date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-23,25.25,25.27,25.09,25.09,7401,19.7209608553837,19.7365814184375,19.5959963509536,19.5959963509536,9475.97083987843,0.0,1.0
2014-10-24,25.19,25.19,25.14,25.14,15250,19.6740991662224,19.6740991662224,19.635047758588,19.635047758588,19525.5445626464,0.0,1.0
2014-10-27,25.028,25.028,25.028,25.028,340,19.5475726054869,19.5475726054869,19.5475726054869,19.5475726054869,435.323616478673,0.0,1.0
2014-10-28,25.51,25.51,25.44,25.44,3800,19.9240281750827,19.9240281750827,19.8693562043945,19.8693562043945,4865.38159593812,0.0,1.0
2014-10-29,25.67,25.67,25.66,25.66,13640,20.0489926795129,20.0489926795129,20.041182397986,20.041182397986,17464.1592022621,0.0,1.0
2014-10-30,25.39,25.39,25.39,25.39,140,19.8303047967601,19.8303047967601,19.8303047967601,19.8303047967601,179.250900902983,0.0,1.0
2014-10-31,25.75,25.75,25.5,25.5,10100,20.111474931728,20.111474931728,19.9162178935558,19.9162178935558,12931.6721365723,0.0,1.0
2014-11-03,26.05,26.05,26.05,26.05,213,20.3457833775345,20.3457833775345,20.3457833775345,20.3457833775345,272.71744208811,0.0,1.0
2014-11-04,25.5,25.5,25.5,25.5,2500,19.9162178935558,19.9162178935558,19.9162178935558,19.9162178935558,3200.90894469614,0.0,1.0
2014-11-05,25.64,25.64,25.64,25.64,300,20.0255618349322,20.0255618349322,20.0255618349322,20.0255618349322,384.109073363536,0.0,1.0
2014-11-06,25.56,25.56,25.56,25.56,153,19.9630795827171,19.9630795827171,19.9630795827171,19.9630795827171,195.895627415404,0.0,1.0
2014-11-07,25.46,25.46,25.46,25.46,100,19.8849767674483,19.8849767674483,19.8849767674483,19.8849767674483,128.036357787845,0.0,1.0
2014-11-10,25.46,25.46,25.46,25.46,0,19.8849767674483,19.8849767674483,19.8849767674483,19.8849767674483,0,0.0,1.0
2014-11-11,25.7599,25.7599,25.7599,25.7599,200,20.1192071104396,20.1192071104396,20.1192071104396,20.1192071104396,256.07271557569,0.0,1.0
2014-11-12,25.25,25.25,25.25,25.25,1000,19.7209608553837,19.7209608553837,19.7209608553837,19.7209608553837,1280.36357787845,0.0,1.0
2014-11-13,25.25,25.25,25.25,25.25,0,19.7209608553837,19.7209608553837,19.7209608553837,19.7209608553837,0,0.0,1.0
2014-11-14,25.25,25.25,25.25,25.25,0,19.7209608553837,19.7209608553837,19.7209608553837,19.7209608553837,0,0.0,1.0
2014-11-17,25.25,25.25,25.25,25.25,5,19.7209608553837,19.7209608553837,19.7209608553837,19.7209608553837,6.40181788939227,0.0,1.0
2014-11-18,26.19,26.58,26.001,26.58,2247,20.4551273189109,20.7597282984594,20.3075129980528,20.7597282984594,2876.97695949288,0.0,1.0
2014-11-19,26.2,26.2,26.2,26.2,235,20.4629376004378,20.4629376004378,20.4629376004378,20.4629376004378,300.885440801436,0.0,1.0
2014-11-20,26.2,26.2,26.2,26.2,0,20.4629376004378,20.4629376004378,20.4629376004378,20.4629376004378,0,0.0,1.0
2014-11-21,26.4899,26.5403,26.456,26.54,1015,20.6893576619021,20.7287214807976,20.662880807526,20.7284871723518,1299.56903154663,0.0,1.0
2014-11-24,26.85,27.34,26.81,27.34,3514,20.9706058996853,21.3533096945026,20.9393647735777,21.3533096945026,4499.19761266487,0.0,1.0
2014-11-25,27.1,27.1,27.1,27.1,200,21.1658629378574,21.1658629378574,21.1658629378574,21.1658629378574,256.07271557569,0.0,1.0
2014-11-26,27.292,27.292,27.2601,27.2601,400,21.3158203431736,21.3158203431736,21.2909055451028,21.2909055451028,512.14543115138,0.0,1.0
