date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-10,19.95,19.95,19.95,19.95,0,16.4070700919353,16.4070700919353,16.4070700919353,16.4070700919353,0,0.0,1.0
2018-12-11,19.86,19.86,19.86,19.86,0,16.3330532343777,16.3330532343777,16.3330532343777,16.3330532343777,0,0.0,1.0
2018-12-12,19.93,19.93,19.93,19.93,0,16.390621901367,16.390621901367,16.390621901367,16.390621901367,0,0.0,1.0
2018-12-13,19.92,19.92,19.92,19.92,0,16.3823978060828,16.3823978060828,16.3823978060828,16.3823978060828,0,0.0,1.0
2018-12-14,19.91,19.91,19.91,19.91,0,16.3741737107986,16.3741737107986,16.3741737107986,16.3741737107986,0,0.0,1.0
2018-12-17,19.92,19.92,19.92,19.92,0,16.3823978060828,16.3823978060828,16.3823978060828,16.3823978060828,0,0.0,1.0
2018-12-18,19.93,19.93,19.93,19.93,0,16.390621901367,16.390621901367,16.390621901367,16.390621901367,0,0.0,1.0
2018-12-19,19.96,19.96,19.96,19.96,0,16.4152941872195,16.4152941872195,16.4152941872195,16.4152941872195,0,0.0,1.0
2018-12-20,19.86,19.86,19.86,19.86,0,16.384371588951,16.384371588951,16.384371588951,16.384371588951,0,0.0624,1.0
2018-12-21,19.97,19.97,19.97,19.97,0,16.4751208777115,16.4751208777115,16.4751208777115,16.4751208777115,0,0.0,1.0
2018-12-24,19.98,19.98,19.98,19.98,0,16.4833708130534,16.4833708130534,16.4833708130534,16.4833708130534,0,0.0,1.0
2018-12-26,19.86,19.86,19.86,19.86,0,16.384371588951,16.384371588951,16.384371588951,16.384371588951,0,0.0,1.0
2018-12-27,19.86,19.86,19.86,19.86,0,16.384371588951,16.384371588951,16.384371588951,16.384371588951,0,0.0,1.0
2018-12-28,19.99,19.99,19.99,19.99,0,16.4916207483953,16.4916207483953,16.4916207483953,16.4916207483953,0,0.0,1.0
2018-12-31,20.0,20.0,20.0,20.0,0,16.4998706837372,16.4998706837372,16.4998706837372,16.4998706837372,0,0.0,1.0
2019-01-02,20.005,20.005,20.005,20.005,0,16.5039956514081,16.5039956514081,16.5039956514081,16.5039956514081,0,0.0,1.0
2019-01-03,20.04,20.04,20.04,20.04,0,16.5328704251046,16.5328704251046,16.5328704251046,16.5328704251046,0,0.0,1.0
2019-01-04,20.12,20.12,20.12,20.12,0,16.5988699078396,16.5988699078396,16.5988699078396,16.5988699078396,0,0.0,1.0
2019-01-07,20.11,20.11,20.11,20.11,0,16.5906199724977,16.5906199724977,16.5906199724977,16.5906199724977,0,0.0,1.0
2019-01-08,19.86,19.86,19.86,19.86,0,16.384371588951,16.384371588951,16.384371588951,16.384371588951,0,0.0,1.0
2019-01-09,20.095,20.095,20.095,20.095,0,16.5782450694849,16.5782450694849,16.5782450694849,16.5782450694849,0,0.0,1.0
2019-01-10,20.07,20.07,20.07,20.07,1,16.5576202311302,16.5576202311302,16.5576202311302,16.5576202311302,1.21213071201296,0.0,1.0
2019-01-11,19.86,19.86,19.86,19.86,0,16.384371588951,16.384371588951,16.384371588951,16.384371588951,0,0.0,1.0
2019-01-14,20.1,20.1,20.1,20.1,0,16.5823700371558,16.5823700371558,16.5823700371558,16.5823700371558,0,0.0,1.0
2019-01-15,20.1,20.1,20.1,20.1,0,16.5823700371558,16.5823700371558,16.5823700371558,16.5823700371558,0,0.0,1.0
2019-01-16,20.12,20.12,20.12,20.12,0,16.5988699078396,16.5988699078396,16.5988699078396,16.5988699078396,0,0.0,1.0
2019-01-17,20.1,20.1,20.1,20.1,0,16.5823700371558,16.5823700371558,16.5823700371558,16.5823700371558,0,0.0,1.0
2019-01-18,20.12,20.12,20.12,20.12,0,16.5988699078396,16.5988699078396,16.5988699078396,16.5988699078396,0,0.0,1.0
2019-01-22,20.13,20.13,20.13,20.13,0,16.6071198431814,16.6071198431814,16.6071198431814,16.6071198431814,0,0.0,1.0
2019-01-23,20.13,20.13,20.13,20.13,0,16.6071198431814,16.6071198431814,16.6071198431814,16.6071198431814,0,0.0,1.0
2019-01-24,19.86,19.86,19.86,19.86,0,16.4074276832509,16.4074276832509,16.4074276832509,16.4074276832509,0,0.027947,1.0
2019-01-25,20.095,20.095,20.095,20.095,0,16.6015739826247,16.6015739826247,16.6015739826247,16.6015739826247,0,0.0,1.0
2019-01-28,20.07,20.07,20.07,20.07,0,16.5809201209892,16.5809201209892,16.5809201209892,16.5809201209892,0,0.0,1.0
2019-01-29,20.1,20.1,20.1,20.1,0,16.6057047549518,16.6057047549518,16.6057047549518,16.6057047549518,0,0.0,1.0
2019-01-30,20.125,20.125,20.125,20.125,0,16.6263586165873,16.6263586165873,16.6263586165873,16.6263586165873,0,0.0,1.0
2019-01-31,20.15,20.15,20.15,20.15,0,16.6470124782229,16.6470124782229,16.6470124782229,16.6470124782229,0,0.0,1.0
2019-02-01,20.23,20.23,20.23,20.23,0,16.7131048354565,16.7131048354565,16.7131048354565,16.7131048354565,0,0.0,1.0
2019-02-04,20.23,20.23,20.23,20.23,0,16.7131048354565,16.7131048354565,16.7131048354565,16.7131048354565,0,0.0,1.0
2019-02-05,20.2,20.2,20.2,20.2,0,16.6883202014939,16.6883202014939,16.6883202014939,16.6883202014939,0,0.0,1.0
2019-02-06,20.22,20.22,20.22,20.22,0,16.7048432908023,16.7048432908023,16.7048432908023,16.7048432908023,0,0.0,1.0
2019-02-07,20.24,20.24,20.24,20.24,0,16.7213663801107,16.7213663801107,16.7213663801107,16.7213663801107,0,0.0,1.0
2019-02-08,20.3,20.3,20.3,20.3,0,16.7709356480359,16.7709356480359,16.7709356480359,16.7709356480359,0,0.0,1.0
2019-02-11,20.33,20.33,20.33,20.33,0,16.7957202819985,16.7957202819985,16.7957202819985,16.7957202819985,0,0.0,1.0
2019-02-12,20.32,20.32,20.32,20.32,0,16.7874587373443,16.7874587373443,16.7874587373443,16.7874587373443,0,0.0,1.0
2019-02-13,20.31,20.31,20.31,20.31,0,16.7791971926901,16.7791971926901,16.7791971926901,16.7791971926901,0,0.0,1.0
2019-02-14,20.29,20.29,20.29,20.29,0,16.7626741033817,16.7626741033817,16.7626741033817,16.7626741033817,0,0.0,1.0
2019-02-15,20.32,20.32,20.32,20.32,0,16.7874587373443,16.7874587373443,16.7874587373443,16.7874587373443,0,0.0,1.0
2019-02-19,20.33,20.33,20.33,20.33,16,16.7957202819985,16.7957202819985,16.7957202819985,16.7957202819985,19.3668383694525,0.0,1.0
2019-02-20,20.35,20.35,20.35,20.35,0,16.812243371307,16.812243371307,16.812243371307,16.812243371307,0,0.0,1.0
2019-02-21,20.35,20.35,20.35,20.35,0,16.812243371307,16.812243371307,16.812243371307,16.812243371307,0,0.0,1.0
2019-02-22,20.33,20.33,20.33,20.33,0,16.7957202819985,16.7957202819985,16.7957202819985,16.7957202819985,0,0.0,1.0
2019-02-25,20.31,20.31,20.31,20.31,0,16.8199133893639,16.8199133893639,16.8199133893639,16.8199133893639,0,0.049284,1.0
2019-02-26,20.31,20.31,20.31,20.31,0,16.8199133893639,16.8199133893639,16.8199133893639,16.8199133893639,0,0.0,1.0
2019-02-27,20.34,20.34,20.34,20.34,0,16.8447581654191,16.8447581654191,16.8447581654191,16.8447581654191,0,0.0,1.0
2019-02-28,20.33,20.33,20.33,20.33,0,16.8364765734007,16.8364765734007,16.8364765734007,16.8364765734007,0,0.0,1.0
2019-03-01,20.32,20.32,20.32,20.32,0,16.8281949813823,16.8281949813823,16.8281949813823,16.8281949813823,0,0.0,1.0
2019-03-04,20.3,20.3,20.3,20.3,0,16.8116317973455,16.8116317973455,16.8116317973455,16.8116317973455,0,0.0,1.0
2019-03-05,20.3,20.3,20.3,20.3,0,16.8116317973455,16.8116317973455,16.8116317973455,16.8116317973455,0,0.0,1.0
2019-03-06,20.305,20.305,20.305,20.305,0,16.8157725933547,16.8157725933547,16.8157725933547,16.8157725933547,0,0.0,1.0
2019-03-07,20.34,20.34,20.34,20.34,0,16.8447581654191,16.8447581654191,16.8447581654191,16.8447581654191,0,0.0,1.0
2019-03-08,20.39,20.39,20.39,20.39,0,16.8861661255111,16.8861661255111,16.8861661255111,16.8861661255111,0,0.0,1.0
2019-03-11,20.41,20.41,20.41,20.41,48,16.9027293095479,16.9027293095479,16.9027293095479,16.9027293095479,57.9598703888966,0.0,1.0
2019-03-12,20.41,20.41,20.41,20.41,0,16.9027293095479,16.9027293095479,16.9027293095479,16.9027293095479,0,0.0,1.0
2019-03-13,20.43,20.43,20.43,20.43,0,16.9192924935847,16.9192924935847,16.9192924935847,16.9192924935847,0,0.0,1.0
2019-03-14,20.43,20.43,20.43,20.43,0,16.9192924935847,16.9192924935847,16.9192924935847,16.9192924935847,0,0.0,1.0
2019-03-15,20.42,20.42,20.42,20.42,0,16.9110109015663,16.9110109015663,16.9110109015663,16.9110109015663,0,0.0,1.0
2019-03-18,20.45,20.45,20.45,20.45,3,16.9358556776215,16.9358556776215,16.9358556776215,16.9358556776215,3.62249189930603,0.0,1.0
2019-03-19,20.455,20.455,20.455,20.455,0,16.9399964736307,16.9399964736307,16.9399964736307,16.9399964736307,0,0.0,1.0
2019-03-20,20.46,20.46,20.46,20.46,0,16.9441372696399,16.9441372696399,16.9441372696399,16.9441372696399,0,0.0,1.0
2019-03-21,20.5,20.5,20.5,20.5,0,16.9772636377135,16.9772636377135,16.9772636377135,16.9772636377135,0,0.0,1.0
2019-03-22,20.54,20.54,20.54,20.54,3,17.010390005787,17.010390005787,17.010390005787,17.010390005787,3.62249189930605,0.0,1.0
2019-03-25,20.57,20.57,20.57,20.57,0,17.0690460375757,17.0690460375757,17.0690460375757,17.0690460375757,0,0.040827,1.0
2019-03-26,20.6,20.6,20.6,20.6,0,17.0939401251366,17.0939401251366,17.0939401251366,17.0939401251366,0,0.0,1.0
2019-03-27,20.61,20.61,20.61,20.61,0,17.1022381543236,17.1022381543236,17.1022381543236,17.1022381543236,0,0.0,1.0
2019-03-28,20.63,20.63,20.63,20.63,0,17.1188342126975,17.1188342126975,17.1188342126975,17.1188342126975,0,0.0,1.0
2019-03-29,20.63,20.63,20.63,20.63,1,17.1188342126975,17.1188342126975,17.1188342126975,17.1188342126975,1.20510542620351,0.0,1.0
2019-04-01,20.58,20.58,20.58,20.58,210,17.0773440667627,17.0773440667627,17.0773440667627,17.0773440667627,253.072139502737,0.0,1.0
2019-04-02,20.55,20.55,20.55,20.55,0,17.0524499792018,17.0524499792018,17.0524499792018,17.0524499792018,0,0.0,1.0
2019-04-03,20.55,20.55,20.55,20.55,0,17.0524499792018,17.0524499792018,17.0524499792018,17.0524499792018,0,0.0,1.0
2019-04-04,20.52,20.52,20.52,20.52,0,17.0275558916409,17.0275558916409,17.0275558916409,17.0275558916409,0,0.0,1.0
2019-04-05,20.53,20.53,20.53,20.53,10,17.0358539208279,17.0358539208279,17.0358539208279,17.0358539208279,12.0510542620351,0.0,1.0
2019-04-08,20.53,20.53,20.53,20.53,0,17.0358539208279,17.0358539208279,17.0358539208279,17.0358539208279,0,0.0,1.0
2019-04-09,20.53,20.53,20.53,20.53,0,17.0358539208279,17.0358539208279,17.0358539208279,17.0358539208279,0,0.0,1.0
2019-04-10,20.53,20.53,20.53,20.53,0,17.0358539208279,17.0358539208279,17.0358539208279,17.0358539208279,0,0.0,1.0
2019-04-11,20.55,20.55,20.55,20.55,0,17.0524499792018,17.0524499792018,17.0524499792018,17.0524499792018,0,0.0,1.0
2019-04-12,20.55,20.55,20.55,20.55,0,17.0524499792018,17.0524499792018,17.0524499792018,17.0524499792018,0,0.0,1.0
2019-04-15,20.53,20.53,20.53,20.53,0,17.0358539208279,17.0358539208279,17.0358539208279,17.0358539208279,0,0.0,1.0
2019-04-16,20.54,20.54,20.54,20.54,0,17.0441519500149,17.0441519500149,17.0441519500149,17.0441519500149,0,0.0,1.0
2019-04-17,20.52,20.52,20.52,20.52,0,17.0275558916409,17.0275558916409,17.0275558916409,17.0275558916409,0,0.0,1.0
2019-04-18,20.52,20.52,20.52,20.52,0,17.0275558916409,17.0275558916409,17.0275558916409,17.0275558916409,0,0.0,1.0
2019-04-22,20.54,20.54,20.54,20.54,0,17.0441519500149,17.0441519500149,17.0441519500149,17.0441519500149,0,0.0,1.0
2019-04-23,20.53,20.572,20.53,20.572,500,17.0358539208279,17.0707056434131,17.0358539208279,17.0707056434131,602.552713101754,0.0,1.0
2019-04-24,20.56,20.56,20.55,20.55,300,17.0978891572267,17.0978891572267,17.0895730632786,17.0895730632786,360.746285303469,0.044759,1.0
2019-04-25,20.57,20.57,20.57,20.57,0,17.1062052511748,17.1062052511748,17.1062052511748,17.1062052511748,0,0.0,1.0
2019-04-26,20.61,20.61,20.6,20.6,300,17.139469626967,17.139469626967,17.131153533019,17.131153533019,360.74628530347,0.0,1.0
2019-04-29,20.615,20.62,20.615,20.62,500,17.1436276739411,17.1477857209151,17.1436276739411,17.1477857209151,601.243808839115,0.0,1.0
2019-04-30,20.61,20.61,20.61,20.61,3,17.139469626967,17.139469626967,17.139469626967,17.139469626967,3.6074628530347,0.0,1.0
2019-05-01,20.615,20.615,20.615,20.615,1,17.1436276739411,17.1436276739411,17.1436276739411,17.1436276739411,1.20248761767823,0.0,1.0
2019-05-02,20.62,20.62,20.62,20.62,0,17.1477857209151,17.1477857209151,17.1477857209151,17.1477857209151,0,0.0,1.0
2019-05-03,20.615,20.615,20.615,20.615,0,17.1436276739411,17.1436276739411,17.1436276739411,17.1436276739411,0,0.0,1.0
2019-05-06,20.625,20.625,20.625,20.625,4,17.1519437678891,17.1519437678891,17.1519437678891,17.1519437678891,4.80995047071294,0.0,1.0
2019-05-07,20.635,20.635,20.635,20.635,0,17.1602598618372,17.1602598618372,17.1602598618372,17.1602598618372,0,0.0,1.0
2019-05-08,20.645,20.656,20.645,20.656,387,17.1685759557853,17.1777236591281,17.1685759557853,17.1777236591281,465.362708041475,0.0,1.0
2019-05-09,20.65,20.65,20.65,20.65,0,17.1727340027593,17.1727340027593,17.1727340027593,17.1727340027593,0,0.0,1.0
2019-05-10,20.68,20.68,20.68,20.68,0,17.1976822846035,17.1976822846035,17.1976822846035,17.1976822846035,0,0.0,1.0
2019-05-13,20.685,20.685,20.685,20.685,1,17.2018403315775,17.2018403315775,17.2018403315775,17.2018403315775,1.20248761767823,0.0,1.0
2019-05-14,20.695,20.74,20.695,20.74,387,17.2101564255256,17.2475788482919,17.2101564255256,17.2475788482919,465.362708041476,0.0,1.0
2019-05-15,20.7,20.7,20.7,20.7,0,17.2143144724996,17.2143144724996,17.2143144724996,17.2143144724996,0,0.0,1.0
2019-05-16,20.725,20.725,20.725,20.725,0,17.2351047073698,17.2351047073698,17.2351047073698,17.2351047073698,0,0.0,1.0
2019-05-17,20.72,20.72,20.72,20.72,0,17.2309466603958,17.2309466603958,17.2309466603958,17.2309466603958,0,0.0,1.0
2019-05-20,20.72,20.75,20.72,20.75,387,17.2309466603958,17.25589494224,17.2309466603958,17.25589494224,465.362708041475,0.0,1.0
2019-05-21,20.705,20.74,20.705,20.74,415,17.2184725194737,17.2475788482919,17.2184725194737,17.2475788482919,499.032361336465,0.0,1.0
2019-05-22,20.71,20.71,20.71,20.71,0,17.2226305664477,17.2226305664477,17.2226305664477,17.2226305664477,0,0.0,1.0
2019-05-23,20.695,20.695,20.675,20.675,194,17.2455913018383,17.2455913018383,17.228924869075,17.228924869075,232.803267207894,0.04261,1.0
2019-05-24,20.715,20.715,20.66,20.66,350,17.2622577346016,17.2622577346016,17.2164250445025,17.2164250445025,420.005894447232,0.0,1.0
2019-05-28,20.73,20.74,20.73,20.74,300,17.2747575591741,17.2830907755558,17.2747575591741,17.2830907755558,360.005052383342,0.0,1.0
2019-05-29,20.725,20.725,20.725,20.725,0,17.2705909509833,17.2705909509833,17.2705909509833,17.2705909509833,0,0.0,1.0
2019-05-30,20.745,20.77,20.745,20.77,253,17.2872573837466,17.3080904247007,17.2872573837466,17.3080904247007,303.604260843285,0.0,1.0
2019-05-31,20.8,20.82,20.8,20.82,269,17.3330900738457,17.349756506609,17.3330900738457,17.349756506609,322.80453030373,0.0,1.0
2019-06-03,20.83,20.83,20.83,20.83,5098,17.3580897229907,17.3580897229907,17.3580897229907,17.3580897229907,6117.68585683424,0.0,1.0
2019-06-04,20.825,20.86,20.825,20.8599,1599,17.3539231147998,17.3830893721356,17.3539231147998,17.3830060399718,1918.82692920322,0.0,1.0
2019-06-05,20.825,20.825,20.825,20.825,2,17.3539231147998,17.3539231147998,17.3539231147998,17.3539231147998,2.40003368255562,0.0,1.0
2019-06-06,20.825,20.825,20.825,20.825,0,17.3539231147998,17.3539231147998,17.3539231147998,17.3539231147998,0,0.0,1.0
2019-06-07,20.855,20.92,20.855,20.89,5400,17.3789227639448,17.4330886704256,17.3789227639448,17.4080890212806,6480.09094290015,0.0,1.0
2019-06-10,20.86,20.86,20.86,20.86,100,17.3830893721356,17.3830893721356,17.3830893721356,17.3830893721356,120.001684127781,0.0,1.0
2019-06-11,20.825,20.84,20.825,20.84,102,17.3539231147998,17.3664229393723,17.3539231147998,17.3664229393723,122.401717810336,0.0,1.0
2019-06-12,20.835,20.835,20.835,20.835,0,17.3622563311815,17.3622563311815,17.3622563311815,17.3622563311815,0,0.0,1.0
2019-06-13,20.85,20.85,20.85,20.85,0,17.374756155754,17.374756155754,17.374756155754,17.374756155754,0,0.0,1.0
2019-06-14,20.87,20.87,20.87,20.87,0,17.3914225885173,17.3914225885173,17.3914225885173,17.3914225885173,0,0.0,1.0
2019-06-17,20.905,20.905,20.905,20.905,0,17.4205888458531,17.4205888458531,17.4205888458531,17.4205888458531,0,0.0,1.0
2019-06-18,20.895,20.895,20.895,20.895,0,17.4122556294714,17.4122556294714,17.4122556294714,17.4122556294714,0,0.0,1.0
2019-06-19,20.915,20.915,20.915,20.915,0,17.4289220622348,17.4289220622348,17.4289220622348,17.4289220622348,0,0.0,1.0
2019-06-20,20.955,20.955,20.955,20.955,0,17.4622549277614,17.4622549277614,17.4622549277614,17.4622549277614,0,0.0,1.0
2019-06-21,20.945,20.945,20.945,20.945,0,17.4539217113797,17.4539217113797,17.4539217113797,17.4539217113797,0,0.0,1.0
2019-06-24,20.965,20.965,20.965,20.965,0,17.470588144143,17.470588144143,17.470588144143,17.470588144143,0,0.0,1.0
2019-06-25,20.985,20.985,20.985,20.985,0,17.4872545769064,17.4872545769064,17.4872545769064,17.4872545769064,0,0.0,1.0
2019-06-26,20.975,20.975,20.975,20.975,0,17.4789213605247,17.4789213605247,17.4789213605247,17.4789213605247,0,0.0,1.0
2019-06-27,20.91,20.93,20.91,20.93,1600,17.4688381687029,17.4855467657079,17.4688381687029,17.4855467657079,1915.1817468857,0.0529,1.0
2019-06-28,20.935,20.935,20.935,20.935,0,17.4897239149591,17.4897239149591,17.4897239149591,17.4897239149591,0,0.0,1.0
2019-07-01,20.945,20.96,20.945,20.96,913,17.4980782134616,17.5106096612153,17.4980782134616,17.5106096612153,1092.85058431665,0.0,1.0
2019-07-02,20.965,20.98,20.965,20.98,255577,17.5147868104666,17.5273182582203,17.5147868104666,17.5273182582203,305922.753327379,0.0,1.0
2019-07-03,20.97,20.97,20.97,20.97,3,17.5189639597178,17.5189639597178,17.5189639597178,17.5189639597178,3.59096577541069,0.0,1.0
2019-07-05,20.945,20.945,20.91,20.94,1102,17.4980782134616,17.4980782134616,17.4688381687029,17.4939010642104,1319.08142816753,0.0,1.0
2019-07-08,20.94,20.96,20.94,20.945,7563,17.4939010642104,17.5106096612153,17.4939010642104,17.4980782134616,9052.82471981032,0.0,1.0
2019-07-09,20.935,20.935,20.935,20.935,0,17.4897239149591,17.4897239149591,17.4897239149591,17.4897239149591,0,0.0,1.0
2019-07-10,20.965,20.99,20.96,20.96,7713,17.5147868104666,17.5356725567228,17.5106096612153,17.5106096612153,9232.37300858087,0.0,1.0
2019-07-11,20.94,20.973,20.93,20.973,17062,17.4939010642104,17.5214702492686,17.4855467657079,17.5214702492686,20423.0193533523,0.0,1.0
2019-07-12,20.945,20.945,20.945,20.945,0,17.4980782134616,17.4980782134616,17.4980782134616,17.4980782134616,0,0.0,1.0
2019-07-15,20.97,20.97,20.97,20.97,7800,17.5189639597178,17.5189639597178,17.5189639597178,17.5189639597178,9336.5110160678,0.0,1.0
2019-07-16,20.94,20.94,20.94,20.94,113,17.4939010642104,17.4939010642104,17.4939010642104,17.4939010642104,135.259710873802,0.0,1.0
2019-07-17,20.968,20.98,20.968,20.98,1030,17.5172931000173,17.5273182582203,17.5172931000173,17.5273182582203,1232.89824955767,0.0,1.0
2019-07-18,20.99,20.99,20.99,20.99,0,17.5356725567228,17.5356725567228,17.5356725567228,17.5356725567228,0,0.0,1.0
2019-07-19,20.98,21.01,20.98,21.01,250,17.5273182582203,17.5523811537278,17.5273182582203,17.5523811537278,299.247147950891,0.0,1.0
2019-07-22,20.99,20.99,20.981,20.981,220,17.5356725567228,17.5356725567228,17.5281536880706,17.5281536880706,263.337490196784,0.0,1.0
2019-07-23,20.995,21.01,20.995,21.01,302,17.539849705974,17.5523811537278,17.539849705974,17.5523811537278,361.490554724677,0.0,1.0
2019-07-24,21.005,21.005,21.0,21.0,715,17.5482040044765,17.5482040044765,17.5440268552253,17.5440268552253,855.846843139549,0.0,1.0
2019-07-25,20.995,21.02,20.99,21.02,750,17.539849705974,17.5607354522303,17.5356725567228,17.5607354522303,897.741443852674,0.0,1.0
2019-07-26,20.995,20.995,20.99,20.99,1000,17.539849705974,17.539849705974,17.5356725567228,17.5356725567228,1196.98859180357,0.0,1.0
2019-07-29,21.005,21.012,21.005,21.012,167,17.5482040044765,17.5540520134283,17.5482040044765,17.5540520134283,199.897094831195,0.0,1.0
2019-07-30,20.955,20.98,20.955,20.98,800,17.5403417741558,17.5612679752703,17.5403417741558,17.5612679752703,955.739643836378,0.040589,1.0
2019-07-31,20.97,21.0,20.97,21.0,3459,17.5528974948245,17.5780089361619,17.5528974948245,17.5780089361619,4132.37928503753,0.0,1.0
2019-08-01,21.04,25.16,21.04,24.0,700,17.6114908579451,21.0601288016111,17.6114908579451,20.0891530698993,836.272188356827,0.0,1.0
2019-08-02,21.052,21.06,21.052,21.06,1231,17.62153543448,17.6282318188366,17.62153543448,17.6282318188366,1470.64437695322,0.0,1.0
2019-08-05,21.095,21.109,21.095,21.109,859,17.6575285003969,17.669247173021,17.6575285003969,17.669247173021,1026.22544256931,0.0,1.0
2019-08-06,21.12,21.12,21.12,21.12,2,17.6784547015114,17.6784547015114,17.6784547015114,17.6784547015114,2.38934910959094,0.0,1.0
2019-08-07,21.14,21.14,21.14,21.14,1785,17.695195662403,17.695195662403,17.695195662403,17.695195662403,2132.49408030991,0.0,1.0
2019-08-08,21.13,21.13,21.13,21.13,4200,17.6868251819572,17.6868251819572,17.6868251819572,17.6868251819572,5017.63313014097,0.0,1.0
2019-08-09,21.135,21.135,21.135,21.135,0,17.6910104221801,17.6910104221801,17.6910104221801,17.6910104221801,0,0.0,1.0
2019-08-12,21.166,21.166,21.166,21.166,2165,17.716958911562,17.716958911562,17.716958911562,17.716958911562,2586.4704111322,0.0,1.0
2019-08-13,21.135,21.165,21.135,21.16,1357,17.6910104221801,17.7161218635175,17.6910104221801,17.7119366232946,1621.17337085745,0.0,1.0
2019-08-14,21.175,21.21,21.14,21.21,10913,17.7244923439633,17.7537890255235,17.695195662403,17.7537890255235,13037.4834164829,0.0,1.0
2019-08-15,21.215,22.0,21.198,22.0,6500,17.7579742657464,18.415056980741,17.7437444489886,18.415056980741,7765.38460617056,0.0,1.0
2019-08-16,21.215,21.24,21.215,21.24,420,17.7579742657464,17.7789004668609,17.7579742657464,17.7789004668609,501.763313014097,0.0,1.0
2019-08-19,21.195,21.195,21.195,21.195,0,17.7412333048548,17.7412333048548,17.7412333048548,17.7412333048548,0,0.0,1.0
2019-08-20,21.215,21.24,21.215,21.24,16539,17.7579742657464,17.7789004668609,17.7579742657464,17.7789004668609,19758.7224617623,0.0,1.0
2019-08-21,21.21,21.25,21.17,21.17,1249,17.7537890255235,17.7872709473067,17.7203071037404,17.7203071037404,1492.14851893954,0.0,1.0
2019-08-22,21.23,21.23,21.22,21.23,5542,17.7705299864151,17.7705299864151,17.7621595059693,17.7705299864151,6620.88638267649,0.0,1.0
2019-08-23,21.225,21.225,21.225,21.225,0,17.7663447461922,17.7663447461922,17.7663447461922,17.7663447461922,0,0.0,1.0
2019-08-26,21.22,21.22,21.22,21.22,50,17.7621595059693,17.7621595059693,17.7621595059693,17.7621595059693,59.7337277397735,0.0,1.0
2019-08-27,21.219,21.219,21.219,21.219,13,17.7613224579247,17.7613224579247,17.7613224579247,17.7613224579247,15.5307692123411,0.0,1.0
2019-08-28,21.235,21.26,21.235,21.26,200,17.774715226638,17.7956414277525,17.774715226638,17.7956414277525,238.934910959094,0.0,1.0
2019-08-29,21.22,21.22,21.22,21.22,0,17.7899712642985,17.7899712642985,17.7899712642985,17.7899712642985,0,0.033226,1.0
2019-08-30,21.195,21.195,21.195,21.195,0,17.7690122972105,17.7690122972105,17.7690122972105,17.7690122972105,0,0.0,1.0
2019-09-03,21.21,21.92,21.21,21.92,240,17.7815876774633,18.3768223427626,17.7815876774633,18.3768223427626,286.273649593825,0.0,1.0
2019-09-04,21.22,21.22,21.22,21.22,0,17.7899712642985,17.7899712642985,17.7899712642985,17.7899712642985,0,0.0,1.0
2019-09-05,21.175,21.19,21.175,21.18,61125,17.7522451235401,17.7648205037929,17.7522451235401,17.7564369169577,72910.3201309272,0.0,1.0
2019-09-06,21.175,21.175,21.13,21.13,243,17.7522451235401,17.7522451235401,17.7145189827817,17.7145189827817,289.852070213747,0.0,1.0
2019-09-09,21.14,21.15,21.14,21.15,604,17.7229025696169,17.7312861564521,17.7229025696169,17.7312861564521,720.455351477792,0.0,1.0
2019-09-10,21.095,21.095,21.095,21.095,0,17.6851764288585,17.6851764288585,17.6851764288585,17.6851764288585,0,0.0,1.0
2019-09-11,21.075,21.075,21.075,21.075,99,17.6684092551881,17.6684092551881,17.6684092551881,17.6684092551881,118.087880457453,0.0,1.0
2019-09-12,21.055,21.09,21.055,21.09,192,17.6516420815177,17.6809846354409,17.6516420815177,17.6809846354409,229.018919675059,0.0,1.0
2019-09-13,20.975,20.99,20.974,20.99,340,17.5845733868361,17.5971487670889,17.5837350281525,17.5971487670889,405.554336924584,0.0,1.0
2019-09-16,20.99,20.99,20.99,20.99,0,17.5971487670889,17.5971487670889,17.5971487670889,17.5971487670889,0,0.0,1.0
2019-09-17,21.025,21.04,21.01,21.01,11660,17.6264913210121,17.6390667012649,17.6139159407593,17.6139159407593,13908.1281427666,0.0,1.0
2019-09-18,21.01,21.01,21.01,21.01,0,17.6139159407593,17.6139159407593,17.6139159407593,17.6139159407593,0,0.0,1.0
2019-09-19,21.019,21.025,21.019,21.02,1170,17.6214611689109,17.6264913210121,17.6214611689109,17.6222995275945,1395.5840417699,0.0,1.0
2019-09-20,21.055,21.055,21.055,21.055,83,17.6516420815177,17.6516420815177,17.6516420815177,17.6516420815177,99.0029704845309,0.0,1.0
2019-09-23,21.07,21.07,21.07,21.07,11,17.6642174617705,17.6642174617705,17.6642174617705,17.6642174617705,13.1208756063836,0.0,1.0
2019-09-24,21.105,21.105,21.105,21.105,0,17.6935600156937,17.6935600156937,17.6935600156937,17.6935600156937,0,0.0,1.0
2019-09-25,21.09,21.09,21.09,21.09,7,17.6809846354409,17.6809846354409,17.6809846354409,17.6809846354409,8.34964811315321,0.0,1.0
2019-09-26,21.08,22.76,20.901,21.11,11625,17.6726010486057,19.0810436369196,17.5225348442556,17.6977518091113,13866.3799022009,0.0,1.0
2019-09-27,21.09,21.165,21.09,21.09,6074,17.710986977648,17.7739705728744,17.710986977648,17.710986977648,7232.83576243765,0.035787,1.0
2019-09-30,21.06,21.89,21.01,21.01,1186,17.6857935395575,18.3828119933957,17.6438044760732,17.6438044760732,1412.2725081085,0.0,1.0
2019-10-01,21.07,21.24,21.07,21.24,238,17.6941913522543,17.8369541681007,17.6941913522543,17.8369541681007,283.407130632229,0.0,1.0
2019-10-02,21.09,21.096,21.09,21.096,950,17.710986977648,17.7160256652661,17.710986977648,17.7160256652661,1131.2469500026,0.0,1.0
2019-10-03,21.121,21.16,21.101,21.101,5515,17.7370201970082,17.7697716665259,17.7202245716145,17.7202245716145,6567.18624133087,0.0,1.0
2019-10-04,21.155,21.164,21.155,21.164,1367,17.7655727601775,17.7731307916047,17.7655727601775,17.7731307916047,1627.80482174058,0.0,1.0
2019-10-07,21.15,21.15,21.15,21.15,78,17.7613738538291,17.7613738538291,17.7613738538291,17.7613738538291,92.8813285265288,0.0,1.0
2019-10-08,21.175,21.175,21.175,21.175,36,17.7823683855712,17.7823683855712,17.7823683855712,17.7823683855712,42.8683054737826,0.0,1.0
2019-10-09,21.185,21.185,21.18,21.18,200,17.790766198268,17.790766198268,17.7865672919196,17.7865672919196,238.157252632126,0.0,1.0
2019-10-10,21.14,21.18,21.14,21.18,2039,17.7529760411322,17.7865672919196,17.7529760411322,17.7865672919196,2428.01319058452,0.0,1.0
2019-10-11,21.09,21.097,21.081,21.097,301,17.710986977648,17.7168654465358,17.7034289462208,17.7168654465358,358.426665211349,0.0,1.0
2019-10-14,21.05,21.07,21.05,21.07,7166,17.6773957268606,17.6941913522543,17.6773957268606,17.6941913522543,8533.17436180907,0.0,1.0
2019-10-15,21.08,21.08,21.071,21.071,231,17.7025891649512,17.7025891649512,17.695031133524,17.695031133524,275.071626790104,0.0,1.0
2019-10-16,21.08,22.195,21.08,21.11,1726,17.7025891649512,18.6389452806495,17.7025891649512,17.7277826030417,2055.29709021524,0.0,1.0
2019-10-17,21.07,21.07,21.07,21.07,75,17.6941913522543,17.6941913522543,17.6941913522543,17.6941913522543,89.3089697370471,0.0,1.0
2019-10-18,21.07,21.07,21.054,21.054,105,17.6941913522543,17.6941913522543,17.6807548519394,17.6807548519394,125.032557631866,0.0,1.0
2019-10-21,21.02,21.02,20.85,20.85,607,17.6522022887701,17.6522022887701,17.5094394729237,17.5094394729237,722.8072617385,0.0,1.0
2019-10-22,21.06,21.06,21.06,21.06,0,17.6857935395575,17.6857935395575,17.6857935395575,17.6857935395575,0,0.0,1.0
2019-10-23,21.09,21.19,21.085,21.19,476,17.710986977648,17.7949651046165,17.7067880712996,17.7949651046165,566.814261264459,0.0,1.0
2019-10-24,21.06,21.06,21.06,21.06,8,17.6857935395575,17.6857935395575,17.6857935395575,17.6857935395575,9.526290105285,0.0,1.0
2019-10-25,21.055,21.055,21.055,21.055,57,17.6815946332091,17.6815946332091,17.6815946332091,17.6815946332091,67.8748170001555,0.0,1.0
2019-10-28,21.05,21.08,21.05,21.07,18367,17.6773957268606,17.7025891649512,17.6773957268606,17.6941913522543,21871.1712954713,0.0,1.0
2019-10-29,21.045,21.05,21.035,21.05,15322,17.6731968205122,17.6773957268606,17.6647990078154,17.6773957268606,18245.2271241471,0.0,1.0
2019-10-30,21.02,21.02,21.02,21.02,0,17.6838704404499,17.6838704404499,17.6838704404499,17.6838704404499,0,0.03771,1.0
2019-10-31,21.07,21.61,21.07,21.08,4135,17.7259348325537,18.1802302672751,17.7259348325537,17.7343477109745,4915.08351029227,0.0,1.0
2019-11-01,21.07,21.27,21.058,21.27,2999,17.7259348325537,17.894192400969,17.7158393784488,17.894192400969,3564.77278049976,0.0,1.0
2019-11-04,21.06,21.09,21.043,21.043,3240,17.717521954133,17.7427605893953,17.7032200608177,17.7032200608177,3851.23834905608,0.0,1.0
2019-11-05,21.04,21.19,21.04,21.04,104086,17.7006961972914,17.8268893736029,17.7006961972914,17.7006961972914,123722.220617238,0.0,1.0
2019-11-06,21.07,21.15,21.035,21.06,4502,17.7259348325537,17.7932378599199,17.6964897580811,17.717521954133,5351.31945908967,0.0,1.0
2019-11-07,21.004,21.04,20.992,21.04,1853916,17.6704098349767,17.7006961972914,17.6603143808718,17.7006961972914,2203664.31948415,0.0,1.0
2019-11-08,21.005,21.03,20.98,20.98,376,17.6712511228187,17.6922833188707,17.6502189267668,17.6502189267668,446.933833100337,0.0,1.0
2019-11-11,21.01,21.04,21.01,21.04,144,17.6754575620291,17.7006961972914,17.6754575620291,17.7006961972914,171.166148846938,0.0,1.0
2019-11-12,21.02,21.03,21.02,21.025,1822,17.6838704404499,17.6922833188707,17.6838704404499,17.6880768796603,2165.72724443833,0.0,1.0
2019-11-13,21.045,21.065,21.034,21.034,5980,17.7049026365018,17.7217283933433,17.695648470239,17.695648470239,7108.14979239365,0.0,1.0
