0
2019-06-12,22.1,22.1,22.07,22.07,391,13.1818705872378,13.1818705872378,13.1639766452642,13.1639766452642,655.529118027148,0.0,1.0
2019-06-13,22.11,22.11,22.11,22.11,154,13.1878352345623,13.1878352345623,13.1878352345623,13.1878352345623,258.187939069517,0.0,1.0
2019-06-14,22.11,22.11,22.09,22.09,852,13.2206407948473,13.2206407948473,13.2086818253359,13.2086818253359,1424.87193263294,0.055,1.0
2019-06-17,22.11,22.11,22.11,22.11,120,13.2206407948473,13.2206407948473,13.2206407948473,13.2206407948473,200.686187694781,0.0,1.0
2019-06-18,22.12,22.13,22.09,22.09,1186,13.226620279603,13.2325997643587,13.2086818253359,13.2086818253359,1983.44848838342,0.0,1.0
2019-06-19,22.1533,22.1533,22.1533,22.1533,457,13.2465319638395,13.2465319638395,13.2465319638395,13.2465319638395,764.279898137622,0.0,1.0
2019-06-20,22.19,22.19,22.18,22.19,942,13.2684766728929,13.2684766728929,13.2624971881372,13.2684766728929,1575.38657340403,0.0,1.0
2019-06-21,22.19,22.19,22.19,22.19,218,13.2684766728929,13.2684766728929,13.2684766728929,13.2684766728929,364.579907645518,0.0,1.0
2019-06-24,22.18,22.18,22.18,22.18,325,13.2624971881372,13.2624971881372,13.2624971881372,13.2624971881372,543.525091673364,0.0,1.0
2019-06-25,22.15,22.15,22.15,22.15,1909,13.2445587338701,13.2445587338701,13.2445587338701,13.2445587338701,3192.58276924447,0.0,1.0
2019-06-26,22.0,22.07,22.0,22.02,968,13.1548664625346,13.1967228558245,13.1548664625346,13.166825432046,1618.8685807379,0.0,1.0
2019-06-27,22.07,22.09,21.99,22.08,2688,13.1967228558245,13.2086818253359,13.1488869777789,13.2027023405802,4495.37060436309,0.0,1.0
2019-06-28,22.17,22.19,22.11,22.11,5373,13.2565177033815,13.2684766728929,13.2206407948473,13.2206407948473,8985.7240540338,0.0,1.0
2019-07-01,22.23,22.31,22.23,22.31,1977,13.2923946119157,13.3402304899613,13.2923946119157,13.3402304899613,3306.3049422715,0.0,1.0
2019-07-02,22.28,22.28,22.28,22.28,1889,13.3222920356942,13.3222920356942,13.3222920356942,13.3222920356942,3159.13507129533,0.0,1.0
2019-07-03,22.28,22.28,22.28,22.28,0,13.3222920356942,13.3222920356942,13.3222920356942,13.3222920356942,0,0.0,1.0
2019-07-05,22.35,22.35,22.35,22.35,172,13.3641484289841,13.3641484289841,13.3641484289841,13.3641484289841,287.650202362518,0.0,1.0
2019-07-08,22.35,22.35,22.35,22.35,0,13.3641484289841,13.3641484289841,13.3641484289841,13.3641484289841,0,0.0,1.0
2019-07-09,22.36,22.36,22.36,22.36,1874,13.3701279137398,13.3701279137398,13.3701279137398,13.3701279137398,3134.04929783348,0.0,1.0
2019-07-10,22.32,22.59,22.32,22.59,1012,13.346209974717,13.5076560631208,13.346209974717,13.5076560631208,1692.45351622598,0.0,1.0
2019-07-11,22.27,22.29,22.24,22.29,1221,13.3163125509385,13.3282715204499,13.2983740966714,13.3282715204499,2041.98195979439,0.0,1.0
2019-07-12,22.32,22.32,22.29,22.29,1024,13.346209974717,13.346209974717,13.3282715204499,13.3282715204499,1712.52213499546,0.0,1.0
2019-07-15,22.3,22.3,22.3,22.3,417,13.3342510052056,13.3342510052056,13.3342510052056,13.3342510052056,697.384502239361,0.0,1.0
2019-07-16,22.22,22.22,22.22,22.22,178,13.28641512716,13.28641512716,13.28641512716,13.28641512716,297.684511747257,0.0,1.0
2019-07-17,22.28,22.3,22.28,22.3,1555,13.3222920356942,13.3342510052056,13.3222920356942,13.3342510052056,2600.55851554486,0.0,1.0
2019-07-18,22.28,22.28,22.18,22.18,1939,13.3222920356942,13.3222920356942,13.2624971881372,13.2624971881372,3242.75431616816,0.0,1.0
2019-07-19,22.26,22.26,22.26,22.26,300,13.3103330661828,13.3103330661828,13.3103330661828,13.3103330661828,501.71546923695,0.0,1.0
2019-07-22,22.19,22.19,22.19,22.19,451,13.2684766728929,13.2684766728929,13.2684766728929,13.2684766728929,754.245588752883,0.0,1.0
2019-07-23,22.14,22.17,22.11,22.17,1824,13.2714664152707,13.2894494320936,13.2534833984479,13.2894494320936,3042.87097871364,0.055,1.0
2019-07-24,22.21,22.22,22.11,22.11,4654,13.3134267878574,13.3194211267984,13.2534833984479,13.2534833984479,7763.99206959061,0.0,1.0
2019-07-25,21.66,22.28,21.66,22.23,1850,12.983738146105,13.3553871604441,12.983738146105,13.3254154657393,3086.24523608564,0.0,1.0
2019-07-26,22.23,22.32,22.23,22.32,345,13.3254154657393,13.3793645162079,13.3254154657393,13.3793645162079,575.543030513271,0.0,1.0
2019-07-29,22.23,22.49,22.23,22.49,1628,13.3254154657393,13.4812682782041,13.3254154657393,13.4812682782041,2715.89580775538,0.0,1.0
2019-07-30,22.21,22.21,22.2,22.2,500,13.3134267878574,13.3134267878574,13.3074324489165,13.3074324489165,834.120334077203,0.0,1.0
2019-07-31,22.21,22.44,22.12,22.16,25717,13.3134267878574,13.4512965834993,13.2594777373888,13.2834550931527,42902.1452629269,0.0,1.0
2019-08-01,22.12,22.23,22.12,22.23,789,13.2594777373888,13.3254154657393,13.2594777373888,13.3254154657393,1316.24188717383,0.0,1.0
2019-08-02,22.04,22.04,22.0,22.0,679,13.2115230258612,13.2115230258612,13.1875456700974,13.1875456700974,1132.73541367684,0.0,1.0
2019-08-05,21.72,21.77,21.72,21.77,592,13.0197041797507,13.0496758744555,13.0197041797507,13.0496758744555,987.598475547407,0.0,1.0
2019-08-06,21.87,21.87,21.81,21.81,7407,13.109619263865,13.109619263865,13.0736532302193,13.0736532302193,12356.6586290197,0.0,1.0
2019-08-07,21.82,21.82,21.77,21.77,200,13.0796475691602,13.0796475691602,13.0496758744555,13.0496758744555,333.648133630882,0.0,1.0
2019-08-08,22.2,22.2,22.08,22.08,880,13.3074324489165,13.3074324489165,13.235500381625,13.235500381625,1468.05178797587,0.0,1.0
2019-08-09,22.07,22.07,22.03,22.03,633,13.2295060426841,13.2295060426841,13.2055286869203,13.2055286869203,1055.99634294174,0.0,1.0
2019-08-12,21.89,21.98,21.83,21.98,642,13.1216079417469,13.1755569922155,13.0856419081012,13.1755569922155,1071.01050895513,0.0,1.0
2019-08-13,22.05,22.05,22.05,22.05,312,13.2175173648022,13.2175173648022,13.2175173648022,13.2175173648022,520.491088464173,0.0,1.0
2019-08-14,21.82,21.82,21.78,21.78,1329,13.0796475691602,13.0796475691602,13.0556702133964,13.0556702133964,2217.09184797721,0.0,1.0
2019-08-15,21.78,21.78,21.78,21.78,207,13.0556702133964,13.0556702133964,13.0556702133964,13.0556702133964,345.325818307962,0.0,1.0
2019-08-16,21.94,21.965,21.9,21.9,2412,13.1515796364517,13.1665654838041,13.1276022806879,13.1276022806879,4023.79649158842,0.0,1.0
2019-08-19,22.08,22.13,22.06,22.13,5668,13.235500381625,13.2654720763298,13.2235117037431,13.2654720763298,9455.58810709918,0.0,1.0
2019-08-20,22.08,22.08,22.08,22.08,89,13.235500381625,13.235500381625,13.235500381625,13.235500381625,148.473419465742,0.0,1.0
2019-08-21,22.0,22.0,22.0,22.0,490,13.2205145342726,13.2205145342726,13.2205145342726,13.2205145342726,815.399428823602,0.055,1.0
2019-08-22,22.0,22.0,22.0,22.0,143,13.2205145342726,13.2205145342726,13.2205145342726,13.2205145342726,237.963506779133,0.0,1.0
2019-08-23,22.0,22.0,22.0,22.0,15,13.2205145342726,13.2205145342726,13.2205145342726,13.2205145342726,24.9612070048041,0.0,1.0
2019-08-26,21.91,21.91,21.86,21.86,1646,13.1664306111779,13.1664306111779,13.1363839872364,13.1363839872364,2739.0764486605,0.0,1.0
2019-08-27,21.98,22.16,21.98,22.16,1211,13.208495884696,13.3166637308855,13.208495884696,13.3166637308855,2015.20144552118,0.0,1.0
2019-08-28,21.98,21.99,21.96,21.99,2115,13.208495884696,13.2145052094843,13.1964772351194,13.2145052094843,3519.53018767738,0.0,1.0
2019-08-29,21.98,21.98,21.98,21.98,48,13.208495884696,13.208495884696,13.208495884696,13.208495884696,79.8758624153731,0.0,1.0
2019-08-30,22.08,22.13,22.08,22.13,780,13.2685891325791,13.2986357565206,13.2685891325791,13.2986357565206,1297.98276424981,0.0,1.0
2019-09-03,22.1,22.1,22.1,22.1,359,13.2806077821557,13.2806077821557,13.2806077821557,13.2806077821557,597.40488764831,0.0,1.0
2019-09-04,22.13,22.13,22.13,22.13,401,13.2986357565206,13.2986357565206,13.2986357565206,13.2986357565206,667.296267261762,0.0,1.0
2019-09-05,22.3,22.3,22.25,22.25,520,13.4007942779218,13.4007942779218,13.3707476539803,13.3707476539803,865.321842833208,0.0,1.0
2019-09-06,22.29,22.34,22.28,22.28,1461,13.3947849531335,13.424831577075,13.3887756283452,13.3887756283452,2431.22156226792,0.0,1.0
2019-09-09,22.18,22.18,22.18,22.18,218,13.3286823804621,13.3286823804621,13.3286823804621,13.3286823804621,362.769541803153,0.0,1.0
2019-09-10,22.18,22.27,22.18,22.27,1487,13.3286823804621,13.3827663035569,13.3286823804621,13.3827663035569,2474.48765440958,0.0,1.0
2019-09-11,21.29,22.31,21.29,22.27,4354,12.7938524743029,13.4068036027101,12.7938524743029,13.3827663035569,7245.40635326114,0.0,1.0
2019-09-12,22.38,22.41,22.33,22.39,2067,13.4488688762283,13.4668968505932,13.4188222522867,13.4548782010166,3439.65432526199,0.0,1.0
2019-09-13,22.29,22.35,22.23,22.23,2816,13.3947849531335,13.4308409018633,13.3587290044037,13.3587290044037,4686.05059503522,0.0,1.0
2019-09-16,22.28,22.3,22.28,22.29,2830,13.3887756283452,13.4007942779218,13.3887756283452,13.3947849531335,4709.34772157303,0.0,1.0
2019-09-17,22.33,22.39,22.3,22.3,2696,13.4188222522867,13.4548782010166,13.4007942779218,13.4007942779218,4486.36093899679,0.0,1.0
2019-09-18,22.36,22.42,22.04,22.34,10537,13.4368502266516,13.4729061753815,13.2445518334259,13.424831577075,17534.4158806414,0.0,1.0
2019-09-19,22.48,22.48,22.48,22.48,1281,13.5089621241113,13.5089621241113,13.5089621241113,13.5089621241113,2131.68707821027,0.0,1.0
2019-09-20,22.37,22.46,22.32,22.46,6402,13.44285955144,13.4969434745347,13.4128129274984,13.4969434745347,10653.4431496503,0.0,1.0
2019-09-23,22.37,22.41,22.37,22.41,822,13.44285955144,13.4668968505932,13.44285955144,13.4668968505932,1367.87414386326,0.0,1.0
2019-09-24,22.32,22.38,22.29,22.35,2108,13.4128129274984,13.4488688762283,13.3947849531335,13.4308409018633,3507.88162440847,0.0,1.0
2019-09-25,22.33,22.33,22.33,22.33,245,13.4518735386224,13.4518735386224,13.4518735386224,13.4518735386224,406.697995211771,0.055,1.0
2019-09-26,22.26,22.26,22.22,22.22,3390,13.4097046560562,13.4097046560562,13.3856081517326,13.3856081517326,5627.37226027715,0.0,1.0
2019-09-27,22.26,22.26,22.26,22.26,263,13.4097046560562,13.4097046560562,13.4097046560562,13.4097046560562,436.577847921207,0.0,1.0
2019-09-30,22.32,22.32,22.28,22.29,7146,13.4458494125415,13.4458494125415,13.421752908218,13.4277770342989,11862.3015256462,0.0,1.0
2019-10-01,22.27,22.27,22.26,22.27,3239,13.4157287821371,13.4157287821371,13.4097046560562,13.4157287821371,5376.71349588132,0.0,1.0
2019-10-02,22.0,22.0,21.96,21.96,541,13.2530773779531,13.2530773779531,13.2289808736296,13.2289808736296,898.055573100278,0.0,1.0
2019-10-03,22.06,22.06,21.86,21.87,12433,13.2892221344384,13.2892221344384,13.1687396128207,13.1747637389016,20638.6782631345,0.0,1.0
2019-10-04,22.21,22.21,22.21,22.21,261,13.3795840256518,13.3795840256518,13.3795840256518,13.3795840256518,433.257864286824,0.0,1.0
2019-10-07,22.01,22.19,22.01,22.19,607,13.259101504034,13.36753577349,13.259101504034,13.36753577349,1007.61503303488,0.0,1.0
2019-10-08,22.01,22.1,21.83,22.07,56454,13.259101504034,13.313318638762,13.150667234578,13.2952462605193,93713.1780476951,0.0,1.0
2019-10-09,22.04,22.05,22.01,22.05,7741,13.2771738822767,13.2831980083576,13.259101504034,13.2831980083576,12849.9966568747,0.0,1.0
2019-10-10,22.0,22.0,22.0,22.0,201,13.2530773779531,13.2530773779531,13.2530773779531,13.2530773779531,333.658355255371,0.0,1.0
2019-10-11,22.02,22.16,22.02,22.16,6902,13.2651256301149,13.3494633952473,13.2651256301149,13.3494633952473,11457.2635222516,0.0,1.0
2019-10-14,22.13,22.13,22.12,22.12,457,13.3313910170047,13.3313910170047,13.3253668909238,13.3253668909238,758.616260456239,0.0,1.0
2019-10-15,22.16,22.16,22.16,22.16,431,13.3494633952473,13.3494633952473,13.3494633952473,13.3494633952473,715.456473209279,0.0,1.0
2019-10-16,22.15,22.17,22.15,22.16,571,13.3434392691664,13.3554875213282,13.3434392691664,13.3494633952473,947.855327616006,0.0,1.0
2019-10-17,22.22,22.22,22.13,22.13,3655,13.3856081517326,13.3856081517326,13.3313910170047,13.3313910170047,6067.27009183276,0.0,1.0
2019-10-18,22.23,22.23,22.22,22.22,502,13.3916322778135,13.3916322778135,13.3856081517326,13.3856081517326,833.315892229834,0.0,1.0
2019-10-21,22.24,22.27,22.24,22.27,291,13.3976564038944,13.4157287821371,13.3976564038944,13.4157287821371,483.057618802553,0.0,1.0
2019-10-22,22.2,22.25,22.18,22.18,821,13.4066925930158,13.4368878466036,13.3946144915806,13.3946144915806,1359.48518797954,0.055,1.0
2019-10-23,22.14,22.16,22.14,22.16,1670,13.3704582887103,13.3825363901455,13.3704582887103,13.3825363901455,2765.33527883781,0.0,1.0
2019-10-24,22.19,22.23,22.06,22.06,9539,13.4006535422982,13.4248097451685,13.3221458829697,13.3221458829697,15795.528877146,0.0,1.0
2019-10-25,22.24,22.24,22.24,22.24,183,13.4308487958861,13.4308487958861,13.4308487958861,13.4308487958861,303.02775810019,0.0,1.0
2019-10-28,22.24,22.26,22.24,22.26,3345,13.4308487958861,13.4429268973212,13.4308487958861,13.4429268973212,5538.95000461822,0.0,1.0
2019-10-29,22.22,22.22,22.19,22.19,432,13.4187706944509,13.4187706944509,13.4006535422982,13.4006535422982,715.344215843074,0.0,1.0
2019-10-30,22.25,22.28,22.25,22.27,2722,13.4368878466036,13.4550049987564,13.4368878466036,13.4489659480388,4507.33091556678,0.0,1.0
2019-10-31,22.29,22.29,22.28,22.28,537,13.4610440494739,13.4610440494739,13.4550049987564,13.4550049987564,889.212601638267,0.0,1.0
2019-11-01,22.36,22.36,22.32,22.32,961,13.5033174044969,13.5033174044969,13.4791612016266,13.4791612016266,1591.30970237314,0.0,1.0
2019-11-04,22.27,22.3,22.27,22.28,559,13.4489659480388,13.4670831001915,13.4489659480388,13.4550049987564,925.642168185828,0.0,1.0
2019-11-05,22.23,22.26,22.19,22.26,2013,13.4248097451685,13.4429268973212,13.4006535422982,13.4429268973212,3333.3053391021,0.0,1.0
2019-11-06,22.2,22.23,22.18,22.23,1275,13.4066925930158,13.4248097451685,13.3946144915806,13.4248097451685,2111.25897037018,0.0,1.0
2019-11-07,22.18,22.21,22.18,22.21,552,13.3946144915806,13.4127316437333,13.3946144915806,13.4127316437333,914.05094246615,0.0,1.0
2019-11-08,22.18,22.18,22.18,22.18,90,13.3946144915806,13.3946144915806,13.3946144915806,13.3946144915806,149.030044967307,0.0,1.0
2019-11-11,22.22,22.23,22.22,22.23,2544,13.4187706944509,13.4248097451685,13.4187706944509,13.4248097451685,4212.58260440921,0.0,1.0
2019-11-12,22.2,22.2,22.2,22.2,410,13.4066925930158,13.4066925930158,13.4066925930158,13.4066925930158,678.914649295508,0.0,1.0
2019-11-13,22.22,22.22,22.19,22.19,285,13.4187706944509,13.4187706944509,13.4006535422982,13.4006535422982,471.928475729806,0.0,1.0
2019-11-14,22.23,22.23,22.23,22.23,478,13.4248097451685,13.4248097451685,13.4248097451685,13.4248097451685,791.515127715252,0.0,1.0
2019-11-15,22.23,22.23,22.23,22.23,111,13.4248097451685,13.4248097451685,13.4248097451685,13.4248097451685,183.803722126345,0.0,1.0
2019-11-18,22.25,22.25,22.22,22.24,988,13.4368878466036,13.4368878466036,13.4187706944509,13.4308487958861,1636.01871586333,0.0,1.0
2019-11-19,22.24,22.27,22.24,22.24,1212,13.4308487958861,13.4489659480388,13.4308487958861,13.4308487958861,2006.93793889306,0.0,1.0
2019-11-20,22.24,22.24,22.14,22.14,7071,13.4308487958861,13.4308487958861,13.3704582887103,13.3704582887103,11708.7938662647,0.0,1.0
2019-11-21,22.17,22.17,22.12,22.13,1691,13.4217902198097,13.4217902198097,13.3915200569324,13.3975740895078,2793.17955250619,0.055,1.0
2019-11-22,22.16,22.21,22.16,22.21,3034,13.4157361872342,13.4460063501116,13.4157361872342,13.4460063501116,5011.5356370809,0.0,1.0
2019-11-25,22.16,22.16,22.16,22.16,5,13.4157361872342,13.4157361872342,13.4157361872342,13.4157361872342,8.25895787257893,0.0,1.0
2019-11-26,22.31,22.31,22.3,22.3,765,13.5065466758662,13.5065466758662,13.5004926432908,13.5004926432908,1263.62055450458,0.0,1.0
2019-11-27,22.34,22.34,22.31,22.31,551,13.5247087735926,13.5247087735926,13.5065466758662,13.5065466758662,910.137157558199,0.0,1.0
2019-11-29,22.28,22.34,22.28,22.34,3129,13.4883845781398,13.5247087735926,13.4883845781398,13.5247087735926,5168.4558366599,0.0,1.0
2019-12-02,22.2,22.31,22.14,22.14,794,13.4399523175361,13.5065466758662,13.4036281220833,13.4036281220833,1311.52251016553,0.0,1.0
2019-12-03,22.17,22.17,22.16,22.16,203,13.4217902198097,13.4217902198097,13.4157361872342,13.4157361872342,335.313689626704,0.0,1.0
2019-12-04,22.26,22.26,22.26,22.26,656,13.4762765129889,13.4762765129889,13.4762765129889,13.4762765129889,1083.57527288235,0.0,1.0
2019-12-05,22.22,22.22,22.21,22.21,179,13.452060382687,13.452060382687,13.4460063501116,13.4460063501116,295.670691838326,0.0,1.0
2019-12-06,22.22,22.22,22.22,22.22,343,13.452060382687,13.452060382687,13.452060382687,13.452060382687,566.564510058915,0.0,1.0
2019-12-09,22.22,22.22,22.22,22.22,1,13.452060382687,13.452060382687,13.452060382687,13.452060382687,1.65179157451579,0.0,1.0
2019-12-10,22.25,22.28,22.25,22.26,1162,13.4702224804134,13.4883845781398,13.4702224804134,13.4762765129889,1919.38180958734,0.0,1.0
2019-12-11,22.27,22.29,22.26,22.29,743,13.4823305455644,13.4944386107153,13.4762765129889,13.4944386107153,1227.28113986522,0.0,1.0
2019-12-12,22.29,22.47,22.26,22.35,6593,13.4944386107153,13.6034111970737,13.4762765129889,13.5307628061681,10890.2618507826,0.0,1.0
2019-12-13,22.21,22.23,22.21,22.23,4795,13.4793035292766,13.49144157838,13.4793035292766,13.49144157838,7900.77541979021,0.055,1.0
2019-12-16,22.24,22.36,22.24,22.36,3265,13.4975106029317,13.5703388975518,13.4975106029317,13.5703388975518,5379.77721493533,0.0,1.0
2019-12-17,22.18,22.18,22.18,22.18,609,13.4610964556216,13.4610964556216,13.4610964556216,13.4610964556216,1003.45614820693,0.0,1.0
2019-12-18,22.25,22.25,22.21,22.21,975,13.5035796274833,13.5035796274833,13.4793035292766,13.4793035292766,1606.51846387809,0.0,1.0
2019-12-19,22.28,22.3,22.09,22.09,1769,13.5217867011384,13.5339247502417,13.4064752346565,13.4064752346565,2914.8011924106,0.0,1.0
2019-12-20,22.33,22.35,22.33,22.35,225,13.5521318238968,13.5642698730001,13.5521318238968,13.5642698730001,370.735030125712,0.0,1.0
2019-12-23,22.33,22.33,22.33,22.33,64,13.5521318238968,13.5521318238968,13.5521318238968,13.5521318238968,105.453519680203,0.0,1.0
2019-12-24,22.33,22.38,22.33,22.38,1400,13.5521318238968,13.5824769466551,13.5521318238968,13.5824769466551,2306.79574300443,0.0,1.0
2019-12-26,22.36,22.4,22.36,22.4,14471,13.5703388975518,13.5946149957585,13.5703388975518,13.5946149957585,23844.0294264408,0.0,1.0
2019-12-27,22.35,22.36,22.33,22.33,754,13.5642698730001,13.5703388975518,13.5521318238968,13.5521318238968,1242.37427873239,0.0,1.0
2019-12-30,22.33,22.39,22.21,22.21,9761,13.5521318238968,13.5885459712068,13.4793035292766,13.4793035292766,16083.3094624759,0.0,1.0
2019-12-31,22.34,22.37,22.32,22.37,3500,13.5582008484484,13.5764079221035,13.5460627993451,13.5764079221035,5766.98935751111,0.0,1.0
2020-01-02,22.41,22.42,22.35,22.35,5686,13.6006840203102,13.6067530448619,13.5642698730001,13.5642698730001,9368.88613908801,0.0,1.0
2020-01-03,22.41,22.41,22.41,22.41,36,13.6006840203102,13.6006840203102,13.6006840203102,13.6006840203102,59.317604820114,0.0,1.0
2020-01-06,22.39,22.39,22.36,22.38,992,13.5885459712068,13.5885459712068,13.5703388975518,13.5824769466551,1634.52955504315,0.0,1.0
2020-01-07,22.35,22.38,22.34,22.34,1410,13.5642698730001,13.5824769466551,13.5582008484484,13.5582008484484,2323.27285545447,0.0,1.0
2020-01-08,22.36,22.41,22.36,22.41,2047,13.5703388975518,13.6006840203102,13.5703388975518,13.6006840203102,3372.86491852149,0.0,1.0
2020-01-09,22.36,22.38,22.36,22.38,112,13.5703388975518,13.5824769466551,13.5703388975518,13.5824769466551,184.543659440355,0.0,1.0
2020-01-10,22.35,22.4,22.32,22.32,1866,13.5642698730001,13.5946149957585,13.5460627993451,13.5460627993451,3074.62918317592,0.0,1.0
2020-01-13,22.41,22.41,22.39,22.39,200,13.6006840203102,13.6006840203102,13.5885459712068,13.5885459712068,329.542249000633,0.0,1.0
2020-01-14,22.44,22.46,22.41,22.41,614,13.6188910939652,13.6310291430686,13.6006840203102,13.6006840203102,1011.69470443195,0.0,1.0
2020-01-15,22.4,22.4,22.4,22.4,194,13.5946149957585,13.5946149957585,13.5946149957585,13.5946149957585,319.655981530615,0.0,1.0
2020-01-16,22.53,22.53,22.47,22.47,1706,13.6735123149303,13.6735123149303,13.6370981676202,13.6370981676202,2810.99538397541,0.0,1.0
2020-01-17,22.54,22.56,22.54,22.56,769,13.679581339482,13.6917193885853,13.679581339482,13.6917193885853,1267.08994740744,0.0,1.0
2020-01-21,22.41,22.49,22.33,22.49,1756,13.6006840203102,13.6492362167236,13.5521318238968,13.6492362167236,2893.38094622556,0.0,1.0
2020-01-22,22.41,22.43,22.39,22.43,1762,13.6340636553444,13.6462314943942,13.6218958162946,13.6462314943942,2896.15928150092,0.055,1.0
2020-01-23,22.44,22.44,22.34,22.34,1852,13.6523154139192,13.6523154139192,13.59147621867,13.59147621867,3044.09023231537,0.0,1.0
2020-01-24,22.3,22.38,22.28,22.38,1823,13.5671405405703,13.6158118967696,13.5549727015205,13.6158118967696,2996.42359260849,0.0,1.0
2020-01-27,22.3,22.3,22.3,22.3,37,13.5671405405703,13.5671405405703,13.5671405405703,13.5671405405703,60.8160575570567,0.0,1.0
2020-01-28,22.22,22.22,22.2,22.2,829,13.5184691843709,13.5184691843709,13.5063013453211,13.5063013453211,1362.60842472433,0.0,1.0
2020-01-29,22.19,22.23,22.19,22.23,2608,13.5002174257962,13.5245531038959,13.5002174257962,13.5245531038959,4286.71021915685,0.0,1.0
2020-01-30,22.05,22.08,22.05,22.08,1660,13.4150425524473,13.4332943110221,13.4150425524473,13.4332943110221,2728.50420391119,0.0,1.0
2020-01-31,21.97,22.02,21.97,22.02,202,13.366371196248,13.3967907938726,13.366371196248,13.3967907938726,332.022800716903,0.0,1.0
2020-02-03,22.03,22.05,21.97,22.02,2591,13.4028747133975,13.4150425524473,13.366371196248,13.3967907938726,4258.76770622523,0.0,1.0
2020-02-04,22.13,22.18,22.1,22.18,4804,13.4637139086467,13.4941335062713,13.4454621500719,13.4941335062713,7896.22541902972,0.0,1.0
2020-02-05,22.1,22.1,22.1,22.1,87,13.4454621500719,13.4454621500719,13.4454621500719,13.4454621500719,142.999919120647,0.0,1.0
2020-02-06,22.29,22.34,22.06,22.25,77917,13.5610566210454,13.59147621867,13.4211264719722,13.5367209429457,128070.398829005,0.0,1.0
2020-02-07,22.17,22.23,22.17,22.23,672,13.4880495867463,13.5245531038959,13.4880495867463,13.5245531038959,1104.55109941465,0.0,1.0
2020-02-10,22.17,22.17,22.17,22.17,13,13.4880495867463,13.4880495867463,13.4880495867463,13.4880495867463,21.3678040065335,0.0,1.0
2020-02-11,22.25,22.26,22.24,22.26,2211,13.5367209429457,13.5428048624706,13.5306370234208,13.5428048624706,3634.17035834195,0.0,1.0
2020-02-12,22.3,22.31,22.12,22.12,1311,13.5671405405703,13.5732244600952,13.4576299891217,13.4576299891217,2154.86085019733,0.0,1.0
2020-02-13,22.3,22.3,22.3,22.3,40,13.5671405405703,13.5671405405703,13.5671405405703,13.5671405405703,65.7470892508721,0.0,1.0
2020-02-14,22.3,22.32,22.3,22.32,1341,13.5671405405703,13.5793083796201,13.5671405405703,13.5793083796201,2204.17116713549,0.0,1.0
2020-02-18,22.3,22.3,22.3,22.3,6,13.5671405405703,13.5671405405703,13.5671405405703,13.5671405405703,9.86206338763081,0.0,1.0
2020-02-19,22.34,22.34,22.32,22.32,1039,13.59147621867,13.59147621867,13.5793083796201,13.5793083796201,1707.7806432914,0.0,1.0
2020-02-20,22.32,22.32,22.14,22.14,1721,13.5793083796201,13.5793083796201,13.4697978281716,13.4697978281716,2828.76851501878,0.0,1.0
2020-02-21,22.19,22.19,22.17,22.19,214,13.5336789831832,13.5336789831832,13.521480985001,13.5336789831832,350.8772452709,0.055,1.0
2020-02-24,21.89,21.89,21.88,21.88,290,13.3507090104498,13.3507090104498,13.3446100113587,13.3446100113587,475.487855740938,0.0,1.0
2020-02-25,21.58,21.84,21.57,21.84,2569,13.1616400386252,13.3202140149942,13.1555410395341,13.3202140149942,4212.16655654647,0.0,1.0
2020-02-26,21.43,21.55,21.37,21.55,2025,13.0701550522585,13.1433430413519,13.0335610577118,13.1433430413519,3320.21692370828,0.0,1.0
2020-02-27,21.14,21.31,21.14,21.15,1346,12.8932840786162,12.9969670631652,12.8932840786162,12.8993830777073,2206.91949595622,0.0,1.0
2020-02-28,20.95,21.01,20.79,20.79,4404,12.777403095885,12.8139970904317,12.6798191104272,12.6798191104272,7220.85695407965,0.0,1.0
2020-03-02,21.35,21.35,20.9,20.9,1462,13.0213630595296,13.0213630595296,12.7469081004295,12.7469081004295,2397.11463825259,0.0,1.0
2020-03-03,21.1,21.44,21.01,21.44,1722,12.8688880822517,13.0762540513496,12.8139970904317,13.0762540513496,2823.41409512379,0.0,1.0
2020-03-04,21.19,21.2,21.19,21.2,699,12.9237790740718,12.9298780731629,12.9237790740718,12.9298780731629,1146.08969366523,0.0,1.0
2020-03-05,21.11,21.65,21.11,21.16,13285,12.8749870813429,13.204333032263,12.8749870813429,12.9054820767984,21782.2626328219,0.0,1.0
2020-03-06,20.99,20.99,20.89,20.89,1274,12.8017990922495,12.8017990922495,12.7408091013383,12.7408091013383,2088.86733866881,0.0,1.0
2020-03-09,20.27,20.29,19.32,19.9,8322,12.3626711576892,12.3748691558715,11.7832662440334,12.137008191318,13644.8618464693,0.0,1.0
2020-03-10,20.25,20.25,20.18,20.18,392,12.350473159507,12.350473159507,12.3077801658692,12.3077801658692,642.728411898096,0.0,1.0
2020-03-11,20.0,20.13,20.0,20.13,316,12.1979981822291,12.2772851704136,12.1979981822291,12.2772851704136,518.117801428059,0.0,1.0
2020-03-12,19.6,20.19,19.6,20.19,9980,11.9540382185846,12.3138791649603,11.9540382185846,12.3138791649603,16363.3406906709,0.0,1.0
2020-03-13,19.81,20.3,19.48,20.3,4051,12.082117199498,12.3809681549626,11.8808502294912,12.3809681549626,6642.07346071219,0.0,1.0
2020-03-16,19.42,19.5,19.29,19.29,725,11.8442562349445,11.8930482276734,11.76496924676,11.76496924676,1188.71963935235,0.0,1.0
2020-03-17,19.51,19.67,19.28,19.32,3334,11.8991472267645,11.9967312122224,11.7588702476689,11.7832662440334,5466.47072772515,0.0,1.0
2020-03-18,19.0,19.21,18.76,19.2,7164,11.5880982731177,11.7161772540311,11.4417222949309,11.71007825494,11746.1896500968,0.0,1.0
2020-03-19,19.27,19.48,18.79,18.79,4520,11.7527712485778,11.8808502294912,11.4600192922043,11.4600192922043,7411.05209637599,0.0,1.0
2020-03-20,19.07,19.17,19.05,19.06,2568,11.6307912667555,11.6917812576666,11.6185932685733,11.6246922676644,4210.52694325079,0.0,1.0
2020-03-23,18.95,19.01,18.9,18.9,1067,11.5576032776621,11.5941972722088,11.5271082822065,11.5271082822065,1749.46738646752,0.0,1.0
2020-03-24,19.29,19.29,19.2,19.21,830,11.76496924676,11.76496924676,11.71007825494,11.7161772540311,1360.87903539648,0.0,1.0
2020-03-25,19.37,19.46,19.18,19.45,3000,11.8137612394889,11.868652231309,11.6978802567577,11.8625532322178,4918.83988697524,0.0,1.0
2020-03-26,19.61,20.96,19.25,19.25,8488,11.9936817126768,12.8193558744368,11.7735019362075,11.7735019362075,13878.113825888,0.055,1.0
2020-03-27,19.44,19.44,19.29,19.29,963,11.8897079293441,11.8897079293441,11.7979663558152,11.7979663558152,1574.53152854973,0.0,1.0
2020-03-30,19.47,19.47,19.28,19.28,5492,11.9080562440498,11.9080562440498,11.7918502509132,11.7918502509132,8979.57129262219,0.0,1.0
2020-03-31,19.41,19.47,19.41,19.47,1013,11.8713596146383,11.9080562440498,11.8713596146383,11.9080562440498,1656.28290594068,0.0,1.0
2020-04-01,19.2,19.27,19.2,19.27,1265,11.7429214116978,11.7857341460113,11.7429214116978,11.7857341460113,2068.30984799109,0.0,1.0
2020-04-02,19.31,19.35,19.24,19.35,1106,11.810198565619,11.8346629852267,11.7673858313055,11.8346629852267,1808.34046788786,0.0,1.0
2020-04-03,19.2,19.2,19.14,19.14,12355,11.7429214116978,11.7429214116978,11.7062247822863,11.7062247822863,20200.7653533043,0.0,1.0
2020-04-06,19.39,19.5,19.18,19.41,4956,11.8591274048344,11.9264045587556,11.730689201894,11.8713596146383,8103.19652699118,0.0,1.0
2020-04-07,19.49,20.04,19.46,20.04,4896,11.9202884538537,12.2566742234596,11.9019401391479,12.2566742234596,8005.09487412201,0.0,1.0