2014-11-28,27.33,27.33,27.33,27.33,100,21.3454994129757,21.3454994129757,21.3454994129757,21.3454994129757,128.036357787845,0.0,1.0
2014-12-01,27.37,28.01,27.37,28.01,310,21.3767405390833,21.8765985568039,21.3767405390833,21.8765985568039,396.91270914232,0.0,1.0
2014-12-02,27.149,27.149,27.149,27.149,100,21.2041333173391,21.2041333173391,21.2041333173391,21.2041333173391,128.036357787845,0.0,1.0
2014-12-03,27.0799,27.0799,27.0799,27.0799,440,21.1501642719883,21.1501642719883,21.1501642719883,21.1501642719883,563.35997426652,0.0,1.0
2014-12-04,26.95,27.025,26.95,27.025,261,21.0487087149541,21.1072858264057,21.0487087149541,21.1072858264057,334.174893826276,0.0,1.0
2014-12-05,27.2599,29.0,27.2599,29.0,343,21.2907493394723,22.6498164279655,21.2907493394723,22.6498164279655,439.164707212308,0.0,1.0
2014-12-08,27.1,27.1,27.1,27.1,100,21.1658629378574,21.1658629378574,21.1658629378574,21.1658629378574,128.036357787845,0.0,1.0
2014-12-09,26.8,26.8,26.8,26.8,240,20.9315544920508,20.9315544920508,20.9315544920508,20.9315544920508,307.287258690829,0.0,1.0
2014-12-10,26.6645,26.84,26.6645,26.84,1101,20.8257251773616,20.9627956181584,20.8257251773616,20.9627956181584,1409.68029924417,0.0,1.0
2014-12-11,26.71,26.71,26.71,26.71,100,20.8612619583089,20.8612619583089,20.8612619583089,20.8612619583089,128.036357787845,0.0,1.0
2014-12-12,26.41,26.41,26.41,26.41,174,20.6269535125023,20.6269535125023,20.6269535125023,20.6269535125023,222.783262550851,0.0,1.0
2014-12-15,25.62,25.6592,24.4,24.4,470,20.0099412718785,20.0405575754638,19.0570869255985,19.0570869255985,601.770881602871,0.0,1.0
2014-12-16,26.24,26.24,25.8701,25.8701,700,20.4941787265453,20.4941787265453,20.2052764128658,20.2052764128658,896.254504514916,0.0,1.0
2014-12-17,26.1,26.25,26.1,26.25,645,20.3848347851689,20.5019890080722,20.3848347851689,20.5019890080722,825.834507731602,0.0,1.0
2014-12-18,26.5,26.5,26.5,26.5,1110,20.6972460462443,20.6972460462443,20.6972460462443,20.6972460462443,1421.20357144508,0.0,1.0
2014-12-19,26.45,26.45,26.45,26.45,120,20.6581946386099,20.6581946386099,20.6581946386099,20.6581946386099,153.643629345414,0.0,1.0
2014-12-22,26.6079,26.6079,26.59,26.59,300,20.7815189839194,20.7815189839194,20.7675385799863,20.7675385799863,384.109073363535,0.0,1.0
2014-12-23,26.62,26.62,26.6099,26.6099,379,20.7909694245669,20.7909694245669,20.7830810402248,20.7830810402248,485.257796015934,0.0,1.0
2014-12-24,26.6642,26.708,26.6642,26.708,200,20.8254908689157,20.8596999020035,20.8254908689157,20.8596999020035,256.072715575691,0.0,1.0
2014-12-26,26.6,26.75,26.6,26.75,522,20.7753488615131,20.8925030844164,20.7753488615131,20.8925030844164,668.349787652554,0.0,1.0
2014-12-29,26.5499,26.55,26.4802,26.4802,1178,20.7362193510635,20.7362974538787,20.6817816888211,20.6817816888211,1508.26829474081,0.0,1.0
2014-12-30,26.1633,26.1633,26.1633,26.1633,132,20.4342738672341,20.4342738672341,20.4342738672341,20.4342738672341,169.007992279956,0.0,1.0
2014-12-31,26.1633,26.1633,26.1633,26.1633,0,20.4342738672341,20.4342738672341,20.4342738672341,20.4342738672341,0,0.0,1.0
2015-01-02,26.1633,26.1633,26.1633,26.1633,0,20.4342738672341,20.4342738672341,20.4342738672341,20.4342738672341,0,0.0,1.0
2015-01-05,24.88,25.85,24.88,25.85,2700,19.431980438889,20.1895777469968,19.431980438889,20.1895777469968,3456.98166027182,0.0,1.0