2019-11-14,21.079,21.12,21.079,21.08,7222,17.7335064231324,17.7679992246576,17.7335064231324,17.7343477109745,8584.45782619848,0.0,1.0
2019-11-15,21.075,21.27,21.069,21.069,11537,17.7301412717641,17.894192400969,17.7250935447117,17.7250935447117,13713.4990225494,0.0,1.0
2019-11-18,21.095,21.11,21.085,21.085,24651,17.7469670286056,17.7595863462368,17.7385541501849,17.7385541501849,29301.5051057351,0.0,1.0
2019-11-19,21.08,21.08,21.08,21.08,0,17.7343477109745,17.7343477109745,17.7343477109745,17.7343477109745,0,0.0,1.0
2019-11-20,21.1,21.11,21.099,21.1,2638,17.751173467816,17.7595863462368,17.7503321799739,17.751173467816,3135.66875457098,0.0,1.0
2019-11-21,21.1,21.11,21.1,21.11,500,17.751173467816,17.7595863462368,17.751173467816,17.7595863462368,594.326905718533,0.0,1.0
2019-11-22,21.11,21.15,21.05,21.12,19789,17.7595863462368,17.7932378599199,17.7091090757122,17.7679992246576,23522.270274528,0.0,1.0
2019-11-25,21.11,21.11,21.09,21.09,410,17.7595863462368,17.7595863462368,17.7427605893953,17.7427605893953,487.348062689196,0.0,1.0
2019-11-26,21.125,21.125,21.114,21.122,1370,17.7722056638679,17.7722056638679,17.7629514976051,17.7696818003417,1628.45572166878,0.0,1.0
2019-11-27,21.095,21.095,21.095,21.095,3,17.7641865081573,17.7641865081573,17.7641865081573,17.7641865081573,3.5625048166962,0.020468,1.0
2019-11-29,21.095,21.095,21.095,21.095,0,17.7641865081573,17.7641865081573,17.7641865081573,17.7641865081573,0,0.0,1.0
2019-12-02,21.09,21.13,21.09,21.1,7639,17.7599759875343,17.7936601525178,17.7599759875343,17.7683970287802,9071.32476491412,0.0,1.0
2019-12-03,21.129,21.152,21.129,21.152,470,17.7928180483932,17.8121864432587,17.7928180483932,17.8121864432587,558.125754615739,0.0,1.0
2019-12-04,21.115,21.115,21.115,21.115,46,17.781028590649,17.781028590649,17.781028590649,17.781028590649,54.6250738560085,0.0,1.0
2019-12-05,21.12,21.15,21.12,21.13,16130,17.7852391112719,17.8105022350095,17.7852391112719,17.7936601525178,19154.40089777,0.0,1.0
2019-12-06,21.105,21.11,21.105,21.11,638,17.7726075494031,17.7768180700261,17.7726075494031,17.7768180700261,757.626024350728,0.0,1.0
2019-12-09,21.11,21.11,21.11,21.11,82,17.7768180700261,17.7768180700261,17.7768180700261,17.7768180700261,97.3751316563628,0.0,1.0
2019-12-10,21.12,21.13,21.1,21.1,5204,17.7852391112719,17.7936601525178,17.7683970287802,17.7683970287802,6179.75835536236,0.0,1.0
2019-12-11,21.135,21.135,21.135,21.135,0,17.7978706731407,17.7978706731407,17.7978706731407,17.7978706731407,0,0.0,1.0
2019-12-12,21.11,21.155,21.11,21.138,13260,17.7768180700261,17.8147127556325,17.7768180700261,17.8003969855145,15746.2712897972,0.0,1.0
2019-12-13,21.135,21.137,21.135,21.137,1490,17.7978706731407,17.7995548813899,17.7978706731407,17.7995548813899,1769.37739229245,0.0,1.0
2019-12-16,21.125,21.148,21.109,21.126,1521,17.7894496318949,17.8088180267604,17.7759759659015,17.7902917360195,1806.18994206497,0.0,1.0
2019-12-17,21.125,21.125,21.125,21.125,25,17.7894496318949,17.7894496318949,17.7894496318949,17.7894496318949,29.687540139135,0.0,1.0
2019-12-18,21.125,21.125,21.125,21.125,66,17.7894496318949,17.7894496318949,17.7894496318949,17.7894496318949,78.3751059673164,0.0,1.0
2019-12-19,21.09,21.09,21.07,21.09,296964,17.7599759875343,17.7599759875343,17.7431339050426,17.7599759875343,352645.226795125,0.0,1.0
2019-12-20,21.125,21.14,21.115,21.115,1686,17.7894496318949,17.8020811937637,17.781028590649,17.781028590649,2002.12770698326,0.0,1.0
2019-12-23,21.095,21.14,21.07,21.095,11054,17.7641865081573,17.8020811937637,17.7431339050426,17.7641865081573,13126.6427479199,0.0,1.0
2019-12-24,21.1,21.1,21.1,21.1,100,17.7683970287802,17.7683970287802,17.7683970287802,17.7683970287802,118.75016055654,0.0,1.0
2019-12-26,21.1,21.115,21.1,21.115,1441,17.7683970287802,17.781028590649,17.7683970287802,17.781028590649,1711.18981361974,0.0,1.0
2019-12-27,21.14,21.14,21.14,21.14,229,17.8020811937637,17.8020811937637,17.8020811937637,17.8020811937637,271.937867674476,0.0,1.0
2019-12-30,21.03,21.044,21.03,21.044,5200,17.8391337752455,17.8510095656807,17.8391337752455,17.8510095656807,6130.11827691701,0.154,1.0
2019-12-31,20.98,21.04,20.95,21.04,2944,17.7967202379767,17.8476164826992,17.7712721156155,17.8476164826992,3470.59003985456,0.0,1.0
2020-01-02,21.01,21.01,20.971,20.997,1394,17.822168360338,17.822168360338,17.7890858012683,17.8111408406481,1643.34324577352,0.0,1.0
2020-01-03,21.08,21.11,21.025,21.033,12742,17.8815473125143,17.9069954348755,17.8348924215186,17.8416785874816,15021.1475162455,0.0,1.0
2020-01-06,21.055,21.055,21.05,21.05,1022,17.8603405438799,17.8603405438799,17.856099190153,17.856099190153,1204.80401519407,0.0,1.0
2020-01-07,21.06,21.06,21.058,21.058,1057,17.8645818976068,17.8645818976068,17.862885356116,17.862885356116,1246.06442667332,0.0,1.0
2020-01-08,21.06,21.06,21.06,21.06,41,17.8645818976068,17.8645818976068,17.8645818976068,17.8645818976068,48.3336248756917,0.0,1.0
2020-01-09,21.055,21.09,21.055,21.08,8751,17.8603405438799,17.890030019968,17.8603405438799,17.8815473125143,10316.2817387117,0.0,1.0
2020-01-10,21.085,21.12,21.085,21.09,943,17.8857886662411,17.9154781423293,17.8857886662411,17.890030019968,1111.67337214092,0.0,1.0
2020-01-13,21.08,21.11,21.08,21.1,1202,17.8815473125143,17.9069954348755,17.8815473125143,17.8985127274218,1417.00041708735,0.0,1.0
2020-01-14,21.09,21.09,21.079,21.08,962,17.890030019968,17.890030019968,17.8806990417689,17.8815473125143,1134.07188122965,0.0,1.0
2020-01-15,21.115,21.16,21.105,21.12,9870,17.9112367886024,17.9494089721443,17.9027540811486,17.9154781423293,11635.4360371483,0.0,1.0
2020-01-16,21.135,21.17,21.11,21.11,3424,17.9282022035099,17.957891679598,17.9069954348755,17.9069954348755,4036.44711156998,0.0,1.0
2020-01-17,21.12,21.17,21.108,21.108,1565,17.9154781423293,17.957891679598,17.9052988933848,17.9052988933848,1844.92982757214,0.0,1.0
2020-01-21,21.14,21.19,21.14,21.16,931,17.9324435572368,17.9748570945056,17.9324435572368,17.9494089721443,1097.52694534803,0.0,1.0
2020-01-22,21.183,21.19,21.161,21.18,7113,17.9689191992879,17.9748570945056,17.9502572428897,17.9663743870518,8385.29448148285,0.0,1.0
2020-01-23,21.195,21.195,21.19,21.19,5659,17.9790984482324,17.9790984482324,17.9748570945056,17.9748570945056,6671.2191017449,0.0,1.0
2020-01-24,21.19,21.25,21.19,21.2,12431,17.9748570945056,18.0257533392281,17.9748570945056,17.9833398019593,14654.5192885299,0.0,1.0
2020-01-27,21.21,21.21,21.21,21.21,117,17.9918225094131,17.9918225094131,17.9918225094131,17.9918225094131,137.927661230633,0.0,1.0
2020-01-28,21.234,21.24,21.23,21.232,4001,18.0121810073021,18.0172706317743,18.0087879243206,18.0104844658113,4716.65446652788,0.0,1.0
2020-01-29,21.225,21.225,21.225,21.225,0,18.0045465705937,18.0045465705937,18.0045465705937,18.0045465705937,0,0.0,1.0
2020-01-30,21.225,21.26,21.2054,21.2054,5712,18.0130496365453,18.0427531341792,17.9964156778704,17.9964156778704,6730.5205085335,0.010024,1.0
2020-01-31,21.25,21.26,21.238,21.238,5800,18.0342664205695,18.0427531341792,18.0240823642379,18.0240823642379,6834.21200096188,0.0,1.0
2020-02-03,21.235,21.325,21.224,21.25,6714,18.021536350155,18.0979167726421,18.0122009651844,18.0342664205695,7911.18954732035,0.0,1.0
2020-02-04,21.215,21.26,21.215,21.225,5982,18.0045629229357,18.0427531341792,18.0045629229357,18.0130496365453,7048.66486030238,0.0,1.0
2020-02-05,21.195,21.2059,21.195,21.2059,255,17.9875894957163,17.9968400135509,17.9875894957163,17.9968400135509,300.46966555953,0.0,1.0
2020-02-06,21.21,21.26,21.16,21.23,10320,18.0003195661308,18.0427531341792,17.9578859980824,18.0172929933502,12160.1841120563,0.0,1.0
2020-02-07,21.28,21.33,21.25,21.25,6142,18.0597265613986,18.102160129447,18.0342664205695,18.0342664205695,7237.19484653582,0.0,1.0
2020-02-10,21.225,21.3,21.225,21.26,7554,18.0130496365453,18.0766999886179,18.0130496365453,18.0427531341792,8900.97197504588,0.0,1.0
2020-02-11,21.225,21.26,21.225,21.25,2725,18.0130496365453,18.0427531341792,18.0130496365453,18.0342664205695,3210.90132803813,0.0,1.0
2020-02-12,21.215,21.25,21.215,21.24,727,18.0045629229357,18.0342664205695,18.0045629229357,18.0257797069599,856.63312494815,0.0,1.0
2020-02-13,21.215,21.215,21.2,21.2,2087,18.0045629229357,18.0045629229357,17.9918328525211,17.9918328525211,2459.13800793231,0.0,1.0
2020-02-14,21.275,21.34,21.26,21.26,6378,18.0554832045937,18.1106468430567,18.0427531341792,18.0427531341792,7515.27657623016,0.0,1.0
2020-02-18,21.29,21.29,21.25,21.28,2882,18.0682132750083,18.0682132750083,18.0342664205695,18.0597265613986,3395.89637702967,0.0,1.0
2020-02-19,21.285,21.285,21.26,21.26,2496,18.0639699182034,18.0639699182034,18.0427531341792,18.0427531341792,2941.06778524152,0.0,1.0
2020-02-20,21.305,21.305,21.305,21.305,44,18.0809433454228,18.0809433454228,18.0809433454228,18.0809433454228,51.8457462141934,0.0,1.0
2020-02-21,21.33,21.335,21.33,21.335,291,18.102160129447,18.1064034862518,18.102160129447,18.1064034862518,342.888912462052,0.0,1.0
2020-02-24,21.395,21.395,21.39,21.39,1311,18.1573237679099,18.1573237679099,18.1530804111051,18.1530804111051,1544.76757470017,0.0,1.0
2020-02-25,21.405,21.405,21.405,21.405,36,18.1658104815196,18.1658104815196,18.1658104815196,18.1658104815196,42.4192469025219,0.0,1.0
2020-02-26,21.405,21.43,21.38,21.38,410,18.1658104815196,18.1870272655438,18.1445936974954,18.1445936974954,483.108089723166,0.0,1.0
2020-02-27,21.315,21.315,21.3,21.31,1537,18.1170186676348,18.1170186676348,18.1042691822952,18.1127688391883,1808.30828741852,0.032508,1.0
2020-02-28,21.33,21.36,21.307,21.36,1529,18.1297681529745,18.1552671236537,18.1102189421203,18.1552671236537,1798.89614278654,0.0,1.0
2020-03-02,21.33,21.38,21.33,21.33,27480,18.1297681529745,18.1722664374399,18.1297681529745,18.1297681529745,32330.7168108398,0.0,1.0
2020-03-03,21.38,21.4,21.38,21.4,640,18.1722664374399,18.1892657512261,18.1722664374399,18.1892657512261,752.971570558135,0.0,1.0
2020-03-04,21.385,21.385,21.385,21.385,7,18.1765162658865,18.1765162658865,18.1765162658865,18.1765162658865,8.23562655297957,0.0,1.0
2020-03-05,21.385,21.385,21.37,21.37,1034,18.1765162658865,18.1765162658865,18.1637667805468,18.1637667805468,1216.51969368298,0.0,1.0
2020-03-06,21.39,21.43,21.39,21.43,646,18.180766094333,18.2147647219054,18.180766094333,18.2147647219054,760.030679032117,0.0,1.0
2020-03-09,21.38,21.38,19.71,19.71,434,18.1722664374399,18.1722664374399,16.7528237362929,16.7528237362929,510.608846284735,0.0,1.0
2020-03-10,21.232,21.44,21.232,21.42,1846,18.0464715154221,18.2232643787985,18.0464715154221,18.2062650650123,2171.85237382862,0.0,1.0
2020-03-11,21.06,21.24,21.06,21.19,1700,17.9002774168609,18.0532712409366,17.9002774168609,18.0107729564711,2000.08073429504,0.0,1.0
2020-03-12,20.61,20.68,20.58,20.68,1831,17.5177928566715,17.5772904549232,17.4922938859922,17.5772904549232,2154.20460264366,0.0,1.0
2020-03-13,20.655,20.655,20.57,20.57,2847,17.5560413126905,17.5560413126905,17.4837942290991,17.4837942290991,3349.54697090469,0.0,1.0
2020-03-16,20.625,20.72,20.625,20.72,644,17.5305423420112,17.6112890824956,17.5305423420112,17.6112890824956,757.67764287412,0.0,1.0
2020-03-17,20.45,20.547,20.45,20.547,162,17.381798346382,17.464245018245,17.381798346382,17.464245018245,190.595928797527,0.0,1.0
2020-03-18,20.23,20.23,20.23,20.23,64,17.1948058947339,17.1948058947339,17.1948058947339,17.1948058947339,75.2971570558131,0.0,1.0
2020-03-19,19.9,19.9,19.9,19.9,262,16.9143172172617,16.9143172172617,16.9143172172617,16.9143172172617,308.247736697235,0.0,1.0
2020-03-20,19.55,19.565,19.27,19.42,8318,16.6168292260033,16.629578711343,16.3788388329966,16.5063336863931,9786.27738109774,0.0,1.0
2020-03-23,19.56,19.578,19.19,19.48,2563,16.6253288828964,16.640628265304,16.3108415778518,16.5573316277516,3015.41583646952,0.0,1.0
2020-03-24,19.73,19.75,19.28,19.49,9391,16.769823050079,16.7868223638652,16.3873384898897,16.5658312846447,11048.6812798616,0.0,1.0
2020-03-25,20.17,20.17,19.9,19.92,23678,17.1438079533753,17.1438079533753,16.9143172172617,16.9313165310479,27857.5950744929,0.0,1.0
2020-03-26,20.59,20.71,20.3,20.3,11780,17.5007935428853,17.6027894256025,17.2543034929855,17.2543034929855,13859.3829705857,0.0,1.0
2020-03-27,20.643,20.75,19.93,19.93,3979,17.5458417244187,17.6367880531749,16.939816187941,16.939816187941,4681.3654363294,0.0,1.0
2020-03-30,20.595,20.64,20.595,20.64,2264,17.5537268561185,17.5920816853744,17.5537268561185,17.5920816853744,2656.24960341386,0.057277,1.0
2020-03-31,20.701,20.8,20.64,20.68,28463,17.6440737872546,17.7284544116176,17.5920816853744,17.6261748669352,33394.3606280781,0.0,1.0
2020-04-01,20.49,20.65,20.47,20.59,6890,17.4642322545214,17.6006049807646,17.447185663741,17.5494652084234,8083.72781250949,0.0,1.0
2020-04-02,20.44,20.45,20.38,20.38,1429,17.4216157775704,17.4301390729606,17.3704760052291,17.3704760052291,1676.58157388622,0.0,1.0
2020-04-03,20.568,20.578,20.46,20.52,2114,17.5307139585649,17.5392372539551,17.4386623683508,17.489802140692,2480.26133463645,0.0,1.0
2020-04-06,20.69,20.695,20.62,20.62,3103,17.6346981623254,17.6389598100205,17.575035094594,17.575035094594,3640.61065344223,0.0,1.0
2020-04-07,20.78,20.85,20.701,20.71,5970,17.7114078208372,17.7710708885686,17.6440737872546,17.6517447531058,7004.33309734133,0.0,1.0
2020-04-08,20.92,20.92,20.85,20.85,9680,17.8307339563,17.8307339563,17.7710708885686,17.7710708885686,11357.1096117695,0.0,1.0
2020-04-09,21.14,21.14,20.92,21.0,9681,18.0182464548844,18.0182464548844,17.8307339563,17.8989203194216,11358.2828668947,0.0,1.0
2020-04-13,21.06,21.12,21.06,21.1,3240,17.9500600917628,18.001199864104,17.9500600917628,17.9841532733236,3801.34660559228,0.0,1.0
2020-04-14,21.12,21.16,21.12,21.12,18648,18.001199864104,18.0352930456648,18.001199864104,18.001199864104,21878.8615744089,0.0,1.0
2020-04-15,21.17,21.17,21.09,21.09,2018,18.043816341055,18.043816341055,17.9756299779334,17.9756299779334,2367.6288426189,0.0,1.0
2020-04-16,21.114,21.114,21.078,21.078,2575,17.9960858868699,17.9960858868699,17.9654020234652,17.9654020234652,3021.13194734572,0.0,1.0
2020-04-17,21.114,21.114,21.114,21.114,75,17.9960858868699,17.9960858868699,17.9960858868699,17.9960858868699,87.9941343887102,0.0,1.0
2020-04-20,21.17,21.17,21.06,21.06,10776,18.043816341055,18.043816341055,17.9500600917628,17.9500600917628,12642.9972289699,0.0,1.0
2020-04-21,21.01,21.12,20.935,21.06,9889,17.9074436148118,18.001199864104,17.8435188993853,17.9500600917628,11602.3199329327,0.0,1.0
2020-04-22,20.95,20.95,20.91,20.93,3859,17.8563038424706,17.8563038424706,17.8222106609098,17.8392572516902,4527.59152808043,0.0,1.0
2020-04-23,20.95,20.95,20.95,20.95,60,17.8563038424706,17.8563038424706,17.8563038424706,17.8563038424706,70.3953075109682,0.0,1.0
2020-04-24,20.9,20.95,20.9,20.945,1073,17.8136873655196,17.8563038424706,17.8136873655196,17.8520421947755,1258.90274932115,0.0,1.0
2020-04-27,20.905,20.98,20.905,20.915,6015,17.8179490132147,17.8818737286412,17.8179490132147,17.8264723086049,7057.12957797456,0.0,1.0
2020-04-28,20.925,21.0,20.84,20.84,14045,17.8349956039951,17.8989203194216,17.7625475931784,17.7625475931784,16478.3682331925,0.0,1.0
2020-04-29,20.905,20.97,20.905,20.92,117098,17.8242528424853,17.8796738630431,17.8242528424853,17.8370423087679,137337.239974805,0.007396,1.0
2020-04-30,20.905,20.95,20.9,20.92,201302,17.8242528424853,17.862621241333,17.8199896870577,17.8370423087679,236095.074906558,0.0,1.0
2020-05-01,20.905,20.905,20.905,20.905,2,17.8242528424853,17.8242528424853,17.8242528424853,17.8242528424853,2.34568036985781,0.0,1.0
2020-05-04,21.02,21.065,20.95,20.99,6885,17.9223054173184,17.9606738161661,17.862621241333,17.8967264847532,8075.0046732355,0.0,1.0
2020-05-05,21.045,21.26,20.96,21.07,29837,17.943621194456,18.1269368778396,17.8711475521881,17.9649369715936,34994.0325977238,0.0,1.0
2020-05-06,21.08,21.2,21.05,21.059,59502,17.9734632824487,18.0757790127093,17.9478843498835,17.9555580296531,69786.3366836396,0.0,1.0
2020-05-07,21.15,21.66,21.084,21.084,76002,18.033147458434,18.4679893120417,17.9768738067907,17.9768738067907,89138.1997349669,0.0,1.0
2020-05-08,21.1,21.13,21.1,21.12,1005,17.9905159041588,18.0160948367239,17.9905159041588,18.0075685258689,1178.70438585355,0.0,1.0
2020-05-11,21.14,21.19,21.115,21.15,29940,18.024621147579,18.0672527018542,18.0033053704414,18.033147458434,35114.8351367714,0.0,1.0
2020-05-12,21.115,21.155,21.115,21.13,9356,18.0033053704414,18.0374106138616,18.0033053704414,18.0160948367239,10973.0927701948,0.0,1.0
2020-05-13,21.145,21.23,21.145,21.18,5875,18.0288843030065,18.1013579452745,18.0288843030065,18.0587263909992,6890.43608645732,0.0,1.0
2020-05-14,21.177,21.177,21.177,21.177,1,18.0561684977427,18.0561684977427,18.0561684977427,18.0561684977427,1.1728401849289,0.0,1.0
2020-05-15,21.21,21.26,21.21,21.25,3200,18.0843053235644,18.1269368778396,18.0843053235644,18.1184105669846,3753.08859177249,0.0,1.0
2020-05-18,21.265,21.34,21.18,21.215,11488,18.1312000332671,18.19514736468,18.0587263909992,18.0885684789919,13473.5880444633,0.0,1.0
2020-05-19,21.33,21.35,21.32,21.32,4379,18.186621053825,18.2036736755351,18.1780947429699,18.1780947429699,5135.86716980367,0.0,1.0
2020-05-20,21.34,21.34,21.34,21.34,1,18.19514736468,18.19514736468,18.19514736468,18.19514736468,1.17284018492891,0.0,1.0
2020-05-21,21.37,21.37,21.37,21.37,66,18.2207262972452,18.2207262972452,18.2207262972452,18.2207262972452,77.4074522053076,0.0,1.0
2020-05-22,21.41,21.41,21.41,21.41,49,18.2548315406654,18.2548315406654,18.2548315406654,18.2548315406654,57.4691690615163,0.0,1.0
2020-05-26,21.44,21.44,21.44,21.44,2,18.2804104732305,18.2804104732305,18.2804104732305,18.2804104732305,2.34568036985782,0.0,1.0
2020-05-27,21.45,21.45,21.45,21.45,47,18.2889367840856,18.2889367840856,18.2889367840856,18.2889367840856,55.1234886916585,0.0,1.0
2020-05-28,21.44,21.505,21.44,21.47,10468,18.3012155243479,18.3566996199208,18.3012155243479,18.3268235684585,12263.3340775324,0.024401,1.0
2020-05-29,21.465,21.465,21.452,21.452,233,18.3225555611067,18.3225555611067,18.3114587419922,18.3114587419922,272.961104324135,0.0,1.0
2020-06-01,21.47,21.47,21.47,21.47,49,18.3268235684585,18.3268235684585,18.3268235684585,18.3268235684585,57.4038373900539,0.0,1.0
2020-06-02,21.52,21.523,21.43,21.48,1800,18.3695036419761,18.3720644463872,18.2926795096444,18.335359583162,2108.71239392035,0.0,1.0
2020-06-03,21.495,21.55,21.495,21.519,9030,18.3481636052173,18.3951116860867,18.3481636052173,18.3686500405058,10578.7071761671,0.0,1.0
2020-06-04,21.525,21.56,21.525,21.55,11749,18.3737716493279,18.4036477007902,18.3737716493279,18.3951116860867,13764.0343978723,0.0,1.0
2020-06-05,21.555,21.58,21.532,21.57,3390,18.3993796934384,18.4207197301972,18.3797468596203,18.4121837154937,3971.40834188333,0.0,1.0
2020-06-08,21.57,21.59,21.57,21.58,2027,18.4121837154937,18.4292557449008,18.4121837154937,18.4207197301972,2374.64445693142,0.0,1.0
2020-06-09,21.58,21.65,21.58,21.6,10823,18.4207197301972,18.4804718331219,18.4207197301972,18.4377917596043,12679.2190218889,0.0,1.0
2020-06-10,21.56,21.61,21.56,21.6,4874,18.4036477007902,18.4463277743078,18.4036477007902,18.4377917596043,5709.9245599821,0.0,1.0
2020-06-11,21.57,21.62,21.57,21.59,15073,18.4121837154937,18.4548637890113,18.4121837154937,18.4292557449008,17658.1232853119,0.0,1.0
2020-06-12,21.57,21.59,21.57,21.59,220,18.4121837154937,18.4292557449008,18.4121837154937,18.4292557449008,257.731514812487,0.0,1.0
2020-06-15,21.58,21.59,21.57,21.59,14445,18.4207197301972,18.4292557449008,18.4121837154937,18.4292557449008,16922.4169612108,0.0,1.0
2020-06-16,21.61,21.63,21.61,21.61,1117,18.4463277743078,18.4633998037148,18.4463277743078,18.4463277743078,1308.57319111613,0.0,1.0
2020-06-17,21.63,21.67,21.63,21.65,3474,18.4633998037148,18.4975438625289,18.4633998037148,18.4804718331219,4069.81492026628,0.0,1.0
2020-06-18,21.635,21.635,21.628,21.628,419,18.4676678110666,18.4676678110666,18.4616926007741,18.4616926007741,490.861385029237,0.0,1.0
2020-06-19,21.655,21.69,21.655,21.66,20743,18.4847398404736,18.514615891936,18.4847398404736,18.4890078478254,24300.567326161,0.0,1.0
2020-06-22,21.64,21.64,21.629,21.629,1440,18.4719358184184,18.4719358184184,18.4625462022445,18.4625462022445,1686.96991513627,0.0,1.0
2020-06-23,21.645,21.67,21.645,21.66,2642,18.4762038257701,18.4975438625289,18.4762038257701,18.4890078478254,3095.12119152087,0.0,1.0
2020-06-24,21.64,21.64,21.62,21.62,198,18.4719358184184,18.4719358184184,18.4548637890113,18.4548637890113,231.958363331238,0.0,1.0
2020-06-25,21.637,21.68,21.637,21.645,8200,18.4693750140073,18.5060798772324,18.4693750140073,18.4762038257701,9606.3564611927,0.0,1.0
2020-06-26,21.64,21.64,21.64,21.64,0,18.4719358184184,18.4719358184184,18.4719358184184,18.4719358184184,0,0.0,1.0
2020-06-29,21.625,21.65,21.625,21.64,6174,18.4822293985493,18.5035961377384,18.4822293985493,18.4950494420628,7223.84443569776,0.027059,1.0
2020-06-30,21.63,21.64,21.598,21.6,3820,18.4865027463871,18.4950494420628,18.4591533202251,18.4608626593603,4469.56361262803,0.0,1.0
2020-07-01,21.64,21.67,21.615,21.64,11300,18.4950494420628,18.5206895290897,18.4736827028737,18.4950494420628,13221.4839849991,0.0,1.0
2020-07-02,21.665,21.68,21.66,21.68,13200,18.5164161812518,18.5292362247653,18.512142833414,18.5292362247653,15444.5653630079,0.0,1.0
2020-07-06,21.685,21.72,21.675,21.675,5900,18.5335095726031,18.5634230074678,18.5249628769275,18.5249628769275,6903.25270013229,0.0,1.0
2020-07-07,21.685,21.71,21.685,21.71,500,18.5335095726031,18.5548763117922,18.5335095726031,18.5548763117922,585.021415265448,0.0,1.0
2020-07-08,21.7,21.7,21.683,21.683,466,18.5463296161166,18.5463296161166,18.531800233468,18.531800233468,545.239959027396,0.0,1.0
2020-07-09,21.715,21.73,21.715,21.72,5300,18.55914965963,18.5719697031434,18.55914965963,18.5634230074678,6201.22700181375,0.0,1.0
2020-07-10,21.73,21.75,21.73,21.75,200,18.5719697031434,18.5890630944947,18.5719697031434,18.5890630944947,234.00856610618,0.0,1.0
2020-07-13,21.74,21.74,21.735,21.735,384,18.5805163988191,18.5805163988191,18.5762430509813,18.5762430509813,449.296446923863,0.0,1.0
2020-07-14,21.75,21.75,21.75,21.75,104,18.5890630944947,18.5890630944947,18.5890630944947,18.5890630944947,121.684454375213,0.0,1.0
2020-07-15,21.76,21.79,21.76,21.79,231,18.5976097901703,18.6232498771972,18.5976097901703,18.6232498771972,270.279893852637,0.0,1.0
2020-07-16,21.795,21.795,21.795,21.795,100,18.627523225035,18.627523225035,18.627523225035,18.627523225035,117.00428305309,0.0,1.0
2020-07-17,21.8,21.8,21.8,21.8,200,18.6317965728729,18.6317965728729,18.6317965728729,18.6317965728729,234.008566106179,0.0,1.0
2020-07-20,21.805,21.805,21.78,21.78,624,18.6360699207107,18.6360699207107,18.6147031815216,18.6147031815216,730.106726251278,0.0,1.0
2020-07-21,21.825,21.825,21.825,21.825,100,18.6531633120619,18.6531633120619,18.6531633120619,18.6531633120619,117.00428305309,0.0,1.0
2020-07-22,21.85,21.85,21.85,21.85,0,18.674530051251,18.674530051251,18.674530051251,18.674530051251,0,0.0,1.0
2020-07-23,21.8524,22.81,21.8524,22.81,1375,18.6765812582132,19.4950128361115,18.6765812582132,19.4950128361115,1608.80889197998,0.0,1.0
2020-07-24,21.86,21.86,21.86,21.86,86,18.6830767469266,18.6830767469266,18.6830767469266,18.6830767469266,100.623683425657,0.0,1.0
2020-07-27,21.855,21.855,21.8,21.8,2021,18.6788033990888,18.6788033990888,18.6317965728729,18.6317965728729,2364.65656050294,0.0,1.0
2020-07-28,21.815,21.815,21.815,21.815,345,18.6446166163863,18.6446166163863,18.6446166163863,18.6446166163863,403.664776533159,0.0,1.0
2020-07-29,21.875,21.89,21.875,21.89,1467,18.6958967904401,18.7087168339535,18.6958967904401,18.7087168339535,1716.45283238882,0.0,1.0
2020-07-30,21.86,21.86,21.86,21.86,166,18.7045289530725,18.7045289530725,18.7045289530725,18.7045289530725,194.004350983879,0.0251,1.0
2020-07-31,21.88,21.88,21.88,21.88,49,18.7216419713278,18.7216419713278,18.7216419713278,18.7216419713278,57.2663445675306,0.0,1.0
2020-08-03,21.89,21.89,21.89,21.89,33,18.7301984804554,18.7301984804554,18.7301984804554,18.7301984804554,38.5671300148677,0.0,1.0
2020-08-04,21.905,21.905,21.905,21.905,134,18.7430332441469,18.7430332441469,18.7430332441469,18.7430332441469,156.605921878553,0.0,1.0
2020-08-05,21.9127,21.9127,21.9127,21.9127,265,18.7496217561752,18.7496217561752,18.7496217561752,18.7496217561752,309.705741028483,0.0,1.0
2020-08-06,21.925,21.925,21.925,21.925,265,18.7601462624023,18.7601462624023,18.7601462624023,18.7601462624023,309.705741028481,0.0,1.0
2020-08-07,21.955,21.99,21.955,21.97,2767,18.7858157897853,18.8157635717321,18.7858157897853,18.7986505534768,3233.79541670116,0.0,1.0
2020-08-10,21.965,21.965,21.94,21.94,255,18.7943722989129,18.7943722989129,18.7729810260938,18.7729810260938,298.018731933068,0.0,1.0
2020-08-11,21.965,21.965,20.76,20.76,265,18.7943722989129,18.7943722989129,17.7633129490295,17.7633129490295,309.705741028482,0.0,1.0
2020-08-12,21.925,21.935,21.925,21.935,101,18.7601462624023,18.7687027715299,18.7601462624023,18.7687027715299,118.038791863685,0.0,1.0
2020-08-13,21.925,21.96,21.9,21.96,631,18.7601462624023,18.7900940443491,18.7387549895831,18.7900940443491,737.450273920648,0.0,1.0
2020-08-14,21.905,21.905,21.905,21.905,631,18.7430332441469,18.7430332441469,18.7430332441469,18.7430332441469,737.450273920651,0.0,1.0
2020-08-17,21.9,21.95,21.9,21.92,36415,18.7387549895831,18.7815375352214,18.7387549895831,18.7558680078384,42558.2436209516,0.0,1.0
2020-08-18,21.8804,21.92,20.7,20.7,1785,18.7219842316929,18.7558680078384,17.7119738942635,17.7119738942635,2086.13112353147,0.0,1.0
2020-08-19,21.945,22.03,20.69,20.69,41620,18.7772592806576,18.8499896082427,17.7034173851358,17.7034173851358,48641.3318551148,0.0,1.0
2020-08-20,21.855,22.01,21.8544,21.9,63352,18.7002506985086,18.8328765899874,18.699737307961,18.7387549895831,74039.5400212695,0.0,1.0
2020-08-21,21.77,21.82,21.6,21.6,1992,18.6275203709235,18.6703029165618,18.4820597157532,18.4820597157532,2328.05221180655,0.0,1.0
2020-08-24,21.8,21.82,21.8,21.82,1171,18.6531898983065,18.6703029165618,18.6531898983065,18.6703029165618,1368.54876507303,0.0,1.0
2020-08-25,21.7825,21.785,21.7819,21.785,2096,18.6382160073331,18.640355134615,18.6377026167854,18.640355134615,2449.59710639886,0.0,1.0
2020-08-26,21.78,21.78,21.78,21.78,455,18.6360768800511,18.6360768800511,18.6360768800511,18.6360768800511,531.758913841357,0.0,1.0
2020-08-27,21.755,21.755,21.755,21.755,28,18.614685607232,18.614685607232,18.614685607232,18.614685607232,32.7236254671603,0.0,1.0
2020-08-28,21.725,21.74,21.725,21.74,4600,18.6110918733984,18.6239418792948,18.6110918733984,18.6239418792948,5369.64734147819,0.0258,1.0
2020-08-31,21.73,21.78,21.73,21.76,7118,18.6153752086972,18.6582085616855,18.6153752086972,18.6410752204902,8308.94560361778,0.0,1.0
2020-09-01,21.745,21.78,21.7292,21.73,886935,18.6282252145937,18.6582085616855,18.6146898750494,18.6153752086972,1035332.20974216,0.0,1.0
2020-09-02,21.725,21.725,21.725,21.725,7,18.6110918733984,18.6110918733984,18.6110918733984,18.6110918733984,8.17120247616246,0.0,1.0
2020-09-03,21.72,21.72,21.72,21.72,16,18.6068085380995,18.6068085380995,18.6068085380995,18.6068085380995,18.6770342312285,0.0,1.0
2020-09-04,21.72,21.72,21.72,21.72,97,18.6068085380995,18.6068085380995,18.6068085380995,18.6068085380995,113.229520026823,0.0,1.0
2020-09-08,21.715,21.74,21.715,21.74,1212,18.6025252028007,18.6239418792948,18.6025252028007,18.6239418792948,1414.78534301556,0.0,1.0
2020-09-09,21.735,21.75,21.73,21.74,6399,18.619658543996,18.6325085498925,18.6153752086972,18.6239418792948,7469.64637785196,0.0,1.0
2020-09-10,21.715,21.77,21.715,21.74,15004,18.6025252028007,18.6496418910878,18.6025252028007,18.6239418792948,17514.3888503345,0.0,1.0
2020-09-11,21.72,21.75,21.72,21.75,112,18.6068085380995,18.6325085498925,18.6068085380995,18.6325085498925,130.7392396186,0.0,1.0
2020-09-14,21.72,21.72,21.72,21.72,1,18.6068085380995,18.6068085380995,18.6068085380995,18.6068085380995,1.16731463945178,0.0,1.0
2020-09-15,21.735,21.739,21.735,21.739,117,18.619658543996,18.6230852122351,18.619658543996,18.6230852122351,136.575812815859,0.0,1.0
2020-09-16,21.715,21.73,21.715,21.73,10389,18.6025252028007,18.6153752086972,18.6025252028007,18.6153752086972,12127.2317892646,0.0,1.0
2020-09-17,21.725,21.725,21.725,21.725,10389,18.6110918733984,18.6110918733984,18.6110918733984,18.6110918733984,12127.2317892645,0.0,1.0
2020-09-18,21.73,21.74,21.73,21.74,389,18.6153752086972,18.6239418792948,18.6153752086972,18.6239418792948,454.085394746743,0.0,1.0
2020-09-21,21.725,21.725,21.725,21.725,20,18.6110918733984,18.6110918733984,18.6110918733984,18.6110918733984,23.3462927890356,0.0,1.0
2020-09-22,21.735,21.77,21.735,21.75,8696,18.619658543996,18.6496418910878,18.619658543996,18.6325085498925,10150.9681046727,0.0,1.0
2020-09-23,21.735,21.759,21.735,21.759,185,18.619658543996,18.6402185534304,18.619658543996,18.6402185534304,215.95320829858,0.0,1.0
2020-09-24,21.745,21.75,21.7291,21.7291,425,18.6282252145937,18.6325085498925,18.6146042083434,18.6146042083434,496.108721767007,0.0,1.0
2020-09-25,21.75,21.7598,21.7491,21.759,2295,18.6325085498925,18.6409038870782,18.6317375495387,18.6402185534304,2678.98709754184,0.0,1.0