2020-04-08,19.89,19.96,19.58,19.6,3082,12.1649326499307,12.2077453842442,11.975333397971,11.9875656077749,5039.15490237829,0.0,1.0
2020-04-09,19.89,20.02,19.79,20.02,2279,12.1649326499307,12.2444420136558,12.1037716009115,12.2444420136558,3726.2277814796,0.0,1.0
2020-04-13,19.75,19.81,19.74,19.74,921,12.0793071813038,12.1160038107153,12.0731910764018,12.0731910764018,1505.86037154133,0.0,1.0
2020-04-14,19.6,19.71,19.6,19.71,35072,11.9875656077749,12.0548427616961,11.9875656077749,12.0548427616961,57343.6861571092,0.0,1.0
2020-04-15,19.42,19.45,19.31,19.31,5145,11.8774757195402,11.895824034246,11.810198565619,11.810198565619,8412.21673352896,0.0,1.0
2020-04-16,19.41,19.43,19.27,19.31,7802,11.8713596146383,11.8835918244421,11.7857341460113,11.810198565619,12756.4849280841,0.0,1.0
2020-04-17,19.52,19.52,19.43,19.43,2823,11.9386367685595,11.9386367685595,11.8835918244421,11.8835918244421,4615.68276749313,0.0,1.0
2020-04-20,19.57,19.62,19.46,19.5,4227,11.9692172930691,11.9997978175787,11.9019401391479,11.9264045587556,6911.26144463108,0.0,1.0
2020-04-21,19.58,19.64,19.04,19.04,11147,12.0089719749316,12.0457716847629,11.6777745864504,11.6777745864504,18174.5998288287,0.055,1.0
2020-04-22,19.48,19.52,19.47,19.47,573,11.9476391252129,11.9721722651004,11.941505840241,11.941505840241,934.24649698742,0.0,1.0
2020-04-23,19.6,19.67,19.52,19.64,5824,12.0212385448754,12.0641715396785,11.9721722651004,12.0457716847629,9495.72704791403,0.0,1.0
2020-04-24,19.6,19.6,19.6,19.6,107,12.0212385448754,12.0212385448754,12.0212385448754,12.0212385448754,174.457897343201,0.0,1.0
2020-04-27,19.81,19.83,19.59,19.69,11502,12.1500375292848,12.1623040992285,12.0151052599035,12.0764381096223,18753.4087405747,0.0,1.0
2020-04-28,20.01,20.01,19.92,19.92,1308,12.2727032287223,12.2727032287223,12.2175036639754,12.2175036639754,2132.62551144772,0.0,1.0
2020-04-29,20.13,20.13,20.08,20.08,1142,12.3463026483848,12.3463026483848,12.3156362235254,12.3156362235254,1861.97120341995,0.0,1.0
2020-04-30,19.97,19.97,19.96,19.97,798,12.2481700888348,12.2481700888348,12.2420368038629,12.2481700888348,1301.09721569976,0.0,1.0
2020-05-01,19.87,19.87,19.81,19.81,116,12.186837239116,12.186837239116,12.1500375292848,12.1500375292848,189.131926091695,0.0,1.0
2020-05-04,19.83,19.83,19.79,19.79,999,12.1623040992285,12.1623040992285,12.137770959341,12.137770959341,1628.81719108278,0.0,1.0
2020-05-05,19.8,19.89,19.8,19.89,245,12.1439042443129,12.1991038090598,12.1439042443129,12.1991038090598,399.459671486768,0.0,1.0
2020-05-06,19.75,19.76,19.72,19.75,2452,12.1132378194535,12.1193711044254,12.0948379645379,12.1132378194535,3997.85761014513,0.0,1.0
2020-05-07,19.77,19.79,19.77,19.78,1355,12.1255043893972,12.137770959341,12.1255043893972,12.1316376743691,2209.25655046765,0.0,1.0
2020-05-08,19.96,19.97,19.88,19.88,3181,12.2420368038629,12.2481700888348,12.1929705240879,12.1929705240879,5186.4539387731,0.0,1.0
2020-05-11,19.8,19.82,19.79,19.82,836,12.1439042443129,12.1561708142566,12.137770959341,12.1561708142566,1363.05422597118,0.0,1.0
2020-05-12,19.71,19.73,19.71,19.71,1773,12.088704679566,12.1009712495098,12.088704679566,12.088704679566,2890.78366345323,0.0,1.0
2020-05-13,19.57,19.57,19.54,19.54,1071,12.0028386899597,12.0028386899597,11.9844388350441,11.9844388350441,1746.20942107074,0.0,1.0
2020-05-14,19.57,19.57,19.57,19.57,2,12.0028386899597,12.0028386899597,12.0028386899597,12.0028386899597,3.26089527744302,0.0,1.0
2020-05-15,19.58,19.7,19.58,19.66,1730,12.0089719749316,12.0825713945941,12.0089719749316,12.0580382547066,2820.67441498821,0.0,1.0
2020-05-18,19.72,19.72,19.7,19.7,879,12.0948379645379,12.0948379645379,12.0825713945941,12.0825713945941,1433.1634744362,0.0,1.0
2020-05-19,19.69,19.73,19.69,19.73,300,12.0764381096223,12.1009712495098,12.0764381096223,12.1009712495098,489.13429161645,0.0,1.0
2020-05-20,19.69,19.69,19.69,19.69,82,12.0764381096223,12.0764381096223,12.0764381096223,12.0764381096223,133.696706375163,0.0,1.0
2020-05-21,19.69,19.69,19.69,19.69,0,12.1101711769676,12.1101711769676,12.1101711769676,12.1101711769676,0,0.055,1.0
2020-05-22,19.66,19.66,19.66,19.66,561,12.0917199258092,12.0917199258092,12.0917199258092,12.0917199258092,912.133267034954,0.0,1.0
2020-05-26,19.84,19.89,19.84,19.87,4631,12.2024274327596,12.2331795180236,12.2024274327596,12.220878683918,7529.57069454347,0.0,1.0
2020-05-27,20.11,20.11,20.0,20.0,578,12.3684886931853,12.3684886931853,12.3008341056044,12.3008341056044,939.773669066316,0.0,1.0
2020-05-28,20.04,20.08,20.04,20.08,500,12.3254357738156,12.3500374420268,12.3254357738156,12.3500374420268,812.953000922425,0.0,1.0
2020-05-29,20.02,20.02,19.96,19.98,4469,12.31313493971,12.31313493971,12.2762324373932,12.2885332714988,7266.17392224463,0.0,1.0
2020-06-01,20.06,20.06,19.97,20.0,332,12.3377366079212,12.3377366079212,12.282382854446,12.3008341056044,539.80079261249,0.0,1.0
2020-06-02,20.07,20.07,20.05,20.07,254,12.343887024974,12.343887024974,12.3315861908684,12.343887024974,412.980124468592,0.0,1.0
2020-06-03,20.07,20.07,20.07,20.07,7,12.343887024974,12.343887024974,12.343887024974,12.343887024974,11.381342012914,0.0,1.0
2020-06-04,20.14,20.15,20.01,20.15,3009,12.3869399443437,12.3930903613965,12.3069845226572,12.3930903613965,4892.35115955112,0.0,1.0
2020-06-05,20.16,20.19,20.14,20.16,1910,12.3992407784493,12.4176920296077,12.3869399443437,12.3992407784493,3105.48046352364,0.0,1.0
2020-06-08,20.23,20.24,20.23,20.24,101,12.4422936978189,12.4484441148717,12.4422936978189,12.4484441148717,164.216506186329,0.0,1.0
2020-06-09,20.12,20.18,19.94,20.18,3066,12.3746391102381,12.4115416125549,12.2639316032876,12.4115416125549,4985.02780165628,0.0,1.0
2020-06-10,20.09,20.09,20.06,20.06,280,12.3561878590797,12.3561878590797,12.3377366079212,12.3377366079212,455.253680516555,0.0,1.0
2020-06-11,19.81,19.95,19.8,19.94,3663,12.1839761816012,12.2700820203404,12.1778257645484,12.2639316032876,5955.69368475766,0.0,1.0
2020-06-12,19.85,19.88,19.85,19.88,829,12.2085778498124,12.2270291009708,12.2085778498124,12.2270291009708,1347.87607552938,0.0,1.0
2020-06-15,19.92,19.92,19.54,19.54,1268,12.251630769182,12.251630769182,12.0179149211755,12.0179149211755,2061.64881033926,0.0,1.0
2020-06-16,19.92,19.92,19.92,19.92,6,12.251630769182,12.251630769182,12.251630769182,12.251630769182,9.75543601106908,0.0,1.0
2020-06-17,19.95,19.95,19.91,19.91,195,12.2700820203404,12.2700820203404,12.2454803521292,12.2454803521292,317.051670359745,0.0,1.0
2020-06-18,19.94,19.94,19.89,19.9,688,12.2639316032876,12.2639316032876,12.2331795180236,12.2393299350764,1118.62332926925,0.0,1.0
2020-06-19,20.03,20.04,19.97,19.97,614,12.3192853567628,12.3254357738156,12.282382854446,12.282382854446,998.306285132737,0.0,1.0
2020-06-22,19.99,20.01,19.99,20.01,3424,12.2946836885516,12.3069845226572,12.2946836885516,12.3069845226572,5567.10215031676,0.0,1.0
2020-06-23,19.99,20.02,19.99,20.0,1542,12.2946836885516,12.31313493971,12.2946836885516,12.3008341056044,2507.14705484476,0.0,1.0
2020-06-24,19.84,19.89,19.83,19.88,1458,12.2024274327596,12.2331795180236,12.1962770157068,12.2270291009708,2370.57095068978,0.0,1.0
2020-06-25,19.84,19.84,19.84,19.84,0,12.23625472655,12.23625472655,12.23625472655,12.23625472655,0,0.055,1.0
2020-06-26,19.75,19.75,19.75,19.75,281,12.1807475226493,12.1807475226493,12.1807475226493,12.1807475226493,455.616536643634,0.0,1.0
2020-06-29,19.7538,19.7538,19.7538,19.7538,144,12.1830911601474,12.1830911601474,12.1830911601474,12.1830911601474,233.483207390331,0.0,1.0
2020-06-30,19.95,19.95,19.92,19.92,1367,12.3040968646508,12.3040968646508,12.2855944633506,12.2855944633506,2216.46905904572,0.0,1.0
2020-07-01,19.87,19.89,19.85,19.88,1280,12.2547571278502,12.2670920620504,12.2424221936501,12.2609245949503,2075.40628791406,0.0,1.0
2020-07-02,19.91,20.0,19.91,20.0,1790,12.2794269962505,12.3349342001512,12.2794269962505,12.3349342001512,2902.32598075482,0.0,1.0
2020-07-06,20.02,20.04,20.01,20.04,2182,12.3472691343514,12.3596040685515,12.3411016672513,12.3596040685515,3537.91915642849,0.0,1.0
2020-07-07,20.02,20.02,20.02,20.02,60,12.3472691343514,12.3472691343514,12.3472691343514,12.3472691343514,97.2846697459712,0.0,1.0
2020-07-08,20.02,20.02,20.02,20.02,1,12.3472691343514,12.3472691343514,12.3472691343514,12.3472691343514,1.62141116243285,0.0,1.0
2020-07-09,19.99,20.0,19.96,19.97,1117,12.3287667330511,12.3349342001512,12.3102643317509,12.316431798851,1811.11626843751,0.0,1.0
2020-07-10,20.08,20.08,19.99,19.99,2768,12.3842739369518,12.3842739369518,12.3287667330511,12.3287667330511,4488.06609761416,0.0,1.0
2020-07-13,20.03,20.12,20.03,20.12,836,12.3534366014514,12.4089438053521,12.3534366014514,12.4089438053521,1355.49973179387,0.0,1.0
2020-07-14,20.17,20.17,19.88,19.88,452,12.4397811408525,12.4397811408525,12.2609245949503,12.2609245949503,732.877845419652,0.0,1.0
2020-07-15,20.3,20.3,20.27,20.27,510,12.5199582131535,12.5199582131535,12.5014558118533,12.5014558118533,826.919692840757,0.0,1.0
2020-07-16,20.29,20.33,20.29,20.33,1000,12.5137907460534,12.5384606144537,12.5137907460534,12.5384606144537,1621.41116243286,0.0,1.0
2020-07-17,20.35,20.38,20.35,20.38,1161,12.5507955486539,12.5692979499541,12.5507955486539,12.5692979499541,1882.45835958454,0.0,1.0
2020-07-20,20.35,20.35,20.35,20.35,41,12.5507955486539,12.5507955486539,12.5507955486539,12.5507955486539,66.477857659747,0.0,1.0
2020-07-21,20.295,20.295,20.295,20.295,100,12.5507955486539,12.5507955486539,12.5507955486539,12.5507955486539,161.702897010195,0.055,1.0
2020-07-22,20.35,20.35,20.35,20.35,36,12.5848085447207,12.5848085447207,12.5848085447207,12.5848085447207,58.2130429236704,0.0,1.0
2020-07-23,20.3778,20.425,20.3778,20.378,284,12.6020005681872,12.6311899029936,12.6020005681872,12.6021242518092,459.236227508955,0.0,1.0
2020-07-24,20.3816,20.3816,20.37,20.37,3373,12.6043505570063,12.6043505570063,12.5971769069268,12.5971769069268,5454.23871615392,0.0,1.0
2020-07-27,20.44,20.44,20.4316,20.4316,326,12.6404661746482,12.6404661746482,12.6352714625216,12.6352714625216,527.151444253238,0.0,1.0
2020-07-28,20.4488,20.4751,20.4488,20.45,737,12.6459082540189,12.6621726503199,12.6459082540189,12.6466503557512,1191.75035096514,0.0,1.0
2020-07-29,20.5206,20.58,20.44,20.44,1169,12.6903106743388,12.727044710091,12.6404661746482,12.6404661746482,1890.30686604919,0.0,1.0
2020-07-30,20.4206,20.45,20.38,20.38,3613,12.6284688633083,12.6466503557512,12.6033610880298,12.6033610880298,5842.32566897836,0.0,1.0
2020-07-31,20.4814,20.4814,20.44,20.48,1920,12.6660686844148,12.6660686844148,12.6404661746482,12.6652028990604,3104.69562259577,0.0,1.0
2020-08-03,20.4814,20.4814,20.4814,20.4814,36,12.6660686844148,12.6660686844148,12.6660686844148,12.6660686844148,58.2130429236707,0.0,1.0
2020-08-04,20.5078,20.5305,20.5001,20.5001,1733,12.6823949225269,12.6964330136309,12.6776331030776,12.6776331030776,2802.3112051867,0.0,1.0
2020-08-05,20.5452,20.56,20.52,20.56,1331,12.7055237598523,12.7146763478849,12.6899396234726,12.7146763478849,2152.26555920571,0.0,1.0
2020-08-06,20.44,20.51,20.44,20.51,571,12.6404661746482,12.6837554423696,12.6404661746482,12.6837554423696,923.323541928217,0.0,1.0
2020-08-07,20.46,20.46,20.43,20.43,571,12.6528345368543,12.6528345368543,12.6342819935451,12.6342819935451,923.323541928218,0.0,1.0
2020-08-10,20.5058,20.52,20.48,20.52,3269,12.6811580863063,12.6899396234726,12.6652028990604,12.6899396234726,5286.0677032633,0.0,1.0
2020-08-11,20.46,20.48,20.445,20.48,820,12.6528345368543,12.6652028990604,12.6435582651997,12.6652028990604,1325.96375548361,0.0,1.0
2020-08-12,20.46,20.5,20.46,20.5,349,12.6528345368543,12.6775712612665,12.6528345368543,12.6775712612665,564.343110565584,0.0,1.0
2020-08-13,20.4302,20.44,20.42,20.44,705,12.6344056771672,12.6404661746482,12.6280978124421,12.6404661746482,1140.00542392188,0.0,1.0
2020-08-14,20.43,20.4686,20.43,20.45,2044,12.6342819935451,12.6581529326029,12.6342819935451,12.6466503557512,3305.20721488841,0.0,1.0
2020-08-17,20.4409,20.46,20.4409,20.46,304,12.6410227509475,12.6528345368543,12.6410227509475,12.6528345368543,491.576806910994,0.0,1.0
2020-08-18,20.4409,20.4409,20.4409,20.4409,100,12.6410227509475,12.6410227509475,12.6410227509475,12.6410227509475,161.702897010195,0.0,1.0
2020-08-19,20.4409,20.4409,20.4409,20.4409,54,12.6410227509475,12.6410227509475,12.6410227509475,12.6410227509475,87.3195643855055,0.0,1.0
2020-08-20,20.37,20.37,20.37,20.37,260,12.5971769069268,12.5971769069268,12.5971769069268,12.5971769069268,420.427532226509,0.0,1.0
2020-08-21,20.27,20.27,20.27,20.27,100,12.569348091963,12.569348091963,12.569348091963,12.569348091963,161.265324595163,0.055,1.0
2020-08-24,20.3139,20.3139,20.3014,20.3014,252,12.596570311067,12.596570311067,12.5888191097276,12.5888191097276,406.388617979808,0.0,1.0
2020-08-25,20.3045,20.3045,20.26,20.26,149,12.5907414076598,12.5907414076598,12.5631471308915,12.5631471308915,240.285333646791,0.0,1.0
2020-08-26,20.235,20.235,20.06,20.16,8823,12.5476447282127,12.5476447282127,12.4391279094612,12.5011375201764,14228.4395890312,0.0,1.0
2020-08-27,20.1845,20.26,20.1845,20.26,1689,12.5163298748016,12.5631471308915,12.5163298748016,12.5631471308915,2723.77133241228,0.0,1.0
2020-08-28,20.2251,20.277,20.2251,20.25,1498,12.5415057767519,12.5736887647131,12.5415057767519,12.55694616982,2415.75456243553,0.0,1.0
2020-08-31,20.3501,20.3501,20.29,20.29,3499,12.6190177901459,12.6190177901459,12.5817500141061,12.5817500141061,5642.67370758471,0.0,1.0
2020-09-01,20.3501,20.3501,20.3501,20.3501,72,12.6190177901459,12.6190177901459,12.6190177901459,12.6190177901459,116.111033708517,0.0,1.0
2020-09-02,20.3501,20.3501,20.3501,20.3501,5,12.6190177901459,12.6190177901459,12.6190177901459,12.6190177901459,8.06326622975809,0.0,1.0
2020-09-03,19.88,20.1,19.88,20.1,570,12.3275106101739,12.4639317537473,12.3275106101739,12.4639317537473,919.212350192425,0.0,1.0
2020-09-04,19.75,19.75,19.6667,19.6667,748,12.2468981162442,12.2468981162442,12.1952441105185,12.1952441105185,1206.26462797181,0.0,1.0
2020-09-08,19.51,19.57,19.51,19.57,968,12.0980750505278,12.1352808169569,12.0980750505278,12.1352808169569,1561.04834208117,0.0,1.0
2020-09-09,19.68,19.68,19.65,19.65,453,12.2034913887436,12.2034913887436,12.184888505529,12.184888505529,730.531920416083,0.0,1.0
2020-09-10,19.4446,19.5601,19.4446,19.5601,3600,12.0575207651201,12.1291418654961,12.0575207651201,12.1291418654961,5805.55168542583,0.0,1.0
2020-09-11,19.4167,19.44,19.4167,19.44,1993,12.0402200837306,12.0546683230272,12.0402200837306,12.0546683230272,3214.01791918157,0.0,1.0
2020-09-14,19.4167,19.4167,19.4167,19.4167,63,12.0402200837306,12.0402200837306,12.0402200837306,12.0402200837306,101.597154494952,0.0,1.0
2020-09-15,19.5107,19.5107,19.46,19.47,5731,12.0985091178028,12.0985091178028,12.0670702451702,12.0732712062417,9242.11575254875,0.0,1.0
2020-09-16,19.5107,19.5107,19.5107,19.5107,112,12.0985091178028,12.0985091178028,12.0985091178028,12.0985091178028,180.617163546582,0.0,1.0
2020-09-17,19.25,19.25,19.18,19.18,414,11.9368500626684,11.9368500626684,11.8934433351678,11.8934433351678,667.638443823971,0.0,1.0
2020-09-18,19.1797,19.25,19.1797,19.25,305,11.8932573063356,11.9368500626684,11.8932573063356,11.9368500626684,491.859240015246,0.0,1.0
2020-09-21,19.0264,19.08,18.9115,18.9115,3560,11.7981965731093,11.8314337244526,11.7269475303976,11.7269475303976,5741.04555558777,0.0,1.0
2020-09-22,19.0264,19.0264,19.0264,19.0264,33,11.7981965731093,11.7981965731093,11.7981965731093,11.7981965731093,53.2175571164035,0.0,1.0
2020-09-23,18.825,19.01,18.825,19.01,213,11.673309217129,11.788026996952,11.673309217129,11.788026996952,343.495141387694,0.0,1.0
2020-09-24,18.8888,18.8888,18.8,18.8,200,11.7469766346586,11.7469766346586,11.6917517646214,11.6917517646214,321.594238031767,0.055,1.0
2020-09-25,19.0243,19.0243,18.88,18.88,425,11.8312443136004,11.8312443136004,11.74150389979,11.74150389979,683.387755817505,0.0,1.0
2020-09-28,19.0243,19.0243,19.0243,19.0243,75,11.8312443136004,11.8312443136004,11.8312443136004,11.8312443136004,120.597839261913,0.0,1.0
2020-09-29,19.1425,19.1856,19.09,19.1856,1214,11.904753093312,11.9315570561341,11.8721032546076,11.9315570561341,1952.07702485283,0.0,1.0
2020-09-30,19.222,19.2841,19.2,19.2,3539,11.9541942776358,11.9928143725604,11.9405124404644,11.9405124404644,5690.61004197213,0.0,1.0
2020-10-01,19.235,19.235,19.1711,19.1711,493,11.9622789996007,11.9622789996007,11.9225394816348,11.9225394816348,792.729796748307,0.0,1.0
2020-10-02,19.235,19.235,19.235,19.235,5,11.9622789996007,11.9622789996007,11.9622789996007,11.9622789996007,8.03985595079418,0.0,1.0
2020-10-05,19.435,19.435,19.3826,19.3826,405,12.0866593375222,12.0866593375222,12.0540716889868,12.0540716889868,651.228332014329,0.0,1.0
2020-10-06,19.2549,19.42,19.2549,19.4,1042,11.9746548432239,12.0773308121781,11.9746548432239,12.0648927783859,1675.50598014551,0.0,1.0
2020-10-07,19.38,19.38,19.3,19.31,1420,12.0524547445938,12.0524547445938,12.0027026094252,12.0089216263213,2283.31909002555,0.0,1.0
2020-10-08,19.485,19.4857,19.485,19.4857,1000,12.1177544220026,12.1181897531853,12.1177544220026,12.1181897531853,1607.97119015883,0.0,1.0
2020-10-09,19.58,19.6104,19.58,19.6104,2175,12.1768350825153,12.1957408938794,12.1768350825153,12.1957408938794,3497.33733859547,0.0,1.0
2020-10-12,19.7205,19.7205,19.7205,19.7205,200,12.2642122699052,12.2642122699052,12.2642122699052,12.2642122699052,321.594238031766,0.0,1.0
2020-10-13,19.7329,19.74,19.6867,19.71,1005,12.2719238508563,12.2763393528525,12.2431919927964,12.2576823021643,1616.01104610963,0.0,1.0
2020-10-14,19.7097,19.74,19.7097,19.74,1458,12.2574957316574,12.2763393528525,12.2574957316574,12.2763393528525,2344.42199525158,0.0,1.0
2020-10-15,19.655,19.655,19.61,19.6337,2975,12.2234777092359,12.2234777092359,12.1954921332035,12.2102312032472,4783.71429072252,0.0,1.0
2020-10-16,19.655,19.655,19.655,19.655,13,12.2234777092359,12.2234777092359,12.2234777092359,12.2234777092359,20.9036254720648,0.0,1.0
2020-10-19,19.52,19.76,19.52,19.76,824,12.1395209811388,12.2887773866447,12.1395209811388,12.2887773866447,1324.96826069089,0.0,1.0
2020-10-20,19.6099,19.6099,19.6099,19.6099,377,12.1954299430346,12.1954299430346,12.1954299430346,12.1954299430346,606.20513868988,0.0,1.0
2020-10-21,19.6099,19.6099,19.6099,19.6099,25,12.229634535963,12.229634535963,12.229634535963,12.229634535963,40.0868479395976,0.055,1.0
2020-10-22,19.473,19.48,19.473,19.48,327,12.1442574066572,12.1486229282433,12.1442574066572,12.1486229282433,524.335971049938,0.0,1.0
2020-10-23,19.473,19.473,19.473,19.473,1,12.1442574066572,12.1442574066572,12.1442574066572,12.1442574066572,1.60347391758391,0.0,1.0
2020-10-26,19.3873,19.3873,19.34,19.34,225,12.0908109495242,12.0908109495242,12.0613124965208,12.0613124965208,360.78163145638,0.0,1.0
2020-10-27,19.3896,19.3947,19.3896,19.3947,307,12.0922453351882,12.0954259294867,12.0922453351882,12.0954259294867,492.266492698261,0.0,1.0
2020-10-28,19.11,19.11,19.11,19.11,549,11.9178739301196,11.9178739301196,11.9178739301196,11.9178739301196,880.307180753565,0.0,1.0
2020-10-29,19.0727,19.0727,18.81,18.81,615,11.894611936525,11.894611936525,11.7307801478571,11.7307801478571,986.136459314101,0.0,1.0
2020-10-30,18.9247,18.9247,18.8602,18.8655,2495,11.8023123372755,11.8023123372755,11.7620871740891,11.7653924975757,4000.66742437184,0.0,1.0
2020-11-02,19.09,19.09,19.09,19.09,201,11.9054010113021,11.9054010113021,11.9054010113021,11.9054010113021,322.298257434366,0.0,1.0
2020-11-03,19.3938,19.3938,19.36,19.36,512,12.0948646481399,12.0948646481399,12.0737854153383,12.0737854153383,820.978645802961,0.0,1.0
2020-11-04,19.5986,19.6999,19.43,19.43,2716,12.2225873368311,12.2857626706417,12.1174406311996,12.1174406311996,4355.03516015789,0.0,1.0
2020-11-05,19.7945,19.81,19.7945,19.8,1460,12.3447595766485,12.354426088732,12.3447595766485,12.3481896293233,2341.0719196725,0.0,1.0
2020-11-06,19.8177,19.89,19.78,19.78,616,12.3592281624768,12.404317764002,12.3357167105058,12.3357167105058,987.739933231685,0.0,1.0
2020-11-09,19.6391,19.84,19.6391,19.84,768,12.2478449974365,12.3731354669583,12.2478449974365,12.3731354669583,1231.46796870444,0.0,1.0
2020-11-10,19.7197,19.78,19.6,19.6,11185,12.298110860271,12.3357167105058,12.2234604411483,12.2234604411483,17934.8557681761,0.0,1.0
2020-11-11,19.7547,19.77,19.73,19.74,2200,12.3199384682017,12.329480251097,12.3045344134621,12.3107708728708,3527.64261868459,0.0,1.0
2020-11-12,19.72,19.81,19.68,19.74,3685,12.2982979540533,12.354426088732,12.2733521164183,12.3107708728708,5908.8013862967,0.0,1.0
2020-11-13,19.8951,19.94,19.86,19.86,426,12.4074983583005,12.4355000610458,12.3856083857758,12.3856083857758,683.079888890744,0.0,1.0
2020-11-16,19.99,19.99,19.958,19.96,869,12.4666823580895,12.4666823580895,12.4467256879815,12.4479729798633,1393.41883438042,0.0,1.0
2020-11-17,19.82,19.82,19.82,19.82,202,12.3606625481408,12.3606625481408,12.3606625481408,12.3606625481408,323.901731351949,0.0,1.0
2020-11-18,19.82,19.82,19.82,19.82,114,12.3606625481408,12.3606625481408,12.3606625481408,12.3606625481408,182.796026604565,0.0,1.0
2020-11-19,19.56,19.56,19.56,19.56,236,12.1985146035133,12.1985146035133,12.1985146035133,12.1985146035133,378.419844549803,0.0,1.0
2020-11-20,19.59,19.59,19.59,19.59,310,12.2172239817396,12.2172239817396,12.2172239817396,12.2172239817396,497.07691445101,0.0,1.0
2020-11-23,19.63,19.83,19.63,19.76,4141,12.2421698193746,12.3668990075495,12.2421698193746,12.3232437916883,6639.98549271494,0.0,1.0
2020-11-24,19.6752,19.69,19.65,19.65,1721,12.3046591426502,12.3139149039798,12.2888993328188,12.2888993328188,2751.88599760813,0.055,1.0
2020-11-25,19.6106,19.69,19.59,19.59,400,12.2642589952253,12.3139149039798,12.2513759760774,12.2513759760774,639.601626405142,0.0,1.0
2020-11-27,19.6352,19.6352,19.6089,19.63,1913,12.2796435714893,12.2796435714893,12.2631958334509,12.2763915472383,3058.89477828259,0.0,1.0
2020-11-30,19.59,19.63,19.51,19.51,704,12.2513759760774,12.2763915472383,12.2013448337555,12.2013448337555,1125.69886247305,0.0,1.0
2020-12-01,19.66,19.66,19.6529,19.6529,1026,12.2951532256091,12.2951532256091,12.290712961728,12.290712961728,1640.57817172919,0.0,1.0
2020-12-02,19.69,19.69,19.6553,19.66,1806,12.3139149039798,12.3139149039798,12.2922138959977,12.2951532256091,2887.80134321922,0.0,1.0
2020-12-03,19.75,19.755,19.72,19.72,1883,12.3514382607212,12.3545652071163,12.3326765823505,12.3326765823505,3010.92465630221,0.0,1.0
2020-12-04,19.85,19.85,19.8,19.8,351,12.4139771886236,12.4139771886236,12.3827077246724,12.3827077246724,561.250427170513,0.0,1.0
2020-12-07,19.8827,19.905,19.88,19.89,3053,12.4344274180477,12.4483735989699,12.4327388669943,12.4389927597846,4881.75941353725,0.0,1.0
2020-12-08,19.9,19.9,19.86,19.88,1306,12.4452466525748,12.4452466525748,12.4202310814138,12.4327388669943,2088.29931021279,0.0,1.0
2020-12-09,19.93,19.93,19.93,19.93,290,12.4640083309455,12.4640083309455,12.4640083309455,12.4640083309455,463.711179143729,0.0,1.0
2020-12-10,20.0053,20.0053,19.99,19.99,273,12.511100143656,12.511100143656,12.5015316876869,12.5015316876869,436.52811002151,0.0,1.0
2020-12-11,19.9786,20.01,19.93,19.93,1925,12.4944022499061,12.5140394732674,12.4640083309455,12.4640083309455,3078.08282707474,0.0,1.0
2020-12-14,19.96,20.0134,19.96,20.0134,1250,12.4827700093162,12.5161657968161,12.4827700093162,12.5161657968161,1998.75508251608,0.0,1.0
2020-12-15,20.1022,20.1022,20.0367,20.0367,2751,12.5717003647934,12.5717003647934,12.5307373670174,12.5307373670174,4398.86018560138,0.0,1.0
2020-12-16,20.1185,20.1185,20.1,20.11,4044,12.5818942100415,12.5818942100415,12.5703245083796,12.5765784011698,6466.372442956,0.0,1.0
2020-12-17,20.1185,20.1185,20.1185,20.1185,242,12.5818942100415,12.5818942100415,12.5818942100415,12.5818942100415,386.958983975112,0.0,1.0
2020-12-18,20.1603,20.2568,20.1603,20.2552,6843,12.6080354819047,12.6683855473305,12.6080354819047,12.6673849244841,10941.984823726,0.0,1.0
2020-12-21,20.1215,20.24,20.12,20.1214,2189,12.5837703778786,12.6578790074429,12.58283229396,12.5837078389507,3500.21990050214,0.0,1.0
2020-12-22,20.1344,20.1344,20.1344,20.1344,506,12.591837899578,12.591837899578,12.591837899578,12.591837899578,809.096057402505,0.0,1.0
2020-12-23,20.2754,20.2754,20.23,20.24,348,12.6800177879203,12.6800177879203,12.6516251146527,12.6578790074429,556.453414972477,0.0,1.0
2020-12-24,20.2402,20.29,20.198,20.24,3839,12.692400495645,12.7236295123881,12.6659373529431,12.6922750779071,6121.94106439212,0.055,1.0
2020-12-28,20.2223,20.3354,20.2223,20.3354,807,12.6811756081008,12.7520993388968,12.6811756081008,12.7520993388968,1286.89930684148,0.0,1.0
2020-12-29,20.1499,20.2,20.1284,20.2,1803,12.6357743869723,12.6671915303223,12.6222919801455,12.6671915303223,2875.1913881477,0.0,1.0
2020-12-30,20.2248,20.28,20.21,20.21,5100,12.6827433298249,12.7173586254919,12.6734624172185,12.6734624172185,8132.82089825467,0.0,1.0
2020-12-31,20.2039,20.2039,20.14,20.1681,8031,12.6696371762118,12.6696371762118,12.6295662089451,12.6471874011234,12806.8009086046,0.0,1.0
2021-01-04,20.305,20.305,20.27,20.27,411,12.7330358427324,12.7330358427324,12.7110877385957,12.7110877385957,655.409684153466,0.0,1.0
2021-01-05,20.32,20.34,20.26,20.26,3072,12.7424421730767,12.7549839468691,12.7048168516995,12.7048168516995,4898.82858812517,0.0,1.0
2021-01-06,20.4939,20.53,20.47,20.47,689,12.8514928962016,12.8741307978969,12.8365054765197,12.8365054765197,1098.72815664656,0.0,1.0
2021-01-07,20.49,20.49,20.47,20.47,356,12.8490472503121,12.8490472503121,12.8365054765197,12.8365054765197,567.702792113463,0.0,1.0
2021-01-08,20.408,20.408,20.3628,20.38,1233,12.7976259777632,12.7976259777632,12.7692815689924,12.7800674944539,1966.22905246041,0.0,1.0
2021-01-11,20.43,20.48,20.33,20.33,1628,12.8114219289349,12.8427763634159,12.7487130599729,12.7487130599729,2596.12400438404,0.0,1.0
2021-01-12,20.465,20.564,20.44,20.45,4436,12.8333700330716,12.8954518133439,12.8176928158311,12.8239637027273,7073.9595107172,0.0,1.0
2021-01-13,20.53,20.53,20.31,20.31,3573,12.8741307978969,12.8741307978969,12.7361712861805,12.7361712861805,5697.75864107136,0.0,1.0
2021-01-14,20.6083,20.6102,20.5564,20.59,760,12.9232318422941,12.9244233108044,12.8906859393028,12.9117561192741,1211.94978091639,0.0,1.0
2021-01-15,20.51,20.56,20.5,20.51,2573,12.8615890241045,12.8929434585855,12.8553181372083,12.8615890241045,4103.0878767077,0.0,1.0
2021-01-19,20.585,20.69,20.5539,20.5539,3129,12.908620675826,12.9744649882361,12.8891182175788,12.8891182175788,4989.72482169389,0.0,1.0
2021-01-20,20.5248,20.64,20.49,20.55,1946,12.8708699367108,12.9431105537551,12.8490472503121,12.8866725716893,3103.2293074517,0.0,1.0
2021-01-21,20.465,20.53,20.455,20.4898,1189,12.8678599110007,12.9087302210038,12.8615721710002,12.8834535062019,1890.98149717949,0.055,1.0
2021-01-22,20.465,20.465,20.465,20.465,18,12.8678599110007,12.8678599110007,12.8678599110007,12.8678599110007,28.6271378883354,0.0,1.0
2021-01-25,20.501,20.66,20.45,20.5,3909,12.8904957750024,12.9904708410102,12.8584283009999,12.8898670010024,6216.86011141686,0.0,1.0
2021-01-26,20.52,20.535,20.48,20.49,5314,12.9024424810034,12.9118740910041,12.8772915210014,12.8835792610019,8451.36726325634,0.0,1.0
2021-01-27,20.58,20.58,20.5,20.5,3567,12.9401689210063,12.9401689210063,12.8898670010024,12.8898670010024,5672.94449153847,0.0,1.0