2015-01-06,24.88,24.88,24.88,24.88,0,19.431980438889,19.431980438889,19.431980438889,19.431980438889,0,0.0,1.0
2015-01-07,24.88,24.88,24.88,24.88,4,19.431980438889,19.431980438889,19.431980438889,19.431980438889,5.12145431151381,0.0,1.0
2015-01-08,25.58,25.58,25.4399,25.4399,1220,19.9787001457709,19.9787001457709,19.8692781015793,19.8692781015793,1562.04356501171,0.0,1.0
2015-01-09,25.58,25.58,25.58,25.58,0,19.9787001457709,19.9787001457709,19.9787001457709,19.9787001457709,0,0.0,1.0
2015-01-12,25.45,26.0,25.29,26.0,1865,19.8771664859214,20.3067319699001,19.7522019814913,20.3067319699001,2387.87807274331,0.0,1.0
2015-01-13,25.53,25.842,25.53,25.8204,1804,19.9396487381365,20.1833295217753,19.9396487381365,20.1664593136772,2309.77589449273,0.0,1.0
2015-01-14,25.53,25.53,25.53,25.53,0,19.9396487381365,19.9396487381365,19.9396487381365,19.9396487381365,0,0.0,1.0
2015-01-15,25.7469,25.955,25.7469,25.955,394,20.1090537444546,20.2715857030291,20.1090537444546,20.2715857030291,504.463249684111,0.0,1.0
2015-01-16,26.12,26.12,25.864,25.864,1474,20.4004553482227,20.4004553482227,20.2005121411344,20.2005121411344,1887.25591379284,0.0,1.0
2015-01-20,26.1772,26.21,26.1688,26.21,914,20.4451301585565,20.4707478819646,20.4385695220739,20.4707478819646,1170.2523101809,0.0,1.0
2015-01-21,26.092,26.2,26.092,26.2,590,20.3785865599474,20.4629376004378,20.3785865599474,20.4629376004378,755.414510948287,0.0,1.0
2015-01-22,26.32,26.44,26.178,26.2099,93615,20.5566609787604,20.650384357083,20.4457549810786,20.4706697791494,119861.236343091,0.0,1.0
2015-01-23,26.23,26.87,26.23,26.87,106060,20.4863684450184,20.986226462739,20.4863684450184,20.986226462739,135795.361069789,0.0,1.0
2015-01-26,26.85,26.91,26.46,26.46,14855,20.9706058996853,21.0174675888466,20.6660049201368,20.6660049201368,19019.8009493844,0.0,1.0
2015-01-27,26.669,26.769,26.579,26.66,11493,20.8292398040487,20.9073426193175,20.7589472703067,20.8222105506745,14715.218600557,0.0,1.0
2015-01-28,26.5,26.825,26.5,26.679,8039,20.6972460462443,20.9510801958681,20.6972460462443,20.8370500855755,10292.8428025649,0.0,1.0
2015-01-29,26.9734,27.0,26.48,26.48,35342,21.066984773727,21.0877601225885,20.6816254831905,20.6816254831905,45250.6095693803,0.0,1.0
2015-01-30,26.5,26.98,26.4067,26.98,19778,20.6972460462443,21.0721395595348,20.6243761195985,21.0721395595348,25323.03084328,0.0,1.0
2015-02-02,27.13,27.15,26.8501,27.06,11655,21.189293782438,21.2049143454918,20.9706840025005,21.1346218117498,14922.6375001734,0.0,1.0
2015-02-03,27.6675,27.89,27.3901,27.89,52282,21.6090964145081,21.7828751784813,21.3924392049523,21.7828751784813,66939.9685786412,0.0,1.0
2015-02-04,27.14,27.67,27.03,27.67,80800,21.1971040639649,21.6110489848898,21.1111909671692,21.6110489848898,103453.377092579,0.0,1.0
2015-02-05,27.56,27.797,27.2,27.2,7345,21.5251358880941,21.7102395602812,21.2439657531262,21.2439657531262,9404.27047951722,0.0,1.0
2015-02-06,26.83,27.36,26.7316,27.36,30567,20.9549853366315,21.3689302575564,20.8781321664069,21.3689302575564,39136.8734850106,0.0,1.0
2015-02-09,26.5499,26.6,26.32,26.32,20286,20.7362193510635,20.7753488615131,20.5566609787604,20.5566609787604,25973.4555408422,0.0,1.0
2015-02-10,26.8,26.8072,26.56,26.769,7566,20.9315544920508,20.9371778947502,20.7441077354056,20.9073426193175,9687.23083022839,0.0,1.0