2020-09-28,21.765,21.79,21.765,21.78,3652,18.645358555789,18.6667752322831,18.645358555789,18.6582085616855,4263.0330632779,0.0,1.0
2020-09-29,21.72,21.72,21.71,21.71,1376,18.6240275460008,18.6240275460008,18.6154529476831,18.6154529476831,1604.73989453574,0.0201,1.0
2020-09-30,21.72,21.76,21.68,21.68,94345,18.6240275460008,18.6583259392715,18.5897291527301,18.5897291527301,110028.477725272,0.0,1.0
2020-10-01,21.7149,21.76,21.66,21.66,5833,18.6196545008588,18.6583259392715,18.5725799560947,18.5725799560947,6802.65102094982,0.0,1.0
2020-10-02,21.71,21.76,21.71,21.74,20455,18.6154529476831,18.6583259392715,18.6154529476831,18.6411767426362,23855.344871169,0.0,1.0
2020-10-05,21.7123,21.74,21.67,21.74,834,18.6174251052962,18.6411767426362,18.5811545544124,18.6411767426362,972.640313984596,0.0,1.0
2020-10-06,21.6898,21.6898,21.6898,21.6898,1,18.5981322590814,18.5981322590814,18.5981322590814,18.5981322590814,1.16623538847074,0.0,1.0
2020-10-07,21.6748,21.72,21.6748,21.71,6600,18.5852703616049,18.6240275460008,18.5852703616049,18.6154529476831,7697.15356390688,0.0,1.0
2020-10-08,21.6598,21.7,21.6598,21.69,2100,18.5724084641284,18.6068783493655,18.5724084641284,18.5983037510478,2449.09431578855,0.0,1.0
2020-10-09,21.665,21.665,21.665,21.665,14,18.5768672552536,18.5768672552536,18.5768672552536,18.5768672552536,16.3272954385903,0.0,1.0
2020-10-12,21.7,22.65,21.48,22.65,19780,18.6068783493655,19.4214651895451,18.4182371863765,19.4214651895451,23068.1359839512,0.0,1.0
2020-10-13,21.67,21.67,21.665,21.665,216,18.5811545544124,18.5811545544124,18.5768672552536,18.5768672552536,251.90684390968,0.0,1.0
2020-10-14,21.635,21.635,21.63,21.63,702,18.5511434603005,18.5511434603005,18.5468561611417,18.5468561611417,818.69724270646,0.0,1.0
2020-10-15,21.625,21.625,21.625,21.625,702,18.5425688619829,18.5425688619829,18.5425688619829,18.5425688619829,818.697242706457,0.0,1.0
2020-10-16,21.63,21.63,21.63,21.63,4624,18.5468561611417,18.5468561611417,18.5468561611417,18.5468561611417,5392.67243628869,0.0,1.0
2020-10-19,21.605,21.64,21.605,21.63,2193,18.5254196653475,18.5554307594594,18.5254196653475,18.5468561611417,2557.55420691633,0.0,1.0
2020-10-20,21.6,21.61,21.6,21.61,69400,18.5211323661887,18.5297069645063,18.5211323661887,18.5297069645063,80936.7359598691,0.0,1.0
2020-10-21,21.59,21.59,21.59,21.59,69400,18.512557767871,18.512557767871,18.512557767871,18.512557767871,80936.7359598692,0.0,1.0
2020-10-22,21.6,21.65,21.5912,21.63,11759,18.5211323661887,18.5640053577771,18.5135867196691,18.5468561611417,13713.7619330274,0.0,1.0
2020-10-23,21.575,21.6,21.575,21.6,1758,18.4996958703945,18.5211323661887,18.4996958703945,18.5211323661887,2050.24181293155,0.0,1.0
2020-10-26,21.61,21.61,21.61,21.61,105,18.5297069645063,18.5297069645063,18.5297069645063,18.5297069645063,122.454715789428,0.0,1.0
2020-10-27,21.605,21.6399,21.57,21.6399,30168,18.5254196653475,18.5553450134762,18.4954085712356,18.5553450134762,35182.9891993852,0.0,1.0
2020-10-28,21.61,21.64,21.61,21.6399,222,18.5297069645063,18.5554307594594,18.5297069645063,18.5553450134762,258.904256240505,0.0,1.0
2020-10-29,21.595,21.595,21.56,21.57,5712,18.5345113119437,18.5345113119437,18.5044715853442,18.5130543643726,6655.1870682726,0.020603,1.0
2020-10-30,21.59,21.59,21.53,21.565,1308,18.5302199224295,18.5302199224295,18.4787232482588,18.5087629748584,1523.98191269267,0.0,1.0
2020-11-02,21.565,21.6,21.53,21.6,41144,18.5087629748584,18.538802701458,18.4787232482588,18.538802701458,47937.8530702043,0.0,1.0
2020-11-03,21.55,21.5999,21.54,21.5999,156486,18.4958888063157,18.5387168736677,18.4873060272873,18.5387168736677,182325.560848338,0.0,1.0
2020-11-04,21.63,21.67,21.6,21.64,73264,18.5645510385433,18.5988821546571,18.538802701458,18.5731338175718,85361.6290913732,0.0,1.0
2020-11-05,21.665,21.665,21.655,21.655,2302,18.5945907651429,18.5945907651429,18.5860079861145,18.5860079861145,2682.11495643619,0.0,1.0
2020-11-06,21.66,21.689,21.66,21.6631,1164,18.5902993756287,18.6151894348112,18.5902993756287,18.5929600371275,1356.2040874421,0.0,1.0
2020-11-09,21.665,21.79,21.665,21.78,23400,18.5945907651429,18.7018755029986,18.5945907651429,18.6932927239701,27263.8966032176,0.0,1.0
2020-11-10,21.655,21.69,21.655,21.68,5987,18.5860079861145,18.616047712714,18.5860079861145,18.6074649336856,6975.5961095497,0.0,1.0
2020-11-11,21.665,21.71,21.64,21.64,19657,18.5945907651429,18.6332132707709,18.5731338175718,18.5731338175718,22902.8382704892,0.0,1.0
2020-11-12,21.675,21.675,21.675,21.675,51,18.6031735441714,18.6031735441714,18.6031735441714,18.6031735441714,59.4213131095766,0.0,1.0
2020-11-13,21.71,21.71,21.71,21.71,33,18.6332132707709,18.6332132707709,18.6332132707709,18.6332132707709,38.4490849532556,0.0,1.0
2020-11-16,21.685,21.7219,21.685,21.7,10099,18.6117563231998,18.6434267778148,18.6117563231998,18.6246304917425,11766.5851194827,0.0,1.0
2020-11-17,21.71,21.71,21.71,21.71,210,18.6332132707709,18.6332132707709,18.6332132707709,18.6332132707709,244.675995157081,0.0,1.0
2020-11-18,21.725,21.7599,21.7211,21.7599,15662,18.6460874393136,18.6760413381229,18.6427401554925,18.6760413381229,18248.1687435724,0.0,1.0
2020-11-19,21.755,21.755,21.755,21.755,91,18.671835776399,18.671835776399,18.671835776399,18.671835776399,106.026264568068,0.0,1.0
2020-11-20,21.77,21.81,21.77,21.81,137,18.6847099449417,18.7190410610555,18.6847099449417,18.7190410610555,159.621958745333,0.0,1.0
2020-11-23,21.775,21.81,21.775,21.8,545,18.6890013344559,18.7190410610555,18.6890013344559,18.710458282027,634.992463621947,0.0,1.0
2020-11-24,21.7724,21.7724,21.7724,21.7724,2,18.6867698119085,18.6867698119085,18.6867698119085,18.6867698119085,2.33024757292457,0.0,1.0
2020-11-25,21.77,21.77,21.77,21.77,2,18.6847099449417,18.6847099449417,18.6847099449417,18.6847099449417,2.33024757292457,0.0,1.0
2020-11-27,21.745,21.745,21.745,21.745,0,18.6819634556526,18.6819634556526,18.6819634556526,18.6819634556526,0,0.0218,1.0
2020-11-30,21.745,21.745,21.745,21.745,39,18.6819634556526,18.6819634556526,18.6819634556526,18.6819634556526,45.3943185368669,0.0,1.0
2020-12-01,21.775,21.775,21.775,21.775,104,18.7077376062007,18.7077376062007,18.7077376062007,18.7077376062007,121.051516098312,0.0,1.0
2020-12-02,21.785,21.785,21.785,21.785,55,18.7163289897168,18.7163289897168,18.7163289897168,18.7163289897168,64.0176287058379,0.0,1.0
2020-12-03,21.78,21.78,21.78,21.78,2,18.7120332979587,18.7120332979587,18.7120332979587,18.7120332979587,2.32791377112139,0.0,1.0
2020-12-04,21.785,21.785,21.785,21.785,49,18.7163289897168,18.7163289897168,18.7163289897168,18.7163289897168,57.0338873924738,0.0,1.0
2020-12-07,21.79,21.79,21.79,21.79,0,18.7206246814748,18.7206246814748,18.7206246814748,18.7206246814748,0,0.0,1.0
2020-12-08,21.785,21.785,21.785,21.785,0,18.7163289897168,18.7163289897168,18.7163289897168,18.7163289897168,0,0.0,1.0
2020-12-09,21.79,21.79,21.79,21.79,121,18.7206246814748,18.7206246814748,18.7206246814748,18.7206246814748,140.838783152844,0.0,1.0
2020-12-10,21.79,21.83,21.79,21.82,36243,18.7206246814748,18.754990215539,18.7206246814748,18.7463988320229,42185.2894033761,0.0,1.0
2020-12-11,21.825,21.825,21.825,21.825,24,18.750694523781,18.750694523781,18.750694523781,18.750694523781,27.9349652534565,0.0,1.0
2020-12-14,21.82,21.82,21.79,21.79,706,18.7463988320229,18.7463988320229,18.7206246814748,18.7206246814748,821.75356120585,0.0,1.0
2020-12-15,21.82,21.85,21.82,21.85,352,18.7463988320229,18.7721729825711,18.7463988320229,18.7721729825711,409.712823717364,0.0,1.0
2020-12-16,21.825,21.84,21.825,21.84,4958,18.750694523781,18.763581599055,18.750694523781,18.763581599055,5770.8982386099,0.0,1.0
2020-12-17,21.8,21.86,21.79,21.79,8938,18.7292160649908,18.7807643660871,18.7206246814748,18.7206246814748,10403.4466431415,0.0,1.0
2020-12-18,21.8,21.8,21.75,21.75,514,18.7292160649908,18.7292160649908,18.6862591474106,18.6862591474106,598.273839178196,0.0,1.0
2020-12-21,21.805,21.83,21.805,21.83,383,18.7335117567489,18.754990215539,18.7335117567489,18.754990215539,445.795487169744,0.0,1.0
2020-12-22,21.81,21.88,21.81,21.86,22502,18.7378074485069,18.7979471331192,18.7378074485069,18.7807643660871,26191.3578388867,0.0,1.0
2020-12-23,21.815,21.86,21.815,21.86,617,18.7421031402649,18.7807643660871,18.7421031402649,18.7807643660871,718.161398390947,0.0,1.0
2020-12-24,21.81,21.81,21.81,21.81,617,18.7378074485069,18.7378074485069,18.7378074485069,18.7378074485069,718.161398390946,0.0,1.0
2020-12-28,21.82,21.8263,21.82,21.8263,301,18.7463988320229,18.7518114036381,18.7463988320229,18.7518114036381,350.351022553769,0.0,1.0
2020-12-29,21.82,21.82,21.82,21.82,361,18.7463988320229,18.7463988320229,18.7463988320229,18.7463988320229,420.18843568741,0.0,1.0
2020-12-30,21.765,21.8,21.765,21.79,11729,18.7719152410656,18.8021021022389,18.7719152410656,18.7934772847608,13599.1283639265,0.0847,1.0
2020-12-31,21.75,21.75,21.75,21.75,11729,18.7589780148485,18.7589780148485,18.7589780148485,18.7589780148485,13599.1283639265,0.0,1.0
2021-01-04,21.75,21.81,21.739,21.8,4376,18.7589780148485,18.810726919717,18.7494907156226,18.8021021022389,5073.73055849112,0.0,1.0
2021-01-05,21.77,21.82,21.72,21.82,2721,18.7762276498047,18.8193517371951,18.7331035624142,18.8193517371951,3154.84937149322,0.0,1.0
2021-01-06,21.765,21.765,21.72,21.72,265,18.7719152410656,18.7719152410656,18.7331035624142,18.7331035624142,307.252878884861,0.0,1.0
2021-01-07,21.745,21.745,21.7,21.7,260,18.7546656061094,18.7546656061094,18.715853927458,18.715853927458,301.455654754958,0.0,1.0
2021-01-08,21.745,21.745,21.69,21.7,4520,18.7546656061094,18.7546656061094,18.7072291099799,18.715853927458,5240.69061343235,0.0,1.0
2021-01-11,21.735,21.735,21.68,21.7143,568,18.7460407886313,18.7460407886313,18.6986042925018,18.7281874164517,658.564661156985,0.0,1.0
2021-01-12,21.725,21.725,21.725,21.725,105,18.7374159711532,18.7374159711532,18.7374159711532,18.7374159711532,121.741706727964,0.0,1.0
2021-01-13,21.735,21.735,21.735,21.735,105,18.7460407886313,18.7460407886313,18.7460407886313,18.7460407886313,121.741706727964,0.0,1.0
2021-01-14,21.755,21.755,21.67,21.68,5760,18.7632904235875,18.7632904235875,18.6899794750237,18.6986042925018,6678.4021976483,0.0,1.0
2021-01-15,21.755,21.755,21.705,21.71,448,18.7632904235875,18.7632904235875,18.7201663361971,18.7244787449361,519.431282039312,0.0,1.0
2021-01-19,21.76,21.8197,21.7,21.71,16070,18.7676028323266,18.8190929926708,18.715853927458,18.7244787449361,18632.2783535083,0.0,1.0
2021-01-20,21.77,21.77,21.72,21.72,1144,18.7762276498047,18.7762276498047,18.7331035624142,18.7331035624142,1326.40488092181,0.0,1.0
2021-01-21,21.775,21.8,21.73,21.8,8789,18.7805400585437,18.8021021022389,18.7417283798923,18.8021021022389,10190.3605755435,0.0,1.0
2021-01-22,21.815,21.82,21.74,21.74,5835,18.8150393284561,18.8193517371951,18.7503531973704,18.7503531973704,6765.36055959682,0.0,1.0
2021-01-25,21.766,21.77,21.73,21.73,3303,18.7727777228134,18.7762276498047,18.7417283798923,18.7417283798923,3829.64626021394,0.0,1.0
2021-01-26,21.81,21.86,21.7601,21.7601,1296,18.810726919717,18.8538510071075,18.7676890805013,18.7676890805013,1502.64049447087,0.0,1.0
2021-01-27,21.825,21.89,21.82,21.82,303,18.8236641459342,18.8797254595418,18.8193517371951,18.8193517371951,351.311782272123,0.0,1.0
2021-01-28,21.835,21.89,21.78,21.78,1049,18.8472961458241,18.8947704434207,18.7998218482276,18.7998218482276,1215.28917584685,0.0174,1.0
2021-01-29,21.82,21.89,21.78,21.8,7920,18.834348610116,18.8947704434207,18.7998218482276,18.8170852291718,9175.49120372449,0.0,1.0
2021-02-01,21.825,21.98,21.79,21.98,14848,18.838664455352,18.9724556576695,18.8084535386997,18.9724556576695,17201.7289637502,0.0,1.0
2021-02-02,21.83,21.89,21.83,21.878,2418,18.8429803005881,18.8947704434207,18.8429803005881,18.8844124148541,2801.30526901589,0.0,1.0
2021-02-03,21.835,21.835,21.78,21.78,1065,18.8472961458241,18.8472961458241,18.7998218482276,18.7998218482276,1233.82552171296,0.0,1.0
2021-02-04,21.83,21.89,21.83,21.88,12330,18.8429803005881,18.8947704434207,18.8429803005881,18.8861387529486,14284.5715330711,0.0,1.0
2021-02-05,21.84,21.8477,21.84,21.8477,1501,18.8516119910602,18.8582583927237,18.8516119910602,18.8582583927237,1738.94094656445,0.0,1.0
2021-02-08,21.85,21.91,21.85,21.9,22502,18.8602436815323,18.9120338243649,18.8602436815323,18.9034021338928,26069.0534174506,0.0,1.0
2021-02-09,21.8865,21.89,21.871,21.88,10923,18.8917493517554,18.8947704434207,18.8783702315237,18.8861387529486,12654.5316184701,0.0,1.0
2021-02-10,21.875,21.91,21.85,21.899,14462,18.8818229077125,18.9120338243649,18.8602436815323,18.9025389648455,16754.5396197303,0.0,1.0
2021-02-11,21.85,22.845,21.843,21.92,4444,18.8602436815323,19.7190968835059,18.8542014982018,18.920665514837,5148.47006431208,0.0,1.0
2021-02-12,21.855,21.9,21.83,21.83,111854,18.8645595267683,18.9034021338928,18.8429803005881,18.8429803005881,129585.276906743,0.0,1.0
2021-02-16,21.81,21.83,21.81,21.83,3474,18.8257169196439,18.8429803005881,18.8257169196439,18.8429803005881,4024.70409617915,0.0,1.0
2021-02-17,21.805,21.95,21.77,21.95,3266,18.8214010744078,18.9465605862532,18.7911901577555,18.9465605862532,3783.73159991973,0.0,1.0
2021-02-18,21.77,21.81,21.77,21.81,2615,18.7911901577555,18.8257169196439,18.7911901577555,18.8257169196439,3029.53402749237,0.0,1.0
2021-02-19,21.74,21.84,21.7,21.815,55653,18.7652950863392,18.8516119910602,18.7307683244508,18.8300327648799,64475.2035304141,0.0,1.0
2021-02-22,21.685,21.785,21.685,21.77,23917,18.7178207887427,18.8041376934636,18.7178207887427,18.7911901577555,27708.3615049847,0.0,1.0
2021-02-23,21.61,21.74,21.61,21.74,11051,18.6530831102019,18.7652950863392,18.6530831102019,18.7652950863392,12802.822385399,0.0,1.0
2021-02-24,21.59,21.59,21.56,21.56,1537,18.6358197292577,18.6358197292577,18.6099246578415,18.6099246578415,1780.64772476321,0.0,1.0
2021-02-25,21.52,21.59,21.52,21.58,2618,18.5940423473728,18.6545248271273,18.5940423473728,18.6458844728766,3029.96836015921,0.0216,1.0
2021-02-26,21.58,21.58,21.5729,21.5729,2003,18.6458844728766,18.6458844728766,18.6397498213587,18.6397498213587,2318.19198831127,0.0,1.0
2021-03-01,21.581,21.65,21.581,21.65,1125,18.6467485083017,18.7063669526311,18.6467485083017,18.7063669526311,1302.02994850233,0.0,1.0
2021-03-02,21.57,21.57,21.57,21.57,22,18.637244118626,18.637244118626,18.637244118626,18.637244118626,25.4619189929345,0.0,1.0
2021-03-03,21.585,21.63,21.58,21.63,4842,18.6502046500019,18.6890862441298,18.6458844728766,18.6890862441298,5603.93689835405,0.0,1.0
2021-03-04,21.585,21.62,21.585,21.6072,2426,18.6502046500019,18.6804458898792,18.6502046500019,18.6693862364384,2807.75524894815,0.0,1.0
2021-03-05,21.595,21.6387,21.585,21.585,40442,18.6588450042526,18.6966033523279,18.6502046500019,18.6502046500019,46805.9512687389,0.0,1.0
2021-03-08,21.605,21.605,21.605,21.605,35,18.6674853585032,18.6674853585032,18.6674853585032,18.6674853585032,40.5075983978504,0.0,1.0
2021-03-09,21.615,21.65,21.5601,21.65,12032,18.6761257127539,18.7063669526311,18.6286901679179,18.7063669526311,13925.3549692267,0.0,1.0
2021-03-10,21.63,22.68,21.63,22.68,7547,18.6890862441298,19.5963234404468,18.6890862441298,19.5963234404468,8734.59557453077,0.0,1.0
2021-03-11,21.66,21.699,21.61,21.61,704963,18.7150073068817,18.7487046884592,18.6718055356285,18.6718055356285,815895.945409824,0.0,1.0
2021-03-12,21.645,21.68,21.645,21.645,2558,18.7020467755058,18.732288015383,18.7020467755058,18.7020467755058,2960.52676290574,0.0,1.0
2021-03-15,21.6633,21.71,21.6633,21.69,11769,18.7178586237844,18.7582090781349,18.7178586237844,18.7409283696336,13620.9693012658,0.0,1.0
2021-03-16,21.655,21.7,21.655,21.66,28624,18.7106871297564,18.7495687238843,18.7106871297564,18.7150073068817,33128.2713297163,0.0,1.0
2021-03-17,21.65,21.69,21.65,21.65,17099,18.7063669526311,18.7409283696336,18.7063669526311,18.7063669526311,19789.6978572812,0.0,1.0
2021-03-18,21.585,21.63,21.54,21.6,9003,18.6502046500019,18.6890862441298,18.6113230558741,18.6631651813779,10419.7116678814,0.0,1.0
2021-03-19,21.58,21.58,21.53,21.55,598,18.6458844728766,18.6458844728766,18.6026827016234,18.6199634101247,692.10125262613,0.0,1.0
2021-03-22,21.585,21.68,21.585,21.68,7005,18.6502046500019,18.732288015383,18.6502046500019,18.732288015383,8107.30647934121,0.0,1.0
2021-03-23,21.61,21.61,21.61,21.61,7005,18.6718055356285,18.6718055356285,18.6718055356285,18.6718055356285,8107.30647934121,0.0,1.0
2021-03-24,21.62,21.66,21.57,21.58,490834,18.6804458898792,18.7150073068817,18.637244118626,18.6458844728766,568071.615771727,0.0,1.0
2021-03-25,21.62,21.67,21.62,21.67,581,18.6804458898792,18.7236476611324,18.6804458898792,18.7236476611324,672.426133404315,0.0,1.0
2021-03-26,21.62,21.66,21.62,21.65,35976,18.6804458898792,18.7150073068817,18.6804458898792,18.7063669526311,41637.1817131732,0.0,1.0
2021-03-29,21.625,21.66,21.625,21.66,3369,18.6847660670045,18.7150073068817,18.6847660670045,18.7150073068817,3899.14568578165,0.0,1.0
2021-03-30,21.56,21.56,21.51,21.56,5045,18.6448476303665,18.6448476303665,18.60160818781,18.6448476303665,5833.79398729159,0.0188,1.0
2021-03-31,21.5728,21.61,21.51,21.6,28050,18.655916927661,18.6880870729231,18.60160818781,18.6794391844118,32435.6632990146,0.0,1.0
2021-04-01,21.57,21.62,21.5117,21.53,174434,18.6534955188779,18.6967349614344,18.603078328857,18.6189039648326,201707.040709458,0.0,1.0
2021-04-05,21.575,21.62,21.575,21.6199,667,18.6578194631335,18.6967349614344,18.6578194631335,18.6966484825492,771.286539053218,0.0,1.0
2021-04-06,21.59,21.59,20.69,21.52,23550,18.6707912959005,18.6707912959005,17.8924813298833,18.6102560763213,27232.0809515791,0.0,1.0
2021-04-07,21.5873,21.5873,21.56,21.5847,26946,18.6684563660024,18.6684563660024,18.6448476303665,18.6662079149895,31159.0510964438,0.0,1.0
2021-04-08,21.61,21.66,21.58,21.65,42339,18.6880870729231,18.7313265154796,18.6621434073891,18.7226786269683,48958.7717795714,0.0,1.0
2021-04-09,21.636,21.66,21.59,21.65,26336,18.7105715830524,18.7313265154796,18.6707912959005,18.7226786269683,30453.6766004581,0.0,1.0
2021-04-12,21.615,21.615,21.57,21.5864,10014,18.6924110171787,18.6924110171787,18.6534955188779,18.6676780560364,11579.7052504931,0.0,1.0
2021-04-13,21.63,21.63,21.59,21.625,2573,18.7053828499457,18.7053828499457,18.6707912959005,18.70105890569,2975.29275110034,0.0,1.0
2021-04-14,21.625,21.67,21.37,21.61,148627,18.70105890569,18.7399744039909,18.4805377486518,18.6880870729231,171865.074122733,0.0,1.0
2021-04-15,21.655,21.655,21.6144,21.62,6500,18.7270025712239,18.7270025712239,18.691892143868,18.6967349614344,7516.2856129624,0.0,1.0
2021-04-16,21.635,21.635,21.635,21.635,1051,18.7097067942013,18.7097067942013,18.7097067942013,18.7097067942013,1215.32556603438,0.0,1.0
2021-04-19,21.665,21.665,21.665,21.665,3,18.7356504597352,18.7356504597352,18.7356504597352,18.7356504597352,3.46905489829034,0.0,1.0
2021-04-20,21.71,21.74,21.6369,21.6369,980,18.7745659580361,18.80050962357,18.7113498930185,18.7113498930185,1133.22460010817,0.0,1.0
2021-04-21,21.71,21.71,21.71,21.71,11,18.7745659580361,18.7745659580361,18.7745659580361,18.7745659580361,12.7198679603979,0.0,1.0
2021-04-22,21.71,21.71,21.6,21.67,2699,18.7745659580361,18.7745659580361,18.6794391844118,18.7399744039909,3120.99305682853,0.0,1.0
2021-04-23,21.72,21.76,21.72,21.74,11881,18.7832138465474,18.8178054005926,18.7832138465474,18.80050962357,13738.6137488625,0.0,1.0
2021-04-26,21.72,21.7696,21.72,21.75,1197,18.7832138465474,18.8261073735634,18.7832138465474,18.8091575120813,1384.15290441784,0.0,1.0
2021-04-27,21.72,21.77,21.72,21.75,2012,18.7832138465474,18.8264532891039,18.7832138465474,18.8091575120813,2326.57948512005,0.0,1.0
2021-04-28,21.67,21.769,21.62,21.769,12400,18.7399744039909,18.8255885002528,18.6967349614344,18.8255885002528,14338.7602462667,0.0,1.0
2021-04-29,21.675,21.675,21.675,21.675,2,18.7619746323636,18.7619746323636,18.7619746323636,18.7619746323636,2.31052439039242,0.02044,1.0
2021-04-30,21.675,21.675,21.66,21.66,122896,18.7619746323636,18.7619746323636,18.7489905668741,18.7489905668741,141977.102740834,0.0,1.0
2021-05-03,21.685,21.73,21.66,21.69,104677,18.7706306760233,18.8095828724919,18.7489905668741,18.7749586978531,120929.380806554,0.0,1.0
2021-05-04,21.675,21.7299,21.675,21.7,1503,18.7619746323636,18.8094963120553,18.7619746323636,18.7836147415128,1736.35907937991,0.0,1.0
2021-05-05,21.69,21.69,21.69,21.69,200,18.7749586978531,18.7749586978531,18.7749586978531,18.7749586978531,231.052439039243,0.0,1.0
2021-05-06,21.685,21.72,21.66,21.695,13390,18.7706306760233,18.8009268288322,18.7489905668741,18.779286719683,15468.9607936773,0.0,1.0
2021-05-07,21.69,21.69,21.66,21.66,1127,18.7749586978531,18.7749586978531,18.7489905668741,18.7489905668741,1301.98049398613,0.0,1.0
2021-05-10,21.6756,21.745,21.65,21.6979,33578,18.7624939949832,18.8225669379814,18.7403345232144,18.7817969723443,38791.3939902983,0.0,1.0
2021-05-11,21.68,21.72,21.68,21.72,363,18.7663026541935,18.8009268288322,18.7663026541935,18.8009268288322,419.360176856223,0.0,1.0
2021-05-12,21.6467,21.715,21.6467,21.68,165987,18.7374780288067,18.7965988070024,18.7374780288067,18.7663026541935,191758.505994033,0.0,1.0
2021-05-13,21.705,21.705,21.705,21.705,165987,18.7879427633427,18.7879427633427,18.7879427633427,18.7879427633427,191758.505994033,0.0,1.0
2021-05-14,21.695,21.72,21.695,21.71,684,18.779286719683,18.8009268288322,18.779286719683,18.7922707851725,790.199341514207,0.0,1.0
2021-05-17,21.68,21.73,21.68,21.709,5429,18.7663026541935,18.8095828724919,18.7663026541935,18.7914051808065,6271.91845772021,0.0,1.0
2021-05-18,21.685,21.71,21.685,21.71,838,18.7706306760233,18.7922707851725,18.7706306760233,18.7922707851725,968.109719574424,0.0,1.0
2021-05-19,21.6507,21.69,21.61,21.69,7835,18.7409404462706,18.7749586978531,18.7057103485757,18.7749586978531,9051.4792993623,0.0,1.0
2021-05-20,21.7157,21.73,21.66,21.72,502016,18.7972047300585,18.8095828724919,18.7489905668741,18.8009268288322,579960.106183621,0.0,1.0
2021-05-21,21.685,21.73,21.65,21.72,14887,18.7706306760233,18.8095828724919,18.7403345232144,18.8009268288322,17198.388299886,0.0,1.0
2021-05-24,21.695,21.695,21.64,21.695,11149,18.779286719683,18.779286719683,18.7316784795547,18.779286719683,12880.0182142425,0.0,1.0
2021-05-25,21.725,21.725,21.67,21.671,3541,18.805254850662,18.805254850662,18.7576466105338,18.7585122148997,4090.78343318979,0.0,1.0
2021-05-26,21.7,21.78,21.7,21.78,2101,18.7836147415128,18.8528630907903,18.7836147415128,18.8528630907903,2427.20587210724,0.0,1.0
2021-05-27,21.6655,21.6655,21.62,21.63,773,18.7717230687332,18.7717230687332,18.7323003275258,18.7409646662527,892.162719356066,0.020762,1.0
2021-05-28,21.705,21.74,21.6908,21.73,3240,18.8059472067043,18.8362723922484,18.7936438457122,18.8276080535216,3739.46599057395,0.0,1.0
2021-06-01,21.685,21.685,21.62,21.65,9706,18.7886185292506,18.7886185292506,18.7323003275258,18.7582933437065,11202.2397853428,0.0,1.0
2021-06-02,21.705,21.94,21.705,21.94,159,18.8059472067043,19.0095591667862,18.8059472067043,19.0095591667862,183.510831018907,0.0,1.0
2021-06-03,21.67,21.72,21.67,21.71,1417,18.7756220211603,18.8189437147947,18.7756220211603,18.8102793760678,1635.43929279113,0.0,1.0
2021-06-04,21.755,21.755,21.755,21.755,5,18.8492689003388,18.8492689003388,18.8492689003388,18.8492689003388,5.77078084965114,0.0,1.0
2021-06-07,21.72,22.01,21.661,22.01,6349,18.8189437147947,19.0702095378744,18.7678241163061,19.0702095378744,7327.73752288702,0.0,1.0
2021-06-08,21.77,21.77,21.72,21.72,1254,18.8622654084291,18.8622654084291,18.8189437147947,18.8189437147947,1447.31183709251,0.0,1.0
2021-06-09,21.78,21.82,21.78,21.82,488007,18.870929747156,18.9055871020635,18.870929747156,18.9055871020635,563236.290019142,0.0,1.0
2021-06-10,21.82,21.84,21.82,21.825,2983,18.9055871020635,18.9229157795173,18.9055871020635,18.909919271427,3442.84785490188,0.0,1.0
2021-06-11,21.79,21.8082,21.79,21.8082,358,18.8795940858829,18.8953631823658,18.8795940858829,18.8953631823658,413.187908835022,0.0,1.0
2021-06-14,21.77,21.7985,21.77,21.7985,2293,18.8622654084291,18.8869587738007,18.8622654084291,18.8869587738007,2646.48009765002,0.0,1.0
2021-06-15,21.8,21.8,21.8,21.8,1,18.8882584246098,18.8882584246098,18.8882584246098,18.8882584246098,1.15415616993023,0.0,1.0
2021-06-16,21.735,21.735,21.735,21.735,23,18.831940222885,18.831940222885,18.831940222885,18.831940222885,26.5455919083953,0.0,1.0
2021-06-17,21.805,21.83,21.76,21.76,51300,18.8925905939732,18.9142514407904,18.8536010697022,18.8536010697022,59208.2115174208,0.0,1.0
2021-06-18,21.765,21.765,21.75,21.75,2461,18.8579332390657,18.8579332390657,18.8449367309753,18.8449367309753,2840.37833419829,0.0,1.0
2021-06-21,21.73,21.76,21.72,21.75,2126,18.8276080535216,18.8536010697022,18.8189437147947,18.8449367309753,2453.73601727166,0.0,1.0
2021-06-22,21.755,21.755,21.755,21.755,5,18.8492689003388,18.8492689003388,18.8492689003388,18.8492689003388,5.77078084965114,0.0,1.0
2021-06-23,21.725,21.725,21.725,21.725,5,18.8232758841581,18.8232758841581,18.8232758841581,18.8232758841581,5.77078084965116,0.0,1.0
2021-06-24,21.725,21.725,21.725,21.725,111,18.8232758841581,18.8232758841581,18.8232758841581,18.8232758841581,128.111334862256,0.0,1.0
2021-06-25,21.705,21.74,21.705,21.74,1210,18.8059472067043,18.8362723922484,18.8059472067043,18.8362723922484,1396.52896561558,0.0,1.0
2021-06-28,21.76,21.79,21.76,21.79,922,18.8536010697022,18.8795940858829,18.8536010697022,18.8795940858829,1064.13198867567,0.0,1.0
2021-06-29,21.725,21.745,21.65,21.65,17669,18.8415004542363,18.8588459091999,18.7764549981227,18.7764549981227,20373.0603054861,0.021034,1.0
2021-06-30,21.7632,21.7999,21.71,21.71,25423,18.8746302732168,18.906459183075,18.8284913630135,18.8284913630135,29313.7309494807,0.0,1.0
2021-07-01,21.715,21.72,21.715,21.72,714,18.8328277267544,18.8371640904953,18.8328277267544,18.8371640904953,823.270420403936,0.0,1.0
2021-07-02,21.76,21.79,21.76,21.77,2908,18.8718550004226,18.897873182868,18.8718550004226,18.8805277279044,3353.03975144908,0.0,1.0
2021-07-06,21.78,21.81,21.74,21.81,2734,18.8892004553862,18.9152186378317,18.854509545459,18.9152186378317,3152.41082546829,0.0,1.0
2021-07-07,21.78,21.78,21.47,21.47,275,18.8892004553862,18.8892004553862,18.6203459034501,18.6203459034501,317.085946234009,0.0,1.0
2021-07-08,21.805,21.805,21.805,21.805,1425,18.9108822740907,18.9108822740907,18.9108822740907,18.9108822740907,1643.08172139441,0.0,1.0
2021-07-09,21.78,21.78,21.77,21.77,1339,18.8892004553862,18.8892004553862,18.8805277279044,18.8805277279044,1543.9202982085,0.0,1.0
2021-07-12,21.79,21.79,21.79,21.79,65,18.897873182868,18.897873182868,18.897873182868,18.897873182868,74.9475872916748,0.0,1.0
2021-07-13,21.7753,21.7753,21.7753,21.7753,125,18.8851242734698,18.8851242734698,18.8851242734698,18.8851242734698,144.129975560913,0.0,1.0
2021-07-14,21.83,21.85,21.83,21.84,27227,18.9325640927953,18.9499095477589,18.9325640927953,18.9412368202771,31393.8147567758,0.0,1.0
2021-07-15,21.82,21.82,21.82,21.82,29,18.9238913653135,18.9238913653135,18.9238913653135,18.9238913653135,33.4381543301317,0.0,1.0
2021-07-16,21.795,21.84,21.795,21.82,56033,18.9022095466089,18.9412368202771,18.9022095466089,18.9238913653135,64608.2793648372,0.0,1.0
2021-07-19,21.875,21.875,21.8667,21.8667,1374,18.9715913664634,18.9715913664634,18.9643930026535,18.9643930026535,1584.27669136556,0.0,1.0
2021-07-20,21.8265,21.88,21.8265,21.85,2783,18.9295286381766,18.9759277302043,18.9295286381766,18.9499095477589,3208.90977588817,0.0,1.0
2021-07-21,21.7698,21.8,21.74,21.75,3509,18.8803542733548,18.9065459103498,18.854509545459,18.8631822729408,4046.01667394594,0.0,1.0
2021-07-22,21.825,21.8259,21.82,21.82,333,18.9282277290544,18.9290082745277,18.9238913653135,18.9238913653135,383.962254894271,0.0,1.0
2021-07-23,21.8,21.83,21.79,21.79,24186,18.9065459103498,18.9325640927953,18.897873182868,18.897873182868,27887.42071133,0.0,1.0
2021-07-26,21.82,21.825,21.79,21.79,1077,18.9238913653135,18.9282277290544,18.897873182868,18.897873182868,1241.82386943282,0.0,1.0
2021-07-27,21.845,21.845,21.845,21.845,215,18.945573184018,18.945573184018,18.945573184018,18.945573184018,247.90355796477,0.0,1.0
2021-07-28,21.825,21.825,21.38,21.38,2258,18.9282277290544,18.9282277290544,18.5422913561137,18.5422913561137,2603.56387853233,0.0,1.0
2021-07-29,21.795,21.795,21.7633,21.7633,3072,18.9189479106488,18.9189479106488,18.8914310192165,18.8914310192165,3539.00440533027,0.0193,1.0
2021-07-30,21.815,21.8449,21.804,21.8361,2359,18.9363087254326,18.9622631435344,18.9267602773015,18.9546243850296,2717.61438547334,0.0,1.0
2021-08-02,21.835,21.8694,21.825,21.825,1006,18.9536695402164,18.9835301416446,18.9449891328245,18.9449891328245,1158.93178117261,0.0,1.0
2021-08-03,21.815,22.24,21.815,22.24,437,18.9363087254326,19.3052260395884,18.9363087254326,19.3052260395884,503.432592815537,0.0,1.0
2021-08-04,21.8,21.8,21.8,21.8,42,18.9232881143448,18.9232881143448,18.9232881143448,18.9232881143448,48.3848258541246,0.0,1.0
2021-08-05,21.79,21.82,21.76,21.795,429,18.9146077069529,18.9406489291286,18.8885664847772,18.9189479106488,494.216435509987,0.0,1.0
2021-08-06,21.76,21.77,21.76,21.77,145,18.8885664847772,18.8972468921691,18.8885664847772,18.8972468921691,167.042851163049,0.0,1.0
2021-08-09,21.76,21.8,21.75,21.8,15071,18.8885664847772,18.9232881143448,18.8798860773853,18.9232881143448,17362.0883439884,0.0,1.0