2021-01-28,20.485,20.5706,20.485,20.565,1341,12.8804353910016,12.9342584454058,12.8804353910016,12.9307373110056,2132.721772681,0.0,1.0
2021-01-29,20.44,20.44,20.33,20.42,3923,12.8521405609994,12.8521405609994,12.7829754209941,12.8395650809985,6239.1256631078,0.0,1.0
2021-02-01,20.5091,20.5091,20.35,20.35,229,12.8955888444028,12.8955888444028,12.795550900995,12.795550900995,364.200809801602,0.0,1.0
2021-02-02,20.43,20.58,20.43,20.52,13059,12.845852820999,12.9401689210063,12.845852820999,12.9024424810034,20768.9885379873,0.0,1.0
2021-02-03,20.53,20.5699,20.48,20.48,1815,12.9087302210038,12.9338183036058,12.8772915210014,12.8772915210014,2886.56973707383,0.0,1.0
2021-02-04,20.5879,20.5879,20.53,20.53,5913,12.9451362356067,12.9451362356067,12.9087302210038,12.9087302210038,9404.01479631818,0.0,1.0
2021-02-05,20.7349,20.74,20.58,20.58,2352,13.0375660136139,13.0407727610141,12.9401689210063,12.9401689210063,3740.61268407582,0.0,1.0
2021-02-08,20.8196,20.8196,20.73,20.73,1218,13.090823171418,13.090823171418,13.0344850210136,13.0344850210136,1937.1029971107,0.0,1.0
2021-02-09,20.8,20.8,20.74,20.74,2184,13.078499201017,13.078499201017,13.0407727610141,13.0407727610141,3473.42606378471,0.0,1.0
2021-02-10,20.8552,20.93,20.84,20.8699,2997,13.1132075258197,13.1602398210234,13.103650161019,13.1224505036205,4766.41845840787,0.0,1.0
2021-02-11,20.8099,20.8099,20.75,20.775,1988,13.0847240636175,13.0847240636175,13.0470605010146,13.0627798510158,3161.70834011172,0.0,1.0
2021-02-12,20.6902,20.83,20.65,20.73,4259,13.0094598158117,13.0973624210185,12.9841831010097,13.0344850210136,6773.49890369003,0.0,1.0
2021-02-16,20.6647,20.6769,20.6647,20.6769,171,12.9934260788104,13.001097121611,12.9934260788104,13.001097121611,271.957809939187,0.0,1.0
2021-02-17,20.5857,20.65,20.56,20.6,768,12.9437529328066,12.9841831010097,12.9275934410053,12.9527444010073,1221.42454990231,0.0,1.0
2021-02-18,20.5857,20.5857,20.5857,20.5857,18,12.9437529328066,12.9437529328066,12.9437529328066,12.9437529328066,28.6271378883354,0.0,1.0
2021-02-19,20.6487,20.6487,20.59,20.5953,587,12.9833656948097,12.9833656948097,12.9464566610068,12.949789163207,933.562774469602,0.0,1.0
2021-02-22,20.725,20.725,20.6,20.6,641,13.0313411510134,13.0313411510134,12.9527444010073,12.9527444010073,1019.44418813461,0.0,1.0
2021-02-23,20.56,20.56,20.48,20.48,707,12.962176011008,12.962176011008,12.9117395284749,12.9117395284749,1121.41047827583,0.055,1.0
2021-02-24,20.6813,20.719,20.5516,20.5516,434,13.0386503276488,13.0624185200426,12.956880180342,12.956880180342,688.390590624769,0.0,1.0
2021-02-25,20.6813,20.6813,20.6813,20.6813,105,13.0386503276488,13.0386503276488,13.0386503276488,13.0386503276488,166.546110635025,0.0,1.0
2021-02-26,20.4459,20.55,20.4459,20.55,512,12.8902409777952,12.9558714506914,12.8902409777952,12.9558714506914,812.11055852507,0.0,1.0
2021-03-01,20.6101,20.62,20.6101,20.62,235,12.9937618581944,13.0000033729078,12.9937618581944,13.0000033729078,372.74605713553,0.0,1.0
2021-03-02,20.6101,20.6101,20.6101,20.6101,2,12.9937618581944,12.9937618581944,12.9937618581944,12.9937618581944,3.17230686923855,0.0,1.0
2021-03-03,20.675,20.74,20.6301,20.74,1513,13.0346784546493,13.0756580967075,13.0063709788276,13.0756580967075,2399.85014657898,0.0,1.0
2021-03-04,20.5449,20.5699,20.5449,20.5699,728,12.9526561249299,12.9684175257215,12.9526561249299,12.9684175257215,1154.71970040283,0.0,1.0
2021-03-05,20.7833,20.85,20.55,20.55,8609,13.1029568428785,13.1450082601905,12.9558714506914,12.9558714506914,13655.1949186374,0.0,1.0
2021-03-08,21.04,21.04,20.82,20.82,1140,13.2647949062066,13.2647949062066,13.1260945792406,13.1260945792406,1808.21491546599,0.0,1.0
2021-03-09,20.9067,21.09,20.9067,21.05,3876,13.1807551171858,13.2963177077898,13.1807551171858,13.2710994665233,6147.93071258436,0.0,1.0
2021-03-10,21.1,21.12,21.1,21.1,2183,13.3026222681065,13.3152313887397,13.3026222681065,13.3026222681065,3462.57294777388,0.0,1.0
2021-03-11,21.2203,21.4,21.213,21.4,7418,13.3784661287156,13.4917590776056,13.3738637996845,13.4917590776056,11766.0861780058,0.0,1.0
2021-03-12,21.3652,21.38,21.33,21.33,705,13.4698192077037,13.4791499569723,13.4476271553891,13.4476271553891,1118.23817140659,0.0,1.0
2021-03-15,21.3755,21.41,21.33,21.33,6261,13.4763129048298,13.4980636379222,13.4476271553891,13.4476271553891,9930.90665415135,0.0,1.0
2021-03-16,21.2245,21.27,21.19,21.19,2283,13.3811140440486,13.4097997934893,13.3593633109562,13.3593633109562,3621.18829123582,0.0,1.0
2021-03-17,21.2245,21.2245,21.2245,21.2245,11,13.3811140440486,13.3811140440486,13.3811140440486,13.3811140440486,17.4476877808121,0.0,1.0
2021-03-18,21.2245,21.2245,21.2245,21.2245,31,13.3811140440486,13.3811140440486,13.3811140440486,13.3811140440486,49.1707564731977,0.0,1.0
2021-03-19,21.2245,21.2245,21.2245,21.2245,0,13.3811140440486,13.3811140440486,13.3811140440486,13.3811140440486,0,0.0,1.0
2021-03-22,21.0902,21.0982,21.0902,21.0982,594,13.2964437989962,13.3014874472495,13.2964437989962,13.3014874472495,942.17514016385,0.0,1.0
2021-03-23,21.0902,21.0902,21.0902,21.0902,1,13.2964437989962,13.2964437989962,13.2964437989962,13.2964437989962,1.58615343461928,0.0,1.0
2021-03-24,20.725,20.7475,20.725,20.7475,1012,13.0662012562325,13.080386516945,13.0662012562325,13.080386516945,1605.18727583472,0.0,1.0
2021-03-25,20.84,20.84,20.5,20.5,109,13.1733787816154,13.1733787816154,12.9584580145449,12.9584580145449,172.435639911164,0.055,1.0
2021-03-26,20.9507,21.02,20.89,20.93,5300,13.2433544548939,13.2871603641821,13.2049847767728,13.2302695728987,8384.48524338689,0.0,1.0
2021-03-29,20.8399,21.0117,20.79,20.84,3544,13.1733155696251,13.281913768986,13.141772786458,13.1733787816154,5606.53126463453,0.0,1.0
2021-03-30,20.89,20.96,20.865,20.91,1776,13.2049847767728,13.2492331699932,13.1891817791941,13.2176271748358,2809.59354570851,0.0,1.0
2021-03-31,20.8608,20.95,20.8599,20.8599,7588,13.1865268756009,13.2429119709617,13.185957967688,13.185957967688,12004.0517031735,0.0,1.0
2021-04-01,20.9855,21.04,20.8144,20.82,25379,13.2653522275235,13.2998027622451,13.1571965120948,13.1607363835524,40149.0284890407,0.0,1.0
2021-04-05,20.9554,21.01,20.8801,20.8801,9688,13.2463254184387,13.2808391651506,13.1987267897316,13.1987267897316,15326.2062335721,0.0,1.0
2021-04-06,20.9655,20.9655,20.9598,20.9598,358,13.2527098294605,13.2527098294605,13.2491067460126,13.2491067460126,566.348248515568,0.0,1.0
2021-04-07,20.9854,21.06,20.94,21.0,96860,13.2652890155332,13.3124451603081,13.2365907719302,13.2745179661191,153230.422768764,0.0,1.0
2021-04-08,20.955,20.9656,20.9451,20.96,1645,13.2460725704775,13.2527730414508,13.2398145834363,13.2492331699932,2602.35438214554,0.0,1.0
2021-04-09,20.965,21.01,20.935,21.01,14681,13.2523937695089,13.2808391651506,13.2334301724145,13.2808391651506,23225.0241241817,0.0,1.0
2021-04-12,20.9822,21.05,20.83,20.83,1803,13.2632662318431,13.3061239612766,13.1670575825839,13.1670575825839,2852.30696109935,0.0,1.0
2021-04-13,20.8844,20.9,20.84,20.84,24850,13.2014449053152,13.2113059758043,13.1733787816154,13.1733787816154,39312.1619430497,0.0,1.0
2021-04-14,20.9882,21.05,20.9882,21.04,2922,13.267058951262,13.3061239612766,13.267058951262,13.2998027622451,4622.54073229744,0.0,1.0
2021-04-15,20.9772,21.0,20.9772,21.0,2816,13.2601056323274,13.2745179661191,13.2601056323274,13.2745179661191,4454.8510274297,0.0,1.0
2021-04-16,21.0751,21.0751,21.0,21.06,9642,13.3219901708456,13.3219901708456,13.2745179661191,13.3124451603081,15253.4352295729,0.0,1.0
2021-04-19,21.0061,21.08,20.96,20.9901,15739,13.2783738975283,13.325087558371,13.2492331699932,13.268259979078,24898.7572161635,0.0,1.0
2021-04-20,20.7907,20.81,20.7907,20.81,563,13.1422152703902,13.1544151845209,13.1422152703902,13.1544151845209,890.653809816377,0.0,1.0
2021-04-21,20.935,20.935,20.9078,20.9078,681,13.2681967670877,13.2681967670877,13.2509579348897,13.2509579348897,1074.50433923051,0.055,1.0
2021-04-22,20.8488,20.94,20.8488,20.87,1734,13.2135648797543,13.2713656700652,13.2135648797543,13.2270010283792,2735.96259063983,0.0,1.0
2021-04-23,20.94,20.98,20.93,20.97,1522,13.2713656700652,13.2967168938858,13.2650278641101,13.2903790879306,2401.46197402181,0.0,1.0
2021-04-26,21.0251,21.07,21.0251,21.05,6933,13.3253003987435,13.3537571474821,13.3253003987435,13.3410815355718,10939.1168632675,0.0,1.0
2021-04-27,21.0549,21.09,21.01,21.07,1376,13.3441870604898,13.3664327593923,13.3157303117512,13.3537571474821,2171.0983418226,0.0,1.0
2021-04-28,21.0549,21.0549,21.0549,21.0549,166,13.3441870604898,13.3441870604898,13.3441870604898,13.3441870604898,261.920294144296,0.0,1.0
2021-04-29,21.1652,21.21,21.165,21.165,2367,13.414093060175,13.442486430854,13.4139663040559,13.4139663040559,3734.7309412021,0.0,1.0
2021-04-30,21.0745,21.0851,21.0745,21.0851,2834,13.3566091601619,13.3633272344743,13.3566091601619,13.3633272344743,4471.57899762009,0.0,1.0
2021-05-03,21.27,21.27,21.2171,21.27,1736,13.4805132665849,13.4805132665849,13.4469862730822,13.4805132665849,2739.11825683432,0.0,1.0
2021-05-04,21.34,21.47,21.165,21.165,16406,13.5248779082709,13.6072693856877,13.4139663040559,13.4139663040559,25885.9297935621,0.0,1.0
2021-05-05,21.46,21.46,21.294,21.33,8409,13.6009315797326,13.6009315797326,13.4957240008772,13.5185401023157,13267.9985148155,0.0,1.0
2021-05-06,21.3905,21.47,21.295,21.295,1465,13.5568838283443,13.6072693856877,13.4963577814727,13.4963577814727,2311.52548747828,0.0,1.0
2021-05-07,21.3905,21.3905,21.3905,21.3905,47,13.5568838283443,13.5568838283443,13.5568838283443,13.5568838283443,74.1581555709756,0.0,1.0
2021-05-10,21.5294,21.64,21.5294,21.64,2027,13.6449159530612,13.7150120869251,13.6449159530612,13.7150120869251,3198.26768813548,0.0,1.0
2021-05-11,21.4016,21.53,21.35,21.52,14444,13.5639187929545,13.6452962214185,13.531215714226,13.6389584154634,22790.2212567483,0.0,1.0
2021-05-12,21.0853,21.49,21.0853,21.49,4416,13.3634539905934,13.619944997598,13.3634539905934,13.619944997598,6967.7109574772,0.0,1.0
2021-05-13,21.29,21.38,21.21,21.38,8347,13.4931888784952,13.5502291320914,13.442486430854,13.5502291320914,13170.1728627858,0.0,1.0
2021-05-14,21.55,21.55,21.55,21.55,169,13.6579718333288,13.6579718333288,13.6579718333288,13.6579718333288,266.653793436061,0.0,1.0
2021-05-17,21.55,21.55,21.55,21.55,31,13.6579718333288,13.6579718333288,13.6579718333288,13.6579718333288,48.9128260148988,0.0,1.0
2021-05-18,21.65,21.854,21.65,21.7213,3871,13.7213498928802,13.8506411343651,13.7213498928802,13.7665384493404,6107.79191947333,0.0,1.0
2021-05-19,21.5006,21.5006,21.26,21.47,2820,13.6266630719104,13.6266630719104,13.4741754606297,13.6072693856877,4449.48933425854,0.0,1.0
2021-05-20,21.48,21.48,21.48,21.48,214,13.6136071916428,13.6136071916428,13.6136071916428,13.6136071916428,337.656282812528,0.0,1.0
2021-05-21,21.6087,21.635,21.48,21.48,997,13.7300326870388,13.7467435423734,13.6482575128348,13.6482575128348,1569.10579829409,0.055,1.0
2021-05-24,21.6,21.716,21.6,21.68,3370,13.7245047615098,13.7982104352291,13.7245047615098,13.7753362606265,5303.79793405327,0.0,1.0
2021-05-25,21.5,21.55,21.5,21.55,19227,13.660965387614,13.6927350745619,13.660965387614,13.6927350745619,30259.9771151459,0.0,1.0
2021-05-26,21.38,21.38,21.38,21.38,324,13.5847181389389,13.5847181389389,13.5847181389389,13.5847181389389,509.920038763578,0.0,1.0
2021-05-27,21.6893,21.7,21.6893,21.7,102,13.7812454223989,13.7880441354057,13.7812454223989,13.7880441354057,160.530382573718,0.0,1.0
2021-05-28,21.6893,21.6893,21.6893,21.6893,110,13.7812454223989,13.7812454223989,13.7812454223989,13.7812454223989,173.121000814794,0.0,1.0
2021-06-01,21.8225,21.825,21.77,21.79,1076,13.8658798684282,13.8674683527756,13.8325216971328,13.845229571912,1693.43815342472,0.0,1.0
2021-06-02,21.9051,21.93,21.84,21.87,2226,13.9183633912662,13.9341846953662,13.8769992588599,13.8960610710287,3503.33952557938,0.0,1.0
2021-06-03,21.8501,21.8501,21.81,21.81,5845,13.8834167356234,13.8834167356234,13.8579374466912,13.8579374466912,9199.02045238616,0.0,1.0
2021-06-04,21.85,22.1,21.8007,22.1,931,13.8833531962495,14.0422016309892,13.8520282849189,14.0422016309892,1465.23319780522,0.0,1.0
2021-06-07,21.93,22.02,21.91,21.97,6020,13.9341846953662,13.9913701318725,13.9214768205871,13.9596004449246,9474.44022640971,0.0,1.0
2021-06-08,22.025,22.025,21.94,21.94,537,13.9945471005673,13.9945471005673,13.9405386327558,13.9405386327558,845.145249432227,0.0,1.0
2021-06-09,21.9096,21.97,20.34,21.97,21790,13.9212226630915,13.9596004449246,12.9239086504218,13.9596004449246,34293.6964341307,0.0,1.0
2021-06-10,21.85,21.9518,21.85,21.9518,646,13.8833531962495,13.9480362788755,13.8833531962495,13.9480362788755,1016.69242296689,0.0,1.0
2021-06-11,21.88,21.96,21.87,21.92,3524,13.9024150084183,13.953246507535,13.8960610710287,13.9278307579767,5546.16733519397,0.0,1.0
2021-06-14,21.77,21.84,21.75,21.83,4982,13.8325216971328,13.8769992588599,13.8198138223537,13.8706453214704,7840.80750963009,0.0,1.0
2021-06-15,21.8402,21.86,21.77,21.779,1050,13.8771263376077,13.8897071336391,13.8325216971328,13.8382402407835,1652.51864414123,0.0,1.0
2021-06-16,21.87,21.87,21.79,21.83,892,13.8960610710287,13.8960610710287,13.845229571912,13.8706453214704,1403.85393387997,0.0,1.0
2021-06-17,21.515,21.95,21.44,21.95,1730,13.6704962936983,13.9468925701454,13.6228417632764,13.9468925701454,2722.72119463269,0.0,1.0
2021-06-18,21.2491,21.56,21.2491,21.56,775,13.5015450985092,13.6990890119515,13.5015450985092,13.6990890119515,1219.71614210424,0.0,1.0
2021-06-21,21.5652,21.5652,21.46,21.48,8779,13.7023930593941,13.7023930593941,13.6355496380556,13.6482575128348,13816.6296923007,0.0,1.0
2021-06-22,21.67,21.67,21.6,21.6,3945,13.768982323237,13.768982323237,13.7245047615098,13.7245047615098,6208.74862013058,0.0,1.0
2021-06-23,21.68,21.68,21.68,21.68,100,13.7753362606265,13.7753362606265,13.7753362606265,13.7753362606265,157.38272801345,0.0,1.0
2021-06-24,21.675,21.75,21.66,21.75,7214,13.8071059475745,13.8548814006803,13.7975508569533,13.8548814006803,11324.8533467992,0.055,1.0
2021-06-25,21.7644,21.82,21.7644,21.82,286,13.8640542876766,13.899471823579,13.8640542876766,13.899471823579,448.975333682363,0.0,1.0
2021-06-28,21.5298,21.5298,21.5,21.5,764,13.7146126703617,13.7146126703617,13.6956298903276,13.6956298903276,1199.36068158505,0.0,1.0
2021-06-29,21.4748,21.62,21.4748,21.5885,5234,13.6795773380841,13.7720706152969,13.6795773380841,13.7520049249925,8216.56257515206,0.0,1.0
2021-06-30,21.5302,21.57,21.47,21.47,2429,13.7148674727782,13.7402203132264,13.6765197090853,13.6765197090853,3813.15064865197,0.0,1.0
2021-07-01,21.6898,21.74,21.665,21.6751,2965,13.8165336369874,13.8485113402662,13.8007358871604,13.8071696481786,4654.58693835036,0.0,1.0
2021-07-02,21.6401,21.69,21.63,21.66,3086,13.7848744367293,13.8166610381956,13.778440675711,13.7975508569533,4844.53804106213,0.0,1.0
2021-07-06,21.423,21.423,21.39,21.42,2485,13.646580425139,13.646580425139,13.6255592257725,13.6446694070148,3901.06190279956,0.0,1.0
2021-07-07,21.32,21.4,21.32,21.4,1801,13.5809688028737,13.6319292861866,13.5809688028737,13.6319292861866,2827.28872713964,0.0,1.0
2021-07-08,21.2057,21.2399,21.2057,21.23,1002,13.5081590123405,13.5299446189567,13.5081590123405,13.5236382591468,1572.98351171234,0.0,1.0
2021-07-09,21.47,21.48,21.39,21.45,1942,13.6765197090853,13.6828897694994,13.6255592257725,13.6637795882571,3048.6367063327,0.0,1.0
2021-07-12,21.47,21.47,21.47,21.47,2,13.6765197090853,13.6765197090853,13.6765197090853,13.6765197090853,3.13968764812842,0.0,1.0
2021-07-13,21.2651,21.34,21.2651,21.28,6847,13.5459971712003,13.5937089237019,13.5459971712003,13.5554885612173,10748.7206633676,0.0,1.0
2021-07-14,21.155,21.22,21.1101,21.22,8935,13.475862806041,13.5172681987327,13.4472612347816,13.5172681987327,14026.5545680137,0.0,1.0
2021-07-15,21.1153,21.17,21.06,21.06,1879,13.450573666197,13.4854178966621,13.415347232107,13.415347232107,2949.73654541664,0.0,1.0
2021-07-16,20.885,21.11,20.885,21.11,1446,13.3038711748601,13.4471975341775,13.3038711748601,13.4471975341775,2269.99416959685,0.0,1.0
2021-07-19,20.5288,20.59,20.42,20.59,610,13.0769696229097,13.115954392644,13.0076633656042,13.115954392644,957.604732679165,0.0,1.0
2021-07-20,20.5288,20.5288,20.5288,20.5288,5,13.0769696229097,13.0769696229097,13.0769696229097,13.0769696229097,7.84921912032102,0.0,1.0
2021-07-21,21.0303,21.062,21.0,21.0,1561,13.4314634849547,13.4517093869377,13.4121117237532,13.4121117237532,2444.13412855366,0.055,1.0
2021-07-22,20.9229,20.95,20.9229,20.95,3200,13.3628701135675,13.380178124411,13.3628701135675,13.380178124411,5010.39667608693,0.0,1.0
2021-07-23,20.9549,20.99,20.9549,20.99,442,13.3833076171465,13.4057250038848,13.3833076171465,13.4057250038848,692.06104088451,0.0,1.0
2021-07-26,21.0751,21.0751,21.02,21.0593,687,13.4600759899653,13.4600759899653,13.4248851634902,13.4499849725732,1075.66953639742,0.0,1.0
2021-07-27,20.9901,21.04,20.93,20.93,990,13.4057888710835,13.4376586032271,13.3674046846741,13.3674046846741,1550.0914716644,0.0,1.0
2021-07-28,20.9901,20.9901,20.9901,20.9901,81,13.4057888710835,13.4057888710835,13.4057888710835,13.4057888710835,126.825665863451,0.0,1.0
2021-07-29,21.1901,21.23,21.1901,21.23,279,13.5335232684526,13.5590062807277,13.5335232684526,13.5590062807277,436.843960196329,0.0,1.0
2021-07-30,21.055,21.08,21.04,21.04,536,13.4472386830297,13.4632054827009,13.4376586032271,13.4376586032271,839.241443244566,0.0,1.0
2021-08-02,21.055,21.055,21.055,21.055,14,13.4472386830297,13.4472386830297,13.4472386830297,13.4472386830297,21.9204854578804,0.0,1.0
2021-08-03,21.1905,21.21,21.1905,21.21,429,13.5337787372473,13.5462328409908,13.5337787372473,13.5462328409908,671.706304387906,0.0,1.0
2021-08-04,20.9543,21.05,20.9543,21.05,285,13.3829244139544,13.4440453230955,13.3829244139544,13.4440453230955,446.238453963994,0.0,1.0
2021-08-05,21.0138,21.025,20.99,20.9901,1792,13.4209253971717,13.4280785234244,13.4057250038848,13.4057888710835,2805.82213860869,0.0,1.0
2021-08-06,21.1153,21.1196,21.05,21.05,558,13.4857506038365,13.48849689338,13.4440453230955,13.4440453230955,873.687920392662,0.0,1.0
2021-08-09,21.0497,21.0497,21.0452,21.0452,206,13.4438537214995,13.4438537214995,13.4409796975587,13.4409796975587,322.544286023096,0.0,1.0
2021-08-10,21.1919,21.23,21.13,21.13,1062,13.5346728780289,13.5590062807277,13.4951390820431,13.4951390820431,1662.82539687635,0.0,1.0
2021-08-11,21.3502,21.38,21.24,21.26,3519,13.6357746535465,13.6548070787545,13.5653930005961,13.578166440333,5509.87059473436,0.0,1.0
2021-08-12,21.3402,21.38,21.32,21.32,1226,13.629387933678,13.6548070787545,13.6164867595438,13.6164867595438,1919.60822652582,0.0,1.0
2021-08-13,21.2639,21.36,21.2639,21.29,21894,13.5806572610817,13.6420336390176,13.5806572610817,13.5973265999384,34280.5077582025,0.0,1.0
2021-08-16,21.19,21.19,21.1672,21.1672,440,13.5334594012539,13.5334594012539,13.5188976799538,13.5188976799538,688.929542961953,0.0,1.0
2021-08-17,21.0903,21.11,21.0903,21.11,178,13.4697838041654,13.4823656423062,13.4697838041654,13.4823656423062,278.703315107336,0.0,1.0
2021-08-18,20.9348,21.05,20.89,21.05,1031,13.3704703102109,13.4440453230955,13.3418578052003,13.4440453230955,1614.28717907677,0.0,1.0
2021-08-19,20.74,20.76,20.72,20.72,971,13.2460570071734,13.2588304469104,13.2332835674365,13.2332835674365,1520.34224140014,0.0,1.0
2021-08-20,20.74,20.74,20.74,20.74,31,13.2460570071734,13.2460570071734,13.2460570071734,13.2460570071734,48.5382177995924,0.0,1.0
2021-08-23,20.74,20.74,20.74,20.74,6,13.2460570071734,13.2460570071734,13.2460570071734,13.2460570071734,9.39449376766305,0.0,1.0
2021-08-24,21.1803,21.23,21.1803,21.23,364,13.562391242258,13.5942156661207,13.562391242258,13.5942156661207,568.456481035451,0.055,1.0
2021-08-25,21.1803,21.1803,21.1803,21.1803,213,13.562391242258,13.562391242258,13.562391242258,13.562391242258,332.640743023492,0.0,1.0
2021-08-26,21.1302,21.1302,21.13,21.13,299,13.5303106862112,13.5303106862112,13.5301826201192,13.5301826201192,466.946395136265,0.0,1.0
2021-08-27,21.405,21.405,21.29,21.29,325,13.7062734966234,13.7062734966234,13.6326354937216,13.6326354937216,507.550429495938,0.0,1.0
2021-08-30,21.31,21.31,21.31,21.31,358,13.6454421029219,13.6454421029219,13.6454421029219,13.6454421029219,559.086319260144,0.0,1.0
2021-08-31,21.335,21.3497,21.335,21.3497,1752,13.6614503644223,13.6708632221845,13.6614503644223,13.6708632221845,2736.08723839042,0.0,1.0
2021-09-01,21.29,21.34,21.29,21.34,983,13.6326354937216,13.6646520167224,13.6326354937216,13.6646520167224,1535.14483752157,0.0,1.0
2021-09-02,21.29,21.29,21.29,21.29,5,13.6326354937216,13.6326354937216,13.6326354937216,13.6326354937216,7.80846814609139,0.0,1.0
2021-09-03,21.3553,21.39,21.3185,21.3185,1083,13.6744490727606,13.6966685397231,13.6508849118321,13.6508849118321,1691.31420044339,0.0,1.0
2021-09-07,21.3101,21.34,21.29,21.33,2060,13.6455061359679,13.6646520167224,13.6326354937216,13.6582487121222,3217.08887618965,0.0,1.0
2021-09-08,21.3101,21.3101,21.3101,21.3101,2,13.6455061359679,13.6455061359679,13.6455061359679,13.6455061359679,3.12338725843656,0.0,1.0
2021-09-09,21.2107,21.2107,21.18,21.2,3331,13.5818572882424,13.5818572882424,13.56219914312,13.5750057523203,5202.00147892608,0.0,1.0
2021-09-10,21.09,21.152,21.09,21.15,452,13.5045694017186,13.5442698902395,13.5045694017186,13.5429892293195,705.885520406661,0.0,1.0
2021-09-13,21.29,21.3045,21.29,21.3045,360,13.6326354937216,13.6419202853918,13.6326354937216,13.6419202853918,562.20970651858,0.0,1.0
2021-09-14,21.1352,21.19,21.11,21.19,6760,13.5335123385113,13.5686024477201,13.5173760109189,13.5686024477201,10557.0489335155,0.0,1.0
2021-09-15,21.3798,21.39,21.36,21.39,760,13.690137169031,13.6966685397231,13.6774586259227,13.6966685397231,1186.88715820589,0.0,1.0
2021-09-16,21.2947,21.2947,21.24,21.24,408,13.6356450468837,13.6356450468837,13.6006189707209,13.6006189707209,637.171000721056,0.0,1.0
2021-09-17,21.2299,21.27,21.0,21.0,1721,13.5941516330747,13.6198288845213,13.4469396603172,13.4469396603172,2687.67473588466,0.0,1.0
2021-09-20,20.9348,20.94,20.8,20.94,874,13.4051901143243,13.4085198327163,13.3188735683142,13.4085198327163,1364.92023193677,0.0,1.0
2021-09-21,20.9525,21.0,20.88,20.9351,2418,13.4165239634665,13.4469396603172,13.3701000051154,13.4053822134623,3776.1751954498,0.0,1.0
2021-09-22,21.155,21.2,21.155,21.17,1219,13.5461908816196,13.5750057523203,13.5461908816196,13.5557958385198,1903.70453401708,0.0,1.0
2021-09-23,21.2998,21.31,21.26,21.31,1112,13.6741289075306,13.6806771434228,13.6485779478728,13.6806771434228,1732.1306359015,0.055,1.0
2021-09-24,21.3417,21.3419,21.29,21.33,1368,13.7010280334015,13.7011564301837,13.6678374652028,13.6935168216428,2130.89452330328,0.0,1.0
2021-09-27,21.5598,21.6035,21.5598,21.6035,170,13.8410447243908,13.8690994213015,13.8410447243908,13.8690994213015,264.804143977746,0.0,1.0
2021-09-28,21.3802,21.53,21.35,21.4899,6488,13.725744413975,13.8219136038429,13.7063564998628,13.7961700490118,10106.172271339,0.0,1.0
2021-09-29,21.38,21.41,21.34,21.3981,3436,13.7256160171928,13.7448755345229,13.6999366607528,13.737235925982,5352.15905122083,0.0,1.0
2021-09-30,21.55,21.55,21.55,21.55,1293,13.8347532820629,13.8347532820629,13.8347532820629,13.8347532820629,2014.06916566604,0.0,1.0
2021-10-01,21.4133,21.4133,21.1937,21.1937,1165,13.7469940814292,13.7469940814292,13.6060144145734,13.6060144145734,1814.68722196514,0.0,1.0
2021-10-04,21.3562,21.44,21.31,21.31,4806,13.710336800111,13.7641350518529,13.6806771434228,13.6806771434228,7486.16891739443,0.0,1.0
2021-10-05,21.3562,21.3562,21.3562,21.3562,393,13.710336800111,13.710336800111,13.710336800111,13.710336800111,612.164874019145,0.0,1.0
2021-10-06,21.381,21.381,21.19,21.19,1120,13.7262580011038,13.7262580011038,13.6036390741027,13.6036390741027,1744.59200738281,0.0,1.0
2021-10-07,21.5457,21.61,21.5457,21.582,603,13.8319927512456,13.873272316723,13.8319927512456,13.855296767215,939.275875403422,0.0,1.0
2021-10-08,21.5457,21.5457,21.5457,21.5457,0,13.8319927512456,13.8319927512456,13.8319927512456,13.8319927512456,0,0.0,1.0
2021-10-11,21.4948,21.5707,21.4948,21.5707,135,13.7993157701757,13.8480423490207,13.7993157701757,13.8480423490207,210.285643747034,0.0,1.0
2021-10-12,21.495,21.58,21.44,21.53,2064,13.7994441669579,13.854012799393,13.7641350518529,13.8219136038429,3215.03384217688,0.0,1.0
2021-10-13,21.5,21.51,21.5,21.51,536,13.8026540865129,13.8090739256229,13.8026540865129,13.8090739256229,834.911889247485,0.0,1.0
2021-10-14,21.6811,21.73,21.6811,21.71,327,13.9189173727951,13.9503103860431,13.9189173727951,13.937470707823,509.358559298372,0.0,1.0
2021-10-15,21.71,21.7615,21.71,21.73,778,13.937470707823,13.9705328792396,13.937470707823,13.9503103860431,1211.86837655699,0.0,1.0
2021-10-18,21.74,21.78,21.72,21.73,5899,13.9567302251531,13.9824095815931,13.9438905469331,13.9503103860431,9188.70379602778,0.0,1.0
2021-10-19,21.8424,21.8424,21.76,21.77,2049,14.0224693776395,14.0224693776395,13.9695699033731,13.9759897424831,3191.66877064943,0.0,1.0
2021-10-20,22.06,22.07,22.01,22.01,548,14.1621650766733,14.1685849157833,14.1300658811232,14.1300658811232,853.603946469439,0.0,1.0
2021-10-21,21.9152,22.06,21.87,22.06,1244,14.1045149214654,14.1977074892096,14.0754244237994,14.1977074892096,1932.8923363759,0.055,1.0
2021-10-22,21.9152,21.9152,21.9152,21.9152,0,14.1045149214654,14.1045149214654,14.1045149214654,14.1045149214654,0,0.0,1.0
2021-10-25,21.9152,21.9152,21.9152,21.9152,54,14.1045149214654,14.1045149214654,14.1045149214654,14.1045149214654,83.9036866272497,0.0,1.0
2021-10-26,21.945,22.01,21.945,22.01,2009,14.1236940548824,14.1655277351543,14.1236940548824,14.1655277351543,3121.5278969286,0.0,1.0
2021-10-27,21.945,21.945,21.945,21.945,747,14.1236940548824,14.1236940548824,14.1236940548824,14.1236940548824,1160.66766501028,0.0,1.0
2021-10-28,21.74,21.79,21.68,21.79,365,13.9917570632555,14.0239368173109,13.9531413583891,14.0239368173109,567.126770721226,0.0,1.0
2021-10-29,21.7082,21.7082,21.68,21.68,329,13.9712907396764,13.9712907396764,13.9531413583891,13.9531413583891,511.19097963639,0.0,1.0
2021-11-01,21.7082,21.7082,21.7082,21.7082,64,13.9712907396764,13.9712907396764,13.9712907396764,13.9712907396764,99.4414063730363,0.0,1.0
2021-11-02,21.9543,21.9543,21.92,21.92,265,14.1296794891367,14.1296794891367,14.1076041778547,14.1076041778547,411.749573263354,0.0,1.0
2021-11-03,22.1448,22.2,22.1448,22.2,756,14.2522843520875,14.2878108005645,14.2522843520875,14.2878108005645,1174.65161278149,0.0,1.0
2021-11-04,22.0057,22.1202,21.9705,22.12,658,14.1627602763055,14.2364519130922,14.1401057294506,14.236323194076,1022.38195927279,0.0,1.0
2021-11-05,22.0057,22.0057,22.0057,22.0057,32,14.1627602763055,14.1627602763055,14.1627602763055,14.1627602763055,49.7207031865185,0.0,1.0
2021-11-08,22.2499,22.2499,22.21,22.21,2555,14.3199261951118,14.3199261951118,14.2942467513756,14.2942467513756,3969.88739504856,0.0,1.0
2021-11-09,22.24,22.27,22.2,22.2,4590,14.3135546038088,14.332862456242,14.2878108005645,14.2878108005645,7131.81336331622,0.0,1.0
2021-11-10,22.128,22.128,22.1218,22.1218,291,14.2414719547249,14.2414719547249,14.237481665222,14.237481665222,452.1476446024,0.0,1.0
2021-11-11,22.128,22.128,22.128,22.128,0,14.2414719547249,14.2414719547249,14.2414719547249,14.2414719547249,0,0.0,1.0
2021-11-12,22.25,22.25,22.23,22.23,1146,14.3199905546199,14.3199905546199,14.3071186529977,14.3071186529977,1780.62268286718,0.0,1.0