2015-02-11,26.6528,26.758,26.6528,26.6999,1152,20.8165871479751,20.8987513096379,20.8165871479751,20.8533735739667,1474.97884171598,0.0,1.0
2015-02-12,27.53,27.53,26.98,26.99,15152,21.5017050435134,21.5017050435134,21.0721395595348,21.0799498410616,19400.0689320143,0.0,1.0
2015-02-13,27.5499,28.0,27.4301,28.0,56218,21.5172475037519,21.868788275277,21.4236803310598,21.868788275277,71979.4796211709,0.0,1.0
2015-02-17,27.3726,27.88,27.2,27.88,57083,21.3787712122803,21.7750648969544,21.2439657531262,21.7750648969544,73086.9941160355,0.0,1.0
2015-02-18,27.4203,27.4203,27.29,27.3899,1736,21.4160262551635,21.4160262551635,21.3142582868682,21.3922829993218,2222.71117119699,0.0,1.0
2015-02-19,27.46,27.57,27.338,27.338,6431,21.4470330728252,21.532946169621,21.3517476381972,21.3517476381972,8234.01816933634,0.0,1.0
2015-02-20,27.86,27.9437,27.27,27.27,22350,21.7594443339006,21.8248163902806,21.2986377238144,21.2986377238144,28616.1259655834,0.0,1.0
2015-02-23,27.74,28.03,27.6605,28.03,17966,21.665720955578,21.8922191198577,21.6036292174393,21.8922191198577,23003.0120401643,0.0,1.0
2015-02-24,27.972,28.02,27.67,27.86,32796,21.8469194870017,21.8844088383308,21.6110489848898,21.7594443339006,41990.8039001018,0.0,1.0
2015-02-25,28.03,28.03,27.85,27.98,20139,21.8922191198577,21.8922191198577,21.7516340523737,21.8531677122232,25785.2420948941,0.0,1.0
2015-02-26,27.842,27.95,27.81,27.9,11630,21.7453858271522,21.8297368676426,21.7203929262662,21.7906854600081,14890.6284107264,0.0,1.0
2015-02-27,28.021,28.11,27.796,28.01,15808,21.8851898664835,21.9547013720727,21.7094585321286,21.8765985568039,20239.9874391025,0.0,1.0
2015-03-02,28.13,28.56,27.784,28.56,37710,21.9703219351265,22.3061640407825,21.7000861942963,22.3061640407825,48282.5105217964,0.0,1.0
2015-03-03,27.7999,28.59,27.7399,28.59,9412,21.712504541924,22.3295948853632,21.6656428527627,22.3295948853632,12050.781994992,0.0,1.0
2015-03-04,27.8,27.83,27.4407,27.58,8676,21.7125826447393,21.73601348932,21.4319592294783,21.5407564511478,11108.4344016735,0.0,1.0
2015-03-05,27.81,27.95,27.7701,27.9183,15893,21.7203929262662,21.8297368676426,21.6892299029739,21.8049782752023,20348.8183432222,0.0,1.0
2015-03-06,27.49,28.04,27.4,28.04,12270,21.4704639174059,21.9000294013845,21.4001713836639,21.9000294013845,15710.0611005686,0.0,1.0
2015-03-09,27.71,28.19,27.5401,28.19,10505,21.6422901109973,22.0171836242878,21.5095934278556,22.0171836242878,13450.2193856132,0.0,1.0
2015-03-10,27.11,27.69,27.04,27.69,12726,21.1736732193843,21.6266695479436,21.1190012486961,21.6266695479436,16293.9068920812,0.0,1.0
2015-03-11,27.41,27.54,27.24,27.42,25666,21.4079816651908,21.5095153250403,21.2752068792338,21.4157919467177,32861.8115898284,0.0,1.0
2015-03-12,27.74,28.04,27.45,28.04,32257,21.665720955578,21.9000294013845,21.4392227912983,21.9000294013845,41300.6879316252,0.0,1.0
2015-03-13,27.55,27.8,27.2,27.8,41407,21.5173256065672,21.7125826447393,21.2439657531262,21.7125826447393,53016.014669213,0.0,1.0
2015-03-16,28.4,28.45,27.82,27.82,100822,22.1811995363524,22.2202509439868,21.7282032077931,21.7282032077931,129088.816648861,0.0,1.0
2015-03-17,27.9401,28.47,27.851,28.47,112012,21.822004688931,22.2358715070406,21.7524150805264,22.2358715070406,143416.085085321,0.0,1.0
2015-03-18,28.35,28.3501,27.76,27.93,48465,22.142148128718,22.1422262315332,21.6813415186318,21.8141163045888,62052.8208018791,0.0,1.0