2021-08-10,21.77,21.77,21.74,21.74,1382,18.8972468921691,18.8972468921691,18.8712056699934,18.8712056699934,1592.09117453334,0.0,1.0
2021-08-11,21.78,21.8,21.775,21.775,5481,18.905927299561,18.9232881143448,18.901587095865,18.901587095865,6314.21977396327,0.0,1.0
2021-08-12,21.755,21.79,21.737,21.79,1609,18.8842262810812,18.9146077069529,18.8686015477758,18.9146077069529,1853.59963807826,0.0,1.0
2021-08-13,21.78,21.8098,21.32,21.32,396,18.905927299561,18.9317949135889,18.5066285595335,18.5066285595335,456.199786624604,0.0,1.0
2021-08-16,21.78,21.8,21.77,21.77,6534,18.905927299561,18.9232881143448,18.8972468921691,18.8972468921691,7527.29647930596,0.0,1.0
2021-08-17,21.76,21.78,21.7,21.7,5921,18.8885664847772,18.905927299561,18.8364840404258,18.8364840404258,6821.10842576838,0.0,1.0
2021-08-18,21.745,21.745,21.72,21.72,140,18.8755458736893,18.8755458736893,18.8538448552096,18.8538448552096,161.282752847083,0.0,1.0
2021-08-19,21.78,21.796,21.75,21.78,4861,18.905927299561,18.919815951388,18.8798860773853,18.905927299561,5599.96758278333,0.0,1.0
2021-08-20,21.765,21.765,21.765,21.765,4,18.8929066884731,18.8929066884731,18.8929066884731,18.8929066884731,4.60807865277379,0.0,1.0
2021-08-23,21.775,21.7866,21.775,21.7866,1733,18.901587095865,18.9116563684396,18.901587095865,18.9116563684396,1996.45007631424,0.0,1.0
2021-08-24,21.76,21.7894,21.74,21.74,4724,18.8885664847772,18.9140868825094,18.8712056699934,18.8712056699934,5442.14088892583,0.0,1.0
2021-08-25,21.74,21.74,21.74,21.74,708,18.8712056699934,18.8712056699934,18.8712056699934,18.8712056699934,815.629921540958,0.0,1.0
2021-08-26,21.75,21.75,21.75,21.75,1150,18.8798860773853,18.8798860773853,18.8798860773853,18.8798860773853,1324.82261267246,0.0,1.0
2021-08-27,21.765,21.765,21.765,21.765,1150,18.8929066884731,18.8929066884731,18.8929066884731,18.8929066884731,1324.82261267246,0.0,1.0
2021-08-30,21.735,21.735,21.735,21.735,2,18.8848998806948,18.8848998806948,18.8848998806948,18.8848998806948,2.30183904996168,0.020776,1.0
2021-08-31,21.74,21.7524,21.74,21.7524,642,18.8892442330944,18.9000182270452,18.8892442330944,18.9000182270452,738.890335037697,0.0,1.0
2021-09-01,21.75,21.7899,21.75,21.7899,359,18.8979329378934,18.9326008700415,18.8979329378934,18.9326008700415,413.180109468121,0.0,1.0
2021-09-02,21.745,21.79,21.745,21.78,4379,18.8935885854939,18.9326877570895,18.8935885854939,18.9239990522905,5039.87659989108,0.0,1.0
2021-09-03,21.715,21.76,21.715,21.75,4724,18.8675224710968,18.9066216426924,18.8675224710968,18.8979329378934,5436.94383600947,0.0,1.0
2021-09-07,21.705,21.705,21.6998,21.6998,343,18.8588337662977,18.8588337662977,18.8543156398023,18.8543156398023,394.765397068429,0.0,1.0
2021-09-08,21.745,21.79,21.71,21.77,13683,18.8935885854939,18.9326877570895,18.8631781186973,18.9153103474915,15748.0318603128,0.0,1.0
2021-09-09,21.75,21.75,21.75,21.75,56,18.8979329378934,18.8979329378934,18.8979329378934,18.8979329378934,64.4514933989269,0.0,1.0
2021-09-10,21.76,21.87,21.7,21.87,6541,18.9066216426924,19.0021973954818,18.8544894138982,19.0021973954818,7528.16461289967,0.0,1.0
2021-09-13,21.755,21.8,21.75,21.7795,9648,18.9022772902929,18.9413764618886,18.8979329378934,18.9235646170505,11104.0715770151,0.0,1.0
2021-09-14,21.765,21.779,21.765,21.779,381,18.9109659950919,18.9231301818106,18.9109659950919,18.9231301818106,438.5003390177,0.0,1.0
2021-09-15,21.72,21.77,21.72,21.76,3530,18.8718668234963,18.9153103474915,18.8718668234963,18.9066216426924,4062.74592318236,0.0,1.0
2021-09-16,21.715,21.75,21.715,21.74,2744,18.8675224710968,18.8979329378934,18.8675224710968,18.8892442330944,3158.12317654742,0.0,1.0
2021-09-17,21.705,21.75,21.705,21.7276,877,18.8588337662977,18.8979329378934,18.8588337662977,18.8784702391436,1009.3564234082,0.0,1.0
2021-09-20,21.765,21.8,21.765,21.77,4103,18.9109659950919,18.9413764618886,18.9109659950919,18.9153103474915,4722.22281099639,0.0,1.0
2021-09-21,21.74,21.7524,21.7227,21.7227,2131,18.8892442330944,18.9000182270452,18.874212773792,18.874212773792,2452.60950773416,0.0,1.0
2021-09-22,21.74,21.74,21.701,21.74,536,18.8892442330944,18.8892442330944,18.8553582843781,18.8892442330944,616.892865389728,0.0,1.0
2021-09-23,21.68,21.7,21.6,21.6,1934,18.8371120043002,18.8544894138982,18.7676023659079,18.7676023659079,2225.87836131294,0.0,1.0
2021-09-24,21.685,21.73,21.685,21.685,5795,18.8414563566997,18.8805555282953,18.8414563566997,18.8414563566997,6669.57864726395,0.0,1.0
2021-09-27,21.685,21.7333,21.6765,21.7333,2241,18.8414563566997,18.883422800879,18.8340709576205,18.883422800879,2579.21065548206,0.0,1.0
2021-09-28,21.675,21.7,21.67,21.68,8676,18.8327676519007,18.8544894138982,18.8284232995011,18.8371120043002,9985.37779873373,0.0,1.0
2021-09-29,21.63,21.69,21.57,21.57,450722,18.8117140513021,18.8638963371587,18.7595317654455,18.7595317654455,518247.132260932,0.020769,1.0
2021-09-30,21.63,21.63,21.63,21.63,659,18.8117140513021,18.8117140513021,18.8117140513021,18.8117140513021,757.728400566102,0.0,1.0
2021-10-01,21.635,21.69,21.59,21.59,15917,18.8160625751235,18.8638963371587,18.7769258607311,18.7769258607311,18301.6129769509,0.0,1.0
2021-10-04,21.63,21.65,21.61,21.64,10628,18.8117140513021,18.8291081465877,18.7943199560166,18.8204110989449,12220.2389092815,0.0,1.0
2021-10-05,21.62,21.64,21.62,21.6303,8983,18.8030170036594,18.8204110989449,18.8030170036594,18.8119749627314,10328.7924465634,0.0,1.0
2021-10-06,21.615,21.65,21.6103,21.65,747,18.798668479838,18.8291081465877,18.7945808674459,18.8291081465877,858.912162705427,0.0,1.0
2021-10-07,21.59,21.59,21.59,21.59,747,18.7769258607311,18.7769258607311,18.7769258607311,18.7769258607311,858.912162705426,0.0,1.0
2021-10-08,21.58,21.61,21.58,21.61,2409,18.7682288130883,18.7943199560166,18.7682288130883,18.7943199560166,2769.90548856409,0.0,1.0
2021-10-11,21.58,21.58,21.5301,21.54,2929,18.7682288130883,18.7682288130883,18.7248305453509,18.7334406225172,3367.80953756921,0.0,1.0
2021-10-12,21.59,21.59,21.59,21.59,2929,18.7769258607311,18.7769258607311,18.7769258607311,18.7769258607311,3367.8095375692,0.0,1.0
2021-10-13,21.6,21.6,21.57,21.57,105,18.7856229083738,18.7856229083738,18.7595317654455,18.7595317654455,120.73062527988,0.0,1.0
2021-10-14,21.615,21.615,21.615,21.615,1,18.798668479838,18.798668479838,18.798668479838,18.798668479838,1.14981547885599,0.0,1.0
2021-10-15,21.57,21.5796,21.57,21.5796,2068,18.7595317654455,18.7678809311826,18.7595317654455,18.7678809311826,2377.8184102742,0.0,1.0
2021-10-18,21.56,21.5613,21.5519,21.5519,568,18.7508347178028,18.7519653339963,18.7437901092121,18.7437901092121,653.095191990204,0.0,1.0
2021-10-19,21.57,21.6199,21.54,21.575,2650,18.7595317654455,18.8029300331829,18.7334406225172,18.7638802892669,3047.01101896839,0.0,1.0
2021-10-20,21.58,21.61,21.58,21.58,2081,18.7682288130883,18.7943199560166,18.7682288130883,18.7682288130883,2392.76601149933,0.0,1.0
2021-10-21,21.525,21.525,21.525,21.525,84,18.7203950510531,18.7203950510531,18.7203950510531,18.7203950510531,96.5845002239035,0.0,1.0
2021-10-22,21.54,21.58,21.54,21.55,235,18.7334406225172,18.7682288130883,18.7334406225172,18.74213767016,270.206637531159,0.0,1.0
2021-10-25,21.555,21.6,21.555,21.59,36288,18.7464861939814,18.7856229083738,18.7464861939814,18.7769258607311,41724.5040967263,0.0,1.0
2021-10-26,21.5552,21.57,21.51,21.51,14559,18.7466601349342,18.7595317654455,18.7073494795889,18.7073494795889,16740.1635566645,0.0,1.0
2021-10-27,21.54,21.55,21.54,21.5499,1080,18.7334406225172,18.74213767016,18.7334406225172,18.7420506996836,1241.80071716448,0.0,1.0
2021-10-28,21.48,21.54,21.45,21.49,40084,18.698321074431,18.7505510215663,18.6722061008633,18.7070260656202,46047.1459749068,0.019619,1.0
2021-10-29,21.515,21.515,21.515,21.515,1,18.7287885435932,18.7287885435932,18.7287885435932,18.7287885435932,1.14876624026811,0.0,1.0
2021-11-01,21.515,21.515,21.45,21.505,2775,18.7287885435932,18.7287885435932,18.6722061008633,18.720083552404,3187.826316744,0.0,1.0
2021-11-02,21.57,21.63,21.5,21.501,1303,18.7766659951339,18.8288959422692,18.7157310568094,18.7166015559283,1496.84241106934,0.0,1.0
2021-11-03,21.515,21.6,21.515,21.6,3929,18.7287885435932,18.8027809687015,18.7287885435932,18.8027809687015,4513.5025580134,0.0,1.0
2021-11-04,21.595,21.63,21.53,21.5845,14236,18.7984284731069,18.8288959422692,18.7418460303771,18.7892882323583,16353.8361964568,0.0,1.0
2021-11-05,21.605,21.605,21.605,21.605,5,18.8071334642962,18.8071334642962,18.8071334642962,18.8071334642962,5.74383120134052,0.0,1.0
2021-11-08,21.545,21.545,21.545,21.545,2,18.7549035171609,18.7549035171609,18.7549035171609,18.7549035171609,2.29753248053621,0.0,1.0
2021-11-09,21.63,21.63,21.63,21.63,18,18.8288959422692,18.8288959422692,18.8288959422692,18.8288959422692,20.6777923248259,0.0,1.0
2021-11-10,21.5081,21.54,21.49,21.5356,5881,18.7227820996727,18.7505510215663,18.7070260656202,18.746720825443,6755.89425901673,0.0,1.0
2021-11-11,21.575,21.575,21.575,21.575,16,18.7810184907285,18.7810184907285,18.7810184907285,18.7810184907285,18.3802598442897,0.0,1.0
2021-11-12,21.57,21.57,21.57,21.57,16,18.7766659951339,18.7766659951339,18.7766659951339,18.7766659951339,18.3802598442897,0.0,1.0
2021-11-15,21.555,21.6299,21.55,21.565,4818,18.7636085083501,18.8288088923573,18.7592560127555,18.7723134995393,5534.75574561174,0.0,1.0
2021-11-16,21.56,21.63,21.56,21.6,12619,18.7679610039447,18.8288959422692,18.7679610039447,18.8027809687015,14496.2811859432,0.0,1.0
2021-11-17,21.5558,21.615,21.5558,21.61,13093,18.7643049076452,18.8158384554854,18.7643049076452,18.8114859598908,15040.7963838303,0.0,1.0
2021-11-18,21.55,21.55,21.5,21.5,803,18.7592560127555,18.7592560127555,18.7157310568094,18.7157310568094,922.459290935289,0.0,1.0
2021-11-19,21.575,21.575,21.57,21.57,1810,18.7810184907285,18.7810184907285,18.7766659951339,18.7766659951339,2079.26689488528,0.0,1.0
2021-11-22,21.48,21.495,21.48,21.495,1202,18.698321074431,18.7113785612148,18.698321074431,18.7113785612148,1380.81702080226,0.0,1.0
2021-11-23,21.51,21.57,21.51,21.51,4657,18.7244360479986,18.7766659951339,18.7244360479986,18.7244360479986,5349.80438092858,0.0,1.0
2021-11-24,21.515,21.515,21.45,21.46,586,18.7287885435932,18.7287885435932,18.6722061008633,18.6809110920526,673.177016797112,0.0,1.0
2021-11-26,21.605,21.605,21.55,21.57,13707,18.8071334642962,18.8071334642962,18.7592560127555,18.7766659951339,15746.1388553549,0.0,1.0
2021-11-29,21.42,21.42,21.42,21.42,48,18.6656059765437,18.6656059765437,18.6656059765437,18.6656059765437,55.0831299713519,0.022418,1.0
2021-11-30,21.53,21.53,21.47,21.47,560,18.7614610959377,18.7614610959377,18.7091764853591,18.7091764853591,642.63651633244,0.0,1.0
2021-12-01,21.4762,21.5677,21.4762,21.4833,2856,18.7145792284523,18.7943132595845,18.7145792284523,18.7207662407041,3277.44623329544,0.0,1.0
2021-12-02,21.475,21.57,21.475,21.56,3824,18.7135335362407,18.7963175029901,18.7135335362407,18.787603401227,4388.28935438437,0.0,1.0
2021-12-03,21.51,21.57,21.51,21.57,614,18.7440328924115,18.7963175029901,18.7440328924115,18.7963175029901,704.605037550211,0.0,1.0
2021-12-06,21.47,21.5499,21.47,21.54,1523,18.7091764853591,18.7788021584462,18.7091764853591,18.7701751977008,1747.74181138269,0.0,1.0
2021-12-07,21.49,21.49,21.45,21.45,3500,18.7266046888853,18.7266046888853,18.691748281833,18.691748281833,4016.47822707775,0.0,1.0
2021-12-08,21.45,21.45,21.45,21.45,817,18.691748281833,18.691748281833,18.691748281833,18.691748281833,937.560774720718,0.0,1.0
2021-12-09,21.455,21.455,21.43,21.43,2953,18.6961053327145,18.6961053327145,18.6743200783068,18.6743200783068,3388.76005844588,0.0,1.0
2021-12-10,21.5,21.5,21.5,21.5,162,18.7353187906484,18.7353187906484,18.7353187906484,18.7353187906484,185.905563653313,0.0,1.0
2021-12-13,21.475,21.5,21.475,21.5,15231,18.7135335362407,18.7353187906484,18.7135335362407,18.7353187906484,17478.5656790346,0.0,1.0
2021-12-14,21.47,21.47,21.39,21.39,2004,18.7091764853591,18.7091764853591,18.6394636712544,18.6394636712544,2299.72067630395,0.0,1.0
2021-12-15,21.455,21.47,21.43,21.47,57765,18.6961053327145,18.7091764853591,18.6743200783068,18.7091764853591,66289.1042248989,0.0,1.0
2021-12-16,21.41,21.46,21.41,21.45,154492,18.6568918747806,18.700462383596,18.6568918747806,18.691748281833,177289.644073627,0.0,1.0
2021-12-17,21.22,21.305,21.22,21.305,29948,18.6776331797971,18.7524493353241,18.6776331797971,18.7524493353241,34024.4694754683,0.213802,1.0
2021-12-20,21.26,21.27,21.2,21.27,186164,18.712840782398,18.7216426830483,18.6600293784966,18.7216426830483,211504.318666725,0.0,1.0
2021-12-21,21.28,21.28,21.26,21.26,13246,18.7304445836985,18.7304445836985,18.712840782398,18.712840782398,15049.0223945523,0.0,1.0
2021-12-22,21.27,21.28,21.22,21.28,104483,18.7216426830483,18.7304445836985,18.6776331797971,18.7304445836985,118705.043548996,0.0,1.0
2021-12-23,21.28,21.3,21.23,21.28,68331,18.7304445836985,18.748048384999,18.6864350804473,18.7304445836985,77632.0964247437,0.0,1.0
2021-12-27,21.28,21.28,21.28,21.28,2226,18.7304445836985,18.7304445836985,18.7304445836985,18.7304445836985,2528.99923375158,0.0,1.0
2021-12-28,21.28,21.28,21.28,21.28,408,18.7304445836985,18.7304445836985,18.7304445836985,18.7304445836985,463.536247695708,0.0,1.0
2021-12-29,21.28,21.3096,21.28,21.285,133277,18.7304445836985,18.7564982096232,18.7304445836985,18.7348455340236,151418.432559169,0.0,1.0
2021-12-30,21.26,21.26,21.26,21.26,2,18.7366798501191,18.7366798501191,18.7366798501191,18.7366798501191,2.26934549451298,0.027084,1.0
2021-12-31,21.26,21.26,21.26,21.26,603,18.7366798501191,18.7366798501191,18.7366798501191,18.7366798501191,684.207666595665,0.0,1.0
2022-01-03,21.23,21.265,21.21,21.21,7390,18.7102405088443,18.7410864069983,18.6926142813277,18.6926142813277,8385.23160222545,0.0,1.0
2022-01-04,21.235,21.235,21.235,21.235,13,18.7146470657234,18.7146470657234,18.7146470657234,18.7146470657234,14.7507457143344,0.0,1.0
2022-01-05,21.2,21.24,21.2,21.24,721,18.6838011675694,18.7190536226026,18.6838011675694,18.7190536226026,818.09905077193,0.0,1.0
2022-01-06,21.195,21.195,21.195,21.195,5,18.6793946106903,18.6793946106903,18.6793946106903,18.6793946106903,5.67336373628244,0.0,1.0
2022-01-07,21.17,21.17,21.17,21.17,100,18.6573618262945,18.6573618262945,18.6573618262945,18.6573618262945,113.467274725649,0.0,1.0
2022-01-10,21.16,21.18,21.16,21.1783,8398,18.6485487125363,18.6661749400528,18.6485487125363,18.6646767107139,9528.98173145998,0.0,1.0
2022-01-11,21.145,21.15,21.145,21.15,1972,18.6353290418988,18.639735598778,18.6353290418988,18.639735598778,2237.5746575898,0.0,1.0
2022-01-12,21.1348,21.19,21.1348,21.18,2375,18.6263396658654,18.6749880538111,18.6263396658654,18.6661749400528,2694.84777473416,0.0,1.0
2022-01-13,21.1761,21.19,21.08,21.121,81748,18.6627378256871,18.6749880538111,18.57804380247,18.6141775688789,92757.2277427236,0.0,1.0
2022-01-14,21.125,21.195,21.125,21.19,5031,18.6177028143822,18.6793946106903,18.6177028143822,18.6749880538111,5708.53859144742,0.0,1.0
2022-01-18,21.04,21.1299,20.98,21.0968,15050,18.5427913474368,18.6220212401238,18.4899126648871,18.5928498335839,17076.8248462102,0.0,1.0
2022-01-19,21.14,21.14,21.08,21.08,8551,18.6309224850197,18.6309224850197,18.57804380247,18.57804380247,9702.58666179024,0.0,1.0
2022-01-20,21.11,21.11,21.11,21.11,1,18.6044831437448,18.6044831437448,18.6044831437448,18.6044831437448,1.13467274725649,0.0,1.0
2022-01-21,21.135,21.135,21.06,21.11,15754,18.6265159281405,18.6265159281405,18.5604175749534,18.6044831437448,17875.6344602788,0.0,1.0
2022-01-24,21.08,21.1199,21.08,21.1199,1671,18.57804380247,18.6132081263655,18.57804380247,18.6132081263655,1896.03816066559,0.0,1.0
2022-01-25,21.025,21.025,21.025,21.025,1671,18.5295716767994,18.5295716767994,18.5295716767994,18.5295716767994,1896.03816066559,0.0,1.0
2022-01-26,20.8949,20.8949,20.89,20.89,4058,18.4149130668041,18.4149130668041,18.4105946410625,18.4105946410625,4604.50200836683,0.0,1.0
2022-01-27,20.91,20.985,20.91,20.985,209,18.4282208685791,18.4943192217662,18.4282208685791,18.4943192217662,237.146604176606,0.0,1.0
2022-01-28,20.85,20.96,20.85,20.8721,29069,18.3951223385484,18.4921709456103,18.3951223385484,18.4146202859672,32948.3348273197,0.022444,1.0
2022-01-31,20.815,20.8271,20.815,20.8271,257,18.3642432363015,18.3749185830783,18.3642432363015,18.3749185830783,291.297328790847,0.0,1.0
2022-02-01,20.8252,20.8252,20.825,20.825,403,18.3732422889563,18.3732422889563,18.3730658369435,18.3730658369435,456.781414407437,0.0,1.0
2022-02-02,20.8895,20.96,20.8656,20.96,2047,18.4299716110843,18.4921709456103,18.4088855955499,18.4921709456103,2320.17755655589,0.0,1.0
2022-02-03,20.86,20.87,20.86,20.87,43013,18.4039449391904,18.4127675398324,18.4039449391904,18.4127675398324,48753.1984563452,0.0,1.0
2022-02-04,20.83,20.83,20.73,20.73,719,18.3774771372645,18.3774771372645,18.2892511308446,18.2892511308446,814.952449029644,0.0,1.0
2022-02-07,20.8453,20.8453,20.82,20.82,423,18.3909757162467,18.3909757162467,18.3686545366225,18.3686545366225,479.450467231628,0.0,1.0
2022-02-08,20.835,20.85,20.83,20.83,8601,18.3818884375855,18.3951223385484,18.3774771372645,18.3774771372645,9748.82616704307,0.0,1.0
2022-02-09,20.8596,20.8774,20.85,20.8774,2229,18.4035920351648,18.4192962643075,18.3951223385484,18.4192962643075,2526.46593725602,0.0,1.0
2022-02-10,20.745,20.8,20.745,20.79,101366,18.3024850318076,18.3510093353385,18.3024850318076,18.3421867346965,114893.560428844,0.0,1.0
2022-02-11,20.73,20.84,20.71,20.76,11111,18.2892511308446,18.3862997379065,18.2716059295606,18.3157189327705,12593.792296479,0.0,1.0
2022-02-14,20.6897,20.72,20.6897,20.705,1947,18.2536960502573,18.2804285302026,18.2536960502573,18.2671946292396,2206.83229243494,0.0,1.0
2022-02-15,20.6549,20.68,20.645,20.645,4621,18.2229934000232,18.2451381276346,18.2142590253877,18.2142590253877,5237.68465502921,0.0,1.0
2022-02-16,20.6055,20.61,20.5798,20.61,1175,18.1794097528518,18.1833799231407,18.1567356692019,18.1833799231407,1331.80685342119,0.0,1.0
2022-02-17,20.6801,20.7,20.68,20.68,505,18.245226353641,18.2627833289186,18.2451381276346,18.2451381276346,572.393583810809,0.0,1.0
2022-02-18,20.7,20.71,20.7,20.71,491,18.2627833289186,18.2716059295606,18.2627833289186,18.2716059295606,556.525246833875,0.0,1.0
2022-02-22,20.6801,20.6801,20.66,20.68,1964,18.245226353641,18.245226353641,18.2274929263506,18.2451381276346,2226.1009873355,0.0,1.0
2022-02-23,20.6649,20.67,20.66,20.66,8894,18.2318160006652,18.2363155269926,18.2274929263506,18.2274929263506,10080.9277909175,0.0,1.0
2022-02-24,20.6602,20.6602,20.6417,20.66,1482,18.2276693783635,18.2276693783635,18.2113475671758,18.2274929263506,1679.77681427251,0.0,1.0
2022-02-25,20.5905,20.65,20.545,20.55,1342,18.187259220643,18.2398146186968,18.1470697986018,18.1514862186063,1519.33013461624,0.023897,1.0
2022-02-28,20.6898,20.6898,20.6898,20.6898,162,18.2749693219329,18.2749693219329,18.2749693219329,18.2749693219329,183.406469305388,0.0,1.0
2022-03-01,20.7497,20.7497,20.7,20.7,6376,18.3278780335871,18.3278780335871,18.2839788187421,18.2839788187421,7218.51634747628,0.0,1.0
2022-03-02,20.6849,20.71,20.6849,20.71,2739,18.2706412303284,18.2928116587512,18.2706412303284,18.2928116587512,3100.92789770037,0.0,1.0
2022-03-03,20.6798,20.7,20.66,20.66,4477,18.2661364819238,18.2839788187421,18.2486474587059,18.2486474587059,5068.58495728534,0.0,1.0
2022-03-04,20.6898,20.6898,20.6898,20.6898,32,18.2749693219329,18.2749693219329,18.2749693219329,18.2749693219329,36.2284383813113,0.0,1.0
2022-03-07,20.607,20.6346,20.607,20.6346,1035,18.2018334066579,18.2262120450829,18.2018334066579,18.2262120450829,1171.76355389554,0.0,1.0
2022-03-08,20.54,20.55,20.54,20.55,203,18.1426533785972,18.1514862186063,18.1426533785972,18.1514862186063,229.824155981444,0.0,1.0
2022-03-09,20.4754,20.51,20.4638,20.47,2267,18.0855932321388,18.1161548585701,18.0753471377283,18.0808234985339,2566.55843157602,0.0,1.0
2022-03-10,20.4446,20.475,20.426,20.475,1587,18.0583880849109,18.0852399185384,18.041959002494,18.0852399185384,1796.70411597316,0.0,1.0
2022-03-11,20.4197,20.4494,20.39,20.4494,475,18.0363943132883,18.0626278481152,18.0101607784614,18.0626278481152,537.765882222591,0.0,1.0
2022-03-14,20.2237,20.2924,20.2237,20.2924,9453,17.8632706491109,17.9239522599731,17.8632706491109,17.9239522599731,10702.1071255792,0.0,1.0
2022-03-15,20.2245,20.26,20.2245,20.26,15056,17.8639772763116,17.8953338583437,17.8639772763116,17.8953338583437,17045.480258407,0.0,1.0
2022-03-16,20.1651,20.17,20.1651,20.17,149,17.8115102066578,17.8158382982622,17.8115102066578,17.8158382982622,168.688666212981,0.0,1.0
2022-03-17,20.2198,20.2198,20.2198,20.2198,149,17.8598258415073,17.8598258415073,17.8598258415073,17.8598258415073,168.688666212981,0.0,1.0
2022-03-18,20.2746,20.32,20.2746,20.29,7559,17.908229804757,17.9483308983981,17.908229804757,17.9218323783709,8557.83642888536,0.0,1.0
2022-03-21,20.16,20.18,20.1,20.18,22838,17.8070054582532,17.8246711382713,17.7540084181989,17.8246711382713,25855.7836172621,0.0,1.0
2022-03-22,20.19,20.19,20.1101,20.12,45815,17.8335039782804,17.8335039782804,17.762929586608,17.771674098217,51868.9345137429,0.0,1.0
2022-03-23,20.2013,20.24,20.15,20.15,136935,17.8434850874906,17.8776681783256,17.7981726182441,17.7981726182441,155029.412804527,0.0,1.0
2022-03-24,20.09,20.12,20.09,20.11,13552,17.7451755781898,17.771674098217,17.7451755781898,17.7628412582079,15342.7436544853,0.0,1.0
2022-03-25,19.99,19.99,19.9523,19.99,12257,17.6568471780993,17.6568471780993,17.6235473712651,17.6568471780993,13876.6240387416,0.0,1.0
2022-03-28,20.015,20.0217,19.98,20.0217,2544,17.6789292781219,17.684847280928,17.6480143380902,17.684847280928,2880.16085131425,0.0,1.0
2022-03-29,19.96,20.03,19.94,19.96,98180,17.6303486580721,17.6921785381355,17.612682978054,17.6303486580721,111153.377508661,0.0,1.0
2022-03-30,19.95,20.02,19.94,19.94,13642,17.6462415871004,17.7081582242481,17.6373963532222,17.6373963532222,15422.9952399014,0.027993,1.0
2022-03-31,19.97,19.99,19.96,19.97,8405,17.6639320548569,17.6816225226134,17.6550868209786,17.6639320548569,9502.29255177917,0.0,1.0
2022-04-01,19.92,19.96,19.76,19.79,47794,17.6197058854657,17.6550868209786,17.4781821434137,17.5047178450485,54033.6193003846,0.0,1.0
2022-04-04,20.01,20.08,20.0,20.01,81189,17.6993129903699,17.7612296275176,17.6904677564916,17.6993129903699,91788.415227412,0.0,1.0
2022-04-05,19.915,19.94,19.91,19.94,15498,17.6152832685265,17.6373963532222,17.6108606515874,17.6373963532222,17521.3004125489,0.0,1.0
2022-04-06,19.905,19.93,19.86,19.93,13262,17.6064380346483,17.6285511193439,17.5666344821962,17.6285511193439,14993.3853446395,0.0,1.0
2022-04-07,19.855,19.86,19.854,19.854,397,17.5622118652571,17.5666344821962,17.5613273418692,17.5613273418692,448.829285313066,0.0,1.0
2022-04-08,19.795,19.795,19.76,19.77,3441,17.5091404619876,17.5091404619876,17.4781821434137,17.487027377292,3890.2306568319,0.0,1.0
2022-04-11,19.77,19.81,19.59,19.59,7318,17.487027377292,17.522408312805,17.3278131674835,17.3278131674835,8273.382140859,0.0,1.0
2022-04-12,19.695,19.81,19.65,19.79,148457,17.4206881232051,17.522408312805,17.380884570753,17.5047178450485,167838.411107612,0.0,1.0
2022-04-13,19.71,19.74,19.7041,19.74,3844,17.4339559740225,17.4604916756572,17.4287372860343,17.4604916756572,4345.84325628068,0.0,1.0
2022-04-14,19.635,19.68,19.595,19.68,54235,17.3676167199357,17.4074202723878,17.3322357844227,17.4074202723878,61315.5070250734,0.0,1.0
2022-04-18,19.6,19.6,19.51,19.51,14832,17.3366584013618,17.3366584013618,17.2570512964576,17.2570512964576,16768.3525434847,0.0,1.0
2022-04-19,19.51,19.54,19.51,19.54,202,17.2570512964576,17.2835869980923,17.2570512964576,17.2835869980923,228.371575902367,0.0,1.0
2022-04-20,19.52,19.52,19.47,19.5101,315781,17.2658965303358,17.2658965303358,17.2216703609446,17.2571397487964,357006.953514977,0.0,1.0
2022-04-21,19.4605,19.5,19.46,19.49,14102,17.2132673887603,17.2482060625793,17.2128251270664,17.2393608287011,15943.0493236395,0.0,1.0
2022-04-22,19.445,19.445,19.445,19.445,2,17.199557276249,17.199557276249,17.199557276249,17.199557276249,2.26110471190462,0.0,1.0
2022-04-25,19.46,19.46,19.46,19.46,587,17.2128251270664,17.2128251270664,17.2128251270664,17.2128251270664,663.634232944005,0.0,1.0
2022-04-26,19.54,19.54,19.51,19.51,605,17.2835869980923,17.2835869980923,17.2570512964576,17.2570512964576,683.984175351149,0.0,1.0
2022-04-27,19.52,19.52,19.5,19.51,2762,17.2658965303358,17.2658965303358,17.2482060625793,17.2570512964576,3122.58560714029,0.0,1.0
2022-04-28,19.4305,19.45,19.41,19.45,16195,17.2123757891853,17.2296497310751,17.1942160041217,17.2296497310751,18282.0170413497,0.028992,1.0
2022-04-29,19.41,19.42,19.38,19.4,12406,17.1942160041217,17.2030744358601,17.1676407089067,17.1853575723834,14004.7362405053,0.0,1.0
2022-05-02,19.29,19.35,19.2853,19.35,5974,17.0879148232616,17.1410654136917,17.0837513603446,17.1410654136917,6743.85735134442,0.0,1.0
2022-05-03,19.32,19.33,19.3104,19.33,5605,17.1144901184767,17.123348550215,17.1059860240079,17.123348550215,6327.3050643263,0.0,1.0
2022-05-04,19.35,19.35,19.35,19.35,318,17.1410654136917,17.1410654136917,17.1410654136917,17.1410654136917,358.980019706649,0.0,1.0
2022-05-05,19.21,19.27,19.16,19.27,46387,17.0170473693549,17.0701979597849,16.9727552106632,17.0701979597849,52364.7992897243,0.0,1.0
2022-05-06,19.2,19.2,19.15,19.15,522,17.0081889376166,17.0081889376166,16.9638967789248,16.9638967789248,589.269088952422,0.0,1.0
2022-05-09,19.235,19.235,19.13,19.15,1306,17.0391934487008,17.0391934487008,16.9461799154482,16.9638967789248,1474.30159036755,0.0,1.0
2022-05-10,19.2096,19.26,19.19,19.26,3926,17.0166930320854,17.0613395280466,16.9993305058782,17.0613395280466,4431.93571499466,0.0,1.0
2022-05-11,19.21,19.21,19.151,19.151,2844,17.0170473693549,17.0170473693549,16.9647826220987,16.9647826220987,3210.50055360286,0.0,1.0
2022-05-12,19.165,19.22,19.12,19.22,2402,16.9771844265324,17.0259058010932,16.9373214837098,17.0259058010932,2711.54090357034,0.0,1.0
2022-05-13,19.11,19.11,19.04,19.05,10555,16.9284630519715,16.9284630519715,16.8664540298031,16.8753124615414,11915.2015974958,0.0,1.0
2022-05-16,19.125,19.125,19.04,19.09,4763,16.941750699579,16.941750699579,16.8664540298031,16.9107461884948,5376.79821969424,0.0,1.0
2022-05-17,19.04,19.04,19.04,19.04,65,16.8664540298031,16.8664540298031,16.8664540298031,16.8664540298031,73.3764191224282,0.0,1.0
2022-05-18,19.02,19.065,18.98,19.01,12872,16.8487371663264,16.8886001091489,16.813303439373,16.8398787345881,14530.7887222138,0.0,1.0
2022-05-19,19.0456,19.0456,19.01,19.01,1589,16.8714147515766,16.8714147515766,16.8398787345881,16.8398787345881,1793.77123054674,0.0,1.0
2022-05-20,19.25,19.25,19.14,19.14,1858,17.0524810963083,17.0524810963083,16.9550383471865,16.9550383471865,2097.43671891494,0.0,1.0
2022-05-23,19.23,19.23,19.1535,19.1675,4802,17.0347642328316,17.0347642328316,16.9669972300333,16.9793990344669,5420.82407116769,0.0,1.0
2022-05-24,19.375,19.43,19.375,19.41,7098,17.1632114930375,17.2119328675984,17.1632114930375,17.1942160041217,8012.70496816918,0.0,1.0
2022-05-25,19.63,19.63,19.4411,19.59,28931,17.3891015023653,17.3891015023653,17.221765726828,17.3536677754119,32659.2797173995,0.0,1.0
2022-05-26,19.71,19.71,19.61,19.69,7098,17.459968956272,17.459968956272,17.3713846388886,17.4422520927953,8012.70496816916,0.0,1.0
2022-05-27,19.76,19.76,19.73,19.73,431,17.5316832762529,17.5316832762529,17.5050663482019,17.5050663482019,485.781077937673,0.030956,1.0
2022-05-31,19.652,19.72,19.652,19.67,1245,17.4358623352693,17.4961940388516,17.4358623352693,17.4518324920999,1403.24232490117,0.0,1.0
2022-06-01,19.675,19.71,19.675,19.71,159,17.4562686467751,17.4873217295013,17.4562686467751,17.4873217295013,179.20926077051,0.0,1.0
2022-06-02,19.71,19.71,19.6368,19.6368,4208,17.4873217295013,17.4873217295013,17.4223764250568,17.4223764250568,4742.84634793903,0.0,1.0
2022-06-03,19.6598,19.75,19.655,19.71,2105,17.4427827365626,17.5228109669026,17.4385240280744,17.4873217295013,2372.55027623852,0.0,1.0
2022-06-06,19.67,19.7799,19.6649,19.6649,542,17.4518324920999,17.5493391718601,17.4473076143313,17.4473076143313,610.889429796332,0.0,1.0
2022-06-07,19.675,19.675,19.6,19.628,8250,17.4562686467751,17.4562686467751,17.3897263266476,17.4145687928286,9298.59371922459,0.0,1.0
2022-06-08,19.675,19.68,19.675,19.68,275,17.4562686467751,17.4607048014503,17.4562686467751,17.4607048014503,309.953123974153,0.0,1.0
2022-06-09,19.6,19.67,19.59,19.62,32315,17.3897263266476,17.4518324920999,17.3808540172973,17.4074709453483,36422.3098226355,0.0,1.0
2022-06-10,19.4502,19.47,19.45,19.45,1930,17.2568191325797,17.2743863050933,17.2566416863927,17.2566416863927,2175.30737916405,0.0,1.0
2022-06-13,19.13,19.29,19.13,19.29,11262,16.9727277871821,17.1146847367874,16.9727277871821,17.1146847367874,12693.4257534433,0.0,1.0
2022-06-14,18.9853,19.0331,18.9853,19.0331,248,16.8443454708828,16.8867551095774,16.8443454708828,16.8867551095774,279.521362711236,0.0,1.0
2022-06-15,19.08,19.09,19.06,19.09,772,16.9283662404304,16.9372385497808,16.9106216217298,16.9372385497808,870.122951665624,0.0,1.0
2022-06-16,19.085,19.085,19.0189,19.0189,3783,16.9328023951056,16.9328023951056,16.8741564302999,16.8741564302999,4263.82788361535,0.0,1.0