2021-11-15,22.2843,22.2843,22.26,22.26,323,14.3420658659018,14.3420658659018,14.3264265054309,14.3264265054309,501.86834778892,0.0,1.0
2021-11-16,22.15,22.15,22.15,22.15,345,14.2556310465092,14.2556310465092,14.2556310465092,14.2556310465092,536.051331229651,0.0,1.0
2021-11-17,22.0954,22.16,22.0954,22.16,164,14.2204907550808,14.2620669973203,14.2204907550808,14.2620669973203,254.818603830906,0.0,1.0
2021-11-18,22.05,22.08,22.015,22.015,989,14.1912715383986,14.2105793908318,14.1687457105598,14.1687457105598,1536.68048285833,0.0,1.0
2021-11-19,21.88,21.97,21.85,21.86,4364,14.0818603746105,14.13978393191,14.0625525221773,14.0689884729883,6780.66089706141,0.0,1.0
2021-11-22,22.0545,22.08,22.01,22.03,1186,14.1941677162635,14.2105793908318,14.1655277351543,14.1783996367764,1842.77356185034,0.0,1.0
2021-11-23,22.0798,22.0849,22.04,22.04,1227,14.2458484012764,14.2491389123701,14.2201695107805,14.2201695107805,1901.74104320615,0.055,1.0
2021-11-24,22.0798,22.0798,22.03,22.03,157,14.2458484012764,14.2458484012764,14.2137175282439,14.2137175282439,243.33605850315,0.0,1.0
2021-11-26,21.72,21.72,21.72,21.72,346,14.0137060696077,14.0137060696077,14.0137060696077,14.0137060696077,536.269275427323,0.0,1.0
2021-11-29,21.6398,21.7,21.6398,21.7,685,13.9619611696637,14.0008021045344,13.9619611696637,14.0008021045344,1061.68917245005,0.0,1.0
2021-11-30,21.3271,21.41,21.3271,21.4,3047,13.7602076757426,13.8136946109715,13.7602076757426,13.8072426284348,4722.5794284019,0.0,1.0
2021-12-01,21.05,21.47,21.05,21.4649,3772,13.581423239652,13.8524065061914,13.581423239652,13.8491159950977,5846.26504887823,0.0,1.0
2021-12-02,21.3611,21.44,21.05,21.05,2302,13.7821444163672,13.8330505585814,13.581423239652,13.581423239652,3567.89558391244,0.0,1.0
2021-12-03,21.1,21.29,21.09,21.29,1075,13.6136831523353,13.7362708205316,13.6072311697986,13.7362708205316,1666.15454070628,0.0,1.0
2021-12-06,21.435,21.5105,21.435,21.5,873,13.8298245673131,13.8785370354648,13.8298245673131,13.8717624538013,1353.07247817357,0.0,1.0
2021-12-07,21.6503,21.7093,21.6503,21.7093,1717,13.9687357513272,14.0068024482934,13.9687357513272,14.0068024482934,2661.19753152808,0.0,1.0
2021-12-08,21.7161,21.75,21.66,21.7,1755,14.0111897964184,14.0330620172176,13.9749941743877,14.0008021045344,2720.09415715304,0.0,1.0
2021-12-09,21.6047,21.77,21.6047,21.77,773,13.9393147109601,14.0459659822909,13.9393147109601,14.0459659822909,1198.08135810786,0.0,1.0
2021-12-10,21.6013,21.6013,21.51,21.51,185,13.9371210368976,13.9371210368976,13.878214436338,13.878214436338,286.733572121546,0.0,1.0
2021-12-13,21.3448,21.36,21.32,21.32,990,13.7716276848325,13.7814346982882,13.7556267681416,13.7556267681416,1534.41208865044,0.0,1.0
2021-12-14,21.2651,21.39,21.2651,21.375,2351,13.7202053840154,13.8007906458982,13.7202053840154,13.7911126720932,3643.84123274462,0.0,1.0
2021-12-15,21.3304,21.36,21.06,21.161,1775,13.7623368299797,13.7814346982882,13.5878752221886,13.6530402458088,2751.09238116619,0.0,1.0
2021-12-16,21.34,21.538,21.28,21.44,1968,13.7685307332149,13.8962799874406,13.729818837995,13.8330505585814,3050.22524289299,0.0,1.0
2021-12-17,21.34,21.34,21.34,21.34,22,13.7685307332149,13.7685307332149,13.7685307332149,13.7685307332149,34.0980464144541,0.0,1.0
2021-12-20,21.0347,21.0347,20.83,20.83,659,13.5715517063709,13.5715517063709,13.4394796238456,13.4394796238456,1021.39148123297,0.0,1.0
2021-12-21,21.3847,21.42,21.22,21.29,2783,13.7973710951537,13.8201465935081,13.6911069427751,13.7362708205316,4313.40287142846,0.0,1.0
2021-12-22,21.5273,21.5273,21.48,21.48,844,13.8893763661264,13.8893763661264,13.858858488728,13.858858488728,1308.12505335451,0.0,1.0
2021-12-23,21.5273,21.5273,21.5273,21.5273,157,13.924862270078,13.924862270078,13.924862270078,13.924862270078,242.715944649776,0.055,1.0
2021-12-27,21.67,21.67,21.51,21.51,387,14.0171672895621,14.0171672895621,13.9136718227264,13.9136718227264,598.287073754542,0.0,1.0
2021-12-28,21.6592,21.69,21.6592,21.69,499,14.0101813455507,14.0301042229165,14.0101813455507,14.0301042229165,771.434754014254,0.0,1.0
2021-12-29,21.6453,21.68,21.64,21.6676,1324,14.0011901768693,14.0236357562393,13.9977618895304,14.0156148575595,2046.85293449875,0.0,1.0
2021-12-30,21.6413,21.73,21.6413,21.68,3539,13.9986027901984,14.0559780896255,13.9986027901984,14.0236357562393,5471.15750392076,0.0,1.0
2021-12-31,21.63,21.68,21.62,21.6499,3743,13.9912934228531,14.0236357562393,13.9848249561759,14.0041656715408,5786.53363582239,0.0,1.0
2022-01-03,21.82,21.84,21.79,21.84,571,14.1141942897205,14.127131223075,14.0947888896889,14.127131223075,882.743977038361,0.0,1.0
2022-01-04,22.0632,22.15,22.0632,22.12,1956,14.2715073993108,14.3276536900692,14.2715073993108,14.3082482900375,3023.90055882142,0.0,1.0
2022-01-05,21.8501,22.115,21.8501,22.115,1681,14.133664374419,14.3050140566989,14.133664374419,14.3050140566989,2598.76116532659,0.0,1.0
2022-01-06,21.9701,21.9701,21.88,21.88,448,14.2112859745458,14.2112859745458,14.1530050897839,14.1530050897839,692.590721038852,0.0,1.0
2022-01-07,22.105,22.14,22.1046,22.115,608,14.2985455900217,14.321185223392,14.2982868513546,14.3050140566989,939.944549981297,0.0,1.0
2022-01-10,22.0998,22.0998,21.85,21.85,1463,14.2951819873495,14.2951819873495,14.1335996897522,14.1335996897522,2261.7415733925,0.0,1.0
2022-01-11,22.2678,22.2678,22.13,22.16,83626,14.403852227527,14.403852227527,14.3147167567147,14.3341221567464,129282.570619632,0.0,1.0
2022-01-12,22.3487,22.3487,22.26,22.26,277,14.4561821229458,14.4561821229458,14.3988068235188,14.3988068235188,428.231316356612,0.0,1.0
2022-01-13,22.26,22.37,22.26,22.37,701,14.3988068235188,14.4699599569683,14.3988068235188,14.4699599569683,1083.71896305409,0.0,1.0
2022-01-14,22.37,22.37,22.13,22.13,1521,14.4699599569683,14.4699599569683,14.3147167567147,14.3147167567147,2351.40733638414,0.0,1.0
2022-01-18,22.16,22.87,22.16,22.87,7813,14.3341221567464,14.7933832908299,14.3341221567464,14.7933832908299,12078.5966595459,0.0,1.0
2022-01-19,21.9522,22.065,21.9522,22.065,993,14.1997074191936,14.2726717233127,14.1997074191936,14.2726717233127,1535.13970087406,0.0,1.0
2022-01-20,21.665,22.1,21.665,22.08,646,14.0139330562235,14.295311356683,14.0139330562235,14.2823744233286,998.691084355126,0.0,1.0
2022-01-21,21.2625,21.58,21.2625,21.53,31321,13.7891538391896,13.9950588994574,13.7891538391896,13.9626329057144,48296.1297166251,0.055,1.0
2022-01-24,21.07,21.07,20.61,20.68,84784,13.6643137632793,13.6643137632793,13.3659946208441,13.4113910120843,130734.620921884,0.0,1.0
2022-01-25,21.4011,21.4601,21.4011,21.4601,1801,13.8790386938451,13.9173013664618,13.8790386938451,13.9173013664618,2777.09299254946,0.0,1.0
2022-01-26,21.282,21.5788,21.282,21.5092,1773,13.8017999767494,13.9942806756075,13.8017999767494,13.9491436923174,2733.91775446429,0.0,1.0
2022-01-27,21.1566,21.3901,21.1566,21.3901,507,13.7204755844421,13.8719049752216,13.7204755844421,13.8719049752216,781.780203899263,0.0,1.0
2022-01-28,21.27,21.27,21.06,21.2064,3750,13.7940177382511,13.7940177382511,13.6578285645307,13.75277187421,5782.39795783479,0.0,1.0
2022-01-31,21.5753,21.5753,21.34,21.42,2501,13.9920108560455,13.9920108560455,13.8394141294912,13.8912957194799,3856.47394467863,0.0,1.0
2022-02-01,21.5753,21.5753,21.5753,21.5753,7,13.9920108560455,13.9920108560455,13.9920108560455,13.9920108560455,10.7938095212916,0.0,1.0
2022-02-02,21.9619,21.9619,21.91,21.91,299,14.242728639666,14.242728639666,14.2090704581608,14.2090704581608,461.049863838029,0.0,1.0
2022-02-03,21.7197,21.8162,21.66,21.8162,2339,14.0856571259752,14.1482392938991,14.0469404894461,14.1482392938991,3606.67435290015,0.0,1.0
2022-02-04,21.8284,21.835,21.78,21.78,697,14.1561512363723,14.1604314675464,14.1247628744292,14.1247628744292,1074.7550337629,0.0,1.0
2022-02-07,21.8284,21.8284,21.8284,21.8284,156,14.1561512363723,14.1561512363723,14.1561512363723,14.1561512363723,240.547755045928,0.0,1.0
2022-02-08,22.02,22.0648,21.94,21.95,2832,14.2804076443953,14.309461334789,14.2285260544066,14.2350112531552,4366.86693775685,0.0,1.0
2022-02-09,22.1495,22.19,22.02,22.02,3110,14.3643909681896,14.3906560231214,14.2804076443953,14.2804076443953,4795.53537303098,0.0,1.0
2022-02-10,21.989,22.24,21.989,22.24,674,14.2603035282747,14.4230820168643,14.2603035282747,14.4230820168643,1039.28965962151,0.0,1.0
2022-02-11,21.95,22.1469,21.95,22.1469,1238,14.2350112531552,14.3627048165149,14.2350112531552,14.3627048165149,1908.96231247986,0.0,1.0
2022-02-14,21.8227,21.8227,21.7419,21.77,654,14.1524546730856,14.1524546730856,14.100054267197,14.1182776756806,1008.45020384639,0.0,1.0
2022-02-15,22.0287,22.0287,21.98,21.99,6719,14.2860497673066,14.2860497673066,14.254466849401,14.2609520481496,10360.5151676512,0.0,1.0
2022-02-16,22.1046,22.1046,22.03,22.03,652,14.3352724258084,14.3352724258084,14.2868928431439,14.2868928431439,1005.36625826888,0.0,1.0
2022-02-17,21.8133,21.91,21.8133,21.91,421,14.146358586262,14.2090704581608,14.146358586262,14.2090704581608,649.170544066252,0.0,1.0
2022-02-18,21.6981,21.94,21.64,21.85,33269,14.1073176897955,14.2645922967501,14.0695431769221,14.2060775608017,51170.1873292445,0.055,1.0
2022-02-22,21.4744,21.6727,21.4744,21.634,7862,13.9618760627771,14.0908035309834,13.9618760627771,14.0656421945256,12092.3385969678,0.0,1.0
2022-02-23,21.29,21.61,21.29,21.45,7949,13.8419858704562,14.0500382649393,13.8419858704562,13.9460120676978,12226.1510439197,0.0,1.0
2022-02-24,21.45,21.45,21.0243,21.0243,20938,13.9460120676978,13.9460120676978,13.6692373666619,13.6692373666619,32204.1955664348,0.0,1.0
2022-02-25,21.82,21.9,21.6,21.63,14150,14.1865726488189,14.2385857474397,14.0435366276117,14.0630415395945,21763.7485559773,0.0,1.0
2022-02-28,21.84,21.965,21.79,21.9,3258,14.1995759234741,14.2808463900691,14.1670677368361,14.2385857474397,5011.04542723492,0.0,1.0
2022-03-01,21.7034,22.13,21.59,22.13,1480,14.1107635575791,14.3881234059744,14.0370349902841,14.3881234059744,2276.34967228597,0.0,1.0
2022-03-02,22.154,22.154,22.0262,22.0262,6814,14.4037273355607,14.4037273355607,14.320636410514,14.320636410514,10480.4369371328,0.0,1.0
2022-03-03,21.97,21.97,21.925,21.925,678,14.2840972087329,14.2840972087329,14.2548398407587,14.2548398407587,1042.81424176344,0.0,1.0
2022-03-04,21.9303,21.9303,21.818,21.9199,487,14.2582857085423,14.2582857085423,14.1852723213534,14.2515240057216,749.042088110316,0.0,1.0
2022-03-07,21.545,21.6792,21.545,21.595,2892,14.0077776223099,14.0950295952463,14.0077776223099,14.0402858089479,4448.11030557503,0.0,1.0
2022-03-08,21.6486,21.9,21.6486,21.874,20990,14.0751345850239,14.2385857474397,14.0751345850239,14.2216814903879,32284.1754197854,0.0,1.0
2022-03-09,21.955,22.02,21.88,21.88,7334,14.2743447527415,14.3166053953708,14.2255824727845,14.2255824727845,11280.2354706387,0.0,1.0
2022-03-10,22.03,22.03,21.85,21.85,526,14.3231070326984,14.3231070326984,14.2060775608017,14.2060775608017,809.02697812326,0.0,1.0
2022-03-11,21.84,21.99,21.84,21.97,4516,14.1995759234741,14.297100483388,14.1995759234741,14.2840972087329,6945.942648678,0.0,1.0
2022-03-14,21.645,21.7899,21.59,21.76,25266,14.0727939955859,14.1670027204628,14.0370349902841,14.1475628248533,38860.9802837685,0.0,1.0
2022-03-15,21.7758,22.14,21.69,21.69,86979,14.1578354118309,14.394625043302,14.1020513635601,14.1020513635601,133780.147395785,0.0,1.0
2022-03-16,22.0737,22.0737,21.9,21.9001,4095,14.35151918782,14.35151918782,14.2385857474397,14.2386507638129,6298.41345135884,0.0,1.0
2022-03-17,22.3497,22.3497,22.18,22.18,18156,14.5309643780617,14.5309643780617,14.4206315926124,14.4206315926124,27925.2734121785,0.0,1.0
2022-03-18,22.4403,22.4403,22.33,22.33,4275,14.5898692122498,14.5898692122498,14.5181561525264,14.5181561525264,6575.26678988008,0.0,1.0
2022-03-21,22.585,22.64,22.56,22.64,3731,14.6839479043801,14.7197069096819,14.6676938110611,14.7197069096819,5738.55447790472,0.0,1.0
2022-03-22,22.725,22.725,22.67,22.67,2574,14.7749708269665,14.7749708269665,14.7392118216647,14.7392118216647,3959.00274085412,0.0,1.0
2022-03-23,22.6548,22.755,22.6548,22.725,1093,14.7293293329268,14.7944757389493,14.7293293329268,14.7749708269665,1681.11499446524,0.0,1.0
2022-03-24,22.805,22.8265,22.71,22.75,6065,14.8269839255873,14.8409624458416,14.7652183709751,14.7912249202855,9328.41943406379,0.0,1.0
2022-03-25,22.9003,22.9003,22.82,22.84,1009,14.9247035346211,14.9247035346211,14.8723699977753,14.8854045025937,1548.1984380058,0.055,1.0
2022-03-28,22.9003,22.9003,22.9003,22.9003,76,14.9247035346211,14.9247035346211,14.9247035346211,14.9247035346211,116.613559255144,0.0,1.0
2022-03-29,22.9111,22.9111,22.86,22.86,9140,14.931742167223,14.931742167223,14.898439007412,14.898439007412,14024.3148893687,0.0,1.0
2022-03-30,22.8405,22.91,22.78,22.88,4840,14.8857303652141,14.931025269458,14.8463009881385,14.9114735122304,7426.44245782763,0.0,1.0
2022-03-31,22.63,22.86,22.63,22.85,4970,14.7485422020006,14.898439007412,14.7485422020006,14.8919217550028,7625.91301971144,0.0,1.0
2022-04-01,22.7996,22.805,22.0,22.0,4560,14.8590748028605,14.8625941191615,14.3379553002216,14.3379553002216,6996.81355530868,0.0,1.0
2022-04-04,22.7996,22.7996,22.7996,22.7996,17,14.8590748028605,14.8590748028605,14.8590748028605,14.8590748028605,26.0846119386508,0.0,1.0
2022-04-05,22.6146,22.745,22.6146,22.6801,21545,14.7385056332905,14.8234906047063,14.7385056332905,14.7811936365707,33058.4096598958,0.0,1.0
2022-04-06,22.4616,22.51,22.41,22.46,32205,14.6387916714298,14.6703351730903,14.6051626489984,14.6377489110444,49414.9957343676,0.0,1.0
2022-04-07,22.5086,22.54,22.34,22.465,1355,14.669422757753,14.6898869303179,14.5595418821341,14.641007537249,2079.09701040423,0.0,1.0
2022-04-08,22.6344,22.71,22.62,22.68,2507,14.7514097930607,14.8006802212742,14.7420249495914,14.7811284640466,3846.71306648219,0.0,1.0
2022-04-11,22.4149,22.52,22.4149,22.52,2071,14.6083561026789,14.6768524254995,14.6083561026789,14.6768524254995,3177.71948970269,0.0,1.0
2022-04-12,22.4481,22.57,22.405,22.57,12170,14.6299933806774,14.7094386875455,14.6019040227938,14.7094386875455,18673.5133701988,0.0,1.0
2022-04-13,22.6989,22.6989,22.52,22.5599,7532,14.7934460711,14.7934460711,14.6768524254995,14.7028562626122,11557.0174777598,0.0,1.0
2022-04-14,22.5802,22.65,22.575,22.65,4922,14.7160862850029,14.761576706819,14.7126973137501,14.761576706819,7552.26235070815,0.0,1.0
2022-04-18,22.66,22.66,22.66,22.66,322,14.7680939592282,14.7680939592282,14.7680939592282,14.7680939592282,494.073237896797,0.0,1.0
2022-04-19,22.8163,22.8163,22.79,22.8044,1130,14.8699586143839,14.8699586143839,14.8528182405477,14.8622030840169,1733.85949945149,0.0,1.0
2022-04-20,22.9305,22.98,22.9,22.94,4168,14.9443856368968,14.9766460363223,14.9245080170488,14.9505770266856,6395.33309178215,0.0,1.0
2022-04-21,22.4634,22.9,22.46,22.9,943,14.6758096651141,14.9610495887137,14.6735883739087,14.9610495887137,1443.39472120261,0.055,1.0
2022-04-22,21.95,22.35,21.95,22.27,9217,14.3403946931121,14.6017230702075,14.3403946931121,14.5494573947884,14107.9206207047,0.0,1.0
2022-04-25,21.9053,21.94,21.55,21.5875,4583,14.3111912469716,14.3338614836847,14.0790663160166,14.1035658513693,7014.92895787023,0.0,1.0
2022-04-26,21.5155,21.815,21.5155,21.815,2371,14.0565267434921,14.2521963658424,14.0565267434921,14.2521963658424,3629.15046020299,0.0,1.0
2022-04-27,21.5758,21.7,21.5758,21.7,872,14.0959219963393,14.1770644574274,14.0959219963393,14.1770644574274,1334.71919076212,0.0,1.0
2022-04-28,21.9264,21.98,21.55,21.55,2738,14.3249763188634,14.3599943213942,14.0790663160166,14.0790663160166,4190.89580769118,0.0,1.0
2022-04-29,21.4256,21.88,21.4256,21.87,5081,13.9977931907399,14.2946622271204,13.9977931907399,14.288129017693,7777.1883122275,0.0,1.0
2022-05-02,21.535,21.535,21.38,21.38,985,14.0692665018755,14.0692665018755,13.9680017557511,13.9680017557511,1507.68165470263,0.0,1.0
2022-05-03,21.84,21.9,21.66,21.66,2595,14.2685293894108,14.3077286459751,14.1509316197179,14.1509316197179,3972.01410553637,0.0,1.0
2022-05-04,22.3631,22.41,21.745,21.85,10328,14.6102815745574,14.6409223267718,14.2064638998507,14.2750625988382,15808.4630759073,0.0,1.0
2022-05-05,21.68,22.38,21.6646,22.38,4202,14.1639980385726,14.6213226984897,14.1539368960545,14.6213226984897,6431.7546325487,0.0,1.0
2022-05-06,21.7086,21.73,21.58,21.69,7001,14.182683017535,14.1966640857096,14.0986659442988,14.170531248,10716.0195579422,0.0,1.0
2022-05-09,20.8772,21.21,20.8772,21.21,4991,13.6395119857421,13.8569371954855,13.6395119857421,13.8569371954855,7639.43059758459,0.0,1.0
2022-05-10,20.9039,20.98,20.64,20.86,4637,13.6569556549132,13.7066733786556,13.4845442581245,13.628274865527,7097.58358665594,0.0,1.0
2022-05-11,20.4879,21.05,20.4879,20.79,6083,13.385174142734,13.7524058446473,13.385174142734,13.5825423995353,9310.89086858485,0.0,1.0
2022-05-12,20.5207,20.56,20.2499,20.52,5397,13.4066030696558,13.4322785827054,13.2296837583622,13.4061457449959,8260.87095475136,0.0,1.0
2022-05-13,21.0048,21.1,20.85,20.85,10318,13.7228757380355,13.7850718917843,13.6217416560996,13.6217416560996,15793.1566631693,0.0,1.0
2022-05-16,20.942,21.03,20.92,20.92,4191,13.6818471828316,13.7393394257926,13.6674741220913,13.6674741220913,6414.91757853675,0.0,1.0
2022-05-17,21.2751,21.29,21.16,21.16,34097,13.8994683888578,13.9092028709046,13.8242711483486,13.8242711483486,52190.2755130919,0.0,1.0
2022-05-18,20.6779,20.73,20.6779,20.73,674,13.5093051218543,13.543343142971,13.5093051218543,13.543343142971,1031.65221854779,0.0,1.0
2022-05-19,20.6755,21.54,20.6,20.6025,10916,13.5077371515917,14.0725331065892,13.458411420415,13.4600447227718,16708.4801449076,0.0,1.0
2022-05-20,20.643,20.643,20.31,20.32,580,13.4865042209527,13.4865042209527,13.2689483470208,13.2754815564482,887.771938809672,0.0,1.0
2022-05-23,20.8963,20.8963,20.69,20.69,2420,13.6519904157484,13.6519904157484,13.5172103052614,13.5172103052614,3704.15188261966,0.0,1.0
2022-05-24,20.3577,20.6,20.1428,20.6,5415,13.4373091539645,13.597241759711,13.295462199879,13.597241759711,8203.79617949596,0.21,1.0
2022-05-25,20.5791,20.5791,20.4445,20.4445,400,13.5834464998674,13.5834464998674,13.4946023862336,13.4946023862336,606.00525794984,0.0,1.0
2022-05-26,20.94,20.99,20.92,20.985,3713,13.8216622547742,13.8546652687541,13.8084610491823,13.8513649673561,5625.24380691939,0.0,1.0
2022-05-27,21.3124,21.3124,21.3,21.3,149,14.0674687028964,14.0674687028964,14.0592839554293,14.0592839554293,225.736958586314,0.0,1.0
2022-05-31,21.2964,21.2964,21.22,21.255,3550,14.0569077384228,14.0569077384228,14.0064791330615,14.0295812428475,5378.29666430482,0.0,1.0
2022-06-01,21.223,21.3151,21.02,21.3151,6149,14.0084593139003,14.0692508656513,13.874467077142,14.0692508656513,9315.81582783393,0.0,1.0
2022-06-02,21.5041,21.5041,21.27,21.27,636,14.1940022584952,14.1940022584952,14.0394821470414,14.0394821470414,963.548360140246,0.0,1.0
2022-06-03,21.255,21.26,21.22,21.22,2682,14.0295812428475,14.0328815442454,14.0064791330615,14.0064791330615,4063.26525455366,0.0,1.0
2022-06-06,21.3642,21.3705,21.3289,21.37,3480,14.1016598253795,14.105818205141,14.0783596975097,14.1054881750012,5272.24574416361,0.0,1.0
2022-06-07,21.43,21.44,21.245,21.245,1385,14.145091791777,14.151692394573,14.0229806400515,14.0229806400515,2098.29320565132,0.0,1.0
2022-06-08,21.33,21.47,21.295,21.44,3132,14.0790857638173,14.1714942029609,14.0559836540314,14.151692394573,4745.02116974723,0.0,1.0
2022-06-09,21.0015,21.38,21.0015,21.38,2742,13.8622559619695,14.1120887777972,13.8622559619695,14.1120887777972,4154.16604324614,0.0,1.0
2022-06-10,20.4939,20.6,20.45,20.56,2492,13.5272093640457,13.597241759711,13.4982327177714,13.5708393485271,3775.4127570275,0.0,1.0
2022-06-13,19.58,19.98,19.58,19.64,5813,12.9239802745214,13.1880043863605,12.9239802745214,12.9635838912973,8806.77141115607,0.0,1.0
2022-06-14,19.6991,19.85,19.63,19.65,9167,13.0025934538215,13.1021965500128,12.9569832885013,12.9701844940933,13888.1254990655,0.0,1.0
2022-06-15,20.0723,20.0723,19.87,19.9649,94166,13.2489279501673,13.2489279501673,13.1153977556047,13.1780374761386,142662.727800262,0.0,1.0
2022-06-16,19.4647,19.56,19.4647,19.4812,999,12.8478753242838,12.9107790689295,12.8478753242838,12.8587663188972,1513.49813172973,0.0,1.0
2022-06-17,19.7758,19.8106,19.69,19.69,1428,13.0532200772667,13.0761901749967,12.9965869052772,12.9965869052772,2163.43877088092,0.0,1.0
2022-06-21,20.0528,20.15,20.0528,20.12,2453,13.2360567747152,13.3002146338921,13.2360567747152,13.2804128255042,3716.32724437739,0.0,1.0
2022-06-22,20.0688,20.0688,20.0688,20.0688,36,13.2466177391888,13.2466177391888,13.2466177391888,13.2466177391888,54.5404732154854,0.0,1.0
2022-06-23,20.2633,20.2633,20.07,20.08,1372,13.3749994635705,13.3749994635705,13.2474098115243,13.2540104143202,2078.59803476795,0.0,1.0
2022-06-24,20.4022,20.43,20.36,20.36,1219,13.6052944951221,13.6238330442474,13.5771532442916,13.5771532442916,1827.98555436758,0.21,1.0
2022-06-27,20.3625,20.44,20.3625,20.44,3510,13.5788203800043,13.6305015870982,13.5788203800043,13.6305015870982,5263.51870043496,0.0,1.0
2022-06-28,20.0088,20.41,20.0088,20.41,1680,13.3429540193704,13.6104959585458,13.3429540193704,13.6104959585458,2519.29100191759,0.0,1.0
2022-06-29,19.9816,20.0,19.95,20.0,829,13.3248155828162,13.3370857016617,13.3037429874075,13.3370857016617,1243.15014320814,0.0,1.0
2022-06-30,19.8338,19.95,19.79,19.945,5317,13.2262545194809,13.3037429874075,13.1970463017942,13.3004087159821,7973.25610547368,0.0,1.0
2022-07-01,19.94,19.98,19.77,19.77,23825,13.2970744445567,13.32374861596,13.1837092160926,13.1837092160926,35727.4453099325,0.0,1.0
2022-07-05,20.2097,20.2097,19.7401,19.7401,8759,13.4769250452436,13.4769250452436,13.1637702729686,13.1637702729686,13134.8035034501,0.0,1.0
2022-07-06,20.2051,20.3,20.1,20.17,1199,13.4738575155322,13.5371419871866,13.40377113017,13.4504509301258,1797.99399482095,0.0,1.0
2022-07-07,20.4275,20.44,20.37,20.37,7781,13.6221659085347,13.6305015870982,13.5838217871424,13.5838217871424,11668.2162416195,0.0,1.0
2022-07-08,20.5035,20.53,20.46,20.46,970,13.672846834201,13.6905184727557,13.6438386727999,13.6438386727999,1454.59063801194,0.0,1.0
2022-07-11,20.2697,20.33,20.215,20.33,6852,13.5169363023486,13.5571476157391,13.4804593729546,13.5571476157391,10275.1083006782,0.0,1.0
2022-07-12,20.2352,20.45,20.2352,20.439,43477,13.4939298295132,13.6371701299491,13.4939298295132,13.6298347328132,65197.151720459,0.0,1.0
2022-07-13,20.2,20.29,20.13,20.285,1344,13.4704565586783,13.5304734443358,13.4237767587225,13.5271391729104,2015.43280153407,0.0,1.0
2022-07-14,20.265,20.265,20.01,20.04,450,13.5138020872087,13.5138020872087,13.3437542445125,13.363759873065,674.810089799354,0.0,1.0
2022-07-15,20.4723,20.4723,20.4301,20.4712,283,13.6520409805064,13.6520409805064,13.6238997296759,13.6513074407928,424.380567584928,0.0,1.0
2022-07-18,20.325,20.62,20.325,20.62,6624,13.5538133443137,13.7505353584132,13.5538133443137,13.7505353584132,9933.20452184648,0.0,1.0
2022-07-19,20.755,20.79,20.64,20.64,4105,13.8405606868994,13.8639005868773,13.7638724441149,13.7638724441149,6155.76759694744,0.0,1.0
2022-07-20,20.915,20.915,20.8703,20.88,633,13.9472573725127,13.9472573725127,13.9174489859695,13.9239174725348,949.232859651092,0.0,1.0
2022-07-21,20.78,20.79,20.78,20.79,2854,13.9906029010431,13.997335626212,13.9906029010431,13.997335626212,4238.9967336989,0.2,1.0
2022-07-22,20.695,20.7248,20.695,20.7248,1686,13.9333747371072,13.9534382581106,13.9333747371072,13.9534382581106,2504.18657779128,0.0,1.0
2022-07-25,20.7158,20.76,20.6377,20.75,20086,13.9473788054586,13.9771374507052,13.8947962218892,13.9704047255363,29833.3876640069,0.0,1.0
2022-07-26,20.64,20.64,20.49,20.5999,3073,13.896344748678,13.896344748678,13.795353871144,13.8693465207506,4564.27363793158,0.0,1.0
2022-07-27,20.835,20.835,20.65,20.7403,3878,14.0276328894722,14.0276328894722,13.903077473847,13.9638739821224,5759.92618545352,0.0,1.0
2022-07-28,20.88,20.98,20.8301,20.98,5521,14.0579301527324,14.1252574044218,14.0243338541395,14.1252574044218,8200.24560853246,0.0,1.0
2022-07-29,21.12,21.16,20.9799,21.16,4364,14.2195155567868,14.2464464574626,14.1251900771701,14.2464464574626,6481.77356196987,0.0,1.0
2022-08-01,20.9309,21.17,20.9299,21.17,7309,14.0921997238423,14.2531791826315,14.0915264513254,14.2531791826315,10855.9310184321,0.0,1.0
2022-08-02,20.9757,21.0899,20.9409,21.0,1984,14.1223623325991,14.1992500540283,14.0989324490112,14.1387228547596,2946.80081277457,0.0,1.0
2022-08-03,21.1203,21.14,21.06,21.06,7815,14.2197175385419,14.2329810071247,14.1791192057732,14.1791192057732,11607.484048303,0.0,1.0
2022-08-04,21.1811,21.1811,21.13,21.13,165,14.260652507569,14.260652507569,14.2262482819558,14.2262482819558,245.071640175304,0.0,1.0
2022-08-05,21.2341,21.24,21.23,21.24,261,14.2963359509644,14.300308258814,14.2935755336451,14.300308258814,387.658776277298,0.0,1.0
2022-08-08,21.2769,21.3999,21.2769,21.3999,435,14.3251520146874,14.4079645342653,14.3251520146874,14.4079645342653,646.097960462165,0.0,1.0
2022-08-09,21.222,21.222,21.222,21.222,76,14.28818935351,14.28818935351,14.28818935351,14.28818935351,112.881482747412,0.0,1.0
2022-08-10,21.4272,21.4699,21.4272,21.44,1387,14.4263448739765,14.4550936104478,14.4263448739765,14.4349627621927,2060.08706014028,0.0,1.0
2022-08-11,21.4849,21.56,21.4849,21.56,2999,14.4651926982012,14.5157554642199,14.4651926982012,14.5157554642199,4454.36272051962,0.0,1.0
2022-08-12,21.692,21.72,21.66,21.66,9465,14.6046274364498,14.6234790669228,14.5830827159092,14.5830827159092,14058.2004500561,0.0,1.0
2022-08-15,21.69,21.76,21.65,21.72,8941,14.603280891416,14.6504099675986,14.5763499907403,14.6234790669228,13279.912332166,0.0,1.0
2022-08-16,21.7354,21.805,21.6862,21.76,34352,14.633847463683,14.6807072308588,14.6007224558518,14.6504099675986,51022.4302018305,0.0,1.0
2022-08-17,21.5998,21.67,21.5998,21.67,12680,14.5425517103922,14.5898154410782,14.5425517103922,14.5898154410782,18833.3842268052,0.0,1.0
2022-08-18,21.6278,21.67,21.5745,21.64,19140,14.5614033408653,14.5898154410782,14.5255179157148,14.5696172655714,28428.3102603352,0.0,1.0
2022-08-19,21.3905,21.44,21.3606,21.44,13248,14.4016357726065,14.4349627621927,14.3815049243514,14.4349627621927,19677.0247820753,0.0,1.0
2022-08-22,21.0177,21.14,21.0177,21.14,556,14.1506397783087,14.2329810071247,14.1506397783087,14.2329810071247,825.817163257385,0.0,1.0
2022-08-23,20.8697,20.93,20.7701,20.93,7309,14.1856499491871,14.2266373467988,14.1179493720375,14.2266373467988,10752.8832197598,0.2,1.0
2022-08-24,20.9648,21.01,20.96,20.96,1071,14.2502917653209,14.2810153204129,14.2470290869041,14.2470290869041,1575.63797077066,0.0,1.0
2022-08-25,21.27,21.27,21.06,21.07,27447,14.4577437346588,14.4577437346588,14.3150015539217,14.3217988006235,40379.5848587696,0.0,1.0
2022-08-26,20.5435,20.9,20.5435,20.9,2084,13.9639237617755,14.2062456066935,13.9639237617755,14.2062456066935,3065.94727459013,0.0,1.0
2022-08-29,20.38,20.41,20.2755,20.41,646,13.8527887782016,13.8731805183069,13.7817575501681,13.8731805183069,950.384807766424,0.0,1.0
2022-08-30,20.1566,20.22,20.08,20.1,7300,13.7009382868841,13.7440328309733,13.6488713771485,13.6624658705521,10739.6425645432,0.0,1.0
2022-08-31,20.13,20.23,20.06,20.15,3848,13.6828576106574,13.7508300776751,13.635276883745,13.6964521040609,5661.11569703592,0.0,1.0
2022-09-01,20.0375,20.0375,19.76,19.935,1653,13.619983078666,13.619983078666,13.431359482692,13.5503112999729,2431.86700810822,0.0,1.0
2022-09-02,19.9,20.2,19.83,20.2,2887,13.5265209365167,13.7304383375698,13.4789402096044,13.7304383375698,4247.30795668991,0.0,1.0