2015-03-19,27.78,28.37,27.6699,28.37,31578,21.6969620816855,22.1577686917717,21.6109708820745,22.1577686917717,40431.3210622458,0.0,1.0
2015-03-20,28.65,28.73,28.27,28.27,57110,22.3764565745245,22.4389388267396,22.0796658765029,22.0796658765029,73121.5639326384,0.0,1.0
2015-03-23,28.63,28.65,28.4201,28.65,20804,22.3608360114707,22.3764565745245,22.1968982022214,22.3764565745245,26636.6838741834,0.0,1.0
2015-03-24,28.74,28.83,28.5,28.5,7338,22.4467491082665,22.5170416420084,22.2593023516212,22.2593023516212,9395.30793447206,0.0,1.0
2015-03-25,28.59,29.18,28.53,29.18,37952,22.3295948853632,22.7904014954494,22.2827331962019,22.7904014954494,48592.358507643,0.0,1.0
2015-03-26,28.41,28.5,28.07,28.5,22920,22.1890098178793,22.2593023516212,21.9234602459652,22.2593023516212,29345.9332049741,0.0,1.0
2015-03-27,28.45,28.4899,28.2294,28.41,35891,22.2202509439868,22.2514139672791,22.0479561335037,22.1890098178793,45953.5291736355,0.0,1.0
2015-03-30,28.7599,28.93,28.48,28.93,13695,22.462291568505,22.5951444572773,22.2436817885675,22.5951444572773,17534.5791990454,0.0,1.0
2015-03-31,28.22,28.4001,28.1,28.33,30092,22.0406144688685,22.1812776391677,21.9468910905458,22.1265275656642,38528.7007855183,0.0,1.0
2015-04-01,28.46,28.49,28.22,28.41,63945,22.2280612255137,22.2514920700943,22.0406144688685,22.1890098178793,81872.8489874376,0.0,1.0
2015-04-02,28.6499,29.2,28.5601,28.64,68680,22.3763784717092,22.8060220585032,22.3062421435978,22.3686462929976,87935.3705286922,0.0,1.0
2015-04-06,28.9,28.97,28.63,28.63,39581,22.5717136126966,22.6263855833848,22.3608360114707,22.3608360114707,50678.0707760071,0.0,1.0
2015-04-07,28.673,29.15,28.673,29.15,23244,22.3944202220363,22.7669706508687,22.3944202220363,22.7669706508687,29760.7710042068,0.0,1.0
2015-04-08,28.6181,28.9,28.45,28.9,15724,22.3515417764537,22.5717136126966,22.2202509439868,22.5717136126966,20132.4368985608,0.0,1.0
2015-04-09,28.545,28.87,28.46,28.87,18303,22.2944486184922,22.548282768116,22.2280612255137,22.548282768116,23434.4945659093,0.0,1.0
2015-04-10,28.86,28.86,28.52,28.52,27666,22.5404724865891,22.5404724865891,22.274922914675,22.274922914675,35422.5387455852,0.0,1.0
2015-04-13,28.57,28.96,28.5001,28.96,25876,22.3139743223094,22.6185753018579,22.2593804544365,22.6185753018579,33130.6879411829,0.0,1.0
2015-04-14,28.69,28.84,28.614,28.84,14897,22.407697700632,22.5248519235353,22.3483395610277,22.5248519235353,19073.5762196553,0.0,1.0
2015-04-15,28.69,28.83,28.51,28.83,20867,22.407697700632,22.5170416420084,22.2671126331481,22.5170416420084,26717.3467795897,0.0,1.0
2015-04-16,28.3001,28.66,28.15,28.66,17950,22.1031748238988,22.3842668560514,21.9859424981803,22.3842668560514,22982.5262229182,0.0,1.0
2015-04-17,27.7212,28.05,27.533,28.05,30423,21.6510376263075,21.9078396829114,21.5040481279715,21.9078396829114,38952.5011297961,0.0,1.0
2015-04-20,27.98,28.15,27.72,27.72,9889,21.8531677122232,21.9859424981803,21.6501003925242,21.6501003925242,12661.51542164,0.0,1.0
2015-04-21,28.22,28.26,28.1,28.1,20330,22.0406144688685,22.071855594976,21.9468910905458,21.9468910905458,26029.7915382689,0.0,1.0
2015-04-22,28.08,28.14,27.8,28.14,13643,21.9312705274921,21.9781322166534,21.7125826447393,21.9781322166534,17468.0002929957,0.0,1.0
2015-04-23,27.92,28.05,27.6,27.87,274716,21.8063060230619,21.9078396829114,21.5563770142016,21.7672546154275,351736.360660457,0.0,1.0