2022-06-17,19.085,19.085,19.085,19.085,7,16.9328023951056,16.9328023951056,16.9328023951056,16.9328023951056,7.88971588297844,0.0,1.0
2022-06-21,18.985,19.12,18.91,19.041,25450,16.8440793016023,16.9638554778318,16.7775369814748,16.8937642339642,28684.7527459716,0.0,1.0
2022-06-22,19.1278,19.19,19.07,19.16,6436,16.970775879125,17.0259616432841,16.9194939310801,16.9993447152331,7254.03020326418,0.0,1.0
2022-06-23,19.1602,19.23,19.1344,19.23,4354,16.9995221614201,17.0614508806854,16.9766316032962,17.0614508806854,4907.40327921258,0.0,1.0
2022-06-24,19.155,19.25,19.1,19.21,4908,16.9949085605579,17.0791954993861,16.9461108591311,17.0437062619847,5531.81793623689,0.0,1.0
2022-06-27,19.195,19.2,19.1601,19.192,1506,17.0303977979592,17.0348339526344,16.9994334383266,17.0277361051541,1697.41601710936,0.0,1.0
2022-06-28,19.2,19.26,19.18,19.18,17526,17.0348339526344,17.0880678087364,17.0170893339338,17.0170893339338,19753.59436644,0.0,1.0
2022-06-29,19.2449,19.2465,19.23,19.23,3015,17.1107001826582,17.1121227476126,17.0974525465197,17.0974525465197,3391.05781064454,0.040609,1.0
2022-06-30,19.27,19.31,19.25,19.31,6159,17.1330166703814,17.1685807942431,17.1152346084505,17.1685807942431,6927.2056569684,0.0,1.0
2022-07-01,19.4294,19.4417,19.4294,19.43,17087,17.2747397039703,17.2856756720578,17.2747397039703,17.2752731658282,19218.2437182366,0.0,1.0
2022-07-05,19.435,19.52,19.37,19.489,101728,17.279718681311,17.3552924445171,17.2219269800357,17.3277302485243,114416.427516168,0.0,1.0
2022-07-06,19.4862,19.4862,19.435,19.435,5491,17.3252407598539,17.3252407598539,17.279718681311,17.279718681311,6175.88671252048,0.0,1.0
2022-07-07,19.485,19.55,19.485,19.55,229,17.3241738361381,17.3819655374134,17.3241738361381,17.3819655374134,257.56293155476,0.0,1.0
2022-07-08,19.5043,19.51,19.5043,19.51,526,17.3413335259014,17.3464014135517,17.3413335259014,17.3464014135517,591.607432304819,0.0,1.0
2022-07-11,19.52,19.896,19.42,19.42,41721,17.3552924445171,17.6895952088172,17.2663821348628,17.2663821348628,46924.8168881927,0.0,1.0
2022-07-12,19.545,19.545,19.545,19.545,76,17.3775200219307,17.3775200219307,17.3775200219307,17.3775200219307,85.479400865335,0.0,1.0
2022-07-13,19.515,19.515,19.515,19.515,110,17.3508469290344,17.3508469290344,17.3508469290344,17.3508469290344,123.720185462985,0.0,1.0
2022-07-14,19.55,19.55,19.528,19.528,248,17.3819655374134,17.3819655374134,17.3624052692894,17.3624052692894,278.932781771094,0.0,1.0
2022-07-15,19.575,19.62,19.575,19.62,1396,17.404193114827,17.4442027541714,17.404193114827,17.4442027541714,1570.12162642115,0.0,1.0
2022-07-18,19.575,19.64,19.575,19.6162,7320,17.404193114827,17.4619848161022,17.404193114827,17.4408241624045,8233.01597808226,0.0,1.0
2022-07-19,19.5881,19.6299,19.565,19.565,977,17.4158403653917,17.4530048748272,17.3953020838615,17.3953020838615,1098.86019270306,0.0,1.0
2022-07-20,19.57,19.64,19.5,19.64,4928,17.3997475993442,17.4619848161022,17.3375103825862,17.4619848161022,5542.66430874175,0.0,1.0
2022-07-21,19.56,19.56,19.51,19.555,757,17.3908565683788,17.3908565683788,17.3464014135517,17.3864110528961,851.419821777089,0.0,1.0
2022-07-22,19.64,19.64,19.64,19.64,64,17.4619848161022,17.4619848161022,17.4619848161022,17.4619848161022,71.9826533602825,0.0,1.0
2022-07-25,19.645,19.71,19.54,19.54,105432,17.466430331585,17.5242220328602,17.373074506448,17.373074506448,118582.423579395,0.0,1.0
2022-07-26,19.675,19.675,19.675,19.675,1460,17.4931034244812,17.4931034244812,17.4931034244812,17.4931034244812,1642.10427978144,0.0,1.0
2022-07-27,19.715,19.74,19.715,19.74,553,17.528667548343,17.5508951257565,17.528667548343,17.5508951257565,621.975114191187,0.0,1.0
2022-07-28,19.76,19.82,19.68,19.81,85306,17.5989066929699,17.6523446687582,17.5276560585854,17.6434383394602,95781.3226359881,0.034,1.0
2022-07-29,19.8056,19.8056,19.8012,19.8012,525,17.639519554569,17.639519554569,17.6356007696779,17.6356007696779,589.468435794597,0.0,1.0
2022-08-01,19.835,19.835,19.7501,19.77,10372,17.6657041627053,17.6657041627053,17.5900894269648,17.6078130222679,11645.6506972601,0.0,1.0
2022-08-02,19.87,19.87,19.87,19.87,95,17.6968763152485,17.6968763152485,17.6968763152485,17.6968763152485,106.665716953308,0.0,1.0
2022-08-03,19.8153,19.825,19.815,19.825,728,17.6481586939881,17.6567978334072,17.6478915041092,17.6567978334072,817.396230968509,0.0,1.0
2022-08-04,19.93,19.93,19.8817,19.91,113714,17.7503142910369,17.7503142910369,17.7072967205273,17.7325016324408,127677.740396089,0.0,1.0
2022-08-05,19.795,19.87,19.69,19.71,18589,17.6300788455131,17.6968763152485,17.5365623878834,17.5543750464795,20871.6738152109,0.0,1.0
2022-08-08,19.8037,19.8222,19.7201,19.8222,6340,17.6378273520024,17.6543040612038,17.5633704390706,17.6543040612038,7118.5331103576,0.0,1.0
2022-08-09,19.745,19.84,19.745,19.83,3550,17.5855471990228,17.6701573273543,17.5855471990228,17.6612509980563,3985.92942299203,0.0,1.0
2022-08-10,19.81,19.85,19.75,19.85,120850,17.6434383394602,17.6790636566524,17.5900003636718,17.6790636566524,135690.019934813,0.0,1.0
2022-08-11,19.76,19.84,19.76,19.83,1516,17.5989066929699,17.6701573273543,17.5989066929699,17.6612509980563,1702.16028317068,0.0,1.0
2022-08-12,19.785,19.85,19.785,19.85,100204,17.621172516215,17.6790636566524,17.621172516215,17.6790636566524,112508.752648308,0.0,1.0
2022-08-15,19.82,19.86,19.8064,19.8064,4439,17.6523446687582,17.6879699859505,17.6402320609129,17.6402320609129,4984.09597427089,0.0,1.0
2022-08-16,19.74,19.84,19.74,19.83,2895,17.5810940343737,17.6701573273543,17.5810940343737,17.6612509980563,3250.4973745245,0.0,1.0
2022-08-17,19.655,19.77,19.655,19.77,8052,17.5053902353402,17.6078130222679,17.5053902353402,17.6078130222679,9040.76160955828,0.0,1.0
2022-08-18,19.69,19.78,19.645,19.78,9405,17.5365623878834,17.616719351566,17.4964839060421,17.616719351566,10559.9059783775,0.0,1.0
2022-08-19,19.545,19.6399,19.545,19.55,4123,17.4074206130615,17.4919416781001,17.4074206130615,17.4118737777106,4629.29211577357,0.0,1.0
2022-08-22,19.52,19.6399,19.52,19.5552,10485,17.3851547898164,17.4919416781001,17.3851547898164,17.4165050689455,11772.5267605835,0.0,1.0
2022-08-23,19.51,19.51,19.505,19.505,855,17.3762484605183,17.3762484605183,17.3717952958693,17.3717952958693,959.991452579773,0.0,1.0
2022-08-24,19.46,19.52,19.3901,19.51,5341,17.331716814028,17.3851547898164,17.2694615722345,17.3762484605183,5996.85888681703,0.0,1.0
2022-08-25,19.44,19.48,19.44,19.4735,2225,17.3139041554319,17.3495294726241,17.3139041554319,17.3437403585804,2498.22337074853,0.0,1.0
2022-08-26,19.405,19.455,19.32,19.44,6167,17.2827320028887,17.327263649379,17.2070282038551,17.3139041554319,6924.28922580052,0.0,1.0
2022-08-29,19.34,19.4,19.31,19.3729,42745,17.2248408624513,17.2782788382396,17.1981218745571,17.2541426858419,47993.9586438857,0.0,1.0
2022-08-30,19.2581,19.29,19.22,19.29,7801,17.1972633044127,17.225749640002,17.1632404396494,17.225749640002,8735.83403595684,0.050936,1.0
2022-08-31,19.2,19.24,19.155,19.22,7128,17.1453806681201,17.1811002111787,17.1051961821792,17.1632404396494,7982.1849773491,0.0,1.0
2022-09-01,19.05,19.05,19.01,19.02,3563,17.0114323816505,17.0114323816505,16.9757128385919,16.9846427243565,3989.97265352058,0.0,1.0
2022-09-02,19.1605,19.18,19.11,19.11,71199,17.1101076193498,17.1275208965909,17.0650116962383,17.0650116962383,79731.1431260209,0.0,1.0
2022-09-06,19.01,19.02,18.92,19.02,19622,16.9757128385919,16.9846427243565,16.8953438667101,16.9846427243565,21973.4053907889,0.0,1.0
2022-09-07,19.04,19.07,19.035,19.04,26780,17.0025024958858,17.0292921531798,16.9980375530035,17.0025024958858,29989.1854227565,0.0,1.0
2022-09-08,18.95,19.03,18.95,18.95,43014,16.922133524004,16.9935726101212,16.922133524004,16.922133524004,48168.589311966,0.0,1.0
2022-09-09,19.0288,19.04,19.02,19.03,1603,16.9925010238294,17.0025024958858,16.9846427243565,16.9935726101212,1795.09575178038,0.0,1.0
2022-09-12,19.0285,19.1,19.015,19.09,24486,16.9922331272565,17.0560818104737,16.9801777814742,17.047151924709,27420.2835795973,0.0,1.0
2022-09-13,19.03,19.03,18.97,18.97,1459,16.9935726101212,16.9935726101212,16.9399932955333,16.9399932955333,1633.83948961171,0.0,1.0
2022-09-14,18.98,19.0,18.97,18.98,20782,16.9489231812979,16.9667829528272,16.9399932955333,16.9489231812979,23272.4141693699,0.0,1.0
2022-09-15,18.955,18.98,18.95,18.95,350,16.9265984668863,16.9489231812979,16.922133524004,16.922133524004,391.94230388218,0.0,1.0
2022-09-16,18.915,18.9399,18.915,18.93,1464,16.8908789238277,16.9131143393817,16.8908789238277,16.9042737524747,1639.43866538146,0.0,1.0
2022-09-19,18.9479,18.97,18.94,18.94,3521,16.9202582479934,16.9399932955333,16.9132036382394,16.9132036382394,3942.93957705474,0.0,1.0
2022-09-20,18.8,18.84,18.78,18.78,1333,16.7881852375343,16.8239047805929,16.770325466005,16.770325466005,1492.74026021413,0.0,1.0
2022-09-21,18.82,18.84,18.8,18.83,8918,16.8060450090636,16.8239047805929,16.7881852375343,16.8149748948283,9986.68990291795,0.0,1.0
2022-09-22,18.75,18.8199,18.65,18.69,102377,16.7435358087111,16.805955710206,16.6542369510646,16.6899564941232,114645.363555845,0.0,1.0
2022-09-23,18.67,18.708,18.66,18.67,4648,16.6720967225939,16.7060302884996,16.6631668368293,16.6720967225939,5204.99379555536,0.0,1.0
2022-09-26,18.56,18.63,18.51,18.59,12942,16.5738679791828,16.6363771795353,16.5292185503596,16.6006576364767,14492.9065624091,0.0,1.0
2022-09-27,18.51,18.51,18.41,18.45,2901,16.5292185503596,16.5292185503596,16.4399196927131,16.4756392357717,3248.64178160629,0.0,1.0
2022-09-28,18.45,18.46,18.4101,18.4101,8046,16.4756392357717,16.4845691215364,16.4400089915708,16.4400089915708,9010.19364867435,0.0,1.0
2022-09-29,18.35,18.41,18.35,18.3627,3424,16.4210642389211,16.4747570920184,16.4210642389211,16.43242922616,3826.20755182723,0.038885,1.0
2022-09-30,18.3494,18.39,18.3494,18.39,3508,16.4205273103901,16.4568594743193,16.4205273103901,16.4568594743193,3920.07479316879,0.0,1.0
2022-10-03,18.4317,18.45,18.4317,18.45,212,16.4941760072219,16.5105523274166,16.4941760072219,16.5105523274166,236.903037671546,0.0,1.0
2022-10-04,18.6099,18.64,18.5001,18.5001,7664,16.6536437809208,16.680579695558,16.5553858597528,16.5553858597528,8564.26830525818,0.0,1.0
2022-10-05,18.55,18.6,18.55,18.6,961,16.600040415912,16.6447844601598,16.600040415912,16.6447844601598,1073.88593963376,0.0,1.0
2022-10-06,18.56,18.62,18.56,18.565,5806,16.6089892247616,16.6626820778589,16.6089892247616,16.6134636291864,6488.01432415564,0.0,1.0
2022-10-07,18.555,18.6,18.555,18.6,1378,16.6045148203368,16.6447844601598,16.6045148203368,16.6447844601598,1539.86974486505,0.0,1.0
2022-10-10,18.5,18.5,18.47,18.48,4593,16.5552963716643,16.5552963716643,16.5284499451156,16.5373987539652,5132.52666049722,0.0,1.0
2022-10-11,18.55,18.6,18.545,18.59,5269,16.600040415912,16.6447844601598,16.5955660114873,16.6358356513102,5887.934459865,0.0,1.0
2022-10-12,18.56,18.6,18.49,18.49,2457,16.6089892247616,16.6447844601598,16.5463475628147,16.5463475628147,2745.61680924051,0.0,1.0
2022-10-13,18.475,18.4917,18.4,18.4,4957,16.5329243495404,16.5478688603192,16.4658082831688,16.4658082831688,5539.28470631064,0.0,1.0
2022-10-14,18.45,18.6,18.45,18.6,15672,16.5105523274166,16.6447844601598,16.5105523274166,16.6447844601598,17512.9453131531,0.0,1.0
2022-10-17,18.49,18.52,18.49,18.52,228,16.5463475628147,16.5731939893634,16.5463475628147,16.5731939893634,254.782512212796,0.0,1.0
2022-10-18,18.485,18.55,18.4401,18.55,32140,16.54187315839,16.600040415912,16.5016930066555,16.600040415912,35915.3944847334,0.0,1.0
2022-10-19,18.395,18.395,18.395,18.395,27,16.461333878744,16.461333878744,16.461333878744,16.461333878744,30.1716132883574,0.0,1.0
2022-10-20,18.3328,18.42,18.3,18.385,7379,16.4056722876998,16.4837059008679,16.3763201946733,16.4523850698945,8245.79016499219,0.0,1.0
2022-10-21,18.155,18.24,18.155,18.24,3964,16.2465624663549,16.322627341576,16.2465624663549,16.322627341576,4429.63981759438,0.0,1.0
2022-10-24,18.07,18.17,18.07,18.17,1851,16.1704975911337,16.2599856796292,16.1704975911337,16.2599856796292,2068.43171099072,0.0,1.0
2022-10-25,18.07,18.26,18.07,18.26,9781,16.1704975911337,16.3405249592751,16.1704975911337,16.3405249592751,10929.9462804972,0.0,1.0
2022-10-26,18.0757,18.13,18.04,18.12,3744,16.175598412178,16.224190444231,16.1436511645851,16.2152416353815,4183.7970426522,0.0,1.0
2022-10-27,18.07,18.07,18.05,18.05,3561,16.2041800127625,16.2041800127625,16.186245115128,16.186245115128,3971.02907702332,0.037639,1.0
2022-10-28,18.085,18.085,18.085,18.085,427,16.2176311859884,16.2176311859884,16.2176311859884,16.2176311859884,476.166643046603,0.0,1.0
2022-10-31,18.14,18.15,18.12,18.15,5134,16.2669521544833,16.2759196033005,16.2490172568488,16.2759196033005,5725.15116019029,0.0,1.0
2022-11-01,18.155,18.45,18.155,18.45,12082,16.2804033277091,16.5449430678179,16.2804033277091,16.5449430678179,13473.1741950564,0.0,1.0
2022-11-02,18.185,18.2599,18.17,18.1943,3391,16.3073056741609,16.374471865802,16.293854500935,16.3156454015609,3781.45453529515,0.0,1.0
2022-11-03,18.1595,18.1595,18.13,18.13,31973,16.2844386796769,16.2844386796769,16.257984705666,16.257984705666,35654.5107216136,0.0,1.0
2022-11-04,18.1549,18.185,18.13,18.18,10135,16.2803136532209,16.3073056741609,16.257984705666,16.3028219497522,11301.9881200874,0.0,1.0
2022-11-07,18.07,18.13,18.04,18.13,46472,16.2041800127625,16.257984705666,16.1772776663108,16.257984705666,51822.9888422993,0.0,1.0
2022-11-08,18.22,18.23,18.21,18.23,66240,16.3386917450212,16.3476591938385,16.329724296204,16.3476591938385,73867.1626121944,0.0,1.0
2022-11-09,18.185,18.2609,18.15,18.22,92582,16.3073056741609,16.3753686106837,16.2759196033005,16.3386917450212,103242.295425153,0.0,1.0
2022-11-10,18.49,18.51,18.35,18.45,150324,16.5808128630868,16.5987477607213,16.4552685796454,16.5449430678179,167632.961239667,0.0,1.0
2022-11-11,18.5261,18.536,18.5,18.536,5595,16.6131853533171,16.6220631276462,16.5897803119041,16.6220631276462,6239.23271158254,0.0,1.0
2022-11-14,18.57,18.63,18.52,18.55,10337,16.6525524536248,16.7063571465283,16.6077152095386,16.6346175559903,11527.247281435,0.0,1.0
2022-11-15,18.67,18.74,18.51,18.51,9955,16.7422269417973,16.804999083518,16.5987477607213,16.5987477607213,11101.2621347282,0.0,1.0
2022-11-16,18.9,18.9,18.68,18.69,12471,16.9484782645939,16.9484782645939,16.7511943906145,16.7601618394318,13906.9653523049,0.0,1.0
2022-11-17,18.9,18.9,18.89,18.9,17548,16.9484782645939,16.9484782645939,16.9395108157767,16.9484782645939,19568.5532837981,0.0,1.0
2022-11-18,18.87,18.94,18.811,18.93,8660,16.9215759181422,16.9843480598629,16.8686679701204,16.9753806110456,9657.15018450486,0.0,1.0
2022-11-21,18.91,19.12,18.91,19.12,11747,16.9574457134112,17.1457621385733,16.9574457134112,17.1457621385733,13099.6008334155,0.0,1.0
2022-11-22,18.8797,18.97,18.8667,18.885,6454,16.9302743434949,17.0112504063146,16.9186166600325,16.935027091368,7197.14171949128,0.0,1.0
2022-11-23,18.98,19.06,18.95,18.95,745,17.0202178551319,17.0919574456698,16.9933155086801,16.9933155086801,830.782550514564,0.0,1.0
2022-11-25,19.06,19.06,19.06,19.06,100,17.0919574456698,17.0919574456698,17.0919574456698,17.0919574456698,111.51443631068,0.0,1.0
2022-11-28,19.02,19.02,19.0094,19.0094,414,17.0560876504009,17.0560876504009,17.0465821546546,17.0465821546546,461.669766326214,0.0,1.0
2022-11-29,19.02,19.17,18.96,19.17,6683,17.0994022216779,17.2342555515019,17.0454608897483,17.2342555515019,7433.63179321289,0.048302,1.0
2022-11-30,19.05,19.19,19.03,19.19,8881,17.1263728876427,17.2522359954784,17.1083924436662,17.2522359954784,9878.51024323263,0.0,1.0
2022-12-01,19.28,19.28,19.1732,19.24,4192,17.3331479933728,17.3331479933728,17.2371324225381,17.2971871054197,4662.84370449624,0.0,1.0
2022-12-02,19.22,19.28,19.22,19.28,18240,17.2792066614432,17.3331479933728,17.2792066614432,17.3331479933728,20288.7092485714,0.0,1.0
2022-12-05,19.23,19.31,19.23,19.3099,6253,17.2881968834314,17.3601186593376,17.2881968834314,17.3600287571177,6955.33437123452,0.0,1.0
2022-12-06,19.255,19.34,19.255,19.32,592,17.3106724384021,17.3870893253024,17.3106724384021,17.3691088813258,658.493194909776,0.0,1.0
2022-12-07,19.34,19.39,19.285,19.39,5108,17.3870893253024,17.4320404352437,17.3376431043669,17.4320404352437,5681.72844526879,0.0,1.0
2022-12-08,19.34,19.39,19.29,19.39,359,17.3870893253024,17.4320404352437,17.342138215361,17.4320404352437,399.32273137265,0.0,1.0
2022-12-09,19.2601,19.37,19.22,19.37,7611,17.3152574516161,17.4140599912671,17.2792066614432,17.4140599912671,8465.86436901741,0.0,1.0
2022-12-12,19.3,19.35,19.25,19.35,5893,17.3511284373493,17.3960795472906,17.306177327408,17.3960795472906,6554.89932027586,0.0,1.0
2022-12-13,19.31,19.43,19.31,19.38,15976,17.3601186593376,17.4680013231967,17.3601186593376,17.4230502132554,17770.4177058759,0.0,1.0
2022-12-14,19.393,19.45,19.325,19.38,5321,17.4347375018402,17.4859817671733,17.37360399232,17.4230502132554,5918.65251708599,0.0,1.0
2022-12-15,19.41,19.43,19.39,19.42,98724,17.4500208792202,17.4680013231967,17.4320404352437,17.4590111012085,109812.638807893,0.0,1.0
2022-12-16,19.335,19.41,19.33,19.39,8792,17.3825942143082,17.4500208792202,17.3780991033141,17.4320404352437,9779.51380007898,0.0,1.0
2022-12-19,19.3,19.385,19.3,19.32,10090,17.3511284373493,17.4275453242495,17.3511284373493,17.3691088813258,11223.3046227021,0.0,1.0
2022-12-20,19.26,19.26,19.12,19.26,48950,17.3151675493962,17.3151675493962,17.1893044415605,17.3151675493962,54448.0437345162,0.0,1.0
2022-12-21,19.2465,19.27,19.18,19.27,20095,17.3030307497121,17.3241577713845,17.2432457734901,17.3241577713845,22352.0620805945,0.0,1.0
2022-12-22,19.211,19.25,19.165,19.1888,12867,17.2711154616537,17.306177327408,17.2297604405077,17.2511571688398,14312.2161130137,0.0,1.0
2022-12-23,19.196,19.23,19.14,19.22,34556,17.2576301286714,17.2881968834314,17.2072848855371,17.2792066614432,38437.315613686,0.0,1.0
2022-12-27,19.1671,19.2,19.09,19.13,19587,17.2316483871253,17.2612262174667,17.1623337755958,17.1982946635488,21787.0037309084,0.0,1.0
2022-12-28,19.08,19.16,19.08,19.14,42940,17.1533435536075,17.2252653295136,17.1533435536075,17.2072848855371,47763.0030226786,0.0,1.0
2022-12-29,19.04,19.1,19.0,19.0,9538,17.158138938016,17.212208703577,17.122092427642,17.122092427642,10584.103593988,0.045334,1.0
2022-12-30,19.06,19.0823,18.98,19.08,17882,17.176162193203,17.1962581227365,17.1040691724551,17.19418544839,19843.252303176,0.0,1.0
2023-01-03,19.16,19.17,19.02,19.17,8381,17.266278469138,17.2752900967315,17.140115682829,17.2752900967315,9300.2067751324,0.0,1.0
2023-01-04,19.2724,19.3,19.2001,19.3,20141,17.3675691632889,17.3924412554469,17.3024150957879,17.3924412554469,22350.0136806994,0.0,1.0
2023-01-05,19.285,19.35,19.23,19.23,41390,17.3789238140567,17.4374993934144,17.3293598622925,17.3293598622925,45929.5499848145,0.0,1.0
2023-01-06,19.4,19.4,19.24,19.29,45026,17.4825575313819,17.4825575313819,17.3383714898859,17.3834296278534,49964.3372219439,0.0,1.0
2023-01-09,19.45,19.49,19.41,19.49,34055,17.5276156693494,17.5636621797233,17.4915691589754,17.5636621797233,37790.0658307044,0.0,1.0
2023-01-10,19.4601,19.52,19.3655,19.48,108799,17.5367174132188,17.5906970625038,17.4514674161843,17.5546505521298,120731.797748196,0.0,1.0
2023-01-11,19.525,19.55,19.455,19.455,118689,17.5952028763006,17.6177319452843,17.5321214831461,17.5321214831461,131706.507807385,0.0,1.0
2023-01-12,19.6406,19.66,19.53,19.61,28526,17.6993772912814,17.7168598488128,17.5997086900973,17.6718017108453,31654.6591656637,0.0,1.0
2023-01-13,19.66,19.71,19.6505,19.71,63722,17.7168598488128,17.7619179867803,17.708298802599,17.7619179867803,70710.8669758963,0.0,1.0
2023-01-17,19.63,19.75,19.63,19.75,9596,17.6898249660323,17.7979644971542,17.6898249660323,17.7979644971542,10648.4648865494,0.0,1.0
2023-01-18,19.79,19.8,19.725,19.725,7562,17.8340110075282,17.8430226351217,17.7754354281705,17.7754354281705,8391.38093706615,0.0,1.0
2023-01-19,19.765,19.83,19.735,19.735,4361,17.8114819385445,17.8700575179022,17.784447055764,17.784447055764,4839.30339414776,0.0,1.0
2023-01-20,19.735,19.82,19.735,19.7819,5247,17.784447055764,17.8610458903087,17.784447055764,17.8267115891775,5822.47762189712,0.0,1.0
2023-01-23,19.725,19.83,19.6601,19.83,15249,17.7754354281705,17.8700575179022,17.7169499650887,17.8700575179022,16921.4715563768,0.0,1.0
2023-01-24,19.759,19.79,19.68,19.68,39566,17.8060749619884,17.8340110075282,17.7348831039998,17.7348831039998,43905.4983015021,0.0,1.0
2023-01-25,19.74,19.8,19.68,19.77,29190,17.7889528695607,17.8430226351217,17.7348831039998,17.8159877523412,32391.4849977468,0.0,1.0
2023-01-26,19.795,19.81,19.73,19.73,39072,17.838516821325,17.8520342627152,17.7799412419672,17.7799412419672,43357.3176372716,0.0,1.0
2023-01-27,19.7465,19.75,19.671,19.7,17839,17.828615746088,17.8317758076235,17.760448704393,17.7866320714017,19758.0013230861,0.037513,1.0
2023-01-30,19.7365,19.76,19.69,19.74,57888,17.8195869988436,17.8408045548679,17.7776033241573,17.8227470603792,64115.2071635635,0.0,1.0
2023-01-31,19.76,19.94,19.68,19.94,10510,17.8408045548679,18.0033220052665,17.768574576913,18.0033220052665,11640.5961043576,0.0,1.0
2023-02-01,19.83,19.84,19.73,19.7411,21556,17.9040057855785,17.9130345328228,17.8137183131348,17.823740222576,23874.8515343036,0.0,1.0
2023-02-02,19.7934,19.88,19.77,19.88,45058,17.8709605706641,17.9491495218003,17.8498333021123,17.9491495218003,49905.0408439717,0.0,1.0
2023-02-03,19.7,19.76,19.7,19.7,9779,17.7866320714017,17.8408045548679,17.7866320714017,17.7866320714017,10830.9599718851,0.0,1.0
2023-02-06,19.66,19.71,19.65,19.68,12767,17.7505170824242,17.7956608186461,17.7414883351799,17.768574576913,14140.3891973676,0.0,1.0
2023-02-07,19.678,19.68,19.58,19.6718,36804,17.7667688274641,17.768574576913,17.6782871044693,17.7611710041726,40763.1302592555,0.0,1.0
2023-02-08,19.62,19.67,19.59,19.65,21196,17.7144020934468,17.7595458296686,17.6873158517137,17.7414883351799,23476.1251215949,0.0,1.0
2023-02-09,19.56,19.66,19.56,19.626,29925,17.6602296099806,17.7505170824242,17.6602296099806,17.7198193417934,33144.1330564129,0.0,1.0
2023-02-10,19.62,19.6299,19.54,19.59,32725,17.7144020934468,17.7233405532187,17.6421721154918,17.6873158517137,36245.3384885919,0.0,1.0
2023-02-13,19.575,19.61,19.55,19.5875,17768,17.6737727308471,17.7053733462024,17.6512008627362,17.6850586649026,19679.363613913,0.0,1.0
2023-02-14,19.51,19.56,19.441,19.56,59794,17.6150858737587,17.6602296099806,17.5527875177726,17.6602296099806,66226.2420041825,0.0,1.0
2023-02-15,19.4216,19.52,19.41,19.52,31496,17.5352717481185,17.6241146210031,17.5247984013151,17.6241146210031,34884.1308185392,0.0,1.0
2023-02-16,19.32,19.43,19.32,19.43,12978,17.4435396761158,17.5428558958038,17.4435396761158,17.5428558958038,14374.0871781496,0.0,1.0
2023-02-17,19.2833,19.2833,19.26,19.2696,10617,17.4104041737289,17.4104041737289,17.3893671926496,17.3980347900042,11759.1064548016,0.0,1.0
2023-02-21,19.1302,19.18,19.11,19.18,20290,17.2721740534177,17.3171372146946,17.2539359839841,17.3171372146946,22472.6636496113,0.0,1.0
2023-02-22,19.21,19.24,19.176,19.24,137538,17.3442234564277,17.3713096981608,17.3135257157969,17.3713096981608,152333.42597537,0.0,1.0
2023-02-23,19.2287,19.26,19.2105,19.22,22779,17.3611072137747,17.3893671926496,17.34467489379,17.3532522036721,25229.4137641447,0.0,1.0
2023-02-24,19.115,19.16,19.09,19.16,8819,17.2584503576063,17.2990797202059,17.2358784894953,17.2990797202059,9767.68953799517,0.0,1.0
2023-02-27,19.15,19.19,19.13,19.19,39090,17.33984180539,17.3760607961063,17.3217323100319,17.3760607961063,43170.7225706817,0.055147,1.0
2023-02-28,19.1658,19.18,19.12,19.12,13493,17.354148306723,17.3670060484272,17.3126775623529,17.3126775623529,14901.5748182708,0.0,1.0
2023-03-01,19.105,19.12,19.09,19.12,43019,17.2990954408343,17.3126775623529,17.2855133193157,17.3126775623529,47509.8826878524,0.0,1.0
2023-03-02,19.0766,19.0766,19.02,19.0275,11338,17.2733799574258,17.2733799574258,17.2221300855623,17.2289211463216,12521.6078922074,0.0,1.0
2023-03-03,19.13,19.139,19.12,19.139,68296,17.3217323100319,17.3298815829431,17.3126775623529,17.3298815829431,75425.6246786205,0.0,1.0
2023-03-06,19.115,19.18,19.09,19.18,43256,17.3081501885134,17.3670060484272,17.2855133193157,17.3670060484272,47771.623830069,0.0,1.0
2023-03-07,19.1,19.16,19.09,19.11,26455,17.2945680669948,17.3488965530691,17.2855133193157,17.3036228146738,29216.7169508155,0.0,1.0
2023-03-08,19.0959,19.16,19.08,19.16,6282,17.2908556204464,17.3488965530691,17.2764585716367,17.3488965530691,6937.79685825073,0.0,1.0
2023-03-09,19.2,19.21,19.15,19.19,57772,17.3851155437853,17.3941702914644,17.33984180539,17.3760607961063,63802.9926925919,0.0,1.0
2023-03-10,19.35,19.3997,19.285,19.34,41991,17.5209367589711,17.565938854936,17.4620808990573,17.5118820112921,46374.5666785749,0.0,1.0
2023-03-13,19.4099,19.5,19.365,19.43,18875,17.5751746975687,17.656757974157,17.5345188804897,17.5933747404036,20845.4179719011,0.0,1.0
2023-03-14,19.37,19.399,19.3,19.3,9387,17.5390462543293,17.5653050225985,17.4756630205759,17.4756630205759,10366.9371391913,0.0,1.0
2023-03-15,19.4771,19.5474,19.44,19.52,62732,17.6360226019719,17.6996774781557,17.6024294880826,17.6748674695151,69280.7819980558,0.0,1.0
2023-03-16,19.4276,19.5,19.39,19.46,18387,17.5912016009606,17.656757974157,17.5571557496874,17.6205389834407,20306.4741853958,0.0,1.0
2023-03-17,19.5276,19.57,19.5,19.57,8478,17.6817490777512,17.7201412079104,17.656757974157,17.7201412079104,9363.04389752462,0.0,1.0
2023-03-20,19.45,19.4636,19.445,19.4636,8474,17.6114842357617,17.6237986926052,17.6069568619222,17.6237986926052,9358.6263255041,0.0,1.0
2023-03-21,19.3587,19.38,19.331,19.37,11478,17.5288143894519,17.5481010020083,17.5037327383809,17.5390462543293,12676.2229129262,0.0,1.0
2023-03-22,19.4633,19.47,19.4189,19.4189,9744,17.6235270501748,17.6295937311198,17.5833239704798,17.5833239704798,10761.2054420241,0.0,1.0
2023-03-23,19.54,19.54,19.48,19.495,18370,17.6929769648732,17.6929769648732,17.6386484787989,17.6522306003174,20287.6995043085,0.0,1.0
2023-03-24,19.595,19.64,19.49,19.6,20229,17.742778077108,17.7835244416637,17.6477032264779,17.7473054509475,22340.7661008523,0.0,1.0
2023-03-27,19.5,19.62,19.5,19.52,10028,17.656757974157,17.7654149463056,17.656757974157,17.6748674695151,11074.8530554821,0.0,1.0
2023-03-28,19.5385,19.6,19.5,19.5,11227,17.6916187527213,17.7473054509475,17.656757974157,17.656757974157,12399.0202686376,0.0,1.0
2023-03-29,19.5213,19.5719,19.5093,19.54,9417,17.6760445867134,17.7218616099694,17.6651788894985,17.6929769648732,10400.0689293453,0.0,1.0
2023-03-30,19.5422,19.55,19.5,19.51,47630,17.7409589782993,17.7480400377517,17.7026486310055,17.7117269123547,52465.8778106948,0.050791,1.0
2023-03-31,19.6107,19.63,19.53,19.54,27314,17.8031452055415,17.8206662885455,17.7298834750532,17.7389617564024,30087.1926626354,0.0,1.0
2023-04-03,19.615,19.68,19.59,19.59,16657,17.8070488665217,17.8660576952917,17.7843531631486,17.7843531631486,18348.1865776348,0.0,1.0
2023-04-04,19.695,19.71,19.6287,19.6287,1954,17.8796751173156,17.8932925393394,17.8194861119701,17.8194861119701,2152.38978043455,0.0,1.0
2023-04-05,19.785,19.8223,19.78,19.78,4565,17.9613796494587,17.9952416388913,17.956840508784,17.956840508784,5028.48482481255,0.0,1.0
2023-04-06,19.77,19.8,19.77,19.775,5761,17.9477622274348,17.9749970714825,17.9477622274348,17.9523013681094,6345.91480301099,0.0,1.0
2023-04-10,19.725,19.77,19.72,19.77,43278,17.9069099613633,17.9477622274348,17.9023708206886,17.9477622274348,47672.0188933707,0.0,1.0
2023-04-11,19.79,19.865,19.7421,19.7592,454744,17.9659187901333,18.0340059002525,17.9224338224704,17.9379576835776,500914.195657078,0.0,1.0
2023-04-12,19.855,19.86,19.791,19.83,8805,18.0249276189033,18.0294667595779,17.9668266182682,18.0022319155302,9698.97237294076,0.0,1.0
2023-04-13,19.785,19.88,19.7802,19.85,51299,17.9613796494587,18.0476233222764,17.957022074411,18.0203884782287,56507.3916819406,0.0,1.0
2023-04-14,19.71,19.83,19.69,19.83,62266,17.8932925393394,18.0022319155302,17.8751359766409,18.0022319155302,68587.8720923941,0.0,1.0
2023-04-17,19.6799,19.79,19.665,19.79,28614,17.8659669124782,17.9659187901333,17.8524402732679,17.9659187901333,31519.1817693728,0.0,1.0
2023-04-18,19.525,19.59,19.525,19.54,22266,17.7253443343786,17.7843531631486,17.7253443343786,17.7389617564024,24526.6688081657,0.0,1.0
2023-04-19,19.455,19.48,19.39,19.48,18180,17.6617963649339,17.684492068307,17.6027875361639,17.684492068307,20025.8168926818,0.0,1.0
2023-04-20,19.505,19.53,19.5,19.53,19293,17.7071877716801,17.7298834750532,17.7026486310055,17.7298834750532,21251.8198740655,0.0,1.0
2023-04-21,19.465,19.56,19.42,19.56,165993,17.6708746462832,17.7571183191009,17.6300223802116,17.7571183191009,182846.282918973,0.0,1.0
2023-04-24,19.55,19.57,19.525,19.525,374514,17.7480400377517,17.7661966004501,17.7253443343786,17.7253443343786,412538.437169737,0.0,1.0
2023-04-25,19.66,19.66,19.62,19.63,33909,17.8479011325932,17.8479011325932,17.8115880071963,17.8206662885455,37351.7835541226,0.0,1.0
2023-04-26,19.58,19.68,19.53,19.68,31204,17.7752748817994,17.8660576952917,17.7298834750532,17.8660576952917,34372.1446820265,0.0,1.0
2023-04-27,19.4959,19.5599,19.4842,19.52,29002,17.7394656010173,17.7976996809246,17.7288196832843,17.7613943717324,31873.5696168646,0.044655,1.0