2022-09-06,19.73,20.37,19.62,19.83,198974,13.4109677425867,13.8459915314998,13.3361980288673,13.4789402096044,292727.347895537,0.0,1.0
2022-09-07,20.0311,20.06,19.73,19.73,125243,13.6156328407769,13.635276883745,13.4109677425867,13.4109677425867,184255.486809738,0.0,1.0
2022-09-08,20.1266,20.14,19.96,19.99,45741,13.6805465467788,13.6896548573591,13.5673044167273,13.5876961568326,67293.4233622973,0.0,1.0
2022-09-09,20.43,20.44,20.36,20.38,25088,13.8867750117104,13.8935722584122,13.839194284798,13.8527887782016,36909.0620081178,0.0,1.0
2022-09-12,20.5794,20.5794,20.48,20.52,3244,13.9883258774348,13.9883258774348,13.9207612452192,13.9479502320263,4772.52061361345,0.0,1.0
2022-09-13,19.8668,20.18,19.86,20.18,5007,13.5039540774669,13.7168438441662,13.4993319497097,13.7168438441662,7366.21785214626,0.0,1.0
2022-09-14,20.08,20.08,19.86,19.93,841,13.6488713771485,13.6488713771485,13.4993319497097,13.546912676622,1237.2656707919,0.0,1.0
2022-09-15,19.76,20.0,19.7082,20.0,5878,13.431359482692,13.5944934035344,13.3961497447768,13.5944934035344,8647.61904032671,0.0,1.0
2022-09-16,19.5974,19.5974,19.51,19.56,518,13.3208362513213,13.3208362513213,13.2614283151478,13.2954145486566,762.07326690868,0.0,1.0
2022-09-19,19.71,19.71,19.54,19.55,2370,13.3973732491832,13.3973732491832,13.2818200552531,13.2886173019549,3486.70587369415,0.0,1.0
2022-09-20,19.5943,19.63,19.48,19.63,4880,13.3187291048437,13.342995275569,13.2410365750425,13.342995275569,7179.37749520149,0.0,1.0
2022-09-21,19.4,19.79,19.4,19.7,23301,13.1866586014284,13.4517512227973,13.1866586014284,13.3905760024814,34280.0563556741,0.0,1.0
2022-09-22,19.17,19.215,19.08,19.16,2049,13.0303219272877,13.0609095374457,12.9691467069718,13.023524680586,3014.45583763686,0.0,1.0
2022-09-23,18.47,18.83,18.47,18.83,2134,12.6904595921994,12.9378101852255,12.6904595921994,12.9378101852255,3105.87490655009,0.2,1.0
2022-09-26,18.53,18.79,18.46,18.79,56874,12.731684691037,12.9103267860003,12.6835887423931,12.9103267860003,82775.7869892835,0.0,1.0
2022-09-27,18.4224,18.69,18.34,18.69,27525,12.6577543471215,12.8416182879375,12.6011385447177,12.8416182879375,40060.5467679434,0.0,1.0
2022-09-28,18.6945,18.76,18.4,18.41,33435,12.8447101703504,12.8897142365815,12.6423636435554,12.6492344933617,48662.102858717,0.0,1.0
2022-09-29,18.21,18.42,18.15,18.416,11319,12.5118174972361,12.656105343168,12.4705923983984,12.6533570032455,16473.9447362889,0.0,1.0
2022-09-30,18.07,18.49,18.07,18.37,18653,12.4156255999482,12.7042012918119,12.4156255999482,12.6217510941366,27148.0246634858,0.0,1.0
2022-10-03,18.3922,18.5,18.08,18.16,27438,12.6370043807065,12.7110721416182,12.4224964497544,12.4774632482047,39933.9248762519,0.0,1.0
2022-10-04,18.882,18.93,18.73,18.92,13487,12.9735386042181,13.0065186832883,12.8691016871627,12.999647833482,19629.3040602817,0.0,1.0
2022-10-05,18.8141,18.925,18.52,18.59,114394,12.9268855340335,13.0030832583851,12.7248138412308,12.7729097898747,166491.777909977,0.0,1.0
2022-10-06,18.6956,18.85,18.6956,18.73,8404,12.845465963829,12.951551884838,12.845465963829,12.8691016871627,12231.3836525994,0.0,1.0
2022-10-07,18.13,18.48,18.09,18.48,14713,12.4568506987858,12.6973304420056,12.4293672995607,12.6973304420056,21413.6539363035,0.0,1.0
2022-10-10,17.96,18.06,17.9101,18.06,18461,12.3400462520791,12.4087547501419,12.3057607115457,12.4087547501419,26868.5832473389,0.0,1.0
2022-10-11,17.79,18.03,17.786,17.805,5587,12.2232418053723,12.388142200723,12.2204934654498,12.2335480800817,8131.45412506815,0.0,1.0
2022-10-12,17.79,17.87,17.71,17.8,124269,12.2232418053723,12.2782086038226,12.1682750069221,12.2301126551786,180864.090328995,0.0,1.0
2022-10-13,18.22,18.22,17.44,17.44,10503,12.5186883470424,12.5186883470424,11.9827620621525,11.9827620621525,15286.3187176643,0.0,1.0
2022-10-14,17.7096,17.98,17.7096,17.94,32409,12.1680001729298,12.3537879516916,12.1680001729298,12.3263045524665,47168.837791182,0.0,1.0
2022-10-17,18.1959,18.27,18.14,18.16,23852,12.5021295990092,12.5530425960738,12.4637215485921,12.4774632482047,34714.7742600905,0.0,1.0
2022-10-18,18.3334,18.4439,18.3334,18.4439,504,12.5966037838456,12.672526674205,12.5966037838456,12.672526674205,733.533717385776,0.0,1.0
2022-10-19,18.22,18.25,18.1,18.2415,1890,12.5186883470424,12.5393008964612,12.436238149367,12.5334606741259,2750.75144019666,0.0,1.0
2022-10-20,18.0,18.29,18.0,18.29,355851,12.3675296513042,12.5667842956863,12.3675296513042,12.5667842956863,517914.100923505,0.0,1.0
2022-10-21,18.1837,18.194,17.81,17.81,13478,12.616735373778,12.6238820146899,12.3574441399157,12.3574441399157,19424.9860474495,0.179,1.0
2022-10-24,18.2215,18.28,18.12,18.12,16784,12.6429628520761,12.6835529970612,12.5725372159053,12.5725372159053,24189.714039204,0.0,1.0
2022-10-25,18.55,18.59,18.45,18.46,10774,12.8708921277618,12.8986460730507,12.8015072645393,12.8084457508616,15527.8824510477,0.0,1.0
2022-10-26,18.41,18.64,18.34,18.34,5521,12.7737533192504,12.933338504662,12.7251839149946,12.7251839149946,7957.06692149936,0.0,1.0
2022-10-27,18.26,18.44,18.26,18.42,5278,12.6696760244167,12.7945687782171,12.6696760244167,12.7806918055726,7606.84644297659,0.0,1.0
2022-10-28,18.665,18.7,18.49,18.49,1121,12.9506847204676,12.9749694225954,12.8292612098283,12.8292612098283,1615.62615812367,0.0,1.0
2022-10-31,18.64,18.64,18.54,18.63,4290,12.933338504662,12.933338504662,12.8639536414395,12.9264000183397,6182.9047442913,0.0,1.0
2022-11-01,18.45,18.585,18.43,18.585,7309,12.8015072645393,12.8951768298896,12.7876302918948,12.8951768298896,10533.9978498894,0.0,1.0
2022-11-02,18.005,18.48,18.005,18.48,2559,12.4927446231995,12.8223227235061,12.4927446231995,12.8223227235061,3688.12429851783,0.0,1.0
2022-11-03,17.81,17.89,17.81,17.8618,7102,12.3574441399157,12.4129520304937,12.3574441399157,12.393385499065,10235.6618867033,0.0,1.0
2022-11-04,17.9794,18.09,17.76,18.08,4312,12.4749820982145,12.5517217569386,12.3227517083045,12.5447832706163,6214.61194810822,0.0,1.0
2022-11-07,18.13,18.2,17.94,17.94,10298,12.5794757022275,12.6280451064832,12.4476444621049,12.4476444621049,14841.8538593735,0.0,1.0
2022-11-08,18.2,18.34,17.94,18.34,9579,12.6280451064832,12.7251839149946,12.4476444621049,12.7251839149946,13805.6047891764,0.0,1.0
2022-11-09,17.81,17.99,17.81,17.99,2376,12.3574441399157,12.4823368937161,12.3574441399157,12.4823368937161,3424.3780122229,0.0,1.0
2022-11-10,18.6885,18.6885,18.46,18.46,13959,12.9669901633248,12.9669901633248,12.8084457508616,12.8084457508616,20118.2208218095,0.0,1.0
2022-11-11,18.8659,18.89,18.58,18.58,1716,13.0900789106814,13.106800662718,12.8917075867285,12.8917075867285,2473.16189771653,0.0,1.0
2022-11-14,18.6881,18.785,18.6881,18.74,9895,12.9667126238719,13.0339465563345,12.9667126238719,13.0027233678844,14261.0355349097,0.0,1.0
2022-11-15,18.7959,18.87,18.7959,18.87,1041,13.0415095064257,13.0929236900736,13.0415095064257,13.0929236900736,1500.32723515321,0.0,1.0
2022-11-16,18.6499,18.84,18.6393,18.84,71509,12.940207606121,13.0721082311068,12.9328528106194,13.0721082311068,103061.383533689,0.0,1.0
2022-11-17,18.43,18.54,18.43,18.5,24631,12.7876302918948,12.8639536414395,12.7876302918948,12.8361996961505,35499.0971460699,0.0,1.0
2022-11-18,18.68,18.68,18.5291,18.58,11618,12.9610924499509,12.9610924499509,12.8563906913483,12.8917075867285,16744.2860883862,0.0,1.0
2022-11-21,18.5203,18.56,18.48,18.56,1404,12.8502848233847,12.877830614084,12.8223227235061,12.877830614084,2023.4960981317,0.0,1.0
2022-11-22,18.58,18.58,18.38,18.38,23364,13.0159064918967,13.0159064918967,12.875799855816,12.875799855816,33351.7392945516,0.179,1.0
2022-11-23,18.65,18.7,18.45,18.45,4294,13.0649438145249,13.0999704735451,12.9248371784442,12.9248371784442,6129.61686914933,0.0,1.0
2022-11-25,18.62,18.65,18.62,18.65,337,13.0439278191128,13.0649438145249,13.0439278191128,13.0649438145249,481.062152981677,0.0,1.0
2022-11-28,18.3922,18.5399,18.38,18.53,3038,12.8843463606169,12.9878151113625,12.875799855816,12.9808798328765,4336.69679750248,0.0,1.0
2022-11-29,18.4,18.4,18.29,18.4,3186,12.889810519424,12.889810519424,12.8127518695796,12.889810519424,4547.96444925706,0.0,1.0
2022-11-30,18.83,18.83,18.3144,18.39,5640,13.1910397869975,13.1910397869975,12.8298448791815,12.88280518762,8051.0105128091,0.0,1.0
2022-12-01,18.97,18.97,18.7876,18.7876,4404,13.289114432254,13.289114432254,13.1613371801484,13.1613371801484,6286.64012383178,0.0,1.0
2022-12-02,18.86,18.89,18.7799,18.7799,2396,13.2120557824096,13.2330717778217,13.1559430746593,13.1559430746593,3420.25198381039,0.0,1.0
2022-12-05,18.74,18.74,18.65,18.67,8296,13.1279918007612,13.1279918007612,13.0649438145249,13.078954478133,11842.4083713234,0.0,1.0
2022-12-06,18.4223,18.5,18.36,18.49,9209,12.905432409347,12.9598638374644,12.8617891922079,12.9528585056603,13145.7013851878,0.0,1.0
2022-12-07,18.58,18.58,18.505,18.56,3650,13.0159064918967,13.0159064918967,12.9633665033664,13.0018958282886,5210.31708719026,0.0,1.0
2022-12-08,18.7351,18.7351,18.62,18.65,4324,13.1245591881772,13.1245591881772,13.0439278191128,13.0649438145249,6172.44139315365,0.0,1.0
2022-12-09,18.65,18.8011,18.65,18.76,7086,13.0649438145249,13.1707943780839,13.0649438145249,13.1420024643693,10115.1525698165,0.0,1.0
2022-12-12,18.84,18.84,18.7,18.7,2279,13.1980451188016,13.1980451188016,13.0999704735451,13.0999704735451,3253.23634019359,0.0,1.0
2022-12-13,19.1,19.13,18.94,19.13,1813,13.3801837457065,13.4011997411186,13.2680984368419,13.4011997411186,2588.02873399341,0.0,1.0
2022-12-14,18.9649,19.08,18.85,19.01,3638,13.285541713034,13.3661730820984,13.2050504506056,13.3171357594701,5193.18727758854,0.0,1.0
2022-12-15,18.5414,18.73,18.5414,18.73,2074,12.9888659111331,13.1209864689572,12.9888659111331,13.1209864689572,2960.60209283085,0.0,1.0
2022-12-16,18.3835,18.4101,18.288,18.38,26472,12.8782517219474,12.8968859045461,12.8113508032188,12.875799855816,37788.3599813975,0.0,1.0
2022-12-19,18.1833,18.31,18.09,18.31,31590,12.7380049792306,12.8267625331877,12.6726452334989,12.8267625331877,45094.2237765317,0.0,1.0
2022-12-20,18.18,18.21,18.17,18.19,18761,12.7356932197353,12.7567092151474,12.7286878879312,12.7426985515393,26781.0298281579,0.0,1.0
2022-12-21,18.4323,18.51,18.43,18.5,4344,12.9124377411511,12.9668691692684,12.9108265148361,12.9598638374644,6200.99107582315,0.0,1.0
2022-12-22,18.09,18.26,17.83,18.26,4355,12.6726452334989,12.7917358741675,12.490506606594,12.7917358741675,6216.69340129144,0.0,1.0
2022-12-23,18.07,18.07,17.78,18.01,54287,12.7840300091831,12.7840300091831,12.578862953142,12.7415816527608,76733.7130228376,0.179,1.0
2022-12-27,17.66,17.83,17.66,17.8,10828,12.4939662402974,12.6142365834939,12.4939662402974,12.5930124052827,15305.1862252709,0.0,1.0
2022-12-28,17.63,17.8,17.57,17.65,11336,12.4727420620862,12.5930124052827,12.4302937056639,12.486891514227,16023.235228082,0.0,1.0
2022-12-29,17.9624,18.03,17.84,17.8785,10877,12.7079059566658,12.7557311049016,12.6213113095643,12.6485490049353,15374.4468574319,0.0,1.0
2022-12-30,18.04,18.04,17.7909,17.98,2474,12.7628058309719,12.7628058309719,12.5865744045587,12.7203574745496,3496.95518298121,0.0,1.0
2023-01-03,17.92,17.92,17.745,17.9,1151,12.6779091181273,12.6779091181273,12.5541014118956,12.6637596659866,1626.91811463677,0.0,1.0
2023-01-04,17.9399,18.05,17.9,18.04,9422,12.6919878230074,12.7698805570423,12.6637596659866,12.7628058309719,13317.8301269397,0.0,1.0
2023-01-05,17.7,17.76,17.7,17.76,666,12.5222651445789,12.5647135010012,12.5222651445789,12.5647135010012,941.379204472708,0.0,1.0
2023-01-06,18.1376,18.14,17.69,17.69,1370,12.8318551574189,12.8335530916758,12.5151904185085,12.5151904185085,1936.47073592734,0.0,1.0
2023-01-09,18.27,18.52,18.2301,18.52,1191,12.9255245305908,13.1023926823504,12.8972963735699,13.1023926823504,1683.45740619668,0.0,1.0
2023-01-10,18.4,18.4499,18.0901,18.0901,2745,13.0174959695058,13.052798852597,12.7982502085846,12.7982502085846,3880.00888329966,0.0,1.0
2023-01-11,18.82,18.82,18.52,18.52,4033,13.3146344644619,13.3146344644619,13.1023926823504,13.1023926823504,5700.57407152916,0.0,1.0
2023-01-12,18.8233,18.8233,18.58,18.7527,333066,13.3169691240651,13.3169691240651,13.1448410387727,13.2670215580082,470782.892067427,0.0,1.0
2023-01-13,18.9099,18.91,18.74,18.82,3674,13.3782362518346,13.3783069990953,13.2580366558988,13.3146344644619,5193.13392977887,0.0,1.0
2023-01-17,18.94,19.01,18.94,18.9799,2994,13.3995311773065,13.4490542597992,13.3995311773065,13.4277593343273,4231.96597326018,0.0,1.0
2023-01-18,18.82,18.89,18.82,18.86,1167,13.3146344644619,13.3641575469546,13.3146344644619,13.3429333687434,1649.53383126073,0.0,1.0
2023-01-19,18.6693,18.81,18.6693,18.67,1921,13.2080183425812,13.3075597383915,13.2080183425812,13.2085135734061,2715.29947716527,0.0,1.0
2023-01-20,18.9391,18.9391,18.735,18.735,10126,13.3988944519601,13.3988944519601,13.2544992928636,13.2544992928636,14312.9216583944,0.0,1.0
2023-01-23,19.22,19.22,19.0109,19.19,8267,13.5976235072772,13.5976235072772,13.4496909851455,13.5763993290661,11685.258083147,0.0,1.0
2023-01-24,18.94,19.04,18.91,18.91,10245,13.5261687739663,13.5975846597845,13.5047440082209,13.5047440082209,14345.547748411,0.179,1.0
2023-01-25,18.995,18.995,18.85,18.85,2616,13.5654475111663,13.5654475111663,13.46189447673,13.46189447673,3663.05055244932,0.0,1.0
2023-01-26,19.14,19.14,19.045,19.045,2871,13.6690005456027,13.6690005456027,13.6011554540754,13.6011554540754,4020.1139663922,0.0,1.0
2023-01-27,19.1522,19.21,18.98,19.08,11091,13.6777132836725,13.7189916656755,13.5547351282936,13.6261510141118,15530.1581334921,0.0,1.0
2023-01-30,19.06,19.12,19.0302,19.12,1104,13.6118678369482,13.6547173684391,13.5905859029743,13.6547173684391,1545.87454507035,0.0,1.0
2023-01-31,19.1819,19.19,19.07,19.07,6296,13.6989238017606,13.7047084885118,13.61900942553,13.61900942553,8815.96570268378,0.0,1.0
2023-02-01,19.44,19.44,19.21,19.22,25697,13.8832482030573,13.8832482030573,13.7189916656755,13.7261332542573,35982.1903846674,0.0,1.0
2023-02-02,19.48,20.01,19.3875,20.01,21162,13.9118145573846,14.290318752221,13.8457548630028,14.290318752221,29632.0626112126,0.0,1.0
2023-02-03,19.43,19.49,19.38,19.45,14999,13.8761066144755,13.9189561459664,13.8403986715664,13.8903897916391,21002.329983252,0.0,1.0
2023-02-06,19.295,19.35,19.24,19.24,5633,13.7796951686209,13.8189739058209,13.7404164314209,13.7404164314209,7887.60082643234,0.0,1.0
2023-02-07,19.2846,19.3,19.16,19.265,5820,13.7722679164958,13.7832659629118,13.6832837227664,13.7582704028755,8149.44732999046,0.0,1.0
2023-02-08,19.38,19.39,19.35,19.3732,3146,13.8403986715664,13.8475402601482,13.8189739058209,13.8355423913308,4405.18235397765,0.0,1.0
2023-02-09,19.3429,19.381,19.34,19.38,4950,13.8139033779278,13.8411128304246,13.8118323172391,13.8403986715664,6931.23097653828,0.0,1.0
2023-02-10,19.25,19.31,19.07,19.17,2456,13.7475580200027,13.7904075514937,13.61900942553,13.6904253113482,3439.01076330869,0.0,1.0
2023-02-13,19.42,19.42,19.345,19.345,8567,13.8689650258937,13.8689650258937,13.81540311153,13.81540311153,11995.9304597986,0.0,1.0
2023-02-14,19.5,19.5,19.32,19.41,4548,13.9260977345482,13.9260977345482,13.7975491400755,13.8618234373119,6368.33100632244,0.0,1.0
2023-02-15,19.59,19.59,19.45,19.45,1722,13.9903720317846,13.9903720317846,13.8903897916391,13.8903897916391,2411.22823062604,0.0,1.0
2023-02-16,19.43,19.53,19.43,19.49,464,13.8761066144755,13.9475225002937,13.8761066144755,13.9189561459664,649.715388507829,0.0,1.0
2023-02-17,19.46,19.46,19.3285,19.37,9461,13.897531380221,13.897531380221,13.80361949037,13.8332570829846,13247.7527816219,0.0,1.0
2023-02-21,19.1003,19.2399,19.08,19.22,10595,13.6406484389329,13.7403450155351,13.6261510141118,13.7261332542573,14835.6347871561,0.0,1.0
2023-02-22,18.97,18.9836,18.89,18.9836,8640,13.6754279753264,13.6852321830472,13.6177561652037,13.6852321830472,11985.0581857997,0.179,1.0
2023-02-23,19.06,19.1,18.88,18.96,1939,13.7403087617143,13.7691446667756,13.6105471889384,13.668218999061,2689.70229424372,0.0,1.0
2023-02-24,18.92,18.92,18.81,18.85,4582,13.6393830939997,13.6393830939997,13.5600843550811,13.5889202601424,6355.96488510816,0.0,1.0
2023-02-27,18.91,19.04,18.8903,18.95,7839,13.6321741177344,13.7258908091837,13.6179724344917,13.6610100227957,10873.9434164912,0.0,1.0
2023-02-28,18.96,19.05,18.934,19.02,3604,13.668218999061,13.733099785449,13.6494756607712,13.711472856653,4999.32288213222,0.0,1.0
2023-03-01,18.84,18.89,18.81,18.89,5316,13.5817112838771,13.6177561652037,13.5600843550811,13.6177561652037,7374.13996709623,0.0,1.0
2023-03-02,18.97,19.0,18.57,18.57,8232,13.6754279753264,13.6970549041223,13.3870689247133,13.3870689247133,11419.0971048036,0.0,1.0
2023-03-03,19.24,19.24,19.02,19.03,6312,13.8700703344902,13.8700703344902,13.711472856653,13.7186818329183,8755.75084129259,0.0,1.0
2023-03-06,19.23,19.33,19.23,19.2878,2119,13.8628613582249,13.9349511208782,13.8628613582249,13.9045292410385,2939.39100644787,0.0,1.0
2023-03-07,19.0848,19.18,19.04,19.18,3476,13.7581870228523,13.8268164768982,13.7258908091837,13.8268164768982,4821.76646456481,0.0,1.0
2023-03-08,19.1353,19.16,19.06,19.14,12014,13.7945923529922,13.8123985243676,13.7403087617143,13.7979805718369,16665.3343801156,0.0,1.0
2023-03-09,18.91,19.23,18.88,19.23,4352,13.6321741177344,13.8628613582249,13.6105471889384,13.8628613582249,6036.91819729172,0.0,1.0
2023-03-10,18.6291,18.84,18.6,18.7,7869,13.4296739744413,13.5817112838771,13.4086958535092,13.4807856161625,10915.5582018586,0.0,1.0
2023-03-13,18.66,18.8248,18.6,18.6,3635,13.4519497111012,13.5707536399538,13.4086958535092,13.4086958535092,5042.32482701182,0.0,1.0
2023-03-14,18.94,19.05,18.76,18.76,20554,13.6538010465304,13.733099785449,13.5240394737545,13.5240394737545,28511.6766146907,0.0,1.0
2023-03-15,18.9762,18.9762,18.85,18.85,2505,13.6798975406109,13.6798975406109,13.5889202601424,13.5889202601424,3474.83457817457,0.0,1.0
2023-03-16,19.145,19.17,19.11,19.13,10372,13.8015850599696,13.8196075006329,13.7763536430409,13.7907715955716,14387.6184610087,0.0,1.0
2023-03-17,19.055,19.1267,19.04,19.1236,9863,13.7367042735816,13.788392633404,13.7258908091837,13.7861578507618,13681.5542692758,0.0,1.0
2023-03-20,19.145,19.145,19.06,19.06,8284,13.8015850599696,13.8015850599696,13.7403087617143,13.7403087617143,11491.2293994404,0.0,1.0
2023-03-21,19.21,19.28,19.14,19.14,18751,13.8484434056942,13.8989062395515,13.7979805718369,13.7979805718369,26010.6280141124,0.0,1.0
2023-03-22,19.1081,19.33,19.1081,19.2164,11228,13.7749839375505,13.9349511208782,13.7749839375505,13.853057150504,15575.0270034907,0.0,1.0
2023-03-23,19.1507,19.28,19.1,19.2,5318,13.8056941764408,13.8989062395515,13.7691446667756,13.8412344294289,7376.91428612074,0.0,1.0
2023-03-24,19.06,19.06,18.92,18.96,11802,13.8693494368637,13.8693494368637,13.7674759362781,13.7965826507311,16218.9380997287,0.179,1.0
2023-03-27,19.08,19.1299,19.06,19.06,4227,13.8839027940902,13.9202134203703,13.8693494368637,13.8693494368637,5808.96893302435,0.0,1.0
2023-03-28,19.0778,19.1,18.98,19.08,11454,13.8823019247953,13.8984561513167,13.8111360079576,13.8839027940902,15740.6979320702,0.0,1.0
2023-03-29,19.21,19.21,19.1302,19.16,4944,13.9784996160625,13.9784996160625,13.9204317207287,13.9421162229962,6794.30858880351,0.0,1.0
2023-03-30,19.215,19.28,19.2,19.28,12303,13.9821379553691,14.0294363663553,13.9712229374492,14.0294363663553,16907.4390307544,0.0,1.0
2023-03-31,19.37,19.44,19.246,19.44,15331,14.0949264738746,14.1458632241674,14.0046956590702,14.1458632241674,21068.6781907254,0.0,1.0
2023-04-03,19.37,19.37,19.27,19.3174,8985,14.0949264738746,14.0949264738746,14.022159687742,14.0566511443689,12347.6663977345,0.0,1.0
2023-04-04,19.27,19.37,19.26,19.37,6146,14.022159687742,14.0949264738746,14.0148830091288,14.0949264738746,8446.16112192283,0.0,1.0
2023-04-05,19.37,19.48,19.315,19.48,29751,14.0949264738746,14.1749699386204,14.0549047415017,14.1749699386204,40885.4115747356,0.0,1.0
2023-04-06,19.384,19.3999,19.22,19.25,11825,14.1051138239331,14.1166837429282,13.9857762946758,14.0076063305155,16250.5459269016,0.0,1.0
2023-04-10,19.4151,19.4151,19.29,19.29,24054,14.1277442944204,14.1277442944204,14.0367130449685,14.0367130449685,33056.2902093607,0.0,1.0
2023-04-11,19.3757,19.45,19.34,19.42,37219,14.0990741806841,14.1531399027806,14.0730964380348,14.1313098669408,51148.3356324188,0.0,1.0
2023-04-12,19.3711,19.46,19.33,19.46,14522,14.095726908522,14.1604165813939,14.0658197594216,14.1604165813939,19956.907226255,0.0,1.0
2023-04-13,19.4935,19.51,19.45,19.47,9896,14.1847934547483,14.1967999744601,14.1531399027806,14.1676932600071,13599.6112044497,0.0,1.0
2023-04-14,19.44,19.56,19.39,19.56,16139,14.1458632241674,14.2331833675264,14.1094798311011,14.2331833675264,22179.0749018405,0.0,1.0
2023-04-17,19.5055,19.54,19.33,19.33,17774,14.1935254690842,14.2186300102999,14.0658197594216,14.0658197594216,24425.9791378223,0.0,1.0
2023-04-18,19.5408,19.57,19.48,19.49,15325,14.219212144589,14.2404600461397,14.1749699386204,14.1822466172336,21060.4326705934,0.0,1.0
2023-04-19,19.515,19.5499,19.4601,19.54,17546,14.2004383137668,14.225833922127,14.16048934818,14.2186300102999,24112.6493728046,0.0,1.0
2023-04-20,19.44,19.5,19.4,19.43,13300,14.1458632241674,14.1895232958469,14.1167565097143,14.1385865455541,18277.5696260288,0.0,1.0
2023-04-21,19.305,19.34,19.2,19.34,193850,14.1887956279856,14.2145199401834,14.111622691392,14.2145199401834,263748.548370014,0.194,1.0
2023-04-24,19.2998,19.2998,19.2352,19.28,3936,14.1849737301733,14.1849737301733,14.1374939996596,14.1704211192728,5355.2452225142,0.0,1.0
2023-04-25,19.0855,19.22,19.0855,19.22,2486,14.0274674414876,14.1263222983622,14.0274674414876,14.1263222983622,3382.4033595453,0.0,1.0
2023-04-26,19.15,19.2444,19.12,19.14,9263,14.0748736739665,14.1442558188659,14.0528242635112,14.0675238704814,12603.0580528834,0.0,1.0
2023-04-27,19.31,19.31,19.19,19.2,18079,14.1924705297281,14.1924705297281,14.1042728879069,14.111622691392,24597.9365797343,0.0,1.0
2023-04-28,19.385,19.39,19.32,19.39,7194,14.2475940558664,14.2512689576089,14.1998203332132,14.2512689576089,9788.01680151601,0.0,1.0
2023-05-01,19.38,19.45,19.38,19.43,4601,14.2439191541238,14.2953677785195,14.2439191541238,14.2806681715493,6260.03131828959,0.0,1.0
2023-05-02,19.3033,19.5,19.24,19.5,6121,14.1875461613931,14.332116795945,14.1410219053324,14.332116795945,8328.11382291905,0.0,1.0
2023-05-03,19.18,19.315,19.18,19.27,1516,14.0969230844218,14.1961454314707,14.0969230844218,14.1630713157877,2062.64018224886,0.0,1.0
2023-05-04,19.12,19.2099,19.09,19.1841,14766,14.0528242635112,14.1188989968423,14.0307748530559,14.0999365038507,20090.3330679992,0.0,1.0
2023-05-05,19.35,19.385,19.29,19.29,5340,14.2218697436685,14.2475940558664,14.1777709227579,14.1777709227579,7265.50037810616,0.0,1.0
2023-05-08,19.36,19.41,19.31,19.31,18510,14.2292195471536,14.2659685645791,14.1924705297281,14.1924705297281,25184.3468162444,0.0,1.0
2023-05-09,19.365,19.42,19.34,19.42,11284,14.2328944488962,14.2733183680642,14.2145199401834,14.2733183680642,15352.7914356834,0.0,1.0
2023-05-10,19.37,19.45,19.35,19.44,9770,14.2365693506387,14.2953677785195,14.2218697436685,14.2880179750344,13292.8724146249,0.0,1.0
2023-05-11,19.36,19.3999,19.32,19.34,11463,14.2292195471536,14.2585452630592,14.1998203332132,14.2145199401834,15596.3353622155,0.0,1.0
2023-05-12,19.3802,19.41,19.3201,19.3899,4297,14.2440661501935,14.2659685645791,14.1998938312481,14.2511954595741,5846.4148173637,0.0,1.0
2023-05-15,19.39,19.4599,19.39,19.43,207222,14.2512689576089,14.3026440839698,14.2512689576089,14.2806681715493,281942.232088373,0.0,1.0
2023-05-16,19.3901,19.4499,19.389,19.395,15710,14.2513424556438,14.2952942804847,14.2505339772604,14.2549438593515,21374.7211498216,0.0,1.0
2023-05-17,19.4,19.4697,19.365,19.43,4962,14.258618761094,14.3098468913852,14.2328944488962,14.2806681715493,6751.20091313909,0.0,1.0
2023-05-18,19.465,19.5199,19.42,19.436,11965,14.3063924837472,14.3467429048804,14.2733183680642,14.2850780536404,16279.3468209812,0.0,1.0
2023-05-19,19.45,19.48,19.39,19.46,20457,14.2953677785195,14.3174171889748,14.2512689576089,14.3027175820046,27833.3972350033,0.0,1.0
2023-05-22,19.46,19.5291,19.35,19.35,24711,14.3027175820046,14.3535047240866,14.2218697436685,14.2218697436685,33621.3070867755,0.0,1.0
2023-05-23,19.18,19.32,19.18,19.31,73754,14.2395092720327,14.3434472959162,14.2395092720327,14.3360231513531,99343.4319241863,0.194,1.0
2023-05-24,19.16,19.22,19.09,19.09,26075,14.2246609829065,14.2692058502852,14.1726919709648,14.1726919709648,35121.8915234856,0.0,1.0
2023-05-25,19.28,19.32,19.2518,19.26,16163,14.3137507176638,14.3434472959162,14.2928146299958,14.2989024285376,21770.8583967055,0.0,1.0
2023-05-26,19.335,19.45,19.27,19.45,36375,14.3545835127609,14.4399611752365,14.3063265731007,14.4399611752365,48995.5437839609,0.0,1.0
2023-05-30,19.3619,19.74,19.3077,19.74,55797,14.3745544616356,14.6552613675666,14.3343155981036,14.6552613675666,75156.1335124035,0.0,1.0
2023-05-31,19.3388,19.41,19.29,19.4,28329,14.3574046876948,14.4102645969841,14.3211748622269,14.402840452421,38157.9315424285,0.0,1.0
2023-06-01,19.46,19.46,19.34,19.4,13932,14.4473853197997,14.4473853197997,14.3582955850424,14.402840452421,18765.7983779558,0.0,1.0
2023-06-02,19.5364,19.5699,19.48,19.49,22250,14.5041057842618,14.5289766685482,14.4622336089259,14.469657753489,29969.7827956874,0.0,1.0
2023-06-05,19.4919,19.55,19.07,19.55,23352,14.471068340956,14.5142026208676,14.1578436818386,14.5142026208676,31454.1288919053,0.0,1.0
2023-06-06,19.55,19.6099,19.43,19.43,59509,14.5142026208676,14.5586732468006,14.4251128861103,14.4251128861103,80156.0361522951,0.0,1.0
2023-06-07,19.6462,19.69,19.615,19.6351,17319,14.5856228915646,14.618140644751,14.5624595605278,14.5773820910996,23327.9401455512,0.0,1.0
2023-06-08,19.6413,19.66,19.59,19.615,4255,14.5819850607287,14.5958682110617,14.54389919912,14.5624595605278,5731.30003575958,0.0,1.0
2023-06-09,19.6461,19.82,19.56,19.66,56158,14.585548650119,14.7146545240714,14.5216267654307,14.5958682110617,75642.3848197852,0.0,1.0
2023-06-12,19.6571,19.865,19.6201,19.69,21995,14.5937152091384,14.7480631746053,14.5662458742549,14.618140644751,29626.308880501,0.0,1.0
2023-06-13,19.74,19.84,19.69,19.84,42395,14.6552613675666,14.7295028131976,14.618140644751,14.7295028131976,57104.2220954233,0.0,1.0
2023-06-14,19.76,19.84,19.68,19.69,214485,14.6701096566928,14.7295028131976,14.6107165001879,14.618140644751,288901.971367776,0.0,1.0
2023-06-15,19.7552,19.78,19.69,19.76,47039,14.6665460673025,14.684957945819,14.618140644751,14.6701096566928,63359.4882214086,0.0,1.0
2023-06-16,19.7227,19.79,19.7227,19.76,7144,14.6424175974724,14.6923820903821,14.6424175974724,14.6701096566928,9622.65745134343,0.0,1.0
2023-06-20,19.7352,19.76,19.703,19.76,11734,14.6516977781763,14.6701096566928,14.6277920326831,14.6701096566928,15805.187924701,0.0,1.0
2023-06-21,19.681,19.716,19.62,19.71,13343,14.6114589146442,14.6374434206151,14.5661716328093,14.6329889338772,17972.4409817016,0.0,1.0
2023-06-22,19.68,19.716,19.63,19.66,12205,14.6107165001879,14.6374434206151,14.5735957773724,14.5958682110617,16439.6044503985,0.0,1.0
2023-06-23,19.6452,19.69,19.63,19.63,20022,14.5848804771083,14.618140644751,14.5735957773724,14.5735957773724,26968.7636465284,0.0,1.0
2023-06-26,19.5841,19.68,19.5841,19.68,12718,14.5395189538278,14.6107165001879,14.5395189538278,14.6107165001879,17130.5931503619,0.0,1.0
2023-06-27,19.5603,19.585,19.4,19.54,17544,14.6658778942918,14.6843974049327,14.5456885195657,14.6506574057894,23398.9336113023,0.194,1.0