2015-04-24,28.11,28.1882,27.85,27.9488,26323,21.9547013720727,22.015777773613,21.7516340523737,21.8287996338593,33703.0104604945,0.0,1.0
2015-04-27,28.6,28.812,28.31,28.31,33060,22.3374051668901,22.50298313526,22.1109070026104,22.1109070026104,42328.8198846616,0.0,1.0
2015-04-28,28.33,28.74,28.28,28.74,256485,22.1265275656642,22.4467491082665,22.0874761580298,22.4467491082665,328394.052272155,0.0,1.0
2015-04-29,27.9,28.18,27.8,28.07,24197,21.7906854600081,22.0093733427609,21.7125826447393,21.9234602459652,30980.957493925,0.0,1.0
2015-04-30,27.901,28.18,27.901,28.1444,10649,21.7914664881608,22.0093733427609,21.7914664881608,21.9815687405252,13634.5917408277,0.0,1.0
2015-05-01,28.24,28.36,28.13,28.29,9470,22.0562350319222,22.1499584102448,21.9703219351265,22.0952864395567,12125.043082509,0.0,1.0
2015-05-04,28.34,28.58,28.34,28.58,18364,22.1343378471911,22.3217846038363,22.1343378471911,22.3217846038363,23512.5967441599,0.0,1.0
2015-05-05,27.74,28.42,27.7305,28.42,259724,21.665720955578,22.1968200994062,21.6583011881275,22.1968200994062,332541.149900903,0.0,1.0
2015-05-06,28.18,28.3098,27.986,28.03,4954,22.0093733427609,22.1107507969799,21.8578538811394,21.8922191198577,6342.92116480986,0.0,1.0
2015-05-07,28.0648,28.34,28.02,28.34,11366,21.9193988995712,22.1343378471911,21.8844088383308,22.1343378471911,14552.6124261665,0.0,1.0
2015-05-08,28.74,28.8299,28.52,28.52,12761,22.4467491082665,22.5169635391932,22.274922914675,22.274922914675,16338.7196173069,0.0,1.0
2015-05-11,28.3259,28.66,28.3259,28.66,4615,22.1233253502382,22.3842668560514,22.1233253502382,22.3842668560514,5908.87791190905,0.0,1.0
2015-05-12,28.194,28.25,28.0901,28.14,5140,22.0203077368986,22.0640453134491,21.9391589118342,21.9781322166534,6581.06879029523,0.0,1.0
2015-05-13,28.09,28.44,28.05,28.44,3056,21.939080809019,22.2124406624599,21.9078396829114,22.2124406624599,3912.79109399654,0.0,1.0
2015-05-14,28.79,28.8199,28.39,28.39,6089,22.4858005159009,22.5091532576663,22.1733892548255,22.1733892548255,7796.13382570189,0.0,1.0
2015-05-15,28.73,28.73,28.41,28.67,10402,22.4389388267396,22.4389388267396,22.1890098178793,22.3920771375783,13318.3419370916,0.0,1.0
2015-05-18,28.7499,28.81,28.5,28.5,12437,22.4544812869781,22.5014210789547,22.2593023516212,22.2593023516212,15923.8818180743,0.0,1.0
2015-05-19,28.82,28.96,28.72,28.96,10218,22.5092313604815,22.6185753018579,22.4311285452127,22.6185753018579,13082.755038762,0.0,1.0
2015-05-20,28.77,28.93,28.6105,28.93,5358,22.4701799528471,22.5951444572773,22.3456059624933,22.5951444572773,6860.18805027275,0.0,1.0
2015-05-21,28.81,28.88,28.788,28.88,1203,22.5014210789547,22.5560930496428,22.4842384595955,22.5560930496428,1540.27738418777,0.0,1.0
2015-05-22,28.4539,28.5499,28.3735,28.38,6467,22.2232969537823,22.2982756564404,22.1605022903061,22.1655789732986,8280.11125813995,0.0,1.0
2015-05-26,27.5101,28.12,27.51,28.12,41323,21.4861625832749,21.9625116535996,21.4860844804597,21.9625116535996,52908.4641286713,0.0,1.0
2015-05-27,28.0093,28.05,27.51,27.56,13758,21.876051837097,21.9078396829114,21.4860844804597,21.5251358880941,17615.2421044517,0.0,1.0
2015-05-28,27.8301,27.89,27.7499,27.87,4916,21.7360915921352,21.7828751784813,21.6734531342896,21.7672546154275,6294.26734885048,0.0,1.0