2023-04-28,19.58,19.5967,19.55,19.59,25345,17.8159888216455,17.8311842768713,17.788691596689,17.8250878966311,27854.4797579282,0.0,1.0
2023-05-01,19.4665,19.55,19.45,19.54,61768,17.7127143205599,17.788691596689,17.6977008468338,17.7795925217035,67883.8234637091,0.0,1.0
2023-05-02,19.58,19.65,19.5,19.5,94444,17.8159888216455,17.8796823465442,17.7431962217614,17.7431962217614,103795.16615734,0.0,1.0
2023-05-03,19.62,19.629,19.59,19.61,22930,17.8523851215876,17.8605742890746,17.8250878966311,17.8432860466021,25200.3638133475,0.0,1.0
2023-05-04,19.66,19.7,19.631,19.64,32823,17.8887814215297,17.9251777214718,17.8623941040717,17.8705832715586,36072.8975772135,0.0,1.0
2023-05-05,19.6765,19.74,19.62,19.62,82269,17.9037948952558,17.9615740214138,17.8523851215876,17.8523851215876,90414.685153087,0.0,1.0
2023-05-08,19.595,19.67,19.58,19.58,72303,17.8296374341238,17.8978804965152,17.8159888216455,17.8159888216455,79461.9234538363,0.0,1.0
2023-05-09,19.585,19.65,19.585,19.59,12434,17.8205383591383,17.8796823465442,17.8205383591383,17.8250878966311,13665.1253229465,0.0,1.0
2023-05-10,19.68,19.73,19.65,19.65,209007,17.9069795715007,17.9524749464283,17.8796823465442,17.8796823465442,229701.371109304,0.0,1.0
2023-05-11,19.69,19.72,19.67,19.7,144372,17.9160786464862,17.9433758714428,17.8978804965152,17.9251777214718,158666.677909316,0.0,1.0
2023-05-12,19.59,19.67,19.59,19.65,34450,17.8250878966311,17.8978804965152,17.8250878966311,17.8796823465442,37860.9914247632,0.0,1.0
2023-05-15,19.55,19.6,19.5396,19.6,23040,17.788691596689,17.8341869716166,17.779228558704,17.8341869716166,25321.2552228315,0.0,1.0
2023-05-16,19.525,19.53,19.48,19.48,152780,17.7659439092252,17.7704934467179,17.7249980717903,17.7249980717903,167907.177645147,0.0,1.0
2023-05-17,19.5,19.54,19.4896,19.522,294483,17.7431962217614,17.7795925217035,17.7337331837764,17.7632141867295,323640.590355256,0.0,1.0
2023-05-18,19.385,19.51,19.3832,19.51,83982,17.6385568594279,17.7522952967469,17.6369190259305,17.7522952967469,92297.2941025972,0.0,1.0
2023-05-19,19.285,19.36,19.285,19.35,251795,17.5475661095727,17.6158091719641,17.5475661095727,17.6067100969786,276725.931372955,0.0,1.0
2023-05-22,19.3,19.3,19.23,19.29,21631,17.561214722051,17.561214722051,17.4975211971524,17.5521156470655,23772.7461686228,0.0,1.0
2023-05-23,19.22,19.29,19.219,19.24,39958,17.4884221221669,17.5521156470655,17.4875122146683,17.5066202721379,43914.3540014713,0.0,1.0
2023-05-24,19.1572,19.1938,19.1518,19.17,15803,17.4312799312578,17.4645825457048,17.4263664307656,17.4429267472393,17367.6994915975,0.0,1.0
2023-05-25,19.21,19.22,19.15,19.15,22434,17.4793230471813,17.4884221221669,17.4247285972682,17.4247285972682,24655.2534578561,0.0,1.0
2023-05-26,19.19,19.21,19.14,19.17,39157,17.5020179600102,17.5202587291191,17.4564160372379,17.4837771909013,42933.4966811771,0.044942,1.0
2023-05-30,19.325,19.35,19.25,19.27,22450,17.6251431514954,17.6479441128816,17.556740267337,17.5749810364459,24615.1901446083,0.0,1.0
2023-05-31,19.395,19.4,19.34,19.34,24444,17.6889858433767,17.6935460356539,17.6388237283271,17.6388237283271,26801.5014652473,0.0,1.0
2023-06-01,19.42,19.48,19.4,19.421,24592,17.7117868047628,17.7665091120896,17.6935460356539,17.7126988432183,26963.7753245526,0.0,1.0
2023-06-02,19.33,19.39,19.315,19.38,45317,17.6297033437727,17.6844256510994,17.616022766941,17.675305266545,49687.5978522588,0.0,1.0
2023-06-05,19.393,19.489,19.29,19.29,32700,17.6871617664658,17.7747174581886,17.5932218055548,17.5932218055548,35853.7513464895,0.0,1.0
2023-06-06,19.4725,19.52,19.405,19.42,38163,17.7596688236737,17.8029906503074,17.6981062279311,17.7117868047628,41843.6303558435,0.0,1.0
2023-06-07,19.35,19.46,19.32,19.46,41909,17.6479441128816,17.7482683429807,17.6205829592182,17.7482683429807,45950.9133082577,0.0,1.0
2023-06-08,19.435,19.45,19.4,19.4,110049,17.7254673815945,17.7391479584262,17.6935460356539,17.6935460356539,120662.675288374,0.0,1.0
2023-06-09,19.42,19.4365,19.38,19.43,11297,17.7117868047628,17.7268354392777,17.675305266545,17.7209071893173,12386.5391119661,0.0,1.0
2023-06-12,19.4151,19.46,19.35,19.46,103354,17.7073178163311,17.7482683429807,17.6479441128816,17.7482683429807,113321.976044804,0.0,1.0
2023-06-13,19.375,19.56,19.37,19.56,84843,17.6707450742677,17.8394721885253,17.6661848819905,17.8394721885253,93025.6827367039,0.0,1.0
2023-06-14,19.4023,19.47,19.4,19.44,86947,17.6956437241014,17.7573887275351,17.6935460356539,17.7300275738717,95332.6030068265,0.0,1.0
2023-06-15,19.48,19.52,19.445,19.47,48292,17.7665091120896,17.8029906503074,17.734587766149,17.7573887275351,52949.5217132926,0.0,1.0
2023-06-16,19.5,19.52,19.45,19.46,43679,17.7847498811985,17.8029906503074,17.7391479584262,17.7482683429807,47891.6209499485,0.0,1.0
2023-06-20,19.56,19.56,19.505,19.55,39209,17.8394721885253,17.8394721885253,17.7893100734757,17.8303518039708,42990.5118209329,0.0,1.0
2023-06-21,19.58,19.58,19.455,19.46,65333,17.8577129576342,17.8577129576342,17.7437081507034,17.7482683429807,71634.0408782935,0.0,1.0
2023-06-22,19.46,19.51,19.46,19.51,61286,17.7482683429807,17.793870265753,17.7482683429807,17.793870265753,67196.7279822921,0.0,1.0
2023-06-23,19.535,19.57,19.52,19.57,14717,17.8166712271391,17.8485925730797,17.8029906503074,17.8485925730797,16136.3809959109,0.0,1.0
2023-06-26,19.5133,19.57,19.5,19.5183,19371,17.7968799926559,17.8485925730797,17.7847498811985,17.8014401849332,21239.2360040627,0.0,1.0
2023-06-27,19.5053,19.61,19.485,19.52,43692,17.7895836850124,17.8850741112976,17.7710693043668,17.8029906503074,47905.8747348874,0.0,1.0
2023-06-28,19.58,19.589,19.529,19.56,11011,17.8577129576342,17.8659213037332,17.8111989964064,17.8394721885253,12072.9558433087,0.0,1.0
2023-06-29,19.4,19.46,19.37,19.46,378978,17.7527063221049,17.8076115993897,17.7252536834624,17.8076115993897,414143.796816229,0.064866,1.0
2023-06-30,19.44,19.45,19.4,19.45,83539,17.7893098402948,17.7984607198422,17.7527063221049,17.7984607198422,91290.6781982885,0.0,1.0
2023-07-03,19.415,19.49,19.415,19.48,13486,17.7664326414261,17.8350642380321,17.7664326414261,17.8259133584847,14737.3811774395,0.0,1.0
2023-07-05,19.42,19.45,19.3587,19.44,104664,17.7710080811998,17.7984607198422,17.7149131895738,17.7893098402948,114375.890816812,0.0,1.0
2023-07-06,19.32,19.37,19.262,19.35,151894,17.679499285725,17.7252536834624,17.6264241843497,17.7069519243675,165988.415880617,0.0,1.0
2023-07-07,19.31,19.34,19.28,19.29,230772,17.6703484061776,17.69780104482,17.6428957675351,17.6520466470826,252185.594622577,0.0,1.0
2023-07-10,19.3,19.33,19.2747,19.31,27952,17.6611975266301,17.6886501652725,17.638045801375,17.6703484061776,30545.6976621526,0.0,1.0
2023-07-11,19.33,19.34,19.315,19.32,47502,17.6886501652725,17.69780104482,17.6749238459513,17.679499285725,51909.7642511296,0.0,1.0
2023-07-12,19.37,19.415,19.37,19.41,188129,17.7252536834624,17.7664326414261,17.7252536834624,17.7618572016523,205585.702471491,0.0,1.0
2023-07-13,19.48,19.48,19.43,19.44,154403,17.8259133584847,17.8259133584847,17.7801589607473,17.7893098402948,168730.228825463,0.0,1.0
2023-07-14,19.42,19.4553,19.42,19.44,7173,17.7710080811998,17.8033106860024,17.7710080811998,17.7893098402948,7838.59077456428,0.0,1.0
2023-07-17,19.47,19.479,19.436,19.44,20425,17.8167624789372,17.8249982705299,17.7856494884758,17.7893098402948,22320.258827614,0.0,1.0
2023-07-18,19.52,19.55,19.505,19.52,35743,17.8625168766746,17.889969515317,17.8487905573534,17.8625168766746,39059.6333549771,0.0,1.0
2023-07-19,19.61,19.61,19.545,19.56,9903,17.9448747926019,17.9448747926019,17.8853940755433,17.8991203948645,10821.9105591119,0.0,1.0
2023-07-20,19.545,19.59,19.485,19.59,8232,17.8853940755433,17.9265730335069,17.8304887982584,17.9265730335069,8995.85658109759,0.0,1.0
2023-07-21,19.54,19.579,19.5213,19.54,94167,17.8808186357695,17.9165070660047,17.8637064910158,17.8808186357695,102904.862326557,0.0,1.0
2023-07-24,19.579,19.62,19.5699,19.62,12698,17.9165070660047,17.9540256721493,17.9081797656165,17.9540256721493,13876.2617671012,0.0,1.0
2023-07-25,19.5084,19.53,19.49,19.49,36809,17.8519018563995,17.8716677562221,17.8350642380321,17.8350642380321,40224.5486994196,0.0,1.0
2023-07-26,19.565,19.565,19.5,19.54,18703,17.9036958346382,17.9036958346382,17.8442151175796,17.8808186357695,20438.4725019763,0.0,1.0
2023-07-27,19.4237,19.5,19.4,19.4839,34907,17.7743939066324,17.8442151175796,17.7527063221049,17.8294822015082,38146.059970405,0.0,1.0
2023-07-28,19.39,19.42,19.365,19.42,23826,17.7909130743915,17.8184389842539,17.7679748161728,17.8184389842539,25967.5339915515,0.051752,1.0
2023-07-31,19.37,19.45,19.333,19.45,20685,17.7725624678166,17.8459648941163,17.7386138456529,17.8459648941163,22544.2139098146,0.0,1.0
2023-08-01,19.2891,19.32,19.24,19.32,14840,17.698334264221,17.7266859513792,17.6532835250795,17.7266859513792,16173.8522804762,0.0,1.0
2023-08-02,19.2,19.31,19.13,19.31,37769,17.6165823119297,17.7175106480918,17.5523551889174,17.7175106480918,41163.7619124868,0.0,1.0
2023-08-03,18.98,19.01,18.95,18.97,73993,17.4147256396055,17.4422515494679,17.3871997297431,17.405550336318,80643.6557809483,0.0,1.0
2023-08-04,19.14,19.14,19.04,19.04,91430,17.5615304922049,17.5615304922049,17.4697774593303,17.4697774593303,99647.9322105078,0.0,1.0
2023-08-07,19.04,19.1,19.0271,19.065,48554,17.4697774593303,17.524829279055,17.4579413180894,17.4927157175489,52918.1417537896,0.0,1.0
2023-08-08,19.115,19.12,19.07,19.12,43447,17.5385922339862,17.54317988563,17.4973033691927,17.54317988563,47352.1132095586,0.0,1.0
2023-08-09,19.2,19.2,19.12,19.18,42893,17.6165823119297,17.6165823119297,17.54317988563,17.5982317053548,46748.3184546134,0.0,1.0
2023-08-10,19.0863,19.195,19.08,19.195,26791,17.5122591135512,17.6119946602859,17.5064786724801,17.6119946602859,29199.0348009594,0.0,1.0
2023-08-11,19.075,19.15,19.04,19.04,25328,17.5018910208364,17.5707057954924,17.4697774593303,17.4697774593303,27604.5370997237,0.0,1.0
2023-08-14,19.115,19.169,19.0601,19.13,25632,17.5385922339862,17.5881388717385,17.4882198189381,17.5523551889174,27935.8612973832,0.0,1.0
2023-08-15,19.095,19.13,19.06,19.13,21099,17.5202416274113,17.5523551889174,17.4881280659052,17.5523551889174,22995.4251526797,0.0,1.0
2023-08-16,19.04,19.16,19.02,19.09,123341,17.4697774593303,17.5798810987798,17.4514268527553,17.5156539757676,134427.164024677,0.0,1.0
2023-08-17,18.94,19.019,18.927,19.01,42289,17.3780244264556,17.4505093224266,17.3660965321819,17.4422515494679,46090.0295882115,0.0,1.0
2023-08-18,18.92,18.965,18.9,18.94,56729,17.3596738198807,17.4009626846743,17.3413232133058,17.3780244264556,61827.9289770305,0.0,1.0
2023-08-21,18.77,18.94,18.7535,18.78,75461,17.2220442705688,17.3780244264556,17.2069050201444,17.2312195738562,82243.6028933294,0.0,1.0
2023-08-22,18.849,18.87,18.74,18.87,102547,17.2945291665397,17.3137973034434,17.1945183607064,17.3137973034434,111764.152951886,0.0,1.0
2023-08-23,18.8955,18.93,18.88,18.93,205608,17.3371943268264,17.3688491231682,17.3229726067309,17.3688491231682,224088.505369552,0.0,1.0
2023-08-24,18.88,18.95,18.86,18.95,87392,17.3229726067309,17.3871997297431,17.3046220001559,17.3871997297431,95246.9877692297,0.0,1.0
2023-08-25,18.91,18.93,18.83,18.93,41021,17.3504985165932,17.3688491231682,17.2770960902935,17.3688491231682,44708.0589216587,0.0,1.0
2023-08-28,18.92,18.97,18.77,18.97,63777,17.3596738198807,17.405550336318,17.2220442705688,17.405550336318,69509.4189280276,0.0,1.0
2023-08-29,19.0127,19.02,18.92,18.98,64722,17.4447288813555,17.4514268527553,17.3596738198807,17.4147256396055,70539.3576345673,0.0,1.0
2023-08-30,18.93,18.96,18.914,18.96,37101,17.4223126978939,17.4499233360839,17.4075870241926,17.4499233360839,40311.6361288189,0.058269,1.0
2023-08-31,18.95,18.9849,18.94,18.94,22966,17.4407197900206,17.4728401657816,17.4315162439572,17.4315162439572,24953.4253883845,0.0,1.0
2023-09-01,18.965,19.06,18.95,19.06,46184,17.4545251091156,17.5419587967172,17.4407197900206,17.5419587967172,50180.6582834255,0.0,1.0
2023-09-05,18.9075,18.98,18.88,18.94,53255,17.4016047192514,17.4683304282106,17.3762949675772,17.4315162439572,57863.5665356796,0.0,1.0
2023-09-06,18.91,19.0,18.87,19.0,72291,17.4039056057672,17.4867375203372,17.3670914215139,17.4867375203372,78546.8986654929,0.0,1.0
2023-09-07,18.86,18.938,18.84,18.938,48767,17.3578878754505,17.4296755347446,17.3394807833239,17.4296755347446,52987.1852266547,0.0,1.0
2023-09-08,18.92,18.98,18.89,18.98,56540,17.4131091518306,17.4683304282106,17.3854985136405,17.4683304282106,61432.8429617373,0.0,1.0
2023-09-11,18.91,18.91,18.8801,18.89,47772,17.4039056057672,17.4039056057672,17.3763870030378,17.3854985136405,51906.0801904515,0.0,1.0
2023-09-12,18.89,18.92,18.85,18.92,20916,17.3854985136405,17.4131091518306,17.3486843293872,17.4131091518306,22726.0230524886,0.0,1.0
2023-09-13,18.915,18.93,18.88,18.88,37663,17.4085073787989,17.4223126978939,17.3762949675772,17.3762949675772,40922.2703301719,0.0,1.0
2023-09-14,18.84,18.9,18.82,18.9,103998,17.3394807833239,17.3947020597039,17.3210736911972,17.3947020597039,112997.750306593,0.0,1.0
2023-09-15,18.815,18.88,18.79,18.88,46533,17.3164719181655,17.3762949675772,17.2934630530072,17.3762949675772,50559.8599493904,0.0,1.0
2023-09-18,18.865,18.88,18.83,18.84,49939,17.3624896484822,17.3762949675772,17.3302772372605,17.3394807833239,54260.6074401523,0.0,1.0
2023-09-19,18.82,18.89,18.81,18.89,40522,17.3210736911972,17.3854985136405,17.3118701451339,17.3854985136405,44028.6816854532,0.0,1.0
2023-09-20,18.79,18.93,18.79,18.93,37399,17.2934630530072,17.4223126978939,17.2934630530072,17.4223126978939,40635.4243708174,0.0,1.0
2023-09-21,18.61,18.65,18.5859,18.62,135956,17.1277992238672,17.1646134081205,17.1056186778545,17.1370027699305,147721.322916625,0.0,1.0
2023-09-22,18.66,18.67,18.64,18.67,48708,17.1738169541838,17.1830205002472,17.1554098620572,17.1830205002472,52923.0795008899,0.0,1.0
2023-09-25,18.485,18.57,18.4559,18.57,32238,17.0127548980755,17.0909850396138,16.9859725790312,17.0909850396138,35027.8031729835,0.0,1.0
2023-09-26,18.41,18.46,18.39,18.46,59763,16.9437283026004,16.9897460329171,16.9253212104738,16.9897460329171,64934.7540488561,0.0,1.0
2023-09-27,18.34,18.42,18.29,18.415,30709,16.8793034801571,16.9529318486638,16.8332857498404,16.9483300756321,33366.4869917226,0.0,1.0
2023-09-28,18.2455,18.2899,18.2,18.27,33827,16.8435164116444,16.8845047171815,16.8015126300693,16.8661338324926,36642.6174568464,0.055616,1.0
2023-09-29,18.27,18.35,18.255,18.35,36707,16.8661338324926,16.9399866352621,16.8522864319733,16.9399866352621,39762.3365651243,0.0,1.0
2023-10-02,18.14,18.2615,18.13,18.26,44175,16.7461230279921,16.8582869721983,16.7368914276459,16.8569022321464,47851.9415306172,0.0,1.0
2023-10-03,18.01,18.11,17.97,18.11,331363,16.6261122234916,16.7184282269535,16.5891858221068,16.7184282269535,358944.264887604,0.0,1.0
2023-10-04,18.1,18.1599,18.05,18.08,108722,16.7091966266073,16.764493912681,16.6630386248764,16.6907334259149,117771.562809095,0.0,1.0
2023-10-05,18.13,18.14,18.079,18.13,94713,16.7368914276459,16.7461230279921,16.6898102658803,16.7368914276459,102596.512466086,0.0,1.0
2023-10-06,17.9701,18.07,17.91,17.98,957199,16.5892781381103,16.6815018255688,16.5337962200297,16.598417422453,1036872.22594602,0.0,1.0
2023-10-09,18.16,18.16,17.98,18.03,23749,16.7645862286845,16.7645862286845,16.598417422453,16.644575424184,25725.7670494765,0.0,1.0
2023-10-10,18.2171,18.26,18.09,18.13,31325,16.8172986666612,16.8569022321464,16.6999650262611,16.7368914276459,33932.36148153,0.0,1.0
2023-10-11,18.38,18.4,18.3301,18.38,68422,16.9676814363007,16.9861446369931,16.9216157505732,16.9676814363007,74117.1600092335,0.0,1.0
2023-10-12,18.24,18.41,18.21,18.41,890938,16.838439031454,16.9953762373393,16.8107442304154,16.9953762373393,965095.938503793,0.0,1.0
2023-10-13,18.33,18.4257,18.32,18.42,75550,16.9215234345697,17.0098698498828,16.9122918342236,17.0046078376855,81838.4648022216,0.0,1.0
2023-10-16,18.16,18.28,18.1,18.26,63874,16.7645862286845,16.8753654328388,16.7091966266073,16.8569022321464,69190.6035840779,0.0,1.0
2023-10-17,18.04,18.1,18.03,18.1,21188,16.6538070245302,16.7091966266073,16.644575424184,16.7091966266073,22951.6001618725,0.0,1.0
2023-10-18,18.01,18.04,17.97,18.04,212376,16.6261122234916,16.6538070245302,16.5891858221068,16.6538070245302,230053.286576262,0.0,1.0
2023-10-19,17.87,17.98,17.82,17.98,75110,16.4968698186449,16.598417422453,16.450711816914,16.598417422453,81361.8410495679,0.0,1.0
2023-10-20,17.89,17.9289,17.86,17.9,31354,16.5153330193373,16.551243944684,16.4876382182987,16.5245646196835,33963.775319773,0.0,1.0
2023-10-23,17.94,17.96,17.83,17.83,344292,16.5614910210683,16.5799542217606,16.4599434172602,16.4599434172602,372949.420565008,0.0,1.0
2023-10-24,17.98,17.98,17.85,17.97,87541,16.598417422453,16.598417422453,16.4784066179525,16.5891858221068,94827.5452978329,0.0,1.0
2023-10-25,17.8178,17.9,17.8051,17.9,45938,16.4486808648378,16.5245646196835,16.4369567323981,16.5245646196835,49761.6862486359,0.0,1.0
2023-10-26,17.95,17.955,17.81,17.86,34643,16.5707226214145,16.5753384215875,16.4414802165678,16.4876382182987,37526.5378708583,0.0,1.0
2023-10-27,17.81,17.84,17.79,17.82,20330,16.4886767733377,16.5164510744719,16.4701605725815,16.4979348737157,21959.1483887586,0.051125,1.0
2023-10-30,17.79,17.83,17.7513,17.82,50915,16.4701605725815,16.5071929740938,16.4343317241184,16.4979348737157,54995.0831388907,0.0,1.0
2023-10-31,17.7504,17.8299,17.7504,17.82,38812,16.4334984950844,16.50710039309,16.4334984950844,16.4979348737157,41922.2069485735,0.0,1.0
2023-11-01,17.885,17.92,17.78,17.78,28790,16.5581125261732,16.5905158774964,16.4609024722035,16.4609024722035,31097.0920861958,0.0,1.0
2023-11-02,18.15,18.15,18.0098,18.11,49401,16.803452186192,16.803452186192,16.6736536188915,16.7664197846797,53359.7584630134,0.0,1.0
2023-11-03,18.27,18.3,18.22,18.3,417538,16.9145493907288,16.942323691863,16.8682588888384,16.942323691863,450997.486470511,0.0,1.0
2023-11-06,18.175,18.2032,18.13,18.2,51227,16.8265974371371,16.8527052802033,16.7849359854358,16.8497426880823,55332.0853178033,0.0,1.0
2023-11-07,18.33,18.361,18.26,18.26,36935,16.9700979929972,16.9987981041692,16.9052912903507,16.9052912903507,39894.7931991539,0.0,1.0
2023-11-08,18.46,18.495,18.39,18.42,65783,17.090453297912,17.1228566492353,17.0256465952656,17.0534208963998,71054.5331263017,0.0,1.0
2023-11-09,18.34,18.52,18.34,18.49,160309,16.9793560933752,17.1460019001804,16.9793560933752,17.1182275990462,173155.391984925,0.0,1.0
2023-11-10,18.51,18.56,18.49,18.56,279120,17.1367437998024,17.1830343016927,17.1182275990462,17.1830343016927,301487.333904098,0.0,1.0
2023-11-13,18.5438,18.58,18.464,18.57,82773,17.1680361790802,17.2015505024488,17.0941565380633,17.1922924020708,89406.0299843937,0.0,1.0
2023-11-14,18.76,18.7999,18.7,18.77,130733,17.3681963092541,17.4051361297625,17.3126477069857,17.3774544096321,141209.313640314,0.0,1.0
2023-11-15,18.72,18.77,18.64,18.73,100580,17.3311639077418,17.3774544096321,17.2570991047172,17.3404220081199,108639.997291753,0.0,1.0
2023-11-16,18.81,18.8365,18.7601,18.82,82954,17.4144868111444,17.4390207771463,17.3682888902578,17.4237449115225,89601.5344535703,0.0,1.0
2023-11-17,18.84,18.88,18.78,18.88,138834,17.4422611122786,17.4792935137909,17.3867125100102,17.4792935137909,149959.488804964,0.0,1.0
2023-11-20,18.95,18.98,18.8391,18.85,380370,17.5441002164373,17.5718745175715,17.4414278832446,17.4515192126567,410851.021772363,0.0,1.0
2023-11-21,18.93,18.99,18.88,18.99,75181,17.5255840156812,17.5811326179496,17.4792935137909,17.5811326179496,81205.6436308541,0.0,1.0
2023-11-22,18.98,19.05,18.93,19.05,51206,17.5718745175715,17.636681220218,17.5255840156812,17.636681220218,55309.402478838,0.0,1.0
2023-11-24,18.975,18.98,18.9272,18.9301,3416,17.5672454673825,17.5718745175715,17.5229917475753,17.525676596685,3689.74180501719,0.0,1.0
2023-11-27,19.05,19.05,18.9678,18.9678,50616,17.636681220218,17.636681220218,17.5605796351103,17.5605796351103,54672.1227174327,0.0,1.0
2023-11-28,19.02,19.08,18.965,19.08,51722,17.6653961443506,17.7211229460678,17.6143132427765,17.7211229460678,55688.1052630458,0.061016,1.0
2023-11-29,19.2325,19.24,19.13,19.24,45857,17.8627619004323,17.869727750647,17.7675619474988,17.869727750647,49373.3699982115,0.0,1.0
2023-11-30,19.17,19.22,19.13,19.22,159146,17.8047131486436,17.8511521500746,17.7675619474988,17.8511521500746,171349.506983347,0.0,1.0
2023-12-01,19.31,19.31,19.16,19.2,83558,17.9347423526504,17.9347423526504,17.7954253483574,17.8325765495022,89965.3280919063,0.0,1.0
2023-12-04,19.2414,19.29,19.18,19.27,93968,17.8710280426871,17.916166752078,17.8140009489298,17.8975911515056,101173.579431535,0.0,1.0
2023-12-05,19.39,19.3981,19.3033,19.33,64223,18.00904475494,18.0165678731718,17.9285195264586,17.9533179532228,69147.697001442,0.0,1.0
2023-12-06,19.38,19.42,19.3301,19.42,50446,17.9997569546538,18.0369081557986,17.9534108312256,18.0369081557986,54314.2600460076,0.0,1.0
2023-12-07,19.4,19.45,19.36,19.45,114870,18.0183325552262,18.0647715566572,17.9811813540814,18.0647715566572,123678.369969569,0.0,1.0
2023-12-08,19.35,19.35,19.29,19.35,105004,17.9718935537952,17.9718935537952,17.916166752078,17.9718935537952,113055.833205229,0.0,1.0
2023-12-11,19.33,19.4,19.28,19.4,39824,17.9533179532228,18.0183325552262,17.9068789517918,18.0183325552262,42877.7522910083,0.0,1.0
2023-12-12,19.3,19.3599,19.29,19.29,399730,17.9254545523642,17.9810884760785,17.916166752078,17.916166752078,430381.777904901,0.0,1.0
2023-12-13,19.48,19.5,19.32,19.38,118754,18.0926349575158,18.1112105580882,17.9440301529366,17.9997569546538,127860.19976814,0.0,1.0
2023-12-14,19.67,19.69,19.55,19.6,102317,18.2691031629536,18.287678763526,18.1576495595192,18.2040885609502,110162.790808535,0.0,1.0
2023-12-15,19.66,19.77,19.6,19.77,35787,18.2598153626674,18.3619811658155,18.2040885609502,18.3619811658155,38531.1902681376,0.0,1.0
2023-12-18,19.65,19.69,19.59,19.69,61045,18.2505275623812,18.287678763526,18.194800760664,18.287678763526,65726.0041333015,0.0,1.0
2023-12-19,19.69,19.699,19.61,19.67,63158,18.287678763526,18.2960377837835,18.2133763612364,18.2691031629536,68001.0315185692,0.0,1.0
2023-12-20,19.75,19.77,19.6593,19.76,178424,18.3434055652431,18.3619811658155,18.2591652166473,18.3526933655293,192105.767245151,0.0,1.0
2023-12-21,19.72,19.78,19.68,19.78,75666,18.3155421643845,18.3712689661017,18.2783909632398,18.3712689661017,81468.1600253979,0.0,1.0
2023-12-22,19.74,19.78,19.685,19.78,51724,18.3341177649569,18.3712689661017,18.2830348633829,18.3712689661017,55690.2586254551,0.0,1.0
2023-12-26,19.75,19.76,19.709,19.76,67007,18.3434055652431,18.3526933655293,18.3053255840697,18.3526933655293,72145.17747498,0.0,1.0
2023-12-27,19.83,19.83,19.75,19.78,68832,18.4177079675327,18.4177079675327,18.3434055652431,18.3712689661017,74110.12067333,0.0,1.0
2023-12-28,19.74,19.74,19.6863,19.74,55059,18.3883938122694,18.3883938122694,18.3383706740871,18.3883938122694,59106.013885498,0.058438,1.0
2023-12-29,19.76,19.78,19.7,19.72,84873,18.4070244037712,18.425654995273,18.3511326292659,18.3697632207676,91111.4389383001,0.0,1.0
2024-01-02,19.6852,19.71,19.6434,19.66,45517,18.3373459915545,18.3604479250168,18.2984080553158,18.3138714462623,48862.6461437042,0.0,1.0
2024-01-03,19.73,19.73,19.63,19.7,89326,18.3790785165185,18.3790785165185,18.2859255590096,18.3511326292659,95891.7487846854,0.0,1.0
2024-01-04,19.655,19.69,19.6183,19.69,55106,18.3092137983868,18.341817333515,18.275026662981,18.341817333515,59156.4685369194,0.0,1.0
2024-01-05,19.6,19.7,19.58,19.64,51650,18.2579796717569,18.3511326292659,18.2393490802551,18.2952408547605,55446.4414026038,0.0,1.0
2024-01-08,19.69,19.6999,19.625,19.65,49034,18.341817333515,18.3510394763083,18.2812679111341,18.3045561505114,52638.1569745454,0.0,1.0
2024-01-09,19.68,19.69,19.6353,19.68,53926,18.3325020377641,18.341817333515,18.2908626657576,18.3325020377641,57889.7347352721,0.0,1.0
2024-01-10,19.66,19.68,19.63,19.68,131483,18.3138714462623,18.3325020377641,18.2859255590096,18.3325020377641,141147.42410336,0.0,1.0
2024-01-11,19.7,19.7001,19.6191,19.64,45196,18.3511326292659,18.3512257822234,18.2757718866411,18.2952408547605,48518.0516095271,0.0,1.0
2024-01-12,19.66,19.7097,19.66,19.68,31779,18.3138714462623,18.3601684661442,18.3138714462623,18.3325020377641,34114.858883511,0.0,1.0
2024-01-16,19.63,19.69,19.57,19.69,84434,18.2859255590096,18.341817333515,18.2300337845042,18.341817333515,90640.1710239583,0.0,1.0
2024-01-17,19.57,19.64,19.5191,19.64,145301,18.2300337845042,18.2952408547605,18.1826189291321,18.2952408547605,155981.091621292,0.0,1.0
2024-01-18,19.47,19.59,19.4472,19.59,72789,18.1368808269952,18.248664376006,18.1156419526832,18.248664376006,78139.2260068565,0.0,1.0
2024-01-19,19.43,19.49,19.399,19.49,85965,18.0996196439917,18.155511418497,18.0707422271639,18.155511418497,92283.7044564341,0.0,1.0
2024-01-22,19.48,19.5,19.45,19.5,159999,18.1461961227461,18.1648267142479,18.1182502354934,18.1648267142479,171759.441974351,0.0,1.0
2024-01-23,19.43,19.47,19.39,19.47,93523,18.0996196439917,18.1368808269952,18.0623584609881,18.1368808269952,100397.241806306,0.0,1.0
2024-01-24,19.39,19.54,19.37,19.54,62785,18.0623584609881,18.2020878972515,18.0437278694863,18.2020878972515,67399.899776621,0.0,1.0
2024-01-25,19.48,19.5,19.44,19.5,81968,18.1461961227461,18.1648267142479,18.1089349397425,18.1648267142479,87992.9120791605,0.0,1.0
2024-01-26,19.44,19.49,19.4043,19.49,59421,18.1089349397425,18.155511418497,18.0756793339118,18.155511418497,63788.6349387053,0.0,1.0
2024-01-29,19.502,19.51,19.4227,19.44,30452,18.2158177116588,18.2232901012441,18.1417476498941,18.1579066923724,32602.1545340728,0.052739,1.0
2024-01-30,19.55,19.56,19.46,19.56,67715,18.2606520491708,18.2699925361525,18.1765876663357,18.2699925361525,72496.2200930888,0.0,1.0
2024-01-31,19.67,19.67,19.57,19.57,74187,18.3727378929509,18.3727378929509,18.2793330231341,18.2793330231341,79425.1950091704,0.0,1.0
2024-02-01,19.8,19.8,19.7,19.72,279637,18.4941642237126,18.4941642237126,18.4007593538959,18.4194403278592,299381.606707098,0.0,1.0
2024-02-02,19.595,19.62,19.56,19.62,106692,18.3026842405883,18.3260354580425,18.2699925361525,18.3260354580425,114225.307748237,0.0,1.0
2024-02-05,19.47,19.57,19.45,19.57,246771,18.1859281533174,18.2793330231341,18.1672471793541,18.2793330231341,264195.004483374,0.0,1.0
2024-02-06,19.54,19.57,19.4508,19.47,100715,18.2513115621891,18.2793330231341,18.1679944183126,18.1859281533174,107826.283787572,0.0,1.0
2024-02-07,19.56,19.6,19.47,19.6,117215,18.2699925361525,18.3073544840792,18.1859281533174,18.3073544840792,125491.315634813,0.0,1.0
2024-02-08,19.54,19.59,19.47,19.59,75220,18.2513115621891,18.2980139970975,18.1859281533174,18.2980139970975,80531.133063607,0.0,1.0
2024-02-09,19.49,19.55,19.47,19.55,96150,18.2046091272807,18.2606520491708,18.1859281533174,18.2606520491708,102938.958309836,0.0,1.0
2024-02-12,19.555,19.58,19.5262,19.58,49913,18.2653222926616,18.2886735101158,18.2384216901544,18.2886735101158,53437.2566419014,0.0,1.0
2024-02-13,19.47,19.47,19.3273,19.45,66622,18.1859281533174,18.1859281533174,18.0526394040889,18.1672471793541,71326.045559208,0.0,1.0
2024-02-14,19.47,19.51,19.3981,19.45,62596,18.1859281533174,18.2232901012441,18.1187700519192,18.1672471793541,67015.777788481,0.0,1.0
2024-02-15,19.52,19.58,19.4657,19.58,70021,18.2326305882258,18.2886735101158,18.1819117439153,18.2886735101158,74965.0421197396,0.0,1.0
2024-02-16,19.49,19.49,19.45,19.47,57104,18.2046091272807,18.2046091272807,18.1672471793541,18.1859281533174,61135.9987033266,0.0,1.0
2024-02-20,19.48,19.54,19.44,19.44,224042,18.1952686402991,18.2513115621891,18.1579066923724,18.1579066923724,239861.1554618,0.0,1.0
2024-02-21,19.47,19.52,19.45,19.52,96465,18.1859281533174,18.2326305882258,18.1672471793541,18.2326305882258,103276.199826919,0.0,1.0
2024-02-22,19.45,19.54,19.425,19.52,38782,18.1672471793541,18.2513115621891,18.1438959618999,18.2326305882258,41520.3190969529,0.0,1.0
2024-02-23,19.55,19.55,19.45,19.45,30935,18.2606520491708,18.2606520491708,18.1672471793541,18.1672471793541,33119.2581936012,0.0,1.0
2024-02-26,19.5,19.56,19.47,19.56,71381,18.2139496142624,18.2699925361525,18.1859281533174,18.2699925361525,76421.0689871488,0.0,1.0
2024-02-27,19.43,19.49,19.4,19.49,107836,18.2028194899751,18.2590299464547,18.1747142617353,18.2590299464547,115105.985704793,0.058084,1.0
2024-02-28,19.48,19.53,19.4349,19.53,52199,18.2496615370414,18.2965035841077,18.2074100105876,18.2965035841077,55718.1029322721,0.0,1.0
2024-02-29,19.49,19.52,19.48,19.52,42852,18.2590299464547,18.2871351746945,18.2496615370414,18.2871351746945,45740.9557051614,0.0,1.0
2024-03-01,19.55,19.55,19.44,19.51,84890,18.3152404029343,18.3152404029343,18.2121878993883,18.2777667652812,90613.0339263313,0.0,1.0
2024-03-04,19.49,19.53,19.45,19.49,123091,18.2590299464547,18.2965035841077,18.2215563088016,18.2590299464547,131389.432901709,0.0,1.0
2024-03-05,19.57,19.59,19.525,19.59,65543,18.3339772217608,18.3527140405873,18.2918193794011,18.3527140405873,69961.7161342154,0.0,1.0
2024-03-06,19.57,19.59,19.53,19.57,82477,18.3339772217608,18.3527140405873,18.2965035841077,18.3339772217608,88037.3565689957,0.0,1.0
2024-03-07,19.58,19.62,19.5461,19.62,67630,18.343345631174,18.3808192688271,18.3115867232631,18.3808192688271,72189.4155311323,0.0,1.0