2023-06-28,19.5904,19.63,19.5904,19.595,94432,14.6884462048299,14.718137404076,14.6884462048299,14.6918951825201,125946.65405737,0.0,1.0
2023-06-29,19.6787,19.7,19.62,19.69,10887,14.7546515809267,14.7706218471878,14.7106396264886,14.7631240696004,14520.3026804747,0.0,1.0
2023-06-30,19.8053,19.92,19.75,19.92,20452,14.8495734451832,14.9355729541107,14.8081107351249,14.9355729541107,27277.4162231165,0.0,1.0
2023-07-03,19.8498,20.1,19.815,19.8586,138765,14.8829385554472,15.070532950684,14.856846289443,14.8895365997241,185074.841687891,0.0,1.0
2023-07-05,19.83,19.86,19.78,19.85,10936,14.8680929558241,14.8905862885863,14.8306040678871,14.8830885109989,14585.6553792295,0.0,1.0
2023-07-06,19.79,19.81,19.6709,19.8,4468,14.8381018454745,14.8530974006493,14.7488033144085,14.8455996230619,5959.09914359888,0.0,1.0
2023-07-07,19.8056,19.87,19.79,19.82,26982,14.8497983785108,14.8980840661737,14.8381018454745,14.8605951782367,35986.6636286001,0.0,1.0
2023-07-10,19.804,19.84,19.6201,19.6201,17916,14.8485987340968,14.8755907334115,14.7107146042645,14.7107146042645,23895.0806304203,0.0,1.0
2023-07-11,19.8677,19.87,19.7918,19.7918,15045,14.8963595773286,14.8980840661737,14.8394514454402,14.8394514454402,20065.9459748087,0.0,1.0
2023-07-12,19.9353,19.97,19.9353,19.96,6554,14.9470445538195,14.9730618420478,14.9470445538195,14.9655640644604,8741.25689058797,0.0,1.0
2023-07-13,19.9901,20.0,19.9699,19.97,6815,14.9881323749985,14.99555517481,14.9729868642719,14.9730618420478,9089.36004109809,0.0,1.0
2023-07-14,19.9,19.99,19.9,19.99,23736,14.9205773989359,14.9880573972226,14.9205773989359,14.9880573972226,31657.3807682326,0.0,1.0
2023-07-17,19.94,20.0199,19.92,20.0,26702,14.9505685092856,15.0104757522089,14.9355729541107,14.99555517481,35613.2196357155,0.0,1.0
2023-07-18,20.02,20.11,20.015,20.1,48791,15.0105507299848,15.0780307282714,15.0068018411911,15.070532950684,65073.94948866,0.0,1.0
2023-07-19,20.08,20.14,20.02,20.07,55854,15.0555373955092,15.1005240610337,15.0105507299848,15.0480396179218,74494.0742091702,0.0,1.0
2023-07-20,19.89,20.0599,19.89,20.02,34353,14.9130796213485,15.0404668625585,14.9130796213485,15.0105507299848,45817.5767412831,0.0,1.0
2023-07-21,19.68,19.86,19.66,19.86,139453,14.9040822882436,15.0404001140508,14.888935863154,15.0404001140508,184139.820682876,0.198,1.0
2023-07-24,19.8,19.8299,19.66,19.79,52205,14.9949608387817,15.0176047442908,14.888935863154,14.9873876262369,68933.7578879587,0.0,1.0
2023-07-25,19.88,19.91,19.8,19.85,15103,15.0555465391404,15.0782661767749,14.9949608387817,15.0328269015059,19942.6596184626,0.0,1.0
2023-07-26,19.89,19.9,19.79,19.8,5139,15.0631197516853,15.0706929642301,14.9873876262369,14.9949608387817,6785.7596357862,0.0,1.0
2023-07-27,19.75,20.15,19.72,20.15,35943,14.9570947760575,15.2600232778511,14.934375138423,15.2600232778511,47460.7041426473,0.0,1.0
2023-07-28,19.89,19.89,19.82,19.89,11776,15.0631197516853,15.0631197516853,15.0101072638714,15.0631197516853,15549.5437771976,0.0,1.0
2023-07-31,19.97,19.97,19.89,19.95,11343,15.123705452044,15.123705452044,15.0631197516853,15.1085590269543,14977.7917004715,0.0,1.0
2023-08-01,19.9,19.92,19.83,19.88,15877,15.0706929642301,15.0858393893198,15.0176804764162,15.0555465391404,20964.6829611554,0.0,1.0
2023-08-02,19.66,19.82,19.58,19.8,15466,14.888935863154,15.0101072638714,14.8283501627953,14.9949608387817,20421.9806435239,0.0,1.0
2023-08-03,19.63,19.7198,19.57,19.6,13162,14.8662162255194,14.9342236741721,14.8207769502504,14.8434965878849,17379.6786001593,0.0,1.0
2023-08-04,19.54,19.7616,19.54,19.68,4841,14.7980573126159,14.9658797026095,14.7980573126159,14.9040822882436,6392.26744441352,0.0,1.0
2023-08-07,19.68,19.68,19.5501,19.64,16042,14.9040822882436,14.9040822882436,14.8057062572862,14.8737894380643,21182.5561543652,0.0,1.0
2023-08-08,19.59,19.59,19.48,19.55,56177,14.8359233753401,14.8359233753401,14.7526180373469,14.8056305251607,74178.5598481343,0.0,1.0
2023-08-09,19.47,19.6,19.45,19.6,28497,14.745044824802,14.8434965878849,14.7298983997123,14.8434965878849,37628.6811327107,0.0,1.0
2023-08-10,19.52,19.64,19.47,19.64,22869,14.7829108875262,14.8737894380643,14.745044824802,14.8737894380643,30197.2245788665,0.0,1.0
2023-08-11,19.47,19.5,19.36,19.5,228779,14.745044824802,14.7677644624365,14.6617394868088,14.7677644624365,302089.765268639,0.0,1.0
2023-08-14,19.62,19.62,19.4098,19.48,10207,14.8586430129746,14.8586430129746,14.6994540852821,14.7526180373469,13477.7677763125,0.0,1.0
2023-08-15,19.46,19.65,19.39,19.65,13038,14.7374716122572,14.8813626506091,14.6844591244433,14.8813626506091,17215.9435943531,0.0,1.0
2023-08-16,19.32,19.58,19.32,19.45,39668,14.6314466366294,14.8283501627953,14.6314466366294,14.7298983997123,52379.356534806,0.0,1.0
2023-08-17,19.15,19.34,19.13,19.34,39191,14.5027020233672,14.6465930617191,14.4875555982775,14.6465930617191,51749.5049398904,0.0,1.0
2023-08-18,19.14,19.16,19.0,19.06,34281,14.4951288108223,14.510275235912,14.3891038351946,14.4345431104636,45266.1268874076,0.0,1.0
2023-08-21,19.27,19.33,19.1,19.1,31181,14.5935805739052,14.6390198491743,14.464835960643,14.464835960643,41172.7517422554,0.0,1.0
2023-08-22,19.14,19.1894,19.11,19.13,35907,14.6450784192101,14.6828771064572,14.6221237508415,14.6374268630873,46927.7091134257,0.198,1.0
2023-08-23,19.2928,19.32,19.17,19.19,76889,14.7619941967679,14.7828064294222,14.6680330875788,14.6833361998246,100488.055978561,0.0,1.0
2023-08-24,19.1183,19.34,19.1183,19.34,38270,14.6284745424235,14.7981095416679,14.6284745424235,14.7981095416679,50015.969804517,0.0,1.0
2023-08-25,19.24,19.27,19.11,19.18,39190,14.721593980439,14.7445486488077,14.6221237508415,14.6756846437017,51218.3396038419,0.0,1.0
2023-08-28,19.34,19.35,19.26,19.32,64602,14.7981095416679,14.8057610977908,14.7368970926848,14.7828064294222,84429.8845391017,0.0,1.0
2023-08-29,19.5273,19.53,19.33,19.4,89395,14.9414231878496,14.9434891080028,14.790457985545,14.8440188784053,116832.443707207,0.0,1.0
2023-08-30,19.545,19.6,19.52,19.53,60929,14.9549664421872,14.9970500008631,14.9358375518799,14.9434891080028,79629.553807667,0.0,1.0
2023-08-31,19.6103,19.72,19.57,19.72,122039,15.0049311036696,15.0888686743377,14.9740953324944,15.0888686743377,159495.660804115,0.0,1.0
2023-09-01,19.64,19.83,19.6,19.82,66162,15.0276562253546,15.1730357916895,14.9970500008631,15.1653842355666,86468.6855031739,0.0,1.0
2023-09-05,19.61,19.64,19.5754,19.64,43905,15.0047015569859,15.0276562253546,14.9782271728007,15.0276562253546,57380.484825381,0.0,1.0
2023-09-06,19.55,19.63,19.48,19.63,49856,14.9587922202486,15.0200046692317,14.9052313273884,15.0200046692317,65157.9877338387,0.0,1.0
2023-09-07,19.52,19.539,19.28,19.45,113736,14.9358375518799,14.9503755085134,14.7522002049306,14.8822766590197,148644.27336521,0.0,1.0
2023-09-08,19.5297,19.63,19.51,19.63,78529,14.9432595613191,15.0200046692317,14.928185995757,15.0200046692317,102631.410838227,0.0,1.0
2023-09-11,19.64,19.64,19.57,19.63,52109,15.0276562253546,15.0276562253546,14.9740953324944,15.0200046692317,68102.4868184893,0.0,1.0
2023-09-12,19.5456,19.72,19.53,19.72,51638,14.9554255355545,15.0888686743377,14.9434891080028,15.0888686743377,67486.9257581829,0.0,1.0
2023-09-13,19.5916,19.61,19.54,19.6,65778,14.9906226937198,15.0047015569859,14.9511406641257,14.9970500008631,85966.8268043254,0.0,1.0
2023-09-14,19.68,19.68,19.63,19.67,57738,15.0582624498462,15.0582624498462,15.0200046692317,15.0506108937233,75459.1602971833,0.0,1.0
2023-09-15,19.5227,19.74,19.5001,19.68,99729,14.9379034720331,15.1041717865835,14.9206109551954,15.0582624498462,130338.193170491,0.0,1.0
2023-09-18,19.5353,19.585,19.45,19.56,89608,14.947544432748,14.9855726666787,14.8822766590197,14.9664437763715,117110.818454224,0.0,1.0
2023-09-19,19.54,19.59,19.43,19.59,79553,14.9511406641257,14.9893984447402,14.8669735467739,14.9893984447402,103969.700701823,0.0,1.0
2023-09-20,19.39,19.69,19.39,19.69,76859,14.8363673222824,15.0659140059691,14.8363673222824,15.0659140059691,100448.848267713,0.0,1.0
2023-09-21,19.1,19.34,19.1,19.34,73915,14.6144721947186,14.7981095416679,14.6144721947186,14.7981095416679,96601.2649098741,0.0,1.0
2023-09-22,18.91,19.1,18.9,19.1,71478,14.6205934396169,14.7674952245734,14.6128617667244,14.7674952245734,92448.2980518072,0.198,1.0
2023-09-25,18.98,18.99,18.84,18.92,54724,14.674715149864,14.6824468227565,14.5664717293698,14.6283251125093,70778.9902149907,0.0,1.0
2023-09-26,18.71,18.99,18.66,18.99,100460,14.465959981768,14.6824468227565,14.4273016173057,14.6824468227565,129933.070627109,0.0,1.0
2023-09-27,18.74,18.85,18.58,18.85,81919,14.4891550004453,14.5742034022622,14.3654482341662,14.5742034022622,105952.49066994,0.0,1.0
2023-09-28,18.86,18.92,18.7,18.73,30486,14.5819350751547,14.6283251125093,14.4582283088755,14.4814233275529,39430.0178293655,0.0,1.0
2023-09-29,18.87,19.08,18.81,19.08,55089,14.5896667480471,14.7520318787885,14.5432767106924,14.7520318787885,71251.0743358238,0.0,1.0
2023-10-02,18.91,18.94,18.79,18.91,94883,14.6205934396169,14.6437884582942,14.5278133649075,14.6205934396169,122719.88393701,0.0,1.0
2023-10-03,18.72,18.9,18.6799,18.9,41325,14.4736916546604,14.6128617667244,14.4426876463617,14.6128617667244,53448.9761463798,0.0,1.0
2023-10-04,18.87,18.87,18.7,18.77,60206,14.5896667480471,14.5896667480471,14.4582283088755,14.5123500191226,77869.3056955582,0.0,1.0
2023-10-05,18.86,18.86,18.74,18.83,30726,14.5819350751547,14.5819350751547,14.4891550004453,14.5587400564773,39740.4293060777,0.0,1.0
2023-10-06,19.03,19.05,18.75,18.78,64688,14.7133735143263,14.7288368601112,14.4968866733377,14.5200816920151,83666.240023158,0.0,1.0
2023-10-09,19.07,19.1,18.9627,18.99,46169,14.744300205896,14.7674952245734,14.6613393557601,14.6824468227565,59714.1144513543,0.0,1.0
2023-10-10,19.17,19.2,19.11,19.12,219754,14.8216169348205,14.8448119534979,14.7752268974658,14.7829585703583,284225.681889209,0.0,1.0
2023-10-11,19.24,19.25,19.13,19.25,36579,14.8757386450676,14.8834703179601,14.7906902432507,14.8834703179601,47310.5891943964,0.0,1.0
2023-10-12,19.2,19.35,19.1301,19.35,42049,14.8448119534979,14.9607870468846,14.7907675599796,14.9607870468846,54385.384101128,0.0,1.0
2023-10-13,19.11,19.28,19.07,19.28,63713,14.7752268974658,14.9066653366374,14.744300205896,14.9066653366374,82405.1933990152,0.0,1.0
2023-10-16,19.25,19.59,19.16,19.59,53785,14.8834703179601,15.1463471963033,14.8138852619281,15.1463471963033,69564.5053123541,0.0,1.0
2023-10-17,19.24,19.27,19.11,19.15,58122,14.8757386450676,14.898933663745,14.7752268974658,14.8061535890356,75173.8993727742,0.0,1.0
2023-10-18,19.08,19.22,19.02,19.22,251999,14.7520318787885,14.8602752992827,14.7056418414338,14.8602752992827,325930.757166644,0.0,1.0
2023-10-19,18.92,19.37,18.8866,19.37,64474,14.6283251125093,14.9762503926694,14.6025013250486,14.9762503926694,83389.4564564235,0.0,1.0
2023-10-20,18.73,18.91,18.6925,18.91,74317,14.4814233275529,14.6205934396169,14.4524295542062,14.6205934396169,96120.2071450815,0.0,1.0
2023-10-23,18.77,18.89,18.595,18.71,50814,14.5123500191226,14.605130093832,14.3770457435048,14.465959981768,65721.8699068881,0.0,1.0
2023-10-24,18.75,18.77,18.58,18.77,52068,14.6422421237157,14.6578605153144,14.5094857951274,14.6578605153144,66675.2394716073,0.188,1.0
2023-10-25,18.46,18.77,18.4001,18.77,70336,14.4157754455356,14.6578605153144,14.3689983626977,14.6578605153144,90068.1732249166,0.0,1.0
2023-10-26,18.24,18.5,18.1501,18.48,53042,14.2439731379507,14.4470122287329,14.1737684677148,14.4313938371342,67922.4869795839,0.0,1.0
2023-10-27,18.31,18.445,18.265,18.4,55670,14.2986375085459,14.4040616518366,14.263496127449,14.3689202707397,71287.7502762611,0.0,1.0
2023-10-30,18.47,18.52,18.3417,18.52,61532,14.4235846413349,14.4626306203315,14.3233926592297,14.4626306203315,78794.2850727305,0.0,1.0
2023-10-31,18.58,18.58,18.4,18.44,48066,14.5094857951274,14.5094857951274,14.3689202707397,14.400157053937,61550.5120312334,0.0,1.0
2023-11-01,18.8,18.81,18.61,18.665,139203,14.6812881027123,14.6890972985116,14.5329133825253,14.5758639594216,178255.230855154,0.0,1.0
2023-11-02,19.05,19.11,18.9,19.11,50668,14.8765179976952,14.9233731724911,14.7593800607055,14.9233731724911,64882.4812465888,0.0,1.0
2023-11-03,19.16,19.195,19.0304,19.06,111335,14.9624191514877,14.9897513367853,14.8612119739285,14.8843271934945,142569.097844575,0.0,1.0
2023-11-06,19.2,19.2,19.12,19.17,39174,14.9936559346849,14.9936559346849,14.9311823682904,14.970228347287,50163.9362191891,0.0,1.0
2023-11-07,19.24,19.27,19.1301,19.16,45710,15.0248927178822,15.0483203052801,14.9390696560477,14.9624191514877,58533.5560468456,0.0,1.0
2023-11-08,19.29,19.3,19.18,19.18,115051,15.0639386968788,15.0717478926781,14.9780375430863,14.9780375430863,147327.59039041,0.0,1.0
2023-11-09,19.24,19.32,19.19,19.3,63326,15.0248927178822,15.0873662842767,14.9858467388856,15.0717478926781,81091.5766839323,0.0,1.0
2023-11-10,19.37,19.37,19.22,19.22,74228,15.1264122632733,15.1264122632733,15.0092743262836,15.0092743262836,95052.0410904672,0.0,1.0
2023-11-13,19.38,19.4,19.3045,19.34,85297,15.1342214590726,15.1498398506712,15.0752620307878,15.1029846758753,109226.355942415,0.0,1.0
2023-11-14,19.52,19.65,19.43,19.51,87806,15.243550200263,15.3450697456541,15.1732674380692,15.2357410044637,112439.234789966,0.0,1.0
2023-11-15,19.53,19.55,19.5,19.52,39029,15.2513593960623,15.266977787661,15.2279318086644,15.243550200263,49978.2576887408,0.0,1.0
2023-11-16,19.55,19.55,19.48,19.5,83402,15.266977787661,15.266977787661,15.2123134170657,15.2279318086644,106799.729630694,0.0,1.0
2023-11-17,19.56,19.6,19.51,19.6,81531,15.2747869834603,15.3060237666575,15.2357410044637,15.3060237666575,104403.836317116,0.0,1.0
2023-11-20,19.65,19.6663,19.56,19.56,30048,15.3450697456541,15.357798734807,15.2747869834603,15.2747869834603,38477.7136752487,0.0,1.0
2023-11-21,19.45,19.47,19.3901,19.435,46131,15.3356987106949,15.3514680666956,15.2884694894728,15.3238716936944,58507.145121094,0.188,1.0
2023-11-22,19.51,19.54,19.4601,19.51,57359,15.3830067786971,15.4066608126981,15.3436622354753,15.3830067786971,72747.4222757108,0.0,1.0
2023-11-24,19.53,19.54,19.474,19.52,48344,15.3987761346978,15.4066608126981,15.3546219378958,15.3908914566974,61313.8545389035,0.0,1.0
2023-11-27,19.53,19.55,19.51,19.54,43274,15.3987761346978,15.4145454906985,15.3830067786971,15.4066608126981,54883.6617018971,0.0,1.0
2023-11-28,19.54,19.5676,19.4851,19.53,45014,15.4066608126981,15.4284225239791,15.3633739304762,15.3987761346978,57090.4734447752,0.0,1.0
2023-11-29,19.54,19.6085,19.52,19.59,60293,15.4066608126981,15.4606708570006,15.3908914566974,15.4460842026999,76468.5634559433,0.0,1.0
2023-11-30,19.56,19.57,19.48,19.57,47664,15.4224301686989,15.4303148466992,15.359352744696,15.4303148466992,60451.4223635258,0.0,1.0
2023-12-01,19.63,19.64,19.51,19.56,57092,15.4776229147014,15.4855075927017,15.3830067786971,15.4224301686989,72408.790818614,0.0,1.0
2023-12-04,19.6,19.61,19.52,19.58,40064,15.4539688807003,15.4618535587006,15.3908914566974,15.4381995246996,50812.4745210705,0.0,1.0
2023-12-05,19.63,19.64,19.575,19.59,38427,15.4776229147014,15.4855075927017,15.4342571856994,15.4460842026999,48736.2958871099,0.0,1.0
2023-12-06,19.57,19.69,19.56,19.69,70704,15.4303148466992,15.5249309827035,15.4224301686989,15.5249309827035,89672.6537174963,0.0,1.0
2023-12-07,19.64,19.65,19.5959,19.63,45665,15.4855075927017,15.4933922707021,15.4507361627201,15.4776229147014,57916.1254244381,0.0,1.0
2023-12-08,19.71,19.71,19.6243,19.64,70812,15.5407003387042,15.5407003387042,15.4731286482412,15.4855075927017,89809.6282394681,0.0,1.0
2023-12-11,19.68,19.75,19.6302,19.75,46212,15.5170463047031,15.5722390507056,15.4777806082614,15.5722390507056,58609.8760125728,0.0,1.0
2023-12-12,19.72,19.74,19.66,19.69,77689,15.5485850167046,15.5643543727053,15.5012769487024,15.5249309827035,98531.6077542792,0.0,1.0
2023-12-13,19.86,19.94,19.72,19.76,59789,15.6589705087096,15.7220479327124,15.5485850167046,15.580123728706,75829.3490200749,0.0,1.0
2023-12-14,19.87,19.91,19.8,19.91,42356,15.6668551867099,15.6983938987114,15.6116624407074,15.6983938987114,53719.3782651375,0.0,1.0
2023-12-15,19.89,19.9099,19.8201,19.88,69999,15.6826245427106,15.6983150519314,15.6275106434881,15.6747398647103,88778.5144768477,0.0,1.0
2023-12-18,19.95,19.97,19.8859,19.9,62733,15.7299326107128,15.7457019667135,15.6793918247305,15.690509220711,79563.1730264156,0.0,1.0
2023-12-19,20.02,20.02,19.95,19.99,174432,15.7851253567153,15.7851253567153,15.7299326107128,15.7614713227142,221229.072375683,0.0,1.0
2023-12-20,19.91,20.06,19.89,20.04,67604,15.6983938987114,15.8166640687167,15.6826245427106,15.800894712716,85740.9776238629,0.0,1.0
2023-12-21,20.0,20.0099,19.9042,19.99,54970,15.7693560007146,15.7771618319349,15.6938207854712,15.7614713227142,69717.4951183916,0.0,1.0
2023-12-22,19.79,19.85,19.78,19.82,47745,15.7520097091138,15.7997671918094,15.7440501286645,15.7758884504616,59984.3173949617,0.188,1.0
2023-12-26,19.87,19.88,19.84,19.85,33781,15.815686352708,15.8236459331573,15.7918076113602,15.7997671918094,42440.6791479568,0.0,1.0
2023-12-27,19.85,19.9,19.85,19.87,45455,15.7997671918094,15.8395650940558,15.7997671918094,15.815686352708,57107.2813318251,0.0,1.0
2023-12-28,19.92,19.94,19.88,19.89,49402,15.8554842549544,15.8714034158529,15.8236459331573,15.8316055136065,62066.0854109517,0.0,1.0
2023-12-29,19.82,19.9394,19.82,19.86,78386,15.7758884504616,15.8709258410259,15.7758884504616,15.8077267722587,98480.0649978317,0.0,1.0
2024-01-02,19.76,19.81,19.735,19.735,41735,15.728130967766,15.7679288700123,15.7082320166428,15.7082320166428,52433.66816376,0.0,1.0
2024-01-03,19.67,19.76,19.64,19.74,55660,15.6564947437225,15.728130967766,15.6326160023747,15.7122118068674,69928.3088533578,0.0,1.0
2024-01-04,19.64,19.715,19.62,19.66,69098,15.6326160023747,15.6923128557442,15.6166968414761,15.6485351632732,86811.1082491791,0.0,1.0
2024-01-05,19.66,19.725,19.6,19.66,122675,15.6485351632732,15.7002724361935,15.6007776805776,15.6485351632732,154122.444997946,0.0,1.0
2024-01-08,19.84,19.84,19.66,19.69,128300,15.7918076113602,15.7918076113602,15.6485351632732,15.672413904621,161189.400393205,0.0,1.0
2024-01-09,19.81,19.83,19.77,19.82,154395,15.7679288700123,15.7838480309109,15.7360905482152,15.7758884504616,193973.79168908,0.0,1.0
2024-01-10,19.87,19.88,19.82,19.85,74915,15.815686352708,15.8236459331573,15.7758884504616,15.7997671918094,94119.2823885968,0.0,1.0
2024-01-11,19.89,19.93,19.785,19.92,144865,15.8316055136065,15.8634438354036,15.7480299188891,15.8554842549544,182000.798814978,0.0,1.0
2024-01-12,19.93,19.94,19.86,19.93,74332,15.8634438354036,15.8714034158529,15.8077267722587,15.8634438354036,93386.8317227417,0.0,1.0
2024-01-16,19.9,19.94,19.86,19.94,64704,15.8395650940558,15.8714034158529,15.8077267722587,15.8714034158529,81290.7167813091,0.0,1.0
2024-01-17,19.88,19.88,19.8,19.86,56039,15.8236459331573,15.8236459331573,15.7599692895631,15.8077267722587,70404.4646035449,0.0,1.0
2024-01-18,19.98,19.98,19.8713,19.93,70458,15.90324173765,15.90324173765,15.8167210981664,15.8634438354036,88519.7410202998,0.0,1.0
2024-01-19,20.07,20.1099,19.98,20.03,211951,15.9748779616935,16.0066366876861,15.90324173765,15.9430396398964,266284.135640999,0.0,1.0
2024-01-22,20.13,20.15,20.09,20.12,93198,16.0226354443891,16.0385546052877,15.990797122592,16.0146758639398,117089.086031535,0.0,1.0
2024-01-23,19.92,19.9699,19.91,19.96,81624,16.01308394785,16.0531970446872,16.005045251089,16.0452387348939,101538.846938869,0.198,1.0
2024-01-24,19.99,20.07,19.96,20.04,173071,16.0693548251768,16.1336643992645,16.0452387348939,16.1095483089816,215297.336304971,0.0,1.0
2024-01-25,20.05,20.06,19.9901,20.03,472431,16.1175870057426,16.1256257025035,16.0694352121444,16.1015096122206,587696.008504567,0.0,1.0
2024-01-26,20.04,20.085,20.0001,20.07,278145,16.1095483089816,16.145722444406,16.0774739089053,16.1336643992645,346007.578430507,0.0,1.0
2024-01-29,20.13,20.14,20.042,20.07,130299,16.1818965798303,16.1899352765913,16.1111560483338,16.1336643992645,162089.706670682,0.0,1.0
2024-01-30,20.09,20.15,20.05,20.15,163173,16.1497417927865,16.1979739733523,16.1175870057426,16.1979739733523,202984.39517245,0.0,1.0
2024-01-31,19.91,20.08,19.887,20.02,111028,16.005045251089,16.1417030960255,15.9865562485388,16.0934709154597,138116.915342654,0.0,1.0
2024-02-01,20.08,20.08,19.88,19.93,107853,16.1417030960255,16.1417030960255,15.9809291608061,16.0211226446109,134167.270152135,0.0,1.0
2024-02-02,20.2,20.23,20.1,20.13,83669,16.2381674571571,16.26228354744,16.1577804895474,16.1818965798303,104082.791636384,0.0,1.0
2024-02-05,20.17,20.22,20.1,20.22,112438,16.2140513668742,16.254244850679,16.1577804895474,16.254244850679,139870.931002065,0.0,1.0
2024-02-06,20.23,20.23,20.18,20.21,146600,16.26228354744,16.26228354744,16.2220900636352,16.2462061539181,182367.869269311,0.0,1.0
2024-02-07,20.28,20.29,20.23,20.27,155231,16.3024770312449,16.3105157280058,16.26228354744,16.2944383344839,193104.684273835,0.0,1.0
2024-02-08,20.32,20.32,20.27,20.3,88308,16.3346318182887,16.3346318182887,16.2944383344839,16.3185544247668,109853.627554122,0.0,1.0
2024-02-09,20.37,20.38,20.29,20.29,108049,16.3748253020936,16.3828639988545,16.3105157280058,16.3105157280058,134411.09076862,0.0,1.0
2024-02-12,20.36,20.4099,20.33,20.39,88557,16.3667866053326,16.4068997021698,16.3426705150497,16.3909026956155,110163.379255678,0.0,1.0
2024-02-13,20.23,20.29,20.15,20.15,105453,16.26228354744,16.3105157280058,16.1979739733523,16.1979739733523,131181.711582924,0.0,1.0
2024-02-14,20.32,20.33,20.235,20.29,85089,16.3346318182887,16.3426705150497,16.2663028958205,16.3105157280058,105849.247123168,0.0,1.0
2024-02-15,20.36,20.37,20.292,20.36,146715,16.3667866053326,16.3748253020936,16.312123467358,16.3667866053326,182510.927284085,0.0,1.0
2024-02-16,20.23,20.35,20.2,20.35,119817,16.26228354744,16.3587479085716,16.2381674571571,16.3587479085716,149050.279619652,0.0,1.0
2024-02-20,20.09,20.18,20.01,20.18,107867,16.1497417927865,16.2220900636352,16.0854322186987,16.2220900636352,134184.685910455,0.0,1.0
2024-02-21,19.92,19.92,19.805,19.91,120381,16.1722501437172,16.1722501437172,16.0788862498152,16.1641315442474,148278.037916177,0.198,1.0
2024-02-22,20.22,20.24,20.13,20.17,167960,16.4158081278093,16.4320453267488,16.3427407325816,16.3752151304606,206882.973628738,0.0,1.0
2024-02-23,20.27,20.31,20.235,20.31,146826,16.456401125158,16.4888755230369,16.4279860270139,16.4888755230369,180851.39012868,0.0,1.0
2024-02-26,20.25,20.2896,20.2399,20.26,110188,16.4401639262185,16.4723135801187,16.4319641407541,16.4482825256882,135722.9167552,0.0,1.0
2024-02-27,20.29,20.3,20.23,20.27,137482,16.4726383240975,16.4807569235672,16.423926727279,16.456401125158,169342.015839641,0.0,1.0
2024-02-28,20.29,20.31,20.22,20.29,119791,16.4726383240975,16.4888755230369,16.4158081278093,16.4726383240975,147551.311585855,0.0,1.0
2024-02-29,20.37,20.39,20.28,20.37,103705,16.5375871198554,16.5538243187948,16.4645197246277,16.5375871198554,127737.549298454,0.0,1.0
2024-03-01,20.49,20.5,20.406,20.42,108143,16.6350103134922,16.6431289129619,16.5668140779464,16.578180117204,133204.00938993,0.0,1.0
2024-03-04,20.53,20.56,20.448,20.5,107586,16.6674847113712,16.6918405097804,16.6009121957193,16.6431289129619,132517.930464524,0.0,1.0
2024-03-05,20.34,20.47,20.27,20.47,187786,16.5132313214461,16.6187731145527,16.456401125158,16.6187731145527,231303.441806659,0.0,1.0
2024-03-06,20.41,20.47,20.3525,20.47,128292,16.5700615177343,16.6187731145527,16.5233795707833,16.6187731145527,158022.329440213,0.0,1.0
2024-03-07,20.53,20.55,20.4678,20.5,160209,16.6674847113712,16.6837219103106,16.6169870226694,16.6431289129619,197335.76043157,0.0,1.0
2024-03-08,20.47,20.62,20.46,20.53,75913,16.6187731145527,16.7405521065988,16.610654515083,16.6674847113712,93505.0439216388,0.0,1.0
2024-03-11,20.41,20.45,20.35,20.43,123563,16.5700615177343,16.6025359156133,16.5213499209159,16.5862987166738,152197.433141747,0.0,1.0
2024-03-12,20.61,20.62,20.45,20.54,118667,16.7324335071291,16.7405521065988,16.6025359156133,16.6756033108409,146166.836339613,0.0,1.0
2024-03-13,20.58,20.6199,20.54,20.61,189375,16.7080777087198,16.7404709206041,16.6756033108409,16.7324335071291,233260.675940357,0.0,1.0
2024-03-14,20.56,20.64,20.48,20.64,192736,16.6918405097804,16.7567893055383,16.6268917140225,16.7567893055383,237400.552544108,0.0,1.0
2024-03-15,20.41,20.5,20.379,20.5,78035,16.5700615177343,16.6431289129619,16.5448938593781,16.6431289129619,96118.7952317136,0.0,1.0
2024-03-18,20.49,20.57,20.47,20.49,76245,16.6350103134922,16.6999591092501,16.6187731145527,16.6350103134922,93913.9814498879,0.0,1.0
2024-03-19,20.52,20.54,20.38,20.45,88730,16.6593661119014,16.6756033108409,16.5457057193251,16.6025359156133,109292.249643236,0.0,1.0
2024-03-20,20.68,20.68,20.4944,20.56,164550,16.7892637034172,16.7892637034172,16.6385824972589,16.6918405097804,202682.741787384,0.0,1.0
2024-03-21,20.51,20.85,20.4901,20.85,87471,16.8119957819325,17.0906929328763,16.7956838016272,17.0906929328763,106711.316923361,0.198,1.0
2024-03-22,20.5,20.53,20.4653,20.53,111930,16.8037988069047,16.828389731988,16.7753553035584,16.828389731988,136550.373303515,0.0,1.0
2024-03-25,20.48,20.52,20.47,20.47,86735,16.7874048568492,16.8201927569602,16.7792078818214,16.7792078818214,105813.424716165,0.0,1.0
2024-03-26,20.44,20.54,20.44,20.54,135996,16.7546169567382,16.8365867070158,16.7546169567382,16.8365867070158,165909.98452412,0.0,1.0
2024-03-27,20.52,20.54,20.42,20.54,87077,16.8201927569602,16.8365867070158,16.7382230066827,16.8365867070158,106230.651801574,0.0,1.0
2024-03-28,20.54,20.56,20.4732,20.56,101103,16.8365867070158,16.8529806570713,16.7818309138303,16.8529806570713,123341.842152285,0.0,1.0
2024-04-01,20.52,20.64,20.4901,20.64,90416,16.8201927569602,16.9185564572933,16.7956838016272,16.9185564572933,110304.105714381,0.0,1.0
2024-04-02,20.44,20.45,20.35,20.42,131114,16.7546169567382,16.7628139317659,16.6808441814883,16.7382230066827,159954.128878022,0.0,1.0
2024-04-03,20.49,20.51,20.3783,20.42,70705,16.795601831877,16.8119957819325,16.7040416208169,16.7382230066827,86257.4300404271,0.0,1.0
2024-04-04,20.33,20.62,20.315,20.59,102013,16.6644502314328,16.9021625072378,16.6521547688912,16.8775715821545,124452.007788899,0.0,1.0
2024-04-05,20.47,20.58,20.3326,20.37,317427,16.7792078818214,16.8693746071268,16.66658144494,16.6972381315439,387248.953333467,0.0,1.0
2024-04-08,20.52,20.56,20.489,20.56,66240,16.8201927569602,16.8529806570713,16.7947821343742,16.8529806570713,80810.2986475909,0.0,1.0
2024-04-09,20.54,20.63,20.41,20.63,115242,16.8365867070158,16.9103594822656,16.7300260316549,16.9103594822656,140590.888235894,0.0,1.0
2024-04-10,20.41,20.45,20.34,20.43,217970,16.7300260316549,16.7628139317659,16.6726472064606,16.7464199817104,265915.16902499,0.0,1.0
2024-04-11,20.57,20.58,20.4,20.43,161185,16.861177632099,16.8693746071268,16.7218290566271,16.7464199817104,196639.613338043,0.0,1.0
2024-04-12,20.38,20.49,20.314,20.49,94486,16.7054351065716,16.795601831877,16.6513350713884,16.795601831877,115269.352023193,0.0,1.0
2024-04-15,20.11,20.48,20.0701,20.48,224405,16.4841167808221,16.7874048568492,16.4514108504614,16.7874048568492,273765.626026761,0.0,1.0
2024-04-16,20.11,20.16,20.0571,20.13,153854,16.4841167808221,16.5251016559609,16.4407547829253,16.5005107308777,187696.070170991,0.0,1.0