2015-05-29,27.39,27.8,27.33,27.8,6753,21.392361102137,21.7125826447393,21.3454994129757,21.7125826447393,8646.2952414132,0.0,1.0
2015-06-01,27.3468,27.53,27.03,27.53,4778,21.3586206859409,21.5017050435134,21.1111909671692,21.5017050435134,6117.57717510324,0.0,1.0
2015-06-02,27.6,27.7499,27.403,27.47,9898,21.5563770142016,21.6734531342896,21.402514468122,21.4548433543521,12673.0386938409,0.0,1.0
2015-06-03,28.07,28.211,27.89,28.08,14484,21.9234602459652,22.0335852154943,21.7828751784813,21.9312705274921,18544.7860619915,0.0,1.0
2015-06-04,27.69,28.04,27.59,28.04,30633,21.6266695479436,21.9000294013845,21.5485667326747,21.9000294013845,39221.3774811506,0.0,1.0
2015-06-05,27.1466,27.57,27.021,27.57,18638,21.2022588497727,21.532946169621,21.104161713795,21.532946169621,23863.4163644985,0.0,1.0
2015-06-08,27.075,27.254,27.0524,27.19,5533,21.1463372340402,21.2861412733714,21.1286859977894,21.2361554715993,7084.25167640146,0.0,1.0
2015-06-09,26.99,27.07,26.73,26.75,12606,21.0799498410616,21.1424320932767,20.8768825213626,20.8925030844164,16140.2632627358,0.0,1.0
2015-06-10,27.85,27.9,27.33,27.33,6905,21.7516340523737,21.7906854600081,21.3454994129757,21.3454994129757,8840.91050525072,0.0,1.0
2015-06-11,27.8,28.15,27.7001,28.15,31568,21.7125826447393,21.9859424981803,21.6345579322857,21.9859424981803,40418.517426467,0.0,1.0
2015-06-12,27.5399,27.58,27.2,27.58,3238,21.509437222225,21.5407564511478,21.2439657531262,21.5407564511478,4145.81726517043,0.0,1.0
2015-06-15,27.11,27.47,26.77,27.47,22108,21.1736732193843,21.4548433543521,20.9081236474702,21.4548433543521,28306.2779797368,0.0,1.0
2015-06-16,27.09,27.18,26.91,27.18,18175,21.1580526563305,21.2283451900725,21.0174675888466,21.2283451900725,23270.6080279409,0.0,1.0
2015-06-17,26.99,27.35,26.7501,27.35,4335,21.0799498410616,21.3611199760295,20.8925811872317,21.3611199760295,5550.3761101031,0.0,1.0
2015-06-18,27.6001,28.015,27.15,27.15,10325,21.5564551170169,21.8805036975673,21.2049143454918,21.2049143454918,13219.753941595,0.0,1.0
2015-06-19,27.31,27.67,27.182,27.67,19048,21.329878849922,21.6110489848898,21.2299072463778,21.6110489848898,24388.3654314287,0.0,1.0
2015-06-22,28.3599,28.528,28.16,28.43,16657,22.1498803074296,22.2811711398965,21.9937527797072,22.204630380933,21327.0161167214,0.0,1.0
2015-06-23,28.147,28.82,28.147,28.82,17068,21.9835994137222,22.5092313604815,21.9835994137222,22.5092313604815,21853.2455472294,0.0,1.0
2015-06-24,27.5556,27.96,27.5556,27.96,12679,21.7347068292205,22.0536806654548,21.7347068292205,22.0536806654548,16074.6337710105,0.272727,1.0
2015-06-25,27.672,27.764,27.562,27.58,256730,21.8265182895016,21.8990840484866,21.7397548820195,21.7539525305165,325486.294505207,0.0,1.0
2015-06-26,27.75,28.03,27.67,28.03,256210,21.8880414329889,22.1088937429434,21.8249407730019,22.1088937429434,324827.030402287,0.0,1.0
2015-06-29,26.69,27.14,26.39,26.9,274734,21.0519576881612,21.4068989005881,20.81533021321,21.2175969206271,348312.046253237,0.0,1.0
2015-06-30,26.4809,26.8993,26.37,26.83,31694,20.8870283381202,21.2170447898522,20.7995550482132,21.1623838431385,40182.1470729873,0.0,1.0
2015-07-01,26.6,27.19,26.5701,27.19,10449,20.9809694456759,21.4463368130799,20.9573855740057,21.4463368130799,13247.4050219487,0.0,1.0
2015-07-02,26.59,27.0,26.543,27.0,11500,20.9730818631775,21.2964727456108,20.9360102254351,21.2964727456108,14579.8791991971,0.0,1.0