2024-03-08,19.64,19.64,19.57,19.57,40898,18.3995560876536,18.3995560876536,18.3339772217608,18.3339772217608,43655.2227767595,0.0,1.0
2024-03-11,19.59,19.62,19.565,19.59,106498,18.3527140405873,18.3808192688271,18.3292930170541,18.3527140405873,113677.781683196,0.0,1.0
2024-03-12,19.58,19.58,19.517,19.55,64793,18.343345631174,18.343345631174,18.2843246518705,18.3152404029343,69161.1533418402,0.0,1.0
2024-03-13,19.58,19.61,19.5349,19.61,72480,18.343345631174,18.3714508594138,18.3010941047202,18.3714508594138,77366.38825516,0.0,1.0
2024-03-14,19.51,19.53,19.46,19.53,41340,18.2777667652812,18.2965035841077,18.2309247182149,18.2965035841077,44127.0211157327,0.0,1.0
2024-03-15,19.5,19.54,19.47,19.53,76547,18.2683983558679,18.305871993521,18.2402931276281,18.2965035841077,81707.5734239476,0.0,1.0
2024-03-18,19.48,19.53,19.45,19.53,62560,18.2496615370414,18.2965035841077,18.2215563088016,18.2965035841077,66777.6110546743,0.0,1.0
2024-03-19,19.5,19.58,19.48,19.58,95866,18.2683983558679,18.343345631174,18.2496615370414,18.343345631174,102329.003538482,0.0,1.0
2024-03-20,19.52,19.55,19.43,19.55,44926,18.2871351746945,18.3152404029343,18.2028194899751,18.3152404029343,47954.7786803435,0.0,1.0
2024-03-21,19.49,19.57,19.45,19.57,71540,18.2590299464547,18.3339772217608,18.2215563088016,18.3339772217608,76363.0162220491,0.0,1.0
2024-03-22,19.51,19.565,19.5,19.54,45198,18.2777667652812,18.3292930170541,18.2683983558679,18.305871993521,48245.1161197118,0.0,1.0
2024-03-25,19.5,19.56,19.4775,19.56,42495,18.2683983558679,18.3246088123475,18.2473194346881,18.3246088123475,45359.8878159909,0.0,1.0
2024-03-26,19.47,19.55,19.43,19.55,300255,18.2402931276281,18.3152404029343,18.2028194899751,18.3152404029343,320497.308299573,0.0,1.0
2024-03-27,19.44,19.51,19.388,19.51,103445,18.2617289852066,18.327486239783,18.2128807389499,18.327486239783,110119.408826461,0.052881,1.0
2024-03-28,19.58,19.58,19.4015,19.45,109281,18.3932434943593,18.3932434943593,18.2255624951896,18.2711228787175,116331.955299575,0.0,1.0
2024-04-01,19.4,19.41,19.3145,19.41,108928,18.224153411163,18.2335473046739,18.1438356216447,18.2335473046739,115956.179270615,0.0,1.0
2024-04-02,19.32,19.36,19.24,19.27,61221,18.1490022630757,18.1865778371193,18.0738511149884,18.1020327955212,65171.0602519675,0.0,1.0
2024-04-03,19.24,19.24,19.182,19.23,59475,18.0738511149884,18.0738511149884,18.0193665326252,18.0644572214775,63312.4060124103,0.0,1.0
2024-04-04,19.32,19.32,19.26,19.29,94732,18.1490022630757,18.1490022630757,18.0926389020103,18.120820582543,100844.234491259,0.0,1.0
2024-04-05,19.23,19.275,19.21,19.23,57342,18.0644572214775,18.1067297422766,18.0456694344557,18.0644572214775,61041.7820187243,0.0,1.0
2024-04-08,19.25,19.25,19.18,19.21,76476,18.0832450084994,18.0832450084994,18.017487753923,18.0456694344557,81410.333118202,0.0,1.0
2024-04-09,19.32,19.32,19.28,19.28,35934,18.1490022630757,18.1490022630757,18.1114266890321,18.1114266890321,38252.5094182421,0.0,1.0
2024-04-10,19.14,19.18,19.09,19.18,247255,17.9799121798794,18.017487753923,17.9329427123248,18.017487753923,263208.221077737,0.0,1.0
2024-04-11,19.112,19.16,19.06,19.12,69227,17.9536092780488,17.9986999669012,17.9047610317921,17.9611243928575,73693.6180079213,0.0,1.0
2024-04-12,19.19,19.2679,19.19,19.24,801892,18.0268816474339,18.1000600778839,18.0268816474339,18.0738511149884,853631.137151805,0.0,1.0
2024-04-15,19.19,19.23,19.13,19.23,128592,18.0268816474339,18.0644572214775,17.9705182863684,18.0644572214775,136888.926674197,0.0,1.0
2024-04-16,19.2097,19.21,19.095,19.19,523022,18.0453876176504,18.0456694344557,17.9376396590803,18.0268816474339,556768.074273607,0.0,1.0
2024-04-17,19.21,19.21,19.11,19.17,397336,18.0456694344557,18.0456694344557,17.9517304993466,18.0080938604121,422972.646580026,0.0,1.0
2024-04-18,19.16,19.24,19.13,19.24,175089,17.9986999669012,18.0738511149884,17.9705182863684,18.0738511149884,186385.974885361,0.0,1.0
2024-04-19,19.18,19.22,19.17,19.22,122656,18.017487753923,18.0550633279666,18.0080938604121,18.0550633279666,130569.928068233,0.0,1.0
2024-04-22,19.18,19.21,19.18,19.2,188274,18.017487753923,18.0456694344557,18.017487753923,18.0362755409448,200421.688601606,0.0,1.0
2024-04-23,19.22,19.245,19.16,19.18,117664,18.0550633279666,18.0785480617439,17.9986999669012,18.017487753923,125255.837596372,0.0,1.0
2024-04-24,19.17,19.2,19.14,19.2,190614,18.0080938604121,18.0362755409448,17.9799121798794,18.0362755409448,202912.668510291,0.0,1.0
2024-04-25,19.09,19.13,19.07,19.07,205480,17.9329427123248,17.9705182863684,17.914154925303,17.914154925303,218737.84257974,0.0,1.0
2024-04-26,19.06,19.16,19.05,19.16,193328,17.9538215800422,18.0480179157192,17.9444019464744,18.0480179157192,205239.406193951,0.052226,1.0
2024-04-29,19.11,19.135,19.08,19.1,217689,18.0009197478807,18.0244688317999,17.9726608471776,17.991500114313,231101.346390357,0.0,1.0
2024-04-30,19.07,19.115,19.06,19.07,174577,17.9632412136099,18.0056295646645,17.9538215800422,17.9632412136099,185333.111681295,0.0,1.0
2024-05-01,19.12,19.1774,19.1,19.13,146774,18.0103393814484,18.064408078127,17.991500114313,18.0197590150161,155817.101530616,0.0,1.0
2024-05-02,19.19,19.205,19.135,19.16,146988,18.0762768164223,18.0904062667738,18.0244688317999,18.0480179157192,156044.286588784,0.0,1.0
2024-05-03,19.26,19.28,19.235,19.28,110517,18.1422142513962,18.1610535185316,18.118665167477,18.1610535185316,117326.21996988,0.0,1.0
2024-05-06,19.3,19.32,19.26,19.31,88746,18.179892785667,18.1987320528024,18.1422142513962,18.1893124192347,94213.8559447593,0.0,1.0
2024-05-07,19.37,19.39,19.3401,19.36,436018,18.245830220641,18.2646694877764,18.2176655162735,18.2364105870732,462882.124730375,0.0,1.0
2024-05-08,19.4,19.4,19.3763,19.39,88765,18.2740891213441,18.2740891213441,18.2517645897886,18.2646694877764,94234.0265807645,0.0,1.0
2024-05-09,19.41,19.419,19.37,19.39,74963,18.2835087549118,18.2919864251227,18.245830220641,18.2646694877764,79581.6519413491,0.0,1.0
2024-05-10,19.37,19.39,19.355,19.39,34623,18.245830220641,18.2646694877764,18.2317007702894,18.2646694877764,36756.2068642574,0.0,1.0
2024-05-13,19.375,19.39,19.36,19.38,45712,18.2505400374248,18.2646694877764,18.2364105870732,18.2552498542087,48528.4270045617,0.0,1.0
2024-05-14,19.41,19.41,19.38,19.41,63892,18.2835087549118,18.2835087549118,18.2552498542087,18.2835087549118,67828.5408246292,0.0,1.0
2024-05-15,19.5,19.5,19.45,19.48,136222,18.3682854570211,18.3682854570211,18.3211872891826,18.3494461898857,144614.967260575,0.0,1.0
2024-05-16,19.42,19.49,19.42,19.49,74994,18.2929283884795,18.3588658234534,18.2929283884795,18.3588658234534,79614.5619264109,0.0,1.0
2024-05-17,19.42,19.47,19.34,19.47,69267,18.2929283884795,18.340026556318,18.2175713199378,18.340026556318,73534.7075893632,0.0,1.0
2024-05-20,19.35,19.4,19.35,19.4,373377,18.2269909535055,18.2740891213441,18.2269909535055,18.2740891213441,396381.661044852,0.0,1.0
2024-05-21,19.36,19.4,19.336,19.4,1036627,18.2364105870732,18.2740891213441,18.2138034665108,18.2740891213441,1100496.09950249,0.0,1.0
2024-05-22,19.28,19.33,19.28,19.28,58238,18.1610535185316,18.2081516863701,18.1610535185316,18.1610535185316,61826.1841943399,0.0,1.0
2024-05-23,19.26,19.28,19.2297,19.28,95884,18.1422142513962,18.1610535185316,18.1136727616861,18.1610535185316,101791.645408326,0.0,1.0
2024-05-24,19.25,19.25,19.23,19.24,45315,18.1327946178285,18.1327946178285,18.1139553506931,18.1233749842608,48106.9668732874,0.0,1.0
2024-05-28,19.2,19.26,19.195,19.26,149408,18.08569644999,18.1422142513962,18.0809866332061,18.1422142513962,158613.388648441,0.0,1.0
2024-05-29,19.14,19.19,19.116,19.19,74813,18.0291786485838,18.0762768164223,18.0065715280213,18.0762768164223,79422.4100781473,0.0,1.0
2024-05-30,19.11,19.26,19.09,19.26,84872,18.0574055225328,18.1991433994757,18.0385071389404,18.1991433994757,89819.3219383659,0.059966,1.0
2024-05-31,19.16,19.175,19.1,19.15,110992,18.1046514815137,18.118825269208,18.0479563307366,18.0952022897175,117461.897688085,0.0,1.0
2024-06-03,19.2,19.21,19.13,19.18,86016,18.1424482486985,18.1518974404947,18.0763039061251,18.1235498651061,91030.0074918762,0.0,1.0
2024-06-04,19.26,19.26,19.23,19.24,57995,18.1991433994757,18.1991433994757,18.1707958240871,18.1802450158833,61375.6194718582,0.0,1.0
2024-06-05,19.36,19.36,19.28,19.35,84510,18.2936353174377,18.2936353174377,18.2180417830681,18.2841861256415,89436.2203908393,0.0,1.0
2024-06-06,19.42,19.44,19.4,19.41,117910,18.3503304682149,18.3692288518073,18.3314320846225,18.3408812764187,124783.158753803,0.0,1.0
2024-06-07,19.29,19.315,19.28,19.3,97237,18.2274909748643,18.2511139543548,18.2180417830681,18.2369401666605,102905.097173637,0.0,1.0
2024-06-10,19.29,19.29,19.23,19.27,64027,18.2274909748643,18.2274909748643,18.1707958240871,18.2085925912719,67759.2342085466,0.0,1.0
2024-06-11,19.33,19.35,19.27,19.3,88074,18.2652877420491,18.2841861256415,18.2085925912719,18.2369401666605,93207.9715383125,0.0,1.0
2024-06-12,19.44,19.47,19.42,19.47,91139,18.3692288518073,18.3975764271959,18.3503304682149,18.3975764271959,96451.6351934765,0.0,1.0
2024-06-13,19.52,19.5356,19.48,19.52,39503,18.4448223861768,18.4595631253789,18.4070256189921,18.4448223861768,41805.6918009624,0.0,1.0
2024-06-14,19.54,19.54,19.505,19.54,93335,18.4637207697692,18.4637207697692,18.4306485984825,18.4637207697692,98775.6434762633,0.0,1.0
2024-06-17,19.49,19.4956,19.4501,19.49,50929,18.4164748107882,18.4217663581941,18.3787725355214,18.4164748107882,53897.7312541128,0.0,1.0
2024-06-18,19.56,19.56,19.475,19.51,61916,18.4826191533616,18.4826191533616,18.402301023094,18.4353731943806,65525.1807090193,0.0,1.0
2024-06-20,19.51,19.51,19.476,19.49,60234,18.4353731943806,18.4353731943806,18.4032459422736,18.4164748107882,63745.1342920581,0.0,1.0
2024-06-21,19.5,19.55,19.4797,19.55,33303,18.4259240025844,18.4731699615654,18.4067421432382,18.4731699615654,35244.2840808914,0.0,1.0
2024-06-24,19.49,19.55,19.47,19.55,42248,18.4164748107882,18.4731699615654,18.3975764271959,18.4731699615654,44710.7021544455,0.0,1.0
2024-06-25,19.52,19.52,19.47,19.51,57612,18.4448223861768,18.4448223861768,18.3975764271959,18.4353731943806,60970.2938014087,0.0,1.0
2024-06-26,19.41,19.44,19.3801,19.42,56912,18.3408812764187,18.3692288518073,18.312628192948,18.3503304682149,60229.4897039811,0.0,1.0
2024-06-27,19.4,19.4,19.36,19.4,72190,18.3832287743725,18.3832287743725,18.3453252098893,18.3832287743725,76182.8086452569,0.054816,1.0
2024-06-28,19.31,19.43,19.29,19.43,92736,18.2979457542852,18.4116564477349,18.2789939720436,18.4116564477349,97865.2021405533,0.0,1.0
2024-07-01,19.24,19.27,19.1852,19.27,52971,18.2316145164395,18.260042189802,18.1796866330975,18.260042189802,55900.8111476369,0.0,1.0
2024-07-02,19.31,19.34,19.27,19.31,122242,18.2979457542852,18.3263734276476,18.260042189802,18.2979457542852,129003.170721893,0.0,1.0
2024-07-03,19.43,19.43,19.335,19.35,242173,18.4116564477349,18.4116564477349,18.3216354820872,18.3358493187685,255567.520682197,0.0,1.0
2024-07-05,19.4502,19.47,19.41,19.46,28795,18.430797747799,18.4495600122182,18.3927046654933,18.4400841210974,30387.6433708293,0.0,1.0
2024-07-08,19.49,19.49,19.42,19.45,53128,18.4685117944598,18.4685117944598,18.4021805566141,18.4306082299766,56066.4947735864,0.0,1.0
2024-07-09,19.44,19.45,19.41,19.45,109674,18.4211323388557,18.4306082299766,18.3927046654933,18.4306082299766,115740.038168166,0.0,1.0
2024-07-10,19.45,19.455,19.4243,19.44,40396,18.4306082299766,18.435346175537,18.4062551897961,18.4211323388557,42630.2914258732,0.0,1.0
2024-07-11,19.53,19.54,19.495,19.53,76953,18.506415358943,18.5158912500639,18.4732497400202,18.506415358943,81209.2488388761,0.0,1.0
2024-07-12,19.54,19.5463,19.515,19.52,42262,18.5158912500639,18.52186106147,18.4922015222618,18.4969394678222,44599.4993623194,0.0,1.0
2024-07-15,19.5,19.53,19.46,19.53,80432,18.4779876855806,18.506415358943,18.4400841210974,18.506415358943,84880.6713527539,0.0,1.0
2024-07-16,19.5725,19.58,19.536,19.57,100666,18.5466878962065,18.5537948145471,18.5121008936155,18.5443189234263,106233.80821559,0.0,1.0
2024-07-17,19.58,19.5856,19.53,19.58,67808,18.5537948145471,18.5591013135748,18.506415358943,18.5537948145471,71558.4414547385,0.0,1.0
2024-07-18,19.56,19.58,19.5432,19.57,72488,18.5348430323055,18.5537948145471,18.5189235352225,18.5443189234263,76497.2909416452,0.0,1.0
2024-07-19,19.53,19.62,19.51,19.62,37980,18.506415358943,18.5916983790303,18.4874635767014,18.5916983790303,40080.6631437438,0.0,1.0
2024-07-22,19.5,19.55,19.47,19.55,84580,18.4779876855806,18.5253671411847,18.4495600122182,18.5253671411847,89258.0960689268,0.0,1.0
2024-07-23,19.51,19.5399,19.5,19.52,126198,18.4874635767014,18.5157964911526,18.4779876855806,18.4969394678222,133177.975971937,0.0,1.0
2024-07-24,19.44,19.62,19.43,19.62,139693,18.4211323388557,18.5916983790303,18.4116564477349,18.5916983790303,147419.380635571,0.0,1.0
2024-07-25,19.48,19.57,19.474,19.57,94331,18.459035903339,18.5443189234263,18.4533503686665,18.5443189234263,99548.4211430353,0.0,1.0
2024-07-26,19.5325,19.55,19.52,19.53,154180,18.5087843317232,18.5253671411847,18.4969394678222,18.506415358943,162707.652540874,0.0,1.0
2024-07-29,19.57,19.59,19.545,19.59,67374,18.5443189234263,18.5632707056679,18.5206291956243,18.5632707056679,71100.4370365083,0.0,1.0
2024-07-30,19.5,19.54,19.47,19.54,154256,18.5369883740552,18.5750129655917,18.5084699304028,18.5750129655917,162269.72468786,0.062264,1.0
2024-07-31,19.57,19.57,19.5,19.53,81585,18.6035314092441,18.6035314092441,18.5369883740552,18.5655068177076,85823.4071197171,0.0,1.0
2024-08-01,19.62,19.66,19.605,19.62,81375,18.6510621486648,18.6890867402013,18.6368029268386,18.6510621486648,85602.497448881,0.0,1.0
2024-08-02,19.79,19.795,19.74,19.77,95819,18.812666662695,18.8174197366371,18.7651359232744,18.7936543669268,100796.874999132,0.0,1.0
2024-08-05,19.82,19.8926,19.7912,19.88,70803,18.8411851063474,18.9101997399862,18.8138074004411,18.8982219936522,74481.2734485177,0.0,1.0
2024-08-06,19.74,19.79,19.7142,19.79,155035,18.7651359232744,18.812666662695,18.7406100617333,18.812666662695,163089.194371579,0.0,1.0
2024-08-07,19.69,19.71,19.62,19.71,252559,18.7176051838537,18.736617479622,18.6510621486648,18.736617479622,265679.645507735,0.0,1.0
2024-08-08,19.61,19.62,19.565,19.61,288263,18.6415560007807,18.6510621486648,18.5987783353021,18.6415560007807,303238.497353078,0.0,1.0
2024-08-09,19.66,19.66,19.62,19.64,34250,18.6890867402013,18.6890867402013,18.6510621486648,18.6700744444331,36029.3153625091,0.0,1.0
2024-08-12,19.7,19.7,19.625,19.66,53096,18.7271113317378,18.7271113317378,18.6558152226069,18.6890867402013,55854.380393804,0.0,1.0
2024-08-13,19.72,19.72,19.6799,19.69,96053,18.7461236275061,18.7461236275061,18.7080039744907,18.7176051838537,101043.031489492,0.0,1.0
2024-08-14,19.745,19.765,19.73,19.73,59395,18.7698889972164,18.7889012929847,18.7556297753902,18.7556297753902,62480.6185680651,0.0,1.0
2024-08-15,19.66,19.66,19.6282,19.65,73167,18.6890867402013,18.6890867402013,18.6588571899298,18.6795805923172,76968.085171641,0.0,1.0
2024-08-16,19.68,19.69,19.6483,19.69,50364,18.7080990359696,18.7176051838537,18.6779645471769,18.7176051838537,52980.4507713111,0.0,1.0
2024-08-19,19.685,19.7194,19.6758,19.69,72177,18.7128521099116,18.7455532586331,18.7041064538582,18.7176051838537,75926.6538662722,0.0,1.0
2024-08-20,19.7,19.72,19.6846,19.72,86789,18.7271113317378,18.7461236275061,18.7124718639963,18.7461236275061,91297.7591531915,0.0,1.0
2024-08-21,19.71,19.74,19.67,19.71,53162,18.736617479622,18.7651359232744,18.6985928880855,18.736617479622,55923.809147495,0.0,1.0
2024-08-22,19.68,19.69,19.64,19.69,48810,18.7080990359696,18.7176051838537,18.6700744444331,18.7176051838537,51345.719207126,0.0,1.0
2024-08-23,19.74,19.77,19.69,19.72,210489,18.7651359232744,18.7936543669268,18.7176051838537,18.7461236275061,221424.074783625,0.0,1.0
2024-08-26,19.72,19.78,19.71,19.78,59483,18.7461236275061,18.8031605148109,18.736617479622,18.8031605148109,62573.1902396534,0.0,1.0
2024-08-27,19.7,19.73,19.67,19.73,126143,18.7271113317378,18.7556297753902,18.6985928880855,18.7556297753902,132696.231467825,0.0,1.0
2024-08-28,19.675,19.72,19.6607,19.72,93279,18.7033459620275,18.7461236275061,18.6897521705532,18.7461236275061,98124.9199328317,0.0,1.0
2024-08-29,19.655,19.66,19.576,19.62,150952,18.7366469486804,18.741413330504,18.6613381158671,18.703282275915,158350.721349796,0.055031,1.0
2024-08-30,19.58,19.66,19.58,19.63,89314,18.665151221326,18.741413330504,18.665151221326,18.7128150395623,93691.6127420351,0.0,1.0
2024-09-03,19.695,19.71,19.665,19.7,86092,18.7747780032694,18.7890771487403,18.7461797123277,18.7795443850931,90311.6904873514,0.0,1.0
2024-09-04,19.76,19.76,19.7,19.72,141901,18.8367409669766,18.8367409669766,18.7795443850931,18.7986099123876,148856.098032868,0.0,1.0
2024-09-05,19.76,19.78,19.72,19.78,72070,18.8367409669766,18.8558064942711,18.7986099123876,18.8558064942711,75602.4198929448,0.0,1.0
2024-09-06,19.815,19.86,19.74,19.79,48139,18.8891711670365,18.9320686034491,18.8176754396821,18.8653392579184,50498.4721968429,0.0,1.0
2024-09-09,19.82,19.828,19.795,19.81,35689,18.8939375488601,18.9015637597779,18.870105639742,18.8844047852129,37438.2511941073,0.0,1.0
2024-09-10,19.87,19.88,19.805,19.84,56663,18.9416013670964,18.9511341307437,18.8796384033892,18.9130030761546,59440.2652753425,0.0,1.0
2024-09-11,19.87,19.92,19.85,19.86,79820,18.9416013670964,18.9892651853327,18.9225358398019,18.9320686034491,83732.2763404309,0.0,1.0
2024-09-12,19.85,19.865,19.8038,19.85,30096,18.9225358398019,18.9368349852728,18.8784944717516,18.9225358398019,31571.1173733602,0.0,1.0
2024-09-13,19.87,19.8702,19.85,19.87,58377,18.9416013670964,18.9417920223693,18.9225358398019,18.9416013670964,61238.2748174059,0.0,1.0
2024-09-16,19.9,19.94,19.885,19.92,144590,18.9701996580382,19.0083307126272,18.9559005125673,18.9892651853327,151676.895966711,0.0,1.0
2024-09-17,19.9,19.93,19.85,19.93,284995,18.9701996580382,18.9987979489799,18.9225358398019,18.9987979489799,298963.66945178,0.0,1.0
2024-09-18,19.85,19.9195,19.85,19.86,65207,18.9225358398019,18.9887885471503,18.9225358398019,18.9320686034491,68403.0386285452,0.0,1.0
2024-09-19,19.84,19.86,19.81,19.84,111292,18.9130030761546,18.9320686034491,18.8844047852129,18.9130030761546,116746.836613371,0.0,1.0
2024-09-20,19.85,19.89,19.81,19.89,22418,18.9225358398019,18.9606668943909,18.8844047852129,18.9606668943909,23516.7899148056,0.0,1.0
2024-09-23,19.85,19.87,19.796,19.83,38443,18.9225358398019,18.9416013670964,18.8710589161067,18.9034703125074,40327.2350207365,0.0,1.0
2024-09-24,19.86,19.9,19.80555,19.86,72272,18.9320686034491,18.9701996580382,18.8801627053898,18.9320686034491,75814.3206674472,0.0,1.0
2024-09-25,19.83,19.8604,19.81,19.86,52163,18.9034703125074,18.932449913995,18.8844047852129,18.9320686034491,54719.7034671247,0.0,1.0
2024-09-26,19.84,19.9,19.82,19.9,78113,18.9130030761546,18.9701996580382,18.8939375488601,18.9701996580382,81941.6098945138,0.0,1.0
2024-09-27,19.85,19.8615,19.8196,19.84,52989,18.97023588254,18.9812261955198,18.9411832290977,18.9606790886445,55446.4191437964,0.050038,1.0
2024-09-30,19.81,19.87,19.81,19.87,65215,18.9320087069581,18.989349470331,18.9320087069581,18.989349470331,68239.41241508,0.0,1.0
2024-10-01,19.87,19.9,19.85,19.87,53984,18.989349470331,19.0180198520175,18.97023588254,18.989349470331,56487.5632878277,0.0,1.0
2024-10-02,19.88,19.88,19.81,19.81,55902,18.9989062642265,18.9989062642265,18.9320087069581,18.9320087069581,58494.5125021514,0.0,1.0
2024-10-03,19.85,19.88,19.84,19.84,54711,18.97023588254,18.9989062642265,18.9606790886445,18.9606790886445,57248.2786573864,0.0,1.0
2024-10-04,19.73,19.78,19.72,19.78,54136,18.8555543557942,18.9033383252716,18.8459975618987,18.9033383252716,56646.6124434988,0.0,1.0
2024-10-07,19.71,19.73,19.7,19.7,69118,18.8364407680032,18.8555543557942,18.8268839741077,18.8268839741077,72323.4180373459,0.0,1.0
2024-10-08,19.7,19.71,19.6702,19.68,81981,18.8268839741077,18.8364407680032,18.7984047282992,18.8077703863168,85782.9528360146,0.0,1.0
2024-10-09,19.66,19.67,19.63,19.65,110638,18.7886567985258,18.7982135924213,18.7599864168393,18.7791000046303,115768.950560142,0.0,1.0
2024-10-10,19.66,19.69,19.64,19.65,54048,18.7886567985258,18.8173271802122,18.7695432107348,18.7791000046303,56554.5313533734,0.0,1.0
2024-10-11,19.685,19.7012,19.66,19.66,64806,18.8125487832645,18.8280307893752,18.7886567985258,18.7886567985258,67811.4446212019,0.0,1.0
2024-10-14,19.65,19.68,19.605,19.68,70546,18.7791000046303,18.8077703863168,18.7360944321006,18.8077703863168,73817.642999835,0.0,1.0
2024-10-15,19.74,19.75,19.6942,19.73,103721,18.8651111496897,18.8746679435852,18.8213410336484,18.8555543557942,108531.167601081,0.0,1.0
2024-10-16,19.74,19.76,19.725,19.76,127223,18.8651111496897,18.8842247374807,18.8507759588465,18.8842247374807,133123.096920704,0.0,1.0
2024-10-17,19.71,19.74,19.685,19.69,64045,18.8364407680032,18.8651111496897,18.8125487832645,18.8173271802122,67015.1524668222,0.0,1.0
2024-10-18,19.69,19.77,19.69,19.77,90063,18.8173271802122,18.8937815313761,18.8173271802122,18.8937815313761,94239.7638632121,0.0,1.0
2024-10-21,19.61,19.69,19.61,19.69,54805,18.7408728290484,18.8173271802122,18.7408728290484,18.8173271802122,57346.6380036565,0.0,1.0
2024-10-22,19.56,19.64,19.55,19.64,103243,18.6930888595709,18.7695432107348,18.6835320656754,18.7695432107348,108030.999861537,0.0,1.0
2024-10-23,19.425,19.52,19.4,19.52,70889,18.5640721419819,18.654861683989,18.5401801572431,18.654861683989,74176.5499761191,0.0,1.0
2024-10-24,19.49,19.53,19.4,19.53,110215,18.6261913023025,18.6644184778845,18.5401801572431,18.6644184778845,115326.333501925,0.0,1.0
2024-10-25,19.52,19.68,19.51,19.68,48766,18.654861683989,18.8077703863168,18.6453048900935,18.8077703863168,51027.5731938019,0.0,1.0
2024-10-28,19.56,19.59,19.5282,19.56,103692,18.6930888595709,18.7217592412574,18.6626982549833,18.6930888595709,108500.822696381,0.0,1.0
2024-10-29,19.535,19.55,19.46,19.48,82671,18.6691968748322,18.6835320656754,18.5975209206161,18.616634508407,86504.9522926795,0.0,1.0
2024-10-30,19.45,19.5117,19.4478,19.51,721785,18.6449235740171,18.7040696811902,18.6428146366462,18.7024400477673,752951.235990254,0.059601,1.0
2024-10-31,19.44,19.49,19.44,19.48,401676,18.6353374950587,18.6832678898505,18.6353374950587,18.6736818108922,419020.124646012,0.0,1.0
2024-11-01,19.45,19.545,19.44,19.54,65241,18.6449235740171,18.7359913241215,18.6353374950587,18.7311982846423,68058.0665811012,0.0,1.0
2024-11-04,19.54,19.56,19.5,19.55,290531,18.7311982846423,18.7503704425591,18.6928539688089,18.7407843636007,303075.95134768,0.0,1.0
2024-11-05,19.57,19.5799,19.52,19.54,144795,18.7599565215174,18.7694467396862,18.7120261267256,18.7311982846423,151047.159770859,0.0,1.0
2024-11-06,19.26,19.3,19.14,19.14,154169,18.4627880738082,18.5011323896416,18.3477551263078,18.3477551263078,160825.923372447,0.0,1.0
2024-11-07,19.4,19.43,19.28,19.28,76521,18.5969931792253,18.6257514161003,18.4819602317249,18.4819602317249,79825.1300999746,0.0,1.0
2024-11-08,19.6,19.6,19.5,19.5,96622,18.7887147583925,18.7887147583925,18.6928539688089,18.6928539688089,100794.079017783,0.0,1.0
2024-11-11,19.6,19.62,19.56,19.56,75199,18.7887147583925,18.8078869163093,18.7503704425591,18.7503704425591,78446.0469464332,0.0,1.0
2024-11-12,19.535,19.58,19.4977,19.58,1061684,18.7264052451632,18.7695426004758,18.6906491706485,18.7695426004758,1107526.86746202,0.0,1.0
2024-11-13,19.535,19.6,19.53,19.6,109774,18.7264052451632,18.7887147583925,18.721612205684,18.7887147583925,114513.974354682,0.0,1.0
2024-11-14,19.575,19.61,19.5466,19.58,139138,18.7647495609966,18.7983008373509,18.7375250967549,18.7695426004758,145145.893961792,0.0,1.0
2024-11-15,19.62,19.645,19.5101,19.57,200823,18.8078869163093,18.8318521137052,18.7025359085568,18.7599565215174,209494.414632156,0.0,1.0
2024-11-18,19.63,19.68,19.5782,19.68,161843,18.8174729952676,18.8654033900594,18.7678171062633,18.8654033900594,168831.282011085,0.0,1.0
2024-11-19,19.64,19.7,19.6301,19.7,123595,18.827059074226,18.8845755479762,18.8175688560572,18.8845755479762,128931.756703472,0.0,1.0
2024-11-20,19.625,19.64,19.58,19.58,53744,18.8126799557884,18.827059074226,18.7695426004758,18.7695426004758,56064.6331346043,0.0,1.0
2024-11-21,19.61,19.6696,19.59,19.63,121833,18.7983008373509,18.8554338679427,18.7791286794342,18.8174729952676,127093.674618343,0.0,1.0
2024-11-22,19.62,19.67,19.62,19.67,58767,18.8078869163093,18.8558173111011,18.8078869163093,18.8558173111011,61304.5232104286,0.0,1.0
2024-11-25,19.72,19.75,19.71,19.74,141982,18.9037477058929,18.932505942768,18.8941616269345,18.9229198638096,148112.69614687,0.0,1.0
2024-11-26,19.73,19.77,19.6713,19.77,71960,18.9133337848512,18.9516781006847,18.8570635013657,18.9516781006847,75067.188902317,0.0,1.0
2024-11-27,19.74,19.76,19.73,19.74,56914,18.9729381065986,18.9921609415597,18.963326689118,18.9729381065986,59214.9910408058,0.052178,1.0
2024-11-29,19.8,19.81,19.78,19.81,40827,19.0306066114818,19.0402180289624,19.0113837765207,19.0402180289624,42477.6054964155,0.0,1.0
2024-12-02,19.85,19.98,19.78,19.98,145195,19.0786636988846,19.2036121261317,19.0113837765207,19.2036121261317,151065.126755628,0.0,1.0
2024-12-03,19.81,19.88,19.8,19.87,176528,19.0402180289624,19.1074979513262,19.0306066114818,19.0978865338457,183664.896834722,0.0,1.0
2024-12-04,19.86,19.8799,19.78,19.78,52305,19.0882751163651,19.1074018371514,19.0113837765207,19.0113837765207,54419.6525703581,0.0,1.0
2024-12-05,19.87,19.88,19.8016,19.88,59697,19.0978865338457,19.1074979513262,19.0321444382787,19.1074979513262,62110.505678093,0.0,1.0
2024-12-06,19.88,19.89,19.835,19.89,53556,19.1074979513262,19.1171093688068,19.0642465726638,19.1171093688068,55721.229577633,0.0,1.0
2024-12-09,19.86,19.9,19.81,19.9,94752,19.0882751163651,19.1267207862873,19.0402180289624,19.1267207862873,98582.7534718778,0.0,1.0
2024-12-10,19.78,19.9,19.7631,19.9,49164,19.0113837765207,19.1267207862873,18.9951404809786,19.1267207862873,51151.6642571282,0.0,1.0
2024-12-11,19.78,19.84,19.72,19.84,57356,19.0113837765207,19.069052281404,18.9537152716375,19.069052281404,59674.8607747914,0.0,1.0
2024-12-12,19.73,19.75,19.5938,19.68,83950,18.963326689118,18.9825495240791,18.832419183033,18.9152696017153,87344.0365793243,0.0,1.0
2024-12-13,19.61,19.625,19.57,19.62,78321,18.8479896793515,18.8624068055723,18.8095440094293,18.857601096832,81487.4602612179,0.0,1.0
2024-12-16,19.62,19.64,19.6,19.64,52805,18.857601096832,18.8768239317931,18.8383782618709,18.8768239317931,54939.8672015631,0.0,1.0
2024-12-17,19.58,19.635,19.5601,19.62,52638,18.8191554269098,18.8720182230528,18.8000287061235,18.857601096832,54766.1155147406,0.0,1.0
2024-12-18,19.45,19.64,19.42,19.64,101851,18.6942069996627,18.8768239317931,18.6653727472211,18.8768239317931,105968.760805727,0.0,1.0
2024-12-19,19.41,19.42,19.25,19.28,340873,18.6557613297405,18.6653727472211,18.5019786500518,18.5308129024934,354654.243965504,0.0,1.0
2024-12-20,19.37,19.41,19.36,19.36,181745,18.6173156598183,18.6557613297405,18.6077042423378,18.6077042423378,189092.816296716,0.0,1.0
2024-12-23,19.43,19.45,19.3601,19.45,75883,18.6749841647016,18.6942069996627,18.6078003565126,18.6942069996627,78950.8937194624,0.0,1.0
2024-12-24,19.41,19.41,19.3301,19.37,57752,18.6557613297405,18.6557613297405,18.578966104071,18.6173156598183,60086.8707627057,0.0,1.0
2024-12-26,19.39,19.42,19.36,19.36,103808,18.6365384947794,18.6653727472211,18.6077042423378,18.6077042423378,108004.880872263,0.0,1.0
2024-12-27,19.35,19.4199,19.34,19.41,441765,18.5980928248573,18.6652766330463,18.5884814073767,18.6557613297405,459625.233108578,0.0,1.0
2024-12-30,19.45,19.45,19.41,19.44,265965,18.6942069996627,18.6942069996627,18.6557613297405,18.6845955821822,276717.768776891,0.0,1.0
2024-12-31,19.36,19.42,19.35,19.42,477285,18.6867764128085,18.7446899760713,18.6771241522647,18.7446899760713,494480.021373106,0.082269,1.0
2025-01-02,19.43,19.44,19.38,19.42,103826,18.7543422366151,18.763994497159,18.7060809338961,18.7446899760713,107566.512040153,0.0,1.0
2025-01-03,19.37,19.4313,19.36,19.43,99235,18.6964286733523,18.7555970304858,18.6867764128085,18.7543422366151,102810.113288623,0.0,1.0
2025-01-06,19.38,19.4,19.34,19.34,108978,18.7060809338961,18.7253854549837,18.6674718917209,18.6674718917209,112904.121791379,0.0,1.0
2025-01-07,19.32,19.3682,19.2949,19.34,65915,18.6481673706333,18.6946912664544,18.6239401966683,18.6674718917209,68289.7023975366,0.0,1.0
2025-01-08,19.26,19.275,19.22,19.26,55895,18.5902538073704,18.6047321981862,18.5516447651952,18.5902538073704,57908.7144885128,0.0,1.0
2025-01-10,19.17,19.22,19.1201,19.21,171808,18.5033834624762,18.5516447651952,18.4552186823626,18.5419925046514,177997.681703952,0.0,1.0
2025-01-13,19.13,19.17,19.065,19.17,74659,18.464774420301,18.5033834624762,18.4020347267662,18.5033834624762,77348.7201896029,0.0,1.0
2025-01-14,19.1,19.1188,19.0,19.0,56148,18.4358176386695,18.4539638884919,18.3392950332315,18.3392950332315,58170.829253082,0.0,1.0
2025-01-15,19.29,19.32,19.21,19.32,229464,18.6192105890019,18.6481673706333,18.5419925046514,18.6481673706333,237730.839277074,0.0,1.0
2025-01-16,19.21,19.28,19.21,19.28,443501,18.5419925046514,18.6095583284581,18.5419925046514,18.6095583284581,459478.894075854,0.0,1.0