2024-04-17,19.95,20.21,19.91,20.21,180062,16.352965180378,16.5660865310997,16.320177280267,16.5660865310997,219668.840505473,0.0,1.0
2024-04-18,19.9,20.0699,19.8601,19.99,123377,16.3119803052392,16.4512469109608,16.2792743748785,16.385753080489,150515.281042328,0.0,1.0
2024-04-19,19.63,19.8599,19.57,19.85,110107,16.0906619794897,16.2791104353779,16.0414801293232,16.2709954301004,134326.382143573,0.0,1.0
2024-04-22,19.78,19.84,19.6149,19.65,71855,16.2136166049061,16.2627984550727,16.0782845471978,16.1070559295453,87660.3866141703,0.0,1.0
2024-04-23,19.8,19.88,19.6581,19.68,205967,16.3972288455279,16.4634802752068,16.279715372135,16.2978517010096,248709.500758859,0.204,1.0
2024-04-24,19.84,19.91,19.765,19.87,115547,16.4303545603674,16.4883245613364,16.3682438450434,16.4551988464969,139525.441862938,0.0,1.0
2024-04-25,19.78,19.78,19.56,19.66,131232,16.3806659881082,16.3806659881082,16.1984745564912,16.2812888435898,158465.410495791,0.0,1.0
2024-04-26,19.94,19.98,19.885,19.91,78530,16.513168847466,16.5462945623054,16.4676209895617,16.4883245613364,94826.6328809622,0.0,1.0
2024-04-29,19.99,20.02,19.93,19.96,92901,16.5545759910153,16.5794202771449,16.5048874187561,16.5297317048857,112179.918773389,0.0,1.0
2024-04-30,19.8,20.0,19.79,19.99,144053,16.3972288455279,16.5628574197252,16.388947416818,16.5545759910153,173947.038665494,0.0,1.0
2024-05-01,19.74,19.935,19.6905,19.78,322079,16.3475402732687,16.509028133111,16.3065472011549,16.3806659881082,388917.192049758,0.0,1.0
2024-05-02,19.9,19.92,19.75,19.89,99982,16.4800431326265,16.4966059900463,16.3558217019786,16.4717617039167,120730.375763458,0.0,1.0
2024-05-03,20.09,20.2,20.05,20.12,106653,16.6373902781139,16.7284859939224,16.6042645632745,16.6622345642435,128785.749097839,0.0,1.0
2024-05-06,20.27,20.27,20.1001,20.18,56156,16.7864559948914,16.7864559948914,16.6457545211109,16.7119231365027,67809.5555337238,0.0,1.0
2024-05-07,20.3,20.32,20.2357,20.31,82386,16.811300281021,16.8278631384408,16.7580506944166,16.8195817097309,99482.8342866545,0.0,1.0
2024-05-08,20.29,20.3,20.25,20.27,85597,16.8030188523112,16.811300281021,16.7698931374717,16.7864559948914,103360.184575471,0.0,1.0
2024-05-09,20.35,20.37,20.2647,20.32,103261,16.8527074245703,16.8692702819901,16.7820668376752,16.8278631384408,124689.837487853,0.0,1.0
2024-05-10,20.33,20.39,20.2801,20.39,105822,16.8361445671506,16.8858331394098,16.7948202378884,16.8858331394098,127782.299054237,0.0,1.0
2024-05-13,20.34,20.37,20.3113,20.35,133707,16.8444259958605,16.8692702819901,16.8206582954632,16.8527074245703,161454.025246591,0.0,1.0
2024-05-14,20.42,20.44,20.3221,20.37,106293,16.9106774255394,16.9272402829591,16.8296022384698,16.8692702819901,128351.041497722,0.0,1.0
2024-05-15,20.55,20.56,20.4554,20.49,138972,17.0183359987676,17.0266174274775,16.9399936831723,16.9686474265084,167811.623898295,0.0,1.0
2024-05-16,20.52,20.59,20.51,20.57,133286,16.993491712638,17.051461713607,16.9852102839281,17.0348988561873,160945.658858678,0.0,1.0
2024-05-17,20.53,20.57,20.455,20.57,70810,17.0017731413479,17.0348988561873,16.9396624260239,17.0348988561873,85504.5699006868,0.0,1.0
2024-05-20,20.57,20.59,20.48,20.53,72216,17.0348988561873,17.051461713607,16.9603659977986,17.0017731413479,87202.3445833641,0.0,1.0
2024-05-21,20.4,20.41,20.29,20.37,63007,17.0630557138009,17.0714199567978,16.9710490408343,17.03796298481,75328.9927407546,0.204,1.0
2024-05-22,20.35,20.4,20.28,20.39,121245,17.021234498816,17.0630557138009,16.9626847978373,17.0546914708039,144956.333817716,0.0,1.0
2024-05-23,20.25,20.46,20.195,20.45,98454,16.9375920688464,17.1132411717826,16.8915887323632,17.1048769287857,117708.201490284,0.0,1.0
2024-05-24,20.32,20.33,20.25,20.3,81592,16.9961417698252,17.0045060128221,16.9375920688464,16.9794132838312,97548.5767566089,0.0,1.0
2024-05-28,20.34,20.37,20.2901,20.33,63364,17.0128702558191,17.03796298481,16.9711326832643,17.0045060128221,75755.809608856,0.0,1.0
2024-05-29,20.27,20.35,20.2142,20.35,120372,16.9543205548404,17.021234498816,16.9076480789173,17.021234498816,143912.605173871,0.0,1.0
2024-05-30,20.15,20.22,20.12,20.21,129308,16.8539496388768,16.9124993398556,16.8288569098859,16.9041350968586,154596.178096426,0.0,1.0
2024-05-31,20.22,20.23,20.01,20.23,116686,16.9124993398556,16.9208635828525,16.7368502369194,16.9208635828525,139505.750899863,0.0,1.0
2024-06-03,20.19,20.275,20.09,20.27,124269,16.8874066108647,16.9585026763388,16.8037641808951,16.9543205548404,148571.723759278,0.0,1.0
2024-06-04,20.15,20.2,20.07,20.2,111386,16.8539496388768,16.8957708538616,16.7870356949011,16.8957708538616,133169.253978474,0.0,1.0
2024-06-05,20.3,20.3,20.185,20.26,241252,16.9794132838312,16.9794132838312,16.8832244893662,16.9459563118434,288432.557599832,0.0,1.0
2024-06-06,20.29,20.31,20.25,20.31,209951,16.9710490408343,16.9877775268282,16.9375920688464,16.9877775268282,251010.163234469,0.0,1.0
2024-06-07,20.27,20.31,20.1945,20.28,130056,16.9543205548404,16.9877775268282,16.8911705202133,16.9626847978373,155490.461058162,0.0,1.0
2024-06-10,20.31,20.32,20.2096,20.26,113425,16.9877775268282,16.9961417698252,16.9038005271387,16.9459563118434,135607.011945024,0.0,1.0
2024-06-11,20.36,20.37,20.25,20.32,125735,17.029598741813,17.03796298481,16.9375920688464,16.9961417698252,150324.422719044,0.0,1.0
2024-06-12,20.49,20.57,20.47,20.48,279162,17.1383339007735,17.2052478447492,17.1216054147796,17.1299696577765,333756.444069621,0.0,1.0
2024-06-13,20.51,20.59,20.4201,20.59,192151,17.1550623867674,17.2219763307431,17.0798678422247,17.2219763307431,229729.098102255,0.0,1.0
2024-06-14,20.46,20.5,20.41,20.5,95077,17.1132411717826,17.1466981437705,17.0714199567978,17.1466981437705,113670.776942447,0.0,1.0
2024-06-17,20.54,20.54,20.4136,20.5,114335,17.1801551157583,17.1801551157583,17.0744310842767,17.1466981437705,136694.976510772,0.0,1.0
2024-06-18,20.57,20.57,20.5,20.5,72825,17.2052478447492,17.2052478447492,17.1466981437705,17.1466981437705,87067.054396265,0.0,1.0
2024-06-20,20.51,20.59,20.4508,20.59,93292,17.1550623867674,17.2219763307431,17.1055460682254,17.2219763307431,111536.692601941,0.0,1.0
2024-06-21,20.5,20.52,20.4281,20.52,67339,17.1466981437705,17.1634266297644,17.0865592366223,17.1634266297644,80508.1822998981,0.0,1.0
2024-06-24,20.44,20.53,20.4305,20.49,96541,17.0965126857887,17.1717908727614,17.0885666549416,17.1383339007735,115421.084771299,0.0,1.0
2024-06-25,20.5,20.5,20.44,20.49,131711,17.1466981437705,17.1466981437705,17.0965126857887,17.1383339007735,157469.121889275,0.0,1.0
2024-06-26,20.53,20.54,20.4501,20.5,117081,17.1717908727614,17.1801551157583,17.1049605712156,17.1466981437705,139977.999255325,0.0,1.0
2024-06-27,20.44,20.44,20.3262,20.4,86029,17.2671432429267,17.2671432429267,17.1710081694901,17.2333523559542,101836.924340123,0.204,1.0
2024-06-28,20.42,20.53,20.37,20.46,181793,17.2502477994405,17.3431727386147,17.2080091907249,17.2840386864129,215197.665747179,0.0,1.0
2024-07-01,20.46,20.46,20.36,20.44,64767,17.2840386864129,17.2840386864129,17.1995614689818,17.2671432429267,76668.0082150994,0.0,1.0
2024-07-02,20.52,20.52,20.3981,20.47,159709,17.3347250168716,17.3347250168716,17.2317472888231,17.2924864081561,189055.706208799,0.0,1.0
2024-07-03,20.56,20.57,20.51,20.57,90992,17.3685159038441,17.3769636255872,17.3262772951285,17.3769636255872,107711.881104703,0.0,1.0
2024-07-05,20.6,20.6,20.5405,20.6,58461,17.4023067908165,17.4023067908165,17.352042846445,17.4023067908165,69203.2737082608,0.0,1.0
2024-07-08,20.67,20.68,20.6001,20.68,153937,17.4614408430184,17.4698885647615,17.402391268034,17.4698885647615,182223.094795308,0.0,1.0
2024-07-09,20.64,20.68,20.58,20.68,181593,17.436097677789,17.4698885647615,17.3854113473303,17.4698885647615,214960.915524951,0.0,1.0
2024-07-10,20.66,20.68,20.59,20.68,174294,17.4529931212752,17.4698885647615,17.3938590690734,17.4698885647615,206320.716164753,0.0,1.0
2024-07-11,20.72,20.72,20.645,20.72,145931,17.5036794517339,17.5036794517339,17.4403215386606,17.5036794517339,172745.983399535,0.0,1.0
2024-07-12,20.76,20.8,20.705,20.75,88373,17.5374703387064,17.5712612256788,17.4910078691193,17.5290226169633,104611.636944632,0.0,1.0
2024-07-15,20.81,20.85,20.7601,20.8,130163,17.579708947422,17.6134998343944,17.5375548159238,17.5712612256788,154080.595879104,0.0,1.0
2024-07-16,20.92,20.93,20.82,20.89,147738,17.6726338865962,17.6810816083393,17.5881566691651,17.6472907213669,174885.021657362,0.0,1.0
2024-07-17,20.52,20.84,20.52,20.84,201571,17.3347250168716,17.6050521126513,17.3347250168716,17.6050521126513,238609.895223274,0.0,1.0
2024-07-18,20.44,20.62,20.31,20.6,63545,17.2671432429267,17.4192022343028,17.1573228602662,17.4023067908165,75221.4643572882,0.0,1.0
2024-07-19,20.34,20.47,20.29,20.44,71692,17.1826660254956,17.2924864081561,17.14042741678,17.2671432429267,84865.4846597323,0.0,1.0
2024-07-22,20.57,20.6,20.4201,20.52,124523,17.3769636255872,17.4023067908165,17.2503322766579,17.3347250168716,147404.239612284,0.0,1.0
2024-07-23,20.4,20.46,20.32,20.36,475227,17.4048411073395,17.4560318164787,17.3365868284872,17.3707139679133,557007.716428497,0.203,1.0
2024-07-24,19.9,20.27,19.86,20.27,108163,16.9782518645125,17.2939279042045,16.9441247250864,17.2939279042045,126776.520761774,0.0,1.0
2024-07-25,19.74,20.06,19.6201,19.93,137989,16.8417433068079,17.1147604222172,16.739447206378,17.0038472190822,161735.208189459,0.0,1.0
2024-07-26,19.97,20.03,19.81,19.9,179259,17.0379743585083,17.0891650676475,16.9014658008037,16.9782518645125,210107.267136034,0.0,1.0
2024-07-29,19.94,20.1,19.8728,20.1,69485,17.0123790039387,17.1488875616433,16.9550454097027,17.1488875616433,81442.5131064399,0.0,1.0
2024-07-30,19.79,20.04,19.6501,20.04,111780,16.8844022310906,17.0976968525041,16.7650425609476,17.0976968525041,131015.961934775,0.0,1.0
2024-07-31,20.19,20.24,20.0123,20.13,126463,17.2256736253522,17.2683325496349,17.0740638084515,17.1744829162129,148225.725480027,0.0,1.0
2024-08-01,19.88,20.36,19.7301,20.19,213200,16.9611882947995,17.3707139679133,16.8332968397999,17.2256736253522,249889.095406101,0.0,1.0
2024-08-02,19.52,19.66,19.31,19.66,280760,16.6540440399641,16.7734890279556,16.4748765579767,16.7734890279556,329075.339710211,0.0,1.0
2024-08-05,18.95,19.2083,18.23,18.75,155375,16.1677323031413,16.3881083059857,15.5534437934705,15.9970966060106,182113.124759489,0.0,1.0
2024-08-06,19.15,19.39,18.96,19.03,132933,16.3383680002721,16.543130836829,16.1762640879979,16.2359865819936,155809.132831235,0.0,1.0
2024-08-07,19.0,19.4899,18.97,19.33,343970,16.210391227424,16.6283633675459,16.1847958728544,16.4919401276898,403163.002564902,0.0,1.0
2024-08-08,19.49,19.51,19.16,19.25,127050,16.6284486853944,16.6455122551075,16.3468997851286,16.4236858488375,148913.740953777,0.0,1.0
2024-08-09,19.63,19.63,19.45,19.53,82025,16.747893673386,16.747893673386,16.5943215459683,16.6625758248206,96140.4927330464,0.0,1.0
2024-08-12,19.65,19.72,19.57,19.68,99218,16.7649572430991,16.8246797370948,16.6967029642467,16.7905525976687,116292.196378999,0.0,1.0
2024-08-13,19.92,19.92,19.7,19.7,70074,16.9953154342256,16.9953154342256,16.8076161673818,16.8076161673818,82132.8727555685,0.0,1.0
2024-08-14,19.97,20.01,19.86,19.92,70824,17.0379743585083,17.0721014979345,16.9441247250864,16.9953154342256,83011.93852271,0.0,1.0
2024-08-15,20.19,20.2193,20.07,20.07,76418,17.2256736253522,17.2506717549818,17.1232922070737,17.1232922070737,89568.5970578961,0.0,1.0
2024-08-16,20.2,20.21,20.0701,20.19,64476,17.2342054102087,17.2427371950652,17.1233775249223,17.2256736253522,75571.525869624,0.0,1.0
2024-08-19,20.28,20.28,20.14,20.22,71250,17.302459689061,17.302459689061,17.1830147010695,17.2512689799218,83511.2478784464,0.0,1.0
2024-08-20,20.27,20.3399,20.1924,20.3,101068,17.2939279042045,17.3535650803517,17.2277212537177,17.3195232587741,118460.558604615,0.0,1.0
2024-08-21,20.1,20.14,20.01,20.09,219278,17.3220827942311,17.3565546007867,17.2445212294808,17.3134648425921,254443.293705296,0.203,1.0
2024-08-22,20.04,20.18,20.01,20.18,77489,17.2703750843975,17.3910264073424,17.2445212294808,17.3910264073424,89915.7981463246,0.0,1.0
2024-08-23,20.19,20.2,20.02,20.12,81743,17.3996443589813,17.4082623106203,17.2531391811197,17.3393186975089,94852.0059347136,0.0,1.0
2024-08-26,20.17,20.25,20.1101,20.25,92270,17.3824084557035,17.4513520688149,17.3307869253864,17.4513520688149,107067.205602877,0.0,1.0
2024-08-27,20.2,20.2012,20.0501,20.15,109010,17.4082623106203,17.4092964648169,17.2790792155528,17.3651725524257,126491.775038145,0.0,1.0
2024-08-28,20.08,20.18,20.0,20.12,102513,17.3048468909532,17.3910264073424,17.2359032778418,17.3393186975089,118952.860604398,0.0,1.0
2024-08-29,20.12,20.25,20.1101,20.17,90882,17.3393186975089,17.4513520688149,17.3307869253864,17.3824084557035,105456.614063083,0.0,1.0
2024-08-30,20.23,20.25,20.0701,20.18,114699,17.434116165537,17.4513520688149,17.2963151188307,17.3910264073424,133093.111687921,0.0,1.0
2024-09-03,19.91,20.2,19.85,20.2,142826,17.1583417130916,17.4082623106203,17.106634003258,17.4082623106203,165730.797739639,0.0,1.0
2024-09-04,19.9,19.9685,19.81,19.86,126112,17.1497237614526,17.2087567301792,17.0721621967023,17.1152519548969,146336.39788653,0.0,1.0
2024-09-05,19.93,20.03,19.8601,19.91,91506,17.1755776163694,17.2617571327586,17.1153381344133,17.1583417130916,106180.684034864,0.0,1.0
2024-09-06,19.6,19.96,19.5358,19.96,117485,16.891185212285,17.2014314712862,16.8358579627631,17.2014314712862,136325.898452954,0.0,1.0
2024-09-09,19.78,19.8299,19.685,19.75,54871,17.0463083417856,17.0893119204638,16.9644378012158,17.0204544868688,63670.5824063669,0.0,1.0
2024-09-10,19.88,19.88,19.7184,19.84,51661,17.1324878581748,17.1324878581748,16.9932217596898,17.0980160516191,59945.7993784572,0.0,1.0
2024-09-11,20.07,20.09,19.6805,19.88,80265,17.2962289393143,17.3134648425921,16.9605597229783,17.1324878581748,93136.9812259125,0.0,1.0
2024-09-12,20.21,20.2199,20.06,20.12,74757,17.4168802622592,17.4254120343817,17.2876109876754,17.3393186975089,86745.6712826953,0.0,1.0
2024-09-13,20.32,20.33,20.245,20.26,67948,17.5116777302873,17.5202956819262,17.4470430929954,17.4599700204538,78844.7218630575,0.0,1.0
2024-09-16,20.33,20.3375,20.23,20.31,61240,17.5202956819262,17.5267591456554,17.434116165537,17.5030597786484,71060.9696664162,0.0,1.0
2024-09-17,20.36,20.42,20.29,20.41,107053,17.546149536843,17.5978572466765,17.4858238753705,17.5892392950376,124220.933796519,0.0,1.0
2024-09-18,20.34,20.44,20.31,20.39,128964,17.5289136335652,17.6150931499544,17.5030597786484,17.5720033917598,149645.768975501,0.0,1.0
2024-09-19,20.6,20.61,20.4708,20.53,133967,17.7529803761771,17.761598327816,17.6416364410022,17.6926547147047,155451.092803735,0.0,1.0
2024-09-20,20.6,20.62,20.535,20.61,62866,17.7529803761771,17.7702162794549,17.6969636905241,17.761598327816,72947.7289198059,0.0,1.0
2024-09-23,20.63,20.6499,20.55,20.6,114434,17.7788342310939,17.7959839548553,17.7098906179825,17.7529803761771,132785.614023622,0.0,1.0
2024-09-24,20.66,20.67,20.57,20.67,80982,17.8046880860106,17.8133060376495,17.7271265212603,17.8133060376495,93968.9654723336,0.0,1.0
2024-09-25,20.63,20.68,20.6,20.67,170488,17.7788342310939,17.8219239892885,17.7529803761771,17.8133060376495,197828.912418157,0.0,1.0
2024-09-26,20.4,20.5,20.3626,20.5,85929,17.7555657616688,17.8426028487358,17.7230138911057,17.8426028487358,98726.8794207797,0.203,1.0
2024-09-27,20.39,20.46,20.35,20.46,95716,17.7468620529621,17.807788013909,17.7120472181353,17.807788013909,109971.511255098,0.0,1.0
2024-09-30,20.48,20.4838,20.3332,20.39,93464,17.8251954313224,17.8285028406309,17.697424987508,17.7468620529621,107384.10848705,0.0,1.0
2024-10-01,20.33,20.46,20.2113,20.46,114126,17.6946398007219,17.807788013909,17.5913267783733,17.807788013909,131123.41399034,0.0,1.0
2024-10-02,20.34,20.37,20.25,20.32,84588,17.7033435094286,17.7294546355487,17.6250101310683,17.6859360920152,97186.1569021507,0.0,1.0
2024-10-03,20.3,20.38,20.27,20.31,73826,17.6685286746018,17.7381583442554,17.6424175484817,17.6772323833085,84821.3129457864,0.0,1.0
2024-10-04,20.48,20.49,20.36,20.47,107306,17.8251954313224,17.8338991400291,17.720750926842,17.8164917226157,123287.673813569,0.0,1.0
2024-10-07,20.34,20.4593,20.31,20.45,82565,17.7033435094286,17.8071787542995,17.6772323833085,17.7990843052023,94861.8603658448,0.0,1.0
2024-10-08,20.5,20.51,20.41,20.43,128876,17.8426028487358,17.8513065574425,17.7642694703755,17.7816768877889,148070.212759748,0.0,1.0
2024-10-09,20.56,20.57,20.475,20.5,82784,17.894825100976,17.9035288096827,17.820843576969,17.8426028487358,95113.4772424889,0.0,1.0
2024-10-10,20.53,20.55,20.49,20.54,114451,17.8687139748559,17.8861213922693,17.8338991400291,17.8774176835626,131496.818031022,0.0,1.0
2024-10-11,20.62,20.6231,20.53,20.54,75075,17.9470473532162,17.9497455029153,17.8687139748559,17.8774176835626,86256.3333975147,0.0,1.0
2024-10-14,20.68,20.68,20.6101,20.65,65111,17.9992696054564,17.9992696054564,17.9384306815965,17.9731584793363,74808.3399779631,0.0,1.0
2024-10-15,20.69,20.74,20.655,20.73,143901,18.0079733141631,18.0514918576966,17.9775103336896,18.0427881489899,165332.968794349,0.0,1.0
2024-10-16,20.73,20.74,20.635,20.7,113958,18.0427881489899,18.0514918576966,17.9601029162762,18.0166770228698,130930.392824695,0.0,1.0
2024-10-17,20.74,20.83,20.7194,20.83,159528,18.0514918576966,18.1298252360569,18.0335622177608,18.1298252360569,183287.384005844,0.0,1.0
2024-10-18,20.81,20.82,20.76,20.82,90200,18.1124178186435,18.1211215273502,18.06889927511,18.1211215273502,103633.982983095,0.0,1.0
2024-10-21,20.77,20.83,20.6684,20.83,182825,18.0776029838167,18.1298252360569,17.9891733033566,18.1298252360569,210054.134577431,0.0,1.0
2024-10-22,20.53,20.55,20.465,20.5,151359,18.0462696324726,18.0638500217882,17.9891333671968,18.0198990484992,172190.726021766,0.204,1.0
2024-10-23,20.39,20.5223,20.3035,20.51,170677,17.9232069072633,18.0395011825861,17.8471717234733,18.028689243157,194167.48620972,0.0,1.0
2024-10-24,20.4,20.48,20.4,20.47,210323,17.9319971019211,18.0023186591835,17.9319971019211,17.9935284645257,239270.014132466,0.0,1.0
2024-10-25,20.5,20.6,20.46,20.46,110676,18.0198990484992,18.1078009950772,17.9847382698679,17.9847382698679,125908.474508849,0.0,1.0
2024-10-28,20.58,20.62,20.5549,20.61,95958,18.0902206057616,18.1253813843928,18.0681572171705,18.116591189735,109164.817999568,0.0,1.0
2024-10-29,20.62,20.62,20.5,20.55,138381,18.1253813843928,18.1253813843928,18.0198990484992,18.0638500217882,157426.547860504,0.0,1.0
2024-10-30,20.54,20.64,20.5161,20.62,133046,18.0550598271304,18.1429617737084,18.0340512618982,18.1253813843928,151357.285224479,0.0,1.0
2024-10-31,20.23,20.42,20.2101,20.42,169669,17.7825637927384,17.9495774912367,17.7650713053694,17.9495774912367,193020.75392535,0.0,1.0
2024-11-01,20.29,20.4131,20.26,20.28,166919,17.8353049606853,17.9435122569228,17.8089343767118,17.8265147660275,189892.268030491,0.0,1.0
2024-11-04,20.3,20.37,20.2236,20.28,110298,17.8440951553431,17.9056265179477,17.7769380681574,17.8265147660275,125478.449902211,0.0,1.0
2024-11-05,20.51,20.51,20.3659,20.37,77460,18.028689243157,18.028689243157,17.902022538138,17.9056265179477,88120.9154238992,0.0,1.0
2024-11-06,20.88,20.9999,20.6801,20.87,96948,18.3539264454957,18.4593208794428,18.1782104542862,18.3451362508379,110291.072921717,0.0,1.0
2024-11-07,20.95,20.97,20.9004,20.97,87034,18.4154578081004,18.433038197416,18.3718584425976,18.433038197416,99012.596862944,0.0,1.0
2024-11-08,21.11,21.14,21.0,21.0,108274,18.5561009226252,18.5824715065986,18.4594087813894,18.4594087813894,123175.884283595,0.0,1.0
2024-11-11,21.13,21.1584,21.1,21.15,72954,18.5736813119408,18.598645464769,18.5473107279674,18.5912617012564,82994.74908127,0.0,1.0
2024-11-12,21.09,21.185,21.0176,21.14,108938,18.5385205333096,18.6220273825588,18.4748795239871,18.5824715065986,123931.271423299,0.0,1.0
2024-11-13,21.05,21.1499,21.0401,21.13,71858,18.5033597546784,18.5911737993099,18.4946574619672,18.5736813119408,81747.9052482645,0.0,1.0
2024-11-14,20.94,21.05,20.9101,21.05,108986,18.4066676134426,18.5033597546784,18.3803849314157,18.5033597546784,123985.877722555,0.0,1.0
2024-11-15,20.67,20.89,20.57,20.89,105745,18.1693323576818,18.3627166401535,18.0814304111038,18.3627166401535,120298.81489156,0.0,1.0
2024-11-18,20.7,20.795,20.63,20.74,1899219,18.1957029416552,18.2792097909044,18.1341715790506,18.2308637202865,2160610.85554432,0.0,1.0
2024-11-19,20.89,20.89,20.66,20.7,120530,18.3627166401535,18.3627166401535,18.160542163024,18.1957029416552,137118.692693553,0.0,1.0
2024-11-20,20.89,20.95,20.74,20.95,1527672,18.3627166401535,18.4154578081004,18.2308637202865,18.4154578081004,1737927.38326181,0.0,1.0
2024-11-21,20.77,20.85,20.65,20.85,307876,18.4365542752791,18.5075665209229,18.3300359068133,18.5075665209229,346842.713910715,0.204,1.0
2024-11-22,20.89,20.89,20.7732,20.8,212492,18.5430726437448,18.5430726437448,18.4393947651048,18.4631838673955,239386.317752328,0.0,1.0
2024-11-25,20.98,21.0339,20.91,21.02,157919,18.6229614200941,18.6708059205967,18.5608257051558,18.658467542916,177906.217237025,0.0,1.0
2024-11-26,21.12,21.13,21.0187,21.06,82587,18.7472328499708,18.7561093806763,18.6573135939243,18.693973665738,93039.7277272159,0.0,1.0
2024-11-27,21.08,21.15,20.99,21.15,83075,18.7117267271489,18.7738624420873,18.6318379507996,18.7738624420873,93589.4920621702,0.0,1.0
2024-11-29,21.18,21.21,21.09,21.2,80328,18.8004920342037,18.8271216263201,18.7206032578544,18.8182450956147,90494.8145455312,0.0,1.0
2024-12-02,21.19,21.22,21.1501,21.2,79308,18.8093685649092,18.8359981570256,18.7739512073943,18.8182450956147,89345.7169601755,0.0,1.0
2024-12-03,21.27,21.28,21.1801,21.2,101657,18.880380810553,18.8892573412585,18.8005807995108,18.8182450956147,114523.346308324,0.0,1.0
2024-12-04,21.37,21.425,21.32,21.35,127492,18.9691461176078,19.0179670364879,18.9247634640804,18.9513930561968,143628.185639364,0.0,1.0
2024-12-05,21.4,21.45,21.3734,21.42,78392,18.9957757097242,19.0401583632516,18.9721641380477,19.0135287711352,88313.782265876,0.0,1.0
2024-12-06,21.46,21.47,21.3887,21.45,106871,19.0490348939571,19.0579114246626,18.985745230027,19.0401583632516,120397.262788759,0.0,1.0
2024-12-09,21.38,21.46,21.34,21.46,131374,18.9780226483133,19.0490348939571,18.9425165254914,19.0490348939571,148001.515861276,0.0,1.0
2024-12-10,21.34,21.41,21.305,21.4,114738,18.9425165254914,19.0046522404297,18.9114486680222,18.9957757097242,129259.959557379,0.0,1.0
2024-12-11,21.46,21.47,21.37,21.39,69738,19.0490348939571,19.0579114246626,18.9691461176078,18.9868991790188,78564.4778505161,0.0,1.0
2024-12-12,21.42,21.4922,21.37,21.39,198435,19.0135287711352,19.0776173228288,18.9691461176078,18.9868991790188,223550.175833364,0.0,1.0
2024-12-13,21.25,21.3,21.17,21.3,151094,19.0437089755338,19.0885177025351,18.9720150123318,19.0885177025351,168598.853517714,0.204,1.0
2024-12-16,21.28,21.315,21.24,21.3,116632,19.0705942117346,19.1019603206355,19.0347472301336,19.0885177025351,130144.290861834,0.0,1.0
2024-12-17,21.24,21.26,21.18,21.26,171698,19.0347472301336,19.0526707209341,18.9809767577321,19.0526707209341,191589.910593964,0.0,1.0
2024-12-18,20.82,21.26,20.81,21.25,218603,18.658353923323,19.0526707209341,18.6493921779228,19.0437089755338,243929.045332924,0.0,1.0
2024-12-19,20.81,20.9902,20.8076,20.96,118739,18.6493921779228,18.8108828300353,18.6472413590267,18.7838183589265,132495.39536871,0.0,1.0
2024-12-20,20.95,21.09,20.63,20.69,142878,18.7748566135263,18.9003210491298,18.4880807607182,18.5418512331198,159430.996551179,0.0,1.0
2024-12-23,21.1,21.11,20.87,21.0,224986,18.9092827945301,18.9182445399303,18.7031626503243,18.8196653405275,251051.541805342,0.0,1.0
2024-12-24,21.3,21.3,21.1302,21.2,171469,19.0885177025351,19.0885177025351,18.9363472656388,18.9989002485326,191334.380013957,0.0,1.0
2024-12-26,21.33,21.33,21.22,21.3,133768,19.1154029387358,19.1154029387358,19.0168237393331,19.0885177025351,149265.566053964,0.0,1.0
2024-12-27,21.12,21.25,20.9801,21.25,38581,18.9272062853306,19.0437089755338,18.801831467181,19.0437089755338,43050.7655338194,0.0,1.0
2024-12-30,20.99,21.03,20.79,20.94,246663,18.8107035951273,18.8465505767283,18.6314686871223,18.765894868126,275239.910289223,0.0,1.0
2024-12-31,20.82,21.02,20.81,21.01,61888,18.658353923323,18.837588831328,18.6493921779228,18.8286270859278,69057.9761373998,0.0,1.0
2025-01-02,20.8,21.08,20.65,21.08,133036,18.6404304325225,18.8913593037296,18.5060042515187,18.8913593037296,148448.760881191,0.0,1.0
2025-01-03,21.05,21.06,20.875,20.9,62748,18.8644740675288,18.873435812929,18.7076435230244,18.730047886525,70017.6106300019,0.0,1.0
2025-01-06,21.19,21.259,21.1131,21.21,182420,18.9899385031323,19.051774546394,18.9210226810044,19.0078619939328,203554.097837779,0.0,1.0
2025-01-07,20.91,21.25,20.83,21.25,191331,18.7390096319253,19.0437089755338,18.6673156687233,19.0437089755338,213497.473376823,0.0,1.0
2025-01-08,20.96,20.988,20.8047,20.94,119659,18.7838183589265,18.8089112460472,18.6446424528606,18.765894868126,133521.981104982,0.0,1.0
2025-01-10,20.69,20.87,20.54,20.87,134057,18.5418512331198,18.7031626503243,18.407425052116,18.7031626503243,149588.04787764,0.0,1.0
2025-01-13,20.67,20.68,20.44,20.58,135145,18.5239277423193,18.5328894877195,18.3178075981135,18.443272033717,150802.097096188,0.0,1.0
2025-01-14,20.66,20.8,20.5555,20.75,160781,18.514965996919,18.6404304325225,18.4213157574864,18.5956217055213,179408.131808222,0.0,1.0
2025-01-15,21.01,21.03,20.9001,20.94,105236,18.8286270859278,18.8465505767283,18.730137503979,18.765894868126,117428.017980794,0.0,1.0
2025-01-16,20.94,21.06,20.94,21.06,105941,18.765894868126,18.873435812929,18.765894868126,18.873435812929,118214.695093916,0.0,1.0
2025-01-17,21.11,21.1797,21.0709,21.14,124998,18.9182445399303,18.9807079053701,18.8832041154153,18.9451297761311,139479.525937544,0.0,1.0
2025-01-21,21.26,21.26,21.1,21.19,161650,19.0526707209341,19.0526707209341,18.9092827945301,18.9899385031323,180377.808987375,0.0,1.0
2025-01-22,21.18,21.2399,21.16,21.21,185740,19.1664848875173,19.2206903853814,19.1483862237897,19.1936328831086,205252.722295579,0.207,1.0
2025-01-23,21.25,21.25,21.1019,21.18,350150,19.2298302105638,19.2298302105638,19.095809605661,19.1664848875173,386934.643651326,0.0,1.0
2025-01-24,21.23,21.3077,21.19,21.25,496605,19.2117315468362,19.2820448554179,19.1755342193811,19.2298302105638,548775.321177971,0.0,1.0
2025-01-27,20.78,21.1326,20.62,20.9,1610885,18.8045116129655,19.1235910544829,18.6597223031448,18.913103595331,1780114.84631805,0.0,1.0
2025-01-28,21.04,21.08,20.784,20.93,687690,19.0397942414241,19.0759915688793,18.808131345711,18.9402515909224,759934.556882994,0.0,1.0
2025-01-29,20.99,21.05,20.8658,21.05,254640,18.9945475821052,19.0488435732879,18.8821548803568,19.0488435732879,281390.940052472,0.0,1.0
2025-01-30,21.12,21.17,21.0,21.11,226558,19.1121888963345,19.1574355556535,19.003596913969,19.1031395644707,250358.814783255,0.0,1.0
2025-01-31,21.05,21.25,20.99,21.21,240773,19.0488435732879,19.2298302105638,18.9945475821052,19.1936328831086,266067.156806685,0.0,1.0
2025-02-03,20.91,21.23,20.69,21.23,234796,18.9221529271948,19.2117315468362,18.7230676261913,19.2117315468362,259462.249295321,0.0,1.0
2025-02-04,21.04,21.05,20.92,20.92,203019,19.0397942414241,19.0488435732879,18.9312022590586,18.9312022590586,224346.949648575,0.0,1.0
2025-02-05,21.13,21.13,21.0,21.04,143452,19.1212382281983,19.1212382281983,19.003596913969,19.0397942414241,158522.200488562,0.0,1.0
2025-02-06,21.17,21.17,21.04,21.13,176945,19.1574355556535,19.1574355556535,19.0397942414241,19.1212382281983,195533.772728498,0.0,1.0
2025-02-07,21.03,21.23,20.9701,21.19,145964,19.0307449095603,19.2117315468362,18.9765394116962,19.1755342193811,161298.096032906,0.0,1.0
2025-02-10,21.12,21.15,21.07,21.13,167539,19.1121888963345,19.1393368919259,19.0669422370155,19.1212382281983,185139.63519263,0.0,1.0
2025-02-11,21.08,21.085,21.01,21.07,121210,19.0759915688793,19.0805162348112,19.0126462458328,19.0669422370155,133943.590338361,0.0,1.0
2025-02-12,21.08,21.18,20.93,20.97,178491,19.0759915688793,19.1664848875173,18.9402515909224,18.9764489183776,197242.186148704,0.0,1.0
2025-02-13,21.28,21.31,21.15,21.17,226165,19.2569782061552,19.2841262017466,19.1393368919259,19.1574355556535,249924.528577472,0.0,1.0
2025-02-14,21.32,21.33,21.27,21.28,150630,19.2931755336104,19.3022248654742,19.2479288742914,19.2569782061552,166454.277804367,0.0,1.0
2025-02-18,21.29,21.36,21.22,21.36,242893,19.266027538019,19.3293728610656,19.2026822149724,19.3293728610656,268409.871199204,0.0,1.0
2025-02-19,21.32,21.33,21.23,21.28,156752,19.2931755336104,19.3022248654742,19.2117315468362,19.2569782061552,173219.418139747,0.0,1.0
2025-02-20,21.24,21.32,21.1,21.32,201294,19.2207808787,19.2931755336104,19.0940902326069,19.2931755336104,222440.731569756,0.0,1.0
2025-02-21,20.7,21.05,20.66,21.05,191620,18.9194381276357,19.2393320090208,18.8828788269059,19.2393320090208,209653.900567273,0.207,1.0
2025-02-24,20.58,20.79,20.55,20.79,195406,18.8097602254465,19.0016965542776,18.7823407498992,19.0016965542776,213796.211743286,0.0,1.0
2025-02-25,20.45,20.59,20.28,20.59,208614,18.6909424980748,18.8189000506289,18.5355654699735,18.8189000506289,228247.254007625,0.0,1.0
2025-02-26,20.5,20.67,20.4101,20.55,129221,18.736641623987,18.8920186520884,18.6544745955969,18.7823407498992,141382.354061181,0.0,1.0
2025-02-27,20.05,20.62,20.035,20.62,243117,18.3253494907775,18.8463195261762,18.3116397530039,18.8463195261762,265997.428996001,0.0,1.0
2025-02-28,20.35,20.35,19.92,20.03,173504,18.5995442462505,18.5995442462505,18.2065317634059,18.3070698404127,189832.952531177,0.0,1.0
2025-03-03,19.91,20.4445,19.81,20.36,273363,18.1973919382235,18.6859155942245,18.1059936863992,18.608684071433,299089.96566523,0.0,1.0
2025-03-04,19.76,20.049,19.48,19.76,218990,18.060294560487,18.3244355082593,17.8043794553789,18.060294560487,239599.768736181,0.0,1.0
2025-03-05,20.02,20.05,19.63,19.85,111482,18.2979300152302,18.3253494907775,17.9414768331154,18.1425529871289,121973.886562158,0.0,1.0
2025-03-06,19.48,19.83,19.39,19.74,195712,17.8043794553789,18.124273336764,17.722121028737,18.0420149101221,214131.010269398,0.0,1.0
2025-03-07,19.63,19.63,19.165,19.45,151860,17.9414768331154,17.9414768331154,17.5164749621322,17.7769599798316,166151.974429318,0.0,1.0
2025-03-10,18.91,19.33,18.73,19.33,209498,17.2834094199802,17.6672820776424,17.1188925666964,17.6672820776424,229214.449749726,0.0,1.0
2025-03-11,18.86,19.09,18.6713,18.88,228627,17.2377102940681,17.447926273264,17.0652417928755,17.2559899444329,250143.734083049,0.0,1.0
2025-03-12,19.05,19.2007,18.8858,19.15,142302,17.4113669725343,17.5491041380335,17.2612910430387,17.5027652243586,155694.443996055,0.0,1.0
2025-03-13,18.72,19.04,18.63,19.04,141840,17.109752741514,17.4022271473518,17.0274943148721,17.4022271473518,155188.963868396,0.0,1.0
2025-03-14,19.16,19.18,18.91,18.94,123170,17.511905049541,17.5301846999059,17.2834094199802,17.3108288955275,134761.877324241,0.0,1.0
2025-03-17,19.28,19.3999,19.1007,19.15,92481,17.6215829517302,17.7311694556676,17.4577058862092,17.5027652243586,101184.64867113,0.0,1.0
2025-03-18,19.0,19.2,18.9043,19.2,80861,17.3656678466221,17.5484643502708,17.2781997196262,17.5484643502708,88471.0575815169,0.0,1.0
2025-03-19,19.26,19.38,19.01,19.01,245083,17.6033033013654,17.7129812035545,17.3748076718045,17.3748076718045,268148.454820629,0.0,1.0
2025-03-20,19.2,19.3595,19.126,19.14,123679,17.5484643502708,17.6942445619306,17.4808296439208,17.4936253991762,135318.78075493,0.0,1.0
2025-03-21,19.27,19.27,19.002,19.1,790411,17.6124431265478,17.6124431265478,17.3674958116586,17.4570660984464,864798.816414146,0.0,1.0
2025-03-24,19.57,19.59,19.41,19.41,594823,17.8866378820208,17.9049175323856,17.7404006791018,17.7404006791018,650803.476135721,0.0,1.0
2025-03-25,19.59,19.6,19.53,19.59,263283,17.9049175323856,17.9140573575681,17.850078581291,17.9049175323856,288061.308334482,0.0,1.0
2025-03-26,19.38,19.58,19.3208,19.58,222631,17.7129812035545,17.8957777072032,17.6588734384745,17.8957777072032,243583.433551783,0.0,1.0
2025-03-27,19.1,19.23,19.055,19.15,151196,17.6462604797228,17.7663659175429,17.6046855204774,17.6924548788844,163651.874192745,0.207,1.0
2025-03-28,18.79,19.11,18.7381,19.1,165224,17.359855204921,17.6554993595551,17.3119054185913,17.6462604797228,178835.533093614,0.0,1.0
2025-03-31,18.85,18.87,18.4,18.58,142373,17.4152884839149,17.4337662435795,16.9995388914607,17.1658387284424,154102.015162066,0.0,1.0
2025-04-01,18.94,18.9627,18.683,18.73,117070,17.4984384024057,17.5194106596251,17.2609991907152,17.3044219259271,126714.495831534,0.0,1.0
2025-04-02,19.07,19.14,18.7483,18.77,119928,17.6185438402258,17.6832159990521,17.3213290760203,17.3413774452564,129807.944444215,0.0,1.0
2025-04-03,18.18,18.52,18.165,18.52,249675,16.7962835351498,17.1104054494485,16.7824252154013,17.1104054494485,270243.800689658,0.0,1.0
2025-04-04,17.1,17.77,17.06,17.63,365886,15.7984845132597,16.4174894620248,15.7615289939304,16.2881451443724,396028.530125708,0.0,1.0
2025-04-07,17.13,17.755,16.25,16.55,262201,15.8262011527566,16.4036311422763,15.0131797275128,15.2903461224823,283801.721376306,0.0,1.0
2025-04-08,16.83,17.853,16.5806,17.79,150235,15.5490347577871,16.494172164633,15.3186170947692,16.4359672216894,162611.704802687,0.0,1.0
2025-04-09,18.5,18.7508,16.74,16.85,223758,17.0919276897839,17.3236387959783,15.4658848392963,15.5675125174518,242191.698627081,0.0,1.0
2025-04-10,17.87,18.22,17.45,18.22,158640,16.509878260348,16.833239054479,16.1218453073907,16.833239054479,171709.128032071,0.0,1.0
2025-04-11,18.17,18.21,17.76,17.9,120915,16.7870446553174,16.8240001746467,16.4082505821925,16.5375948998449,130876.255774067,0.0,1.0
2025-04-14,18.34,18.535,18.2,18.5,104969,16.9441056124668,17.124263769197,16.8147612948144,17.0919276897839,113616.58762228,0.0,1.0
2025-04-15,18.39,18.53,18.34,18.38,243990,16.9903000116284,17.1196443292808,16.9441056124668,16.9810611317961,264090.457315589,0.0,1.0
2025-04-16,18.04,18.29,17.83,18.21,422616,16.6669392174973,16.8979112133052,16.4729227410187,16.8240001746467,457432.077990431,0.0,1.0
2025-04-17,18.09,18.23,18.019,18.12,116190,16.7131336166589,16.8424779343113,16.6475375698495,16.7408502561559,125761.999407756,0.0,1.0
2025-04-21,17.74,18.04,17.58,18.04,153988,16.3897728225279,16.6669392174973,16.2419507452108,16.6669392174973,166673.885573642,0.0,1.0
2025-04-22,17.92,17.97,17.74,17.75,183243,16.7297636003571,16.7764426282599,16.5617190999071,16.5710549054876,196279.794409642,0.188,1.0
2025-04-23,18.1,18.33,17.5001,18.28,2229558,16.8978081008071,17.1125316291599,16.3377531240295,17.0658526012571,2388179.55318551,0.0,1.0
2025-04-24,18.45,18.49,18.16,18.16,409605,17.2245612961266,17.2619045184488,16.9538229342904,16.9538229342904,438746.283291374,0.0,1.0
2025-04-25,18.55,18.55,18.3701,18.45,892908,17.3179193519321,17.3179193519321,17.1499682095379,17.2245612961266,956433.79919956,0.0,1.0
2025-04-28,18.56,18.585,18.42,18.57,223918,17.3272551575127,17.3505946714641,17.1965538793849,17.3365909630933,239848.61088619,0.0,1.0
2025-04-29,18.64,18.66,18.5123,18.56,240456,17.4019416021571,17.4206132133183,17.2827233648934,17.3272551575127,257563.204294652,0.0,1.0
2025-04-30,18.66,18.66,18.35,18.64,199869,17.4206132133183,17.4206132133183,17.131203240321,17.4019416021571,214088.64856426,0.0,1.0
2025-05-01,18.66,18.88,18.62,18.72,205883,17.4206132133183,17.6260009360905,17.383269990996,17.4766280468016,220530.513648217,0.0,1.0
2025-05-02,18.84,18.86,18.735,18.79,172390,17.5886577137683,17.6073293249294,17.4906317551724,17.5419786858655,184654.659431892,0.0,1.0
2025-05-05,18.86,18.88,18.775,18.82,65017,17.6073293249294,17.6260009360905,17.5279749774947,17.5699861026072,69642.624237388,0.0,1.0
2025-05-06,18.79,18.81,18.7105,18.78,120739,17.5419786858655,17.5606502970266,17.4677590315001,17.5326428802849,129328.957161942,0.0,1.0
2025-05-07,18.84,18.85,18.72,18.81,132885,17.5886577137683,17.5979935193488,17.4766280468016,17.5606502970266,142339.082421294,0.0,1.0
2025-05-08,18.89,18.96,18.84,18.92,192006,17.6353367416711,17.700687380735,17.5886577137683,17.6633441584127,205666.236666163,0.0,1.0
2025-05-09,18.91,18.95,18.85,18.95,161357,17.6540083528322,17.6913515751544,17.5979935193488,17.6913515751544,172836.718382457,0.0,1.0
2025-05-12,19.04,19.14,18.97,19.1,106641,17.7753738253794,17.868731881185,17.7100231863155,17.8313886588627,114227.957169652,0.0,1.0
2025-05-13,19.11,19.14,19.0451,19.06,159074,17.8407244644433,17.868731881185,17.7801350862255,17.7940454365405,170391.294706588,0.0,1.0
2025-05-14,19.11,19.16,19.0617,19.14,119949,17.8407244644433,17.8874034923461,17.7956325234892,17.868731881185,128482.752736214,0.0,1.0
2025-05-15,19.15,19.16,19.045,19.09,334701,17.8780676867655,17.8874034923461,17.7800417281697,17.8220528532822,358513.249994279,0.0,1.0
2025-05-16,19.22,19.24,19.11,19.19,153297,17.9434183258294,17.9620899369905,17.8407244644433,17.9154109090878,164203.29095035,0.0,1.0
2025-05-19,19.22,19.2282,19.06,19.06,104804,17.9434183258294,17.9510736864055,17.7940454365405,17.7940454365405,112260.264093625,0.0,1.0
2025-05-20,19.21,19.2398,19.15,19.22,105241,17.9340825202489,17.9619032208789,17.8780676867655,17.9434183258294,112728.354389882,0.0,1.0
2025-05-21,18.82,19.0396,18.7999,18.98,97124,17.7454992475216,17.9525615022908,17.7265468280277,17.8963642783188,103004.917162603,0.188,1.0
2025-05-22,18.85,18.93,18.79,18.84,110038,17.7737864407961,17.8492189561947,17.7172120542471,17.7643573763713,116700.867702509,0.0,1.0
2025-05-23,18.79,19.06,18.715,18.9,112288,17.7172120542471,17.9717967937174,17.6464940710609,17.8209317629202,119087.106568453,0.0,1.0
2025-05-27,19.1,19.1,18.955,19.0,111995,18.0095130514167,18.0095130514167,17.8727916172568,17.9152224071685,118776.365240577,0.0,1.0
2025-05-28,19.05,19.125,19.02,19.125,102970,17.9623677292926,18.0330857124788,17.9340805360181,18.0330857124788,109204.896011627,0.0,1.0
2025-05-29,19.1,19.21,19.01,19.19,153723,18.0095130514167,18.1132327600898,17.9246514715933,18.0943746312402,163031.020973054,0.0,1.0
2025-05-30,19.11,19.12,18.95,19.08,97386,18.0189421158416,18.0283711802664,17.8680770850443,17.9906549225671,103282.781421659,0.0,1.0
2025-06-02,19.22,19.22,19.035,19.12,106643,18.1226618245146,18.1226618245146,17.9482241326554,18.0283711802664,113100.298391453,0.0,1.0
2025-06-03,19.27,19.2873,19.18,19.23,83291,18.1698071466388,18.1861194280937,18.0849455668153,18.1320908889395,88334.3206147848,0.0,1.0
2025-06-04,19.33,19.34,19.265,19.3,96144,18.2263815331877,18.2358105976125,18.1650926144264,18.1980943399132,101965.577567659,0.0,1.0
2025-06-05,19.22,19.37,19.17,19.37,107770,18.1226618245146,18.264097790887,18.0755165023905,18.264097790887,114295.538925639,0.0,1.0
2025-06-06,19.33,19.37,19.26,19.37,136302,18.2263815331877,18.264097790887,18.1603780822139,18.264097790887,144555.168847011,0.0,1.0
2025-06-09,19.31,19.33,19.2492,19.33,106266,18.2075234043381,18.2263815331877,18.1501946926351,18.2263815331877,112700.470812581,0.0,1.0
2025-06-10,19.34,19.36,19.28,19.36,110554,18.2358105976125,18.2546687264622,18.1792362110636,18.2546687264622,117248.111815766,0.0,1.0
2025-06-11,19.31,19.38,19.28,19.38,165900,18.2075234043381,18.2735268553118,18.1792362110636,18.2735268553118,175945.345715537,0.0,1.0
2025-06-12,19.29,19.32,19.24,19.3,2654696,18.1886652754884,18.2169524687629,18.1415199533643,18.1980943399132,2815439.4544283,0.0,1.0
2025-06-13,19.21,19.27,19.15,19.23,1151035,18.1132327600898,18.1698071466388,18.0566583735409,18.1320908889395,1220730.86802703,0.0,1.0
2025-06-16,19.36,19.41,19.21,19.21,425088,18.2546687264622,18.3018140485863,18.1132327600898,18.1132327600898,450827.336464897,0.0,1.0
2025-06-17,19.25,19.34,19.23,19.34,168475,18.1509490177891,18.2358105976125,18.1320908889395,18.2358105976125,178676.263528784,0.0,1.0
2025-06-18,19.3,19.44,19.255,19.3,131266,18.1980943399132,18.3301012418608,18.1556635500015,18.1980943399132,139214.235989727,0.0,1.0
2025-06-20,19.24,19.38,19.19,19.36,190257,18.1415199533643,18.2735268553118,18.0943746312402,18.2546687264622,201777.176852327,0.0,1.0
2025-06-23,19.41,19.41,19.2,19.3,159924,18.3018140485863,18.3018140485863,18.103803695665,18.1980943399132,169607.495287593,0.0,1.0
2025-06-24,19.56,19.58,19.47,19.55,149018,18.4432500149587,18.4621081438084,18.3583884351353,18.4338209505339,158041.130366715,0.0,1.0
2025-06-25,19.58,19.66,19.55,19.66,173878,18.4621081438084,18.537540659207,18.4338209505339,18.537540659207,184406.418458868,0.0,1.0
2025-06-26,19.47,19.48,19.39,19.45,189785,18.535654846322,18.5451749566694,18.4594939635431,18.5166146256273,199351.680889398,0.188,1.0
2025-06-27,19.5,19.5398,19.43,19.51,104892,18.5642151773641,18.6021052165466,18.4975744049325,18.5737352877115,110179.39516743,0.0,1.0
2025-06-30,19.56,19.57,19.51,19.57,86301,18.6213358394483,18.6308559497957,18.5737352877115,18.6308559497957,90651.2601756509,0.0,1.0
2025-07-01,19.5,19.53,19.4491,19.53,229237,18.5642151773641,18.5927755084062,18.515757815696,18.5927755084062,240792.377016323,0.0,1.0
2025-07-02,19.57,19.57,19.49,19.49,129251,18.6308559497957,18.6308559497957,18.5546950670167,18.5546950670167,135766.283460945,0.0,1.0
2025-07-03,19.62,19.62,19.5762,19.61,81126,18.6784565015325,18.6784565015325,18.636758418211,18.6689363911851,85215.3988135694,0.0,1.0
2025-07-07,19.52,19.6,19.47,19.58,1030951,18.5832553980588,18.6594162808378,18.535654846322,18.640376060143,1082919.17045396,0.0,1.0
2025-07-08,19.55,19.6,19.52,19.6,455441,18.6118157291009,18.6594162808378,18.5832553980588,18.6594162808378,478398.86659087,0.0,1.0
2025-07-09,19.62,19.62,19.545,19.58,268877,18.6784565015325,18.6784565015325,18.6070556739272,18.640376060143,282430.549845871,0.0,1.0
2025-07-10,19.66,19.67,19.591829,19.66,167343,18.716536942922,18.7260570532693,18.6516373986729,18.716536942922,175778.424717835,0.0,1.0
2025-07-11,19.61,19.63,19.585,19.62,141767,18.6689363911851,18.6879766118799,18.6451361153167,18.6784565015325,148913.189897238,0.0,1.0
2025-07-14,19.66,19.67,19.59,19.63,159992,18.716536942922,18.7260570532693,18.6498961704904,18.6879766118799,168056.875563698,0.0,1.0
2025-07-15,19.64,19.71,19.63,19.71,192640,18.6974967222272,18.7641374946588,18.6879766118799,18.7641374946588,202350.595708479,0.0,1.0
2025-07-16,19.71,19.71,19.6,19.7,205505,18.7641374946588,18.7641374946588,18.6594162808378,18.7546173843114,215864.094534213,0.0,1.0
2025-07-17,19.78,19.785,19.68,19.68,212302,18.8307782670903,18.835538322264,18.7355771636167,18.7355771636167,223003.717660411,0.0,1.0
2025-07-18,19.78,19.84,19.75,19.84,144887,18.8307782670903,18.8878989291745,18.8022179360482,18.8878989291745,152190.462834377,0.0,1.0
2025-07-21,19.78,19.84,19.77,19.83,986906,18.8307782670903,18.8878989291745,18.821258156743,18.8783788188272,1036653.95041669,0.0,1.0
2025-07-22,19.54,19.61,19.44,19.61,346752,18.7879377705272,18.8552435864912,18.6917866048643,18.8552435864912,360632.133380218,0.195,1.0
2025-07-23,19.65,19.65,19.56,19.58,292954,18.8937040527564,18.8937040527564,18.8071680036598,18.8263982367924,304680.653614884,0.0,1.0
2025-07-24,19.68,19.71,19.655,19.7,178094,18.9225494024552,18.9513947521541,18.8985116110395,18.9417796355878,185222.923479076,0.0,1.0
2025-07-25,19.77,19.79,19.73,19.75,169330,19.0090854515518,19.0283156846844,18.9706249852867,18.9898552184193,176108.109384437,0.0,1.0
2025-07-28,19.8,19.83,19.76,19.83,268390,19.0379308012507,19.0667761509496,18.9994703349855,19.0667761509496,279133.381430869,0.0,1.0
2025-07-29,19.82,19.88,19.8,19.88,147918,19.0571610343833,19.114851733781,19.0379308012507,19.114851733781,153839.008586353,0.0,1.0
2025-07-30,19.85,19.87,19.77,19.85,143318,19.0860063840821,19.1052366172147,19.0090854515518,19.0860063840821,149054.87521856,0.0,1.0
2025-07-31,19.88,20.0096,19.835,19.99,156564,19.114851733781,19.2394636444801,19.0715837092327,19.2206180160102,162831.099259818,0.0,1.0
2025-08-01,19.68,19.78,19.55,19.78,150544,18.9225494024552,19.0187005681181,18.7975528870935,19.0187005681181,156570.124721967,0.0,1.0
2025-08-04,19.97,19.97,19.805,19.81,136232,19.2013877828776,19.2013877828776,19.0427383595338,19.047545917817,141685.229774172,0.0,1.0
2025-08-05,19.9,20.04,19.87,20.04,115281,19.1340819669136,19.2686935988416,19.1052366172147,19.2686935988416,119895.582341861,0.0,1.0
2025-08-06,19.98,19.98,19.8599,19.92,153767,19.2110028994439,19.2110028994439,19.0955253494828,19.1533122000462,159922.138166401,0.0,1.0
2025-08-07,20.11,20.1663,20.0112,20.07,154360,19.3359994148056,19.3901325210738,19.2410020631307,19.2975389485405,160538.87535925,0.0,1.0
2025-08-08,20.22,20.24,20.15,20.15,141967,19.4417656970348,19.4609959301674,19.3744598810708,19.3744598810708,147649.796049019,0.0,1.0
2025-08-11,20.1736,20.25,20.165,20.22,139973,19.3971515561672,19.4706110467337,19.3888825559202,19.4417656970348,145575.97823698,0.0,1.0
2025-08-12,20.31,20.32,20.19,20.26,307568,19.5283017461314,19.5379168626977,19.4129203473359,19.4802261633,319879.637318564,0.0,1.0
2025-08-13,20.35,20.39,20.285,20.38,105816,19.5667622123965,19.6052226786617,19.5042639547157,19.5956075620954,110051.70792313,0.0,1.0
2025-08-14,20.33,20.35,20.26,20.3,157005,19.547531979264,19.5667622123965,19.4802261633,19.5186866295651,163289.75204573,0.0,1.0
2025-08-15,20.28,20.37,20.2595,20.37,93816,19.4994563964325,19.5859924455291,19.4797454074716,19.5859924455291,97571.360007148,0.0,1.0
2025-08-18,20.31,20.315,20.2448,20.29,205145,19.5283017461314,19.5331093044145,19.4656111861192,19.5090715129988,213356.747768678,0.0,1.0
2025-08-19,20.1,20.3,20.07,20.3,144584,19.3263842982393,19.5186866295651,19.2975389485405,19.5186866295651,150371.551923696,0.0,1.0
2025-08-20,20.04,20.08,19.8295,20.08,161086,19.2686935988416,19.3071540651068,19.0662953951212,19.3071540651068,167534.110366157,0.0,1.0
2025-08-21,19.79,19.855,19.7281,19.83,112211,19.215810457727,19.278924539574,19.1557064320912,19.2546498927098,115563.988044389,0.195,1.0
2025-08-22,20.05,20.0798,19.7801,19.83,123889,19.4682667851151,19.4972021641772,19.2061976975688,19.2546498927098,127590.939523141,0.0,1.0
2025-08-25,20.0,20.0698,19.985,20.02,213097,19.4197174913866,19.4874923054315,19.405152703268,19.439137208878,219464.572638111,0.0,1.0
2025-08-26,20.08,20.09,19.97,19.97,103044,19.4973963613521,19.5071062200978,19.3905879151495,19.3905879151495,106123.06800622,0.0,1.0
2025-08-27,20.09,20.11,20.05,20.08,91693,19.5071062200978,19.5265259375892,19.4682667851151,19.4973963613521,94432.8876469697,0.0,1.0
2025-08-28,20.17,20.18,20.07,20.13,240957,19.5847850900634,19.5944949488091,19.4876865026064,19.5459456550806,248157.060067299,0.0,1.0
2025-08-29,20.03,20.14,19.979,20.14,158311,19.4488470676237,19.5556555138263,19.3993267880206,19.5556555138263,163041.50672657,0.0,1.0
2025-09-02,19.94,19.94,19.75,19.84,146489,19.3614583389124,19.3614583389124,19.1769710227443,19.2643597514555,150866.252369504,0.0,1.0
2025-09-03,20.07,20.1098,19.99,20.03,105989,19.4876865026064,19.5263317404143,19.4100076326409,19.4488470676237,109156.067843943,0.0,1.0
2025-09-04,20.21,20.21,20.07,20.11,161086,19.6236245250461,19.6236245250461,19.4876865026064,19.5265259375892,165899.426777396,0.0,1.0
2025-09-05,20.19,20.33,20.0645,20.33,112063,19.6042048075548,19.7401428299945,19.4823460802963,19.7401428299945,115411.565641677,0.0,1.0
2025-09-08,20.24,20.29,20.2,20.29,1771354,19.6527541012832,19.7013033950117,19.6139146663005,19.7013033950117,1824284.00494051,0.0,1.0
2025-09-09,20.33,20.33,20.22,20.31,652093,19.7401428299945,19.7401428299945,19.6333343837918,19.7207231125031,671578.255748806,0.0,1.0
2025-09-10,20.38,20.44,20.34,20.44,292983,19.7886921237229,19.8469512761971,19.7498526887402,19.8469512761971,301737.654144505,0.0,1.0
2025-09-11,20.47,20.48,20.39,20.44,132342,19.8760808524342,19.8857907111799,19.7984019824686,19.8469512761971,136296.524456341,0.0,1.0
2025-09-12,20.5,20.51,20.47,20.48,179634,19.9052104286713,19.9149202874169,19.8760808524342,19.8857907111799,185001.661409003,0.0,1.0
2025-09-15,20.58,20.596,20.52,20.57,108578,19.9828892986368,19.9984250726299,19.9246301461626,19.9731794398911,111822.430010281,0.0,1.0
2025-09-16,20.59,20.62,20.55,20.62,109871,19.9925991573825,20.0217287336196,19.9537597223997,20.0217287336196,113154.0662718,0.0,1.0
2025-09-17,20.61,20.6599,20.47,20.64,171187,20.0120188748739,20.0604710700149,19.8760808524342,20.041148451111,176302.2557624,0.0,1.0
2025-09-18,20.65,20.67,20.59,20.63,200410,20.0508583098567,20.070278027348,19.9925991573825,20.0314385923653,206398.471130066,0.0,1.0
2025-09-19,20.72,20.74,20.63,20.63,108442,20.1188273210765,20.1382470385679,20.0314385923653,20.0314385923653,111682.366180763,0.0,1.0
2025-09-22,20.79,20.79,20.73,20.74,157664,20.1867963322964,20.1867963322964,20.1285371798222,20.1382470385679,162375.17365526,0.0,1.0
2025-09-23,20.71,20.82,20.672,20.82,80340,20.1091174623308,20.2159259085334,20.0722199990972,20.2159259085334,82740.6475255204,0.0,1.0
2025-09-24,20.67,20.77,20.6124,20.77,139987,20.070278027348,20.167376614805,20.0143492409728,20.167376614805,144169.965461228,0.0,1.0
2025-09-25,20.42,20.46,20.2905,20.46,241678,20.0168738042467,20.0560841349113,19.8899303587203,20.0560841349113,246545.23020238,0.195,1.0
2025-09-26,20.47,20.47,20.365,20.47,98153,20.0658867175774,20.0658867175774,19.962959599583,20.0658867175774,100129.734523019,0.0,1.0
2025-09-29,20.53,20.547,20.4899,20.54,158769,20.1247022135742,20.1413666041066,20.085393857083,20.1345047962403,161966.499449688,0.0,1.0
2025-09-30,20.6,20.61,20.4838,20.55,159177,20.1933202922371,20.2031228749033,20.0794142816567,20.1443073789065,162382.716291613,0.0,1.0
2025-10-01,20.6,20.61,20.49,20.56,167451,20.1933202922371,20.2031228749033,20.0854918829097,20.1541099615726,170823.3490124,0.0,1.0
2025-10-02,20.63,20.68,20.56,20.68,110865,20.2227280402355,20.2717409535662,20.1541099615726,20.2717409535662,113097.745539052,0.0,1.0
2025-10-03,20.59,20.66,20.5226,20.63,132003,20.183517709571,20.252135788234,20.1174483024013,20.2227280402355,134661.450452274,0.0,1.0
2025-10-06,20.72,20.79,20.6902,20.77,97942,20.3109512842308,20.3795693628937,20.2817395878857,20.3599641975614,99914.4851268277,0.0,1.0
2025-10-07,20.72,20.8,20.67,20.8,825890,20.3109512842308,20.3893719455598,20.2619383709001,20.3893719455598,842522.861707906,0.0,1.0
2025-10-08,20.89,20.89,20.7201,20.78,336126,20.477595189555,20.477595189555,20.3110493100574,20.3697667802276,342895.348550573,0.0,1.0
2025-10-09,20.86,20.92,20.807,20.92,135360,20.4481874415566,20.5070029375535,20.3962337534261,20.5070029375535,138086.058144284,0.0,1.0
2025-10-10,20.45,20.88,20.44,20.88,186587,20.0462815522451,20.4677926068889,20.036478969579,20.4677926068889,190344.735010102,0.0,1.0
2025-10-13,20.73,20.74,20.63,20.69,112097,20.3207538668969,20.330556449563,20.2227280402355,20.2815435362324,114354.557179372,0.0,1.0
2025-10-14,20.72,20.79,20.51,20.64,202796,20.3109512842308,20.3795693628937,20.1050970482419,20.2325306229017,206880.173222725,0.0,1.0
2025-10-15,20.86,20.9199,20.75,20.83,101388,20.4481874415566,20.5069049117268,20.3403590322292,20.4187796935582,103429.885218179,0.0,1.0
2025-10-16,20.74,20.92,20.66,20.88,252618,20.330556449563,20.5070029375535,20.252135788234,20.4677926068889,257705.554346134,0.0,1.0
2025-10-17,20.84,20.85,20.66,20.71,153922,20.4285822762244,20.4383848588905,20.252135788234,20.3011487015646,157021.8841732,0.0,1.0
2025-10-20,21.0,21.02,20.887147,20.9,75692,20.5854235988825,20.6050287642148,20.4747985127204,20.4873977722212,77216.3852914977,0.0,1.0
2025-10-21,20.78,20.83,20.74,20.83,115311,20.5707197248833,20.6202161631049,20.5311225743061,20.6202161631049,116484.139205955,0.205,1.0
2025-10-22,20.64,20.74,20.49,20.74,119303,20.4321296978629,20.5311225743061,20.2836403831982,20.5311225743061,120516.752605459,0.0,1.0
2025-10-23,20.77,20.7996,20.63,20.68,85825,20.560820437239,20.5901223286662,20.4222304102186,20.4717268484402,86698.1575682382,0.0,1.0
2025-10-24,20.9,20.93,20.88,20.9,105630,20.6895111766151,20.719209039548,20.6697126013265,20.6895111766151,106704.64764268,0.0,1.0
2025-10-27,21.05,21.15,20.9802,21.04,224393,20.8380004912798,20.9369933677229,20.7689034635225,20.8281012036355,226675.906451613,0.0,1.0
2025-10-28,21.01,21.07,20.99,21.07,151156,20.7984033407025,20.8577990665684,20.7786047654139,20.8577990665684,152693.815384616,0.0,1.0
2025-10-29,21.07,21.09,20.99,21.02,158246,20.8577990665684,20.877597641857,20.7786047654139,20.8083026283468,159855.946898263,0.0,1.0
2025-10-30,20.93,21.03,20.9148,20.98,188834,20.719209039548,20.8182019159912,20.7041621223287,20.7687054777696,190755.139950372,0.0,1.0
2025-10-31,20.97,21.12,20.9084,21.12,122368,20.7588061901253,20.90729550479,20.6978265782363,20.90729550479,123612.934987593,0.0,1.0
2025-11-03,21.04,21.04,20.941,21.02,80166,20.8281012036355,20.8281012036355,20.7300982559568,20.8083026283468,80981.5846153845,0.0,1.0
2025-11-04,20.86,20.975,20.84,20.91,116299,20.6499140260378,20.7637558339474,20.6301154507492,20.6994104642594,117482.190818859,0.0,1.0
2025-11-05,20.97,21.0198,20.82,20.87,128945,20.7588061901253,20.808104642594,20.6103168754606,20.6598133136821,130256.847394541,0.0,1.0
2025-11-06,20.74,20.96,20.7,20.96,239243,20.5311225743061,20.748906902481,20.4915254237288,20.748906902481,241676.985856079,0.0,1.0
2025-11-07,20.75,20.76,20.49,20.67,116549,20.5410218619504,20.5509211495947,20.2836403831982,20.4618275607959,117734.734243176,0.0,1.0
2025-11-10,21.0,21.02,20.9,21.01,111117,20.7885040530582,20.8083026283468,20.6895111766151,20.7984033407025,112247.470719603,0.0,1.0
2025-11-11,20.98,21.0013,20.915,20.98,94033,20.7687054777696,20.789790960452,20.7043601080816,20.7687054777696,94989.6632754342,0.0,1.0
2025-11-12,21.02,21.07,20.96,21.07,133682,20.8083026283468,20.8577990665684,20.748906902481,20.8577990665684,135042.040198511,0.0,1.0
2025-11-13,20.74,20.99,20.69,20.99,296417,20.5311225743061,20.7786047654139,20.4816261360845,20.7786047654139,299432.656823821,0.0,1.0
2025-11-14,20.77,20.845,20.5,20.58,155971,20.560820437239,20.6350650945714,20.2935396708425,20.3727339719971,157557.801736973,0.0,1.0
2025-11-17,20.62,20.8,20.53,20.78,113840,20.4123311225743,20.590518300172,20.3232375337755,20.5707197248833,114998.173697271,0.0,1.0
2025-11-18,20.47,20.58,20.32,20.54,382813,20.2638418079096,20.3727339719971,20.1153524932449,20.3331368214198,386707.623573201,0.0,1.0
2025-11-19,20.5,20.6265,20.41,20.45,236342,20.2935396708425,20.4187656595431,20.2044460820437,20.244043232621,238746.471960298,0.0,1.0
2025-11-20,20.23,20.84,20.19,20.65,178946,20.0262589044461,20.6301154507492,19.9866617538688,20.4420289855072,180766.542431762,0.0,1.0
2025-11-21,20.15,20.29,19.92,20.11,373897,20.15,20.29,19.92,20.11,373897,0.205,1.0
2025-11-24,20.47,20.48,20.27,20.27,115055,20.47,20.48,20.27,20.27,115055,0.0,1.0
2025-11-25,20.59,20.62,20.32,20.45,281130,20.59,20.62,20.32,20.45,281130,0.0,1.0
2025-11-26,20.73,20.78,20.64,20.69,175741,20.73,20.78,20.64,20.69,175741,0.0,1.0