2025-01-17,19.305,19.31,19.22,19.22,99864,18.6336889798176,18.6385151100895,18.5516447651952,18.5516447651952,103461.774106464,0.0,1.0
2025-01-21,19.33,19.35,19.22,19.22,395943,18.6578196311771,18.6771241522647,18.5516447651952,18.5516447651952,410207.534497274,0.0,1.0
2025-01-22,19.35,19.3943,19.33,19.38,126995,18.6771241522647,18.7198836664738,18.6578196311771,18.7060809338961,131570.215519611,0.0,1.0
2025-01-23,19.29,19.4,19.2515,19.4,97023,18.6192105890019,18.7253854549837,18.5820493859082,18.7253854549837,100518.422145433,0.0,1.0
2025-01-24,19.29,19.34,19.27,19.34,95565,18.6192105890019,18.6674718917209,18.5999060679143,18.6674718917209,99007.8951622632,0.0,1.0
2025-01-27,19.4,19.44,19.37,19.39,102748,18.7253854549837,18.763994497159,18.6964286733523,18.7157331944399,106449.675217206,0.0,1.0
2025-01-28,19.4,19.41,19.35,19.37,471314,18.7253854549837,18.7350377155275,18.6771241522647,18.6964286733523,488293.905723927,0.0,1.0
2025-01-29,19.34,19.42,19.29,19.42,81073,18.6674718917209,18.7446899760713,18.6192105890019,18.7446899760713,83993.7956834633,0.0,1.0
2025-01-30,19.31,19.3587,19.31,19.33,192982,18.6927347532422,18.739878004536,18.6927347532422,18.7120954313916,199354.587180116,0.056173,1.0
2025-01-31,19.29,19.35,19.26,19.32,230411,18.6733740750928,18.731456109541,18.6443330578687,18.7024150923169,238019.555123056,0.0,1.0
2025-02-03,19.33,19.48,19.2911,19.48,196826,18.7120954313916,18.8573005175121,18.674438912391,18.8573005175121,203325.522464859,0.0,1.0
2025-02-04,19.36,19.375,19.28,19.28,131481,18.7411364486157,18.7556569572277,18.6636937360181,18.6636937360181,135822.721689219,0.0,1.0
2025-02-05,19.46,19.49,19.37,19.37,119356,18.8379398393627,18.8669808565868,18.7508167876904,18.7508167876904,123297.333986951,0.0,1.0
2025-02-06,19.51,19.51,19.436,19.47,104090,18.8863415347362,18.8863415347362,18.8147070255834,18.8476201784374,107527.225231256,0.0,1.0
2025-02-07,19.41,19.49,19.405,19.49,57838,18.7895381439892,18.8669808565868,18.7846979744518,18.8669808565868,59747.9071277296,0.0,1.0
2025-02-10,19.43,19.55,19.41,19.55,114271,18.8088988221386,18.925062891035,18.7895381439892,18.925062891035,118044.418814495,0.0,1.0
2025-02-11,19.4,19.41,19.3711,19.41,99984,18.7798578049145,18.7895381439892,18.7518816249886,18.7895381439892,103285.638269977,0.0,1.0
2025-02-12,19.12,19.28,19.12,19.23,89815,18.5088083108229,18.6636937360181,18.5088083108229,18.6152920406446,92780.8409467314,0.0,1.0
2025-02-13,19.37,19.4,19.29,19.34,130697,18.7508167876904,18.7798578049145,18.6733740750928,18.7217757704663,135012.832702944,0.0,1.0
2025-02-14,19.395,19.43,19.39,19.39,61025,18.7750176353771,18.8088988221386,18.7701774658398,18.7701774658398,63040.147177802,0.0,1.0
2025-02-18,19.32,19.39,19.32,19.39,121306,18.7024150923169,18.7701774658398,18.7024150923169,18.7701774658398,125311.726235976,0.0,1.0
2025-02-19,19.39,19.4,19.3,19.3,81800,18.7701774658398,18.7798578049145,18.6830544141675,18.6830544141675,84501.1722924078,0.0,1.0
2025-02-20,19.42,19.43,19.385,19.42,120098,18.7992184830639,18.8088988221386,18.7653372963024,18.7992184830639,124063.836063247,0.0,1.0
2025-02-21,19.58,19.58,19.4,19.47,390365,18.954103908259,18.954103908259,18.7798578049145,18.8476201784374,403255.502713031,0.0,1.0
2025-02-24,19.49,19.51,19.46,19.51,78463,18.8669808565868,18.8863415347362,18.8379398393627,18.8863415347362,81053.9789924106,0.0,1.0
2025-02-25,19.58,19.6152,19.555,19.59,107221,18.954103908259,18.988178701802,18.9299030605723,18.9637842473337,110761.616068023,0.0,1.0
2025-02-26,19.6,19.61,19.535,19.6,60008,18.9734645864084,18.9831449254831,18.9105423824229,18.9734645864084,61989.5641433108,0.0,1.0
2025-02-27,19.5,19.5,19.46,19.47,78403,18.9339881636618,18.9339881636618,18.8951492135825,18.9048589511023,80746.7759451858,0.05922,1.0
2025-02-28,19.61,19.61,19.51,19.57,78176,19.0407952763799,19.0407952763799,18.9436979011817,19.0019563263006,80512.9900168469,0.0,1.0
2025-03-03,19.53,19.58,19.48,19.58,78239,18.9631173762213,19.0116660638204,18.9145686886222,19.0116660638204,80577.8733361656,0.0,1.0
2025-03-04,19.44,19.56,19.4264,19.55,44537,18.8757297385429,18.9922465887808,18.8625244955159,18.982536851261,45868.3871825151,0.0,1.0
2025-03-05,19.4,19.49,19.39,19.45,74692,18.8368907884636,18.924278426142,18.8271810509437,18.8854394760627,76924.8394691249,0.0,1.0
2025-03-06,19.325,19.39,19.31,19.38,85675,18.7640677570649,18.8271810509437,18.7495031507851,18.8174713134239,88236.1648036908,0.0,1.0
2025-03-07,19.31,19.4,19.27,19.4,68042,18.7495031507851,18.8368907884636,18.7106642007058,18.8368907884636,70076.0446521477,0.0,1.0
2025-03-10,19.22,19.4,19.19,19.38,87894,18.6621155131067,18.8368907884636,18.6329863005472,18.8174713134239,90521.4994952508,0.0,1.0
2025-03-11,19.29,19.36,19.23,19.33,55739,18.7300836757455,18.7980518383843,18.6718252506265,18.7689226258248,57405.2592937604,0.0,1.0
2025-03-12,19.17,19.245,19.12,19.23,72008,18.6135668255076,18.6863898569062,18.5650181379084,18.6718252506265,74160.6040873553,0.0,1.0
2025-03-13,19.2,19.205,19.12,19.15,87222,18.642696038067,18.6475509068269,18.5650181379084,18.5941473504679,89829.4107558512,0.0,1.0
2025-03-14,19.1751,19.19,19.145,19.15,51550,18.6185187916427,18.6329863005472,18.589292481708,18.5941473504679,53091.0335060433,0.0,1.0
2025-03-17,19.19,19.23,19.16,19.2,113892,18.6329863005472,18.6718252506265,18.6038570879877,18.642696038067,117296.682600782,0.0,1.0
2025-03-18,19.22,19.2209,19.17,19.19,125240,18.6621155131067,18.6629893894835,18.6135668255076,18.6329863005472,128983.919229813,0.0,1.0
2025-03-19,19.21,19.26,19.14,19.17,86743,18.6524057755869,18.700954463186,18.5844376129481,18.6135668255076,89336.091550237,0.0,1.0
2025-03-20,19.24,19.34,19.24,19.34,28308,18.6815349881463,18.7786323633446,18.6815349881463,18.7786323633446,29154.2381472179,0.0,1.0
2025-03-21,19.2,19.31,19.2,19.29,61211,18.642696038067,18.7495031507851,18.642696038067,18.7300836757455,63040.8390288735,0.0,1.0
2025-03-24,19.15,19.23,19.11,19.23,121636,18.5941473504679,18.6718252506265,18.5553084003886,18.6718252506265,125272.181407199,0.0,1.0
2025-03-25,19.12,19.18,19.1,19.18,80751,18.5650181379084,18.6232765630274,18.5455986628688,18.6232765630274,83164.9669572555,0.0,1.0
2025-03-26,19.02,19.09,19.0098,19.09,265827,18.4679207627102,18.5358889253489,18.4580168304399,18.5358889253489,273773.621024461,0.0,1.0
2025-03-27,18.95,18.9899,18.94,18.96,44529,18.3999526000714,18.4386944527755,18.3902428625515,18.4096623375912,45860.1480308556,0.0,1.0
2025-03-28,19.03,19.05,18.98,18.98,52049,18.5331498083946,18.5526276326809,18.4844552476789,18.4844552476789,53444.3675381805,0.057179,1.0
2025-03-31,19.17,19.17,19.0,19.09,103704,18.6694945783985,18.6694945783985,18.5039330719652,18.5915832812534,106484.172437117,0.0,1.0
2025-04-01,19.1993,19.23,19.16,19.16,84345,18.6980295909779,18.7279280512574,18.6597556662554,18.6597556662554,86606.1822514908,0.0,1.0
2025-04-02,19.135,19.24,19.09,19.23,103977,18.6354083858976,18.7376669634005,18.5915832812534,18.7279280512574,106764.491220146,0.0,1.0
2025-04-03,19.29,19.4,19.27,19.37,74000,18.7863615241162,18.8934895576908,18.7668836998299,18.8642728212613,75983.8459494968,0.0,1.0
2025-04-04,19.31,19.48,19.3,19.48,155017,18.8058393484025,18.9714008548359,18.7961004362594,18.9714008548359,159172.808750718,0.0,1.0
2025-04-07,18.84,19.25,18.64,19.19,162611,18.3481104776749,18.7474058755437,18.1533322348122,18.6889724026848,166970.394239103,0.0,1.0
2025-04-08,18.54,18.82,18.41,18.66,197307,18.0559431133808,18.3286326533887,17.9293372555199,18.1728100590984,202596.549902126,0.0,1.0
2025-04-09,18.78,18.81,17.98,18.19,384416,18.2896770048161,18.3188937412455,17.5105640333649,17.7150811883709,394721.704385429,0.0,1.0
2025-04-10,18.61,18.9025,18.4601,18.72,1646042,18.1241154983827,18.4089786785696,17.9781292053571,18.2312435319573,1690170.2939784,0.0,1.0
2025-04-11,18.44,18.47,18.1305,18.47,217922,17.9585539919494,17.9877707283788,17.6571346611192,17.9877707283788,223764.211851435,0.0,1.0
2025-04-14,18.69,18.7,18.595,18.7,467170,18.2020267955278,18.211765707671,18.109507130168,18.211765707671,479694.233949007,0.0,1.0
2025-04-15,18.73,18.772,18.6597,18.7,308369,18.2409824441004,18.2818858751016,18.1725178917341,18.211765707671,316635.980967573,0.0,1.0
2025-04-16,18.77,18.7898,18.73,18.75,99329,18.279938092673,18.2992211387164,18.2409824441004,18.2604602683867,101991.884247534,0.0,1.0
2025-04-17,18.72,18.7906,18.71,18.76,78895,18.2312435319573,18.3000002516878,18.2215046198141,18.2701991805298,81010.0746781829,0.0,1.0
2025-04-21,18.58,18.74,18.53,18.74,190983,18.0948987619533,18.2507213562435,18.0462042012376,18.2507213562435,196103.011499632,0.0,1.0
2025-04-22,18.59,18.67,18.47,18.64,167598,18.1046376740965,18.1825489712416,17.9877707283788,18.1533322348122,172091.089370861,0.0,1.0
2025-04-23,18.71,18.98,18.67,18.89,1251184,18.2215046198141,18.4844552476789,18.1825489712416,18.3968050383906,1284726.65284426,0.0,1.0
2025-04-24,18.86,18.9,18.7604,18.79,207577,18.3675883019612,18.4065439505338,18.2705887370156,18.2994159169592,213141.875549442,0.0,1.0
2025-04-25,18.91,18.91,18.8,18.87,180046,18.4162828626769,18.4162828626769,18.3091548291024,18.3773272141044,184872.804430042,0.0,1.0
2025-04-28,18.93,18.93,18.83,18.85,180689,18.4357606869632,18.4357606869632,18.3383715655318,18.3578493898181,185533.042442819,0.0,1.0
2025-04-29,18.86,18.88,18.8,18.8,118942,18.4340213172544,18.4535695901253,18.3753764986417,18.3753764986417,121690.546050324,0.068214,1.0
2025-04-30,18.93,18.93,18.84,18.84,125269,18.5024402723026,18.5024402723026,18.4144730443835,18.4144730443835,128163.752191639,0.0,1.0
2025-05-01,18.87,18.94,18.82,18.92,85158,18.4437954536899,18.512214408738,18.3949247715126,18.4926661358671,87125.8556317655,0.0,1.0
2025-05-02,18.83,18.84,18.79,18.81,82312,18.4046989079481,18.4144730443835,18.3656023622063,18.3851506350772,84214.0894427052,0.0,1.0
2025-05-05,18.79,18.87,18.7685,18.87,137102,18.3656023622063,18.4437954536899,18.3445879688701,18.4437954536899,140270.192569416,0.0,1.0
2025-05-06,18.89,18.895,18.75,18.78,104892,18.4633437265608,18.4682307947785,18.3265058164645,18.3558282257709,107315.874596951,0.0,1.0
2025-05-07,18.89,18.92,18.8527,18.87,55443,18.4633437265608,18.4926661358671,18.4268861976566,18.4437954536899,56724.1928390988,0.0,1.0
2025-05-08,18.83,18.9091,18.82,18.9,121102,18.4046989079481,18.4820123271525,18.3949247715126,18.4731178629962,123900.459953476,0.0,1.0
2025-05-09,18.85,18.91,18.8475,18.91,104891,18.424247180819,18.4828919994317,18.4218036467101,18.4828919994317,107314.851488663,0.0,1.0
2025-05-12,18.82,18.84,18.8,18.83,76360,18.3949247715126,18.4144730443835,18.3753764986417,18.4046989079481,78124.5489095756,0.0,1.0
2025-05-13,18.83,18.84,18.7801,18.82,48550,18.4046989079481,18.4144730443835,18.3559259671352,18.3949247715126,49671.907406494,0.0,1.0
2025-05-14,18.72,18.82,18.72,18.82,95086,18.2971834071582,18.3949247715126,18.2971834071582,18.3949247715126,97283.2747199564,0.0,1.0
2025-05-15,18.83,18.865,18.77,18.77,73233,18.4046989079481,18.4389083854722,18.3460540893354,18.3460540893354,74925.2892914475,0.0,1.0
2025-05-16,18.8303,18.89,18.83,18.89,37307,18.4049921320412,18.4633437265608,18.4046989079481,18.4633437265608,38169.1009189304,0.0,1.0
2025-05-19,18.83,18.85,18.7,18.7,140131,18.4046989079481,18.424247180819,18.2776351342873,18.2776351342873,143369.187575271,0.0,1.0
2025-05-20,18.7753,18.7963,18.76,18.79,177985,18.3512343816462,18.3717600681606,18.3362799529,18.3656023622063,182097.928728009,0.0,1.0
2025-05-21,18.65,18.74,18.64,18.73,158961,18.22876445211,18.3167316800291,18.2189903156746,18.3069575435936,162634.316647656,0.0,1.0
2025-05-22,18.65,18.67,18.6,18.62,136477,18.22876445211,18.2483127249809,18.1798937699328,18.1994420428037,139630.749889106,0.0,1.0
2025-05-23,18.68,18.7,18.67,18.69,83043,18.2580868614164,18.2776351342873,18.2483127249809,18.2678609978518,84961.9816015959,0.0,1.0
2025-05-27,18.75,18.78,18.69,18.78,81859,18.3265058164645,18.3558282257709,18.2678609978518,18.3558282257709,83750.6213880165,0.0,1.0
2025-05-28,18.74,18.75,18.69,18.74,147127,18.3167316800291,18.3265058164645,18.2678609978518,18.3167316800291,150526.853161591,0.0,1.0
2025-05-29,18.67,18.6954,18.65,18.65,63207,18.3076945134808,18.3326016072485,18.2880826286244,18.2880826286244,64457.8534523316,0.060754,1.0
2025-05-30,18.65,18.679,18.63,18.67,77415,18.2880826286244,18.3165198616662,18.268470743768,18.3076945134808,78947.0268326647,0.0,1.0
2025-06-02,18.59,18.6399,18.56,18.63,88567,18.2292469740551,18.2781786267719,18.1998291467705,18.268470743768,90319.7226052912,0.0,1.0
2025-06-03,18.61,18.62,18.5511,18.605,182156,18.2488588589115,18.2586648013398,18.1911018580093,18.2439558876974,185760.82955152,0.0,1.0
2025-06-04,18.66,18.685,18.64,18.67,86666,18.2978885710526,18.3224034271232,18.2782766861962,18.3076945134808,88381.1022086124,0.0,1.0
2025-06-05,18.66,18.695,18.63,18.69,127848,18.2978885710526,18.3322093695514,18.268470743768,18.3273063983373,130378.085467965,0.0,1.0
2025-06-06,18.54,18.62,18.53,18.62,110601,18.180217261914,18.2586648013398,18.1704113194858,18.2586648013398,112789.770906408,0.0,1.0
2025-06-09,18.62,18.63,18.5506,18.57,98534,18.2586648013398,18.268470743768,18.1906115608879,18.2096350891987,100483.967473096,0.0,1.0
2025-06-10,18.61,18.66,18.59,18.66,124048,18.2488588589115,18.2978885710526,18.2292469740551,18.2978885710526,126502.884254194,0.0,1.0
2025-06-11,18.65,18.67,18.6,18.6,60041,18.2880826286244,18.3076945134808,18.2390529164833,18.2390529164833,61229.1989673839,0.0,1.0
2025-06-12,18.74,18.7475,18.68,18.7,68707,18.3763361104784,18.3836905672995,18.3175004559091,18.3371123407655,70066.697314369,0.0,1.0
2025-06-13,18.66,18.75,18.65,18.75,40246,18.2978885710526,18.3861420529066,18.2880826286244,18.3861420529066,41042.4600130133,0.0,1.0
2025-06-16,18.66,18.69,18.6402,18.67,61337,18.2978885710526,18.3273063983373,18.2784728050448,18.3076945134808,62550.8465392386,0.0,1.0
2025-06-17,18.7,18.72,18.68,18.69,53991,18.3371123407655,18.3567242256219,18.3175004559091,18.3273063983373,55059.4707191422,0.0,1.0
2025-06-18,18.67,18.73,18.6501,18.73,87187,18.3076945134808,18.3665301680501,18.2881806880487,18.3665301680501,88912.4126908164,0.0,1.0
2025-06-20,18.7,18.7,18.66,18.66,133915,18.3371123407655,18.3371123407655,18.2978885710526,18.2978885710526,136565.150142689,0.0,1.0
2025-06-23,18.71,18.7499,18.7,18.7,88047,18.3469182831937,18.3860439934823,18.3371123407655,18.3371123407655,89789.4319128803,0.0,1.0
2025-06-24,18.712,18.7396,18.6901,18.71,203981,18.3488794716794,18.3759438727812,18.3274044577616,18.3469182831937,208017.741785878,0.0,1.0
2025-06-25,18.74,18.74,18.673487,18.71,153645,18.3763361104784,18.3763361104784,18.3111138456056,18.3469182831937,156685.602760508,0.0,1.0
2025-06-26,18.74,18.75,18.705,18.72,85960,18.3763361104784,18.3861420529066,18.3420153119796,18.3567242256219,87661.130614685,0.0,1.0
2025-06-27,18.67,18.68,18.63,18.65,58356,18.3642797042629,18.374115954774,18.3249347022184,18.3446072032406,59327.4845267736,0.057705,1.0
2025-06-30,18.71,18.73,18.67,18.69,114178,18.4036247063074,18.4232972073296,18.3642797042629,18.3839522052851,116078.784157549,0.0,1.0
2025-07-01,18.72,18.7397,18.702,18.73,86672,18.4134609568185,18.4328383703254,18.3957557058985,18.4232972073296,88114.8766005985,0.0,1.0
2025-07-02,18.725,18.73,18.68,18.69,70003,18.418379082074,18.4232972073296,18.374115954774,18.3839522052851,71168.3785613776,0.0,1.0
2025-07-03,18.69,18.6999,18.66,18.68,41094,18.3839522052851,18.3936900932911,18.3544434537517,18.374115954774,41778.1144893968,0.0,1.0
2025-07-07,18.66,18.67,18.62,18.67,117537,18.3544434537517,18.3642797042629,18.3150984517073,18.3642797042629,119493.703283697,0.0,1.0
2025-07-08,18.64,18.6497,18.61,18.64,146958,18.3347709527295,18.3443121157253,18.3052622011961,18.3347709527295,149404.490902146,0.0,1.0
2025-07-09,18.66,18.67,18.625,18.64,52453,18.3544434537517,18.3642797042629,18.3200165769628,18.3347709527295,53326.2140291122,0.0,1.0
2025-07-10,18.65,18.67,18.64,18.64,134293,18.3446072032406,18.3642797042629,18.3347709527295,18.3347709527295,136528.649659916,0.0,1.0
2025-07-11,18.61,18.6177,18.58,18.6,136689,18.3052622011961,18.3128361140897,18.2757534496628,18.295425950685,138964.537193779,0.0,1.0
2025-07-14,18.6,18.61,18.565,18.59,84556,18.295425950685,18.3052622011961,18.2609990738961,18.2855897001739,85963.6503812099,0.0,1.0
2025-07-15,18.56,18.63,18.52,18.63,83886,18.2560809486405,18.3249347022184,18.2167359465961,18.3249347022184,85282.4965215736,0.0,1.0
2025-07-16,18.54,18.58,18.493,18.57,95926,18.2364084476183,18.2757534496628,18.190178070216,18.2659171991517,97522.9330439937,0.0,1.0
2025-07-17,18.47,18.54,18.45,18.54,45288,18.1675546940404,18.2364084476183,18.1478821930182,18.2364084476183,46041.9343212101,0.0,1.0
2025-07-18,18.44,18.51,18.415,18.51,75488,18.1380459425071,18.2068996960849,18.1134553162293,18.2068996960849,76744.6903824301,0.0,1.0
2025-07-21,18.51,18.5369,18.48,18.51,155923,18.2068996960849,18.2333592099598,18.1773909445516,18.2068996960849,158518.736203101,0.0,1.0
2025-07-22,18.51,18.55,18.49,18.55,62178,18.2068996960849,18.2462446981294,18.1872271950627,18.2462446981294,63213.1114693561,0.0,1.0
2025-07-23,18.46,18.49,18.4,18.47,1223887,18.1577184435293,18.1872271950627,18.0987009404626,18.1675546940404,1244261.72210261,0.0,1.0
2025-07-24,18.46,18.46,18.425,18.46,188261,18.1577184435293,18.1577184435293,18.1232915667404,18.1577184435293,191395.084729847,0.0,1.0
2025-07-25,18.47,18.47,18.44,18.45,194513,18.1675546940404,18.1675546940404,18.1380459425071,18.1478821930182,197751.165223051,0.0,1.0
2025-07-28,18.45,18.47,18.43,18.45,192977,18.1478821930182,18.1675546940404,18.128209691996,18.1478821930182,196189.594583645,0.0,1.0
2025-07-29,18.52,18.5458,18.47,18.48,187408,18.2167359465961,18.2421134729147,18.1675546940404,18.1773909445516,190527.88436825,0.0,1.0
2025-07-30,18.37,18.425,18.365,18.42,315025,18.1368065749427,18.1911083910353,18.131870046207,18.1861718622996,319075.424115465,0.06874,1.0
2025-07-31,18.43,18.46,18.42,18.43,120792,18.196044919771,18.2256640921852,18.1861718622996,18.196044919771,122345.079373876,0.0,1.0
2025-08-01,18.6,18.6,18.56,18.57,250815,18.3638868967846,18.3638868967846,18.3243946668991,18.3342677243705,254039.846042443,0.0,1.0
2025-08-04,18.58,18.62,18.56,18.62,926559,18.3441407818419,18.3836330117274,18.3243946668991,18.3836330117274,938472.203453697,0.0,1.0
2025-08-05,18.61,18.62,18.56,18.56,339091,18.373759954256,18.3836330117274,18.3243946668991,18.3243946668991,343450.851960122,0.0,1.0
2025-08-06,18.57,18.65,18.51,18.57,201883,18.3342677243705,18.4132521841416,18.2750293795421,18.3342677243705,204478.704378073,0.0,1.0
2025-08-07,18.61,18.625,18.56,18.56,327780,18.373759954256,18.3885695404631,18.3243946668991,18.3243946668991,331994.421130283,0.0,1.0
2025-08-08,18.61,18.61,18.57,18.58,42719,18.373759954256,18.373759954256,18.3342677243705,18.3441407818419,43268.258210582,0.0,1.0
2025-08-11,18.63,18.66,18.6,18.66,160174,18.3935060691988,18.423125241613,18.3638868967846,18.423125241613,162233.432211001,0.0,1.0
2025-08-12,18.65,18.65,18.59,18.61,97488,18.4132521841416,18.4132521841416,18.3540138393133,18.373759954256,98741.4489204618,0.0,1.0
2025-08-13,18.64,18.67,18.63,18.66,124131,18.4033791266702,18.4329982990844,18.3935060691988,18.423125241613,125727.010462271,0.0,1.0
2025-08-14,18.58,18.64,18.56,18.63,171843,18.3441407818419,18.4033791266702,18.3243946668991,18.3935060691988,174052.466014678,0.0,1.0
2025-08-15,18.6,18.6,18.57,18.58,109351,18.3638868967846,18.3638868967846,18.3342677243705,18.3441407818419,110756.977073091,0.0,1.0
2025-08-18,18.58,18.59,18.56,18.59,177603,18.3441407818419,18.3540138393133,18.3243946668991,18.3540138393133,179886.525035089,0.0,1.0
2025-08-19,18.57,18.61,18.55,18.6,141482,18.3342677243705,18.373759954256,18.3145216094277,18.3638868967846,143301.100403791,0.0,1.0
2025-08-20,18.58,18.6,18.555,18.59,92481,18.3441407818419,18.3638868967846,18.3194581381634,18.3540138393133,93670.0715740729,0.0,1.0
2025-08-21,18.57,18.585,18.53,18.57,448477,18.3342677243705,18.3490773105776,18.2947754944849,18.3342677243705,454243.27904462,0.0,1.0
2025-08-22,18.68,18.68,18.55,18.62,59580,18.4428713565558,18.4428713565558,18.3145216094277,18.3836330117274,60346.0479923796,0.0,1.0
2025-08-25,18.64,18.65,18.6202,18.65,103233,18.4033791266702,18.4132521841416,18.3838304728768,18.4132521841416,104560.315078841,0.0,1.0
2025-08-26,18.645,18.65,18.62,18.64,104567,18.4083156554059,18.4132521841416,18.3836330117274,18.4033791266702,105911.466942249,0.0,1.0
2025-08-27,18.67,18.77,18.6,18.6,96127,18.4329982990844,18.5317288737983,18.3638868967846,18.3638868967846,97362.9499053958,0.0,1.0
2025-08-28,18.63,18.7,18.58,18.7,52256,18.4496215659489,18.5189438155258,18.4001056733941,18.5189438155258,52766.8969534189,0.056837,1.0
2025-08-29,18.58,18.62,18.49,18.59,94147,18.4001056733941,18.439718387438,18.3109770667953,18.410008851905,95067.4572771261,0.0,1.0
2025-09-02,18.54,18.5772,18.53,18.56,628678,18.3604929593502,18.397332783411,18.3505897808392,18.3802993163721,634824.464996963,0.0,1.0
2025-09-03,18.62,18.63,18.5555,18.56,163343,18.439718387438,18.4496215659489,18.3758428860422,18.3802993163721,164939.973382239,0.0,1.0
2025-09-04,18.69,18.69,18.65,18.67,303259,18.5090406370148,18.5090406370148,18.4694279229709,18.4892342799929,306223.905450031,0.0,1.0
2025-09-05,18.84,18.84,18.77,18.77,211845,18.6575883146795,18.6575883146795,18.5882660651026,18.5882660651026,213916.168193068,0.0,1.0
2025-09-08,18.99,19.0,18.87,18.87,62483,18.8061359923441,18.8160391708551,18.6872978502124,18.6872978502124,63093.8843834289,0.0,1.0
2025-09-09,18.93,19.0249,18.93,18.96,228543,18.7467169212782,18.8406980853474,18.7467169212782,18.7764264568112,230777.421356882,0.0,1.0
2025-09-10,19.05,19.05,18.99,18.99,733935,18.86555506341,18.86555506341,18.8061359923441,18.8061359923441,741110.542626823,0.0,1.0
2025-09-11,19.16,19.16,19.09,19.09,204471,18.9744900270307,18.9744900270307,18.9051677774539,18.9051677774539,206470.074000354,0.0,1.0
2025-09-12,19.12,19.14,19.09,19.11,99346,18.9348773129868,18.9546836700087,18.9051677774539,18.9249741344758,100317.286909337,0.0,1.0
2025-09-15,19.17,19.21,19.15,19.21,121369,18.9843932055417,19.0240059195856,18.9645868485197,19.0240059195856,122555.601583349,0.0,1.0
2025-09-16,19.17,19.2099,19.13,19.2,1907887,18.9843932055417,19.0239068878005,18.9447804914978,19.0141027410746,1926540.0476073,0.0,1.0
2025-09-17,19.19,19.285,19.1845,19.21,108117,19.0041995625636,19.0982797584179,18.9987528143826,19.0240059195856,109174.039304822,0.0,1.0
2025-09-18,19.15,19.2,19.15,19.18,59552,18.9645868485197,19.0141027410746,18.9645868485197,18.9942963840526,60134.2285549984,0.0,1.0
2025-09-19,19.19,19.19,19.155,19.18,29454,19.0041995625636,19.0041995625636,18.9695384377752,18.9942963840526,29741.9661448637,0.0,1.0
2025-09-22,19.19,19.21,19.17,19.2,512637,19.0041995625636,19.0240059195856,18.9843932055417,19.0141027410746,517648.954254244,0.0,1.0
2025-09-23,19.18,19.2,19.16,19.19,106154,18.9942963840526,19.0141027410746,18.9744900270307,19.0041995625636,107191.847427917,0.0,1.0
2025-09-24,19.15,19.17,19.1401,19.16,70397,18.9645868485197,18.9843932055417,18.9547827017939,18.9744900270307,71085.2580532345,0.0,1.0
2025-09-25,19.16,19.16,19.1111,19.14,145664,18.9744900270307,18.9744900270307,18.926063484112,18.9546836700087,147088.129168378,0.0,1.0
2025-09-26,19.13,19.17,19.13,19.16,105180,18.9447804914978,18.9843932055417,18.9447804914978,18.9744900270307,106208.324815535,0.0,1.0
2025-09-29,19.13,19.1399,19.09,19.09,60070,19.0150435430331,19.0248840517146,18.975283911997,18.975283911997,60433.1563795462,0.07095,1.0
2025-09-30,19.13,19.15,19.105,19.15,74910,19.0150435430331,19.0349233585512,18.9901937736356,19.0349233585512,75362.8723887432,0.0,1.0
2025-10-01,19.145,19.18,19.14,19.16,61577,19.0299534046717,19.0647430818283,19.0249834507922,19.0448632663102,61949.2670281889,0.0,1.0
2025-10-02,19.1225,19.15,19.12,19.15,89489,19.0075886122139,19.0349233585512,19.0051036352741,19.0349233585512,90030.0105085598,0.0,1.0
2025-10-03,19.15,19.18,19.13,19.16,51156,19.0349233585512,19.0647430818283,19.0150435430331,19.0448632663102,51465.2663184961,0.0,1.0
2025-10-06,19.15,19.15,19.12,19.13,20107,19.0349233585512,19.0349233585512,19.0051036352741,19.0150435430331,20228.5579377981,0.0,1.0
2025-10-07,19.19,19.2,19.15,19.15,29741,19.0746829895874,19.0846228973464,19.0349233585512,19.0349233585512,29920.8007971379,0.0,1.0
2025-10-08,19.15,19.21,19.13,19.19,61084,19.0349233585512,19.0945628051054,19.0150435430331,19.0746829895874,61453.286570471,0.0,1.0
2025-10-09,19.2,19.2,19.16,19.18,67861,19.0846228973464,19.0846228973464,19.0448632663102,19.0647430818283,68271.2572843745,0.0,1.0
2025-10-10,19.23,19.27,19.16,19.27,71868,19.1144426206235,19.1542022516596,19.0448632663102,19.1542022516596,72302.4818159683,0.0,1.0
2025-10-13,19.33,19.33,19.258,19.28,17460,19.2138416982138,19.2138416982138,19.1422743623488,19.1641421594187,17565.5553585297,0.0,1.0
2025-10-14,19.315,19.335,19.3,19.3,31622,19.1989318365753,19.2188116520934,19.1840219749367,19.1840219749367,31813.1724826703,0.0,1.0
2025-10-15,19.33,19.345,19.305,19.31,27299,19.2138416982138,19.2287515598524,19.1889919288163,19.1939618826958,27464.0375562715,0.0,1.0
2025-10-16,19.41,19.42,19.31,19.31,56121,19.2933609602861,19.3033008680451,19.1939618826958,19.1939618826958,56460.2824900368,0.0,1.0
2025-10-17,19.39,19.4,19.36,19.4,38086,19.273481144768,19.2834210525271,19.2436614214909,19.2834210525271,38316.2509384285,0.0,1.0
2025-10-20,19.42,19.4301,19.39,19.41,199773,19.3033008680451,19.3133401748818,19.273481144768,19.2933609602861,200980.738295507,0.0,1.0
2025-10-21,19.39,19.46,19.39,19.44,69989,19.273481144768,19.3430604990813,19.273481144768,19.3231806835632,70412.1222215426,0.0,1.0
2025-10-22,19.4,19.435,19.38,19.4,126258,19.2834210525271,19.3182107296837,19.263541237009,19.2834210525271,127021.29945345,0.0,1.0
2025-10-23,19.4,19.4,19.37,19.37,182443,19.2834210525271,19.2834210525271,19.25360132925,19.25360132925,183545.96885889,0.0,1.0
2025-10-24,19.4,19.45,19.38,19.45,85986,19.2834210525271,19.3331205913222,19.263541237009,19.3331205913222,86505.832935769,0.0,1.0
2025-10-27,19.42,19.43,19.3748,19.38,115996,19.3033008680451,19.3132407758042,19.2583724849743,19.263541237009,116697.259986713,0.0,1.0
2025-10-28,19.41,19.44,19.4,19.42,38044,19.2933609602861,19.3231806835632,19.2834210525271,19.3033008680451,38273.9970251948,0.0,1.0
2025-10-29,19.37,19.4,19.34,19.4,45441,19.25360132925,19.2834210525271,19.2237816059729,19.2834210525271,45715.7159820701,0.0,1.0
2025-10-30,19.29,19.29,19.23,19.23,213550,19.2354112980509,19.2354112980509,19.1755810918362,19.1755810918362,214156.039409327,0.0617,1.0
2025-10-31,19.3,19.33,19.29,19.3,52540,19.2453829990867,19.2752981021941,19.2354112980509,19.2453829990867,52689.1047088084,0.0,1.0
2025-11-03,19.27,19.3,19.255,19.3,35916,19.2154678959793,19.2453829990867,19.2005103444257,19.2453829990867,36017.9270026944,0.0,1.0
2025-11-04,19.32,19.32,19.24,19.24,40659,19.2653264011583,19.2653264011583,19.185552792872,19.185552792872,40774.3872926425,0.0,1.0
2025-11-05,19.25,19.31,19.25,19.31,39876,19.1955244939078,19.2553547001225,19.1955244939078,19.2553547001225,39989.1651954403,0.0,1.0
2025-11-06,19.29,19.31,19.26,19.31,228001,19.2354112980509,19.2553547001225,19.2054961949436,19.2553547001225,228648.050299068,0.0,1.0
2025-11-07,19.29,19.32,19.27,19.27,17236,19.2354112980509,19.2653264011583,19.2154678959793,19.2154678959793,17284.9145177202,0.0,1.0
2025-11-10,19.3,19.32,19.28,19.32,39659,19.2453829990867,19.2653264011583,19.2254395970151,19.2653264011583,39771.5493651814,0.0,1.0
2025-11-11,19.33,19.34,19.31,19.33,48519,19.2752981021941,19.2852698032299,19.2553547001225,19.2752981021941,48656.6934024871,0.0,1.0
2025-11-12,19.3,19.35,19.3,19.35,65188,19.2453829990867,19.2952415042657,19.2453829990867,19.2952415042657,65372.9988153369,0.0,1.0
2025-11-13,19.29,19.3,19.27,19.29,72122,19.2354112980509,19.2453829990867,19.2154678959793,19.2354112980509,72326.6770043525,0.0,1.0
2025-11-14,19.245,19.44,19.245,19.44,62331,19.1905386433899,19.3849868135879,19.1905386433899,19.3849868135879,62507.8908565802,0.0,1.0
2025-11-17,19.27,19.31,19.27,19.29,50555,19.2154678959793,19.2553547001225,19.2154678959793,19.2354112980509,50698.4714227981,0.0,1.0
2025-11-18,19.35,19.35,19.292144,19.32,74149,19.2952415042657,19.2952415042657,19.237549230753,19.2653264011583,74359.4294833161,0.0,1.0
2025-11-19,19.3,19.37,19.295,19.36,33957,19.2453829990867,19.3151849063373,19.2403971485688,19.3052132053015,34053.367502798,0.0,1.0
2025-11-20,19.3,19.33,19.29,19.32,77558,19.2453829990867,19.2752981021941,19.2354112980509,19.2653264011583,77778.1039780312,0.0,1.0
2025-11-21,19.315,19.345,19.29,19.34,61102,19.2603405506404,19.2902556537478,19.2354112980509,19.2852698032299,61275.4030437307,0.0,1.0
2025-11-24,19.31,19.35,19.3,19.35,35948,19.2553547001225,19.2952415042657,19.2453829990867,19.2952415042657,36050.0178163731,0.0,1.0
2025-11-25,19.32,19.34,19.29,19.34,116377,19.2653264011583,19.2852698032299,19.2354112980509,19.2852698032299,116707.269484145,0.0,1.0
2025-11-26,19.3,19.305,19.25,19.26,54164,19.3,19.305,19.25,19.26,54164,0.054772,1.0