2015-07-06,26.06,26.27,25.8278,26.27,18420,20.5550399907636,20.7206792232295,20.3718903251514,20.7206792232295,23353.1630303662,0.0,1.0
2015-07-07,26.03,26.04,25.2901,25.48,28309,20.5313772432685,20.5392648257669,19.9477750142138,20.0975602058579,35890.5913260932,0.0,1.0
2015-07-08,25.59,25.7329,25.52,25.52,7717,20.18432361334,20.2970371672418,20.1291105358514,20.1291105358514,9783.73285045257,0.0,1.0
2015-07-09,26.1442,26.3001,26.0,26.0,12092,20.6214534353999,20.7444208465496,20.5077144957734,20.5077144957734,15330.4260240602,0.0,1.0
2015-07-10,27.42,27.5,27.21,27.5,59448,21.6277512105426,21.6908518705295,21.4621119780767,21.6908518705295,75369.1007507712,0.0,1.0
2015-07-13,27.3402,27.89,27.23,27.89,40761,21.5648083022055,21.9984675879661,21.4778871430734,21.9984675879661,51677.4309598674,0.0,1.0
2015-07-14,27.38,27.418,27.28,27.28,2521,21.5962008805491,21.6261736940429,21.5173250555653,21.5173250555653,3196.16308358051,0.0,1.0
2015-07-15,27.27,27.3799,27.148,27.28,18521,21.5094374730669,21.5961220047241,21.4132089665868,21.5173250555653,23481.2124042027,0.0,1.0
2015-07-16,27.52,27.73,27.52,27.68,66618,21.7066270355263,21.8722662679922,21.7066270355263,21.8328283555003,84459.3384775752,0.0,1.0
2015-07-17,27.404,27.45,27.3355,27.45,1407,21.6151310785452,21.6514139580377,21.5611011384313,21.6514139580377,1783.8165246322,0.0,1.0
2015-07-20,27.45,27.74,27.36,27.36,32265,21.6514139580377,21.8801538504905,21.5804257155523,21.5804257155523,40906.069770617,0.0,1.0
2015-07-21,27.41,27.4399,27.3301,27.4399,4876,21.6198636280442,21.6434474997143,21.5568418438822,21.6434474997143,6181.86878045958,0.0,1.0
2015-07-22,27.14,27.25,26.801,27.25,24869,21.4068989005881,21.4936623080702,21.1395098538932,21.4936623080702,31529.3057221594,0.0,1.0
2015-07-23,27.195,27.27,27.16,27.2,1548,21.4502806043291,21.5094374730669,21.4226740655848,21.4542243955783,1962.57852177019,0.0,1.0
2015-07-24,26.72,27.12,26.72,27.11,9877,21.0756204356563,21.3911237355913,21.0756204356563,21.3832361530929,12522.2145087366,0.0,1.0
2015-07-27,26.41,26.66,26.34,26.63,7230,20.8311053782067,21.0282949406661,20.7758923007181,21.004632193171,9166.30666175613,0.0,1.0
2015-07-28,26.74,26.8,26.6,26.76,6175,21.0913956006531,21.1387210956433,20.9809694456759,21.1071707656498,7828.76122217759,0.0,1.0
2015-07-29,26.67,26.86,26.63,26.86,14180,21.0361825231645,21.1860465906336,21.004632193171,21.1860465906336,17977.6249604013,0.0,1.0
2015-07-30,26.5,26.69,26.29,26.69,3631,20.9020936206921,21.0519576881612,20.7364543882262,21.0519576881612,4603.43838019868,0.0,1.0
2015-07-31,26.7501,26.93,26.7501,26.8,15567,21.0993620589765,21.2412596681222,21.0993620589765,21.1387210956433,19736.0851733827,0.0,1.0
2015-08-03,26.96,27.1,26.87,26.87,2230,21.2649224156173,21.3753485705946,21.193934173132,21.193934173132,2827.22874906171,0.0,1.0
2015-08-04,26.995,27.16,26.995,27.01,2250,21.2925289543616,21.4226740655848,21.2925289543616,21.3043603281092,2852.58506071249,0.0,1.0
2015-08-05,27.3,27.3539,27.24,27.35,1825,21.5331002205621,21.5756142902283,21.4857747255718,21.5725381330539,2313.76343813345,0.0,1.0
2015-08-06,27.2501,27.34,27.21,27.21,3772,21.4937411838952,21.5646505505556,21.4621119780767,21.4621119780767,4782.20037733665,0.0,1.0
2015-08-07,27.25,27.25,27.097,27.17,1773,21.4936623080702,21.4936623080702,21.3729822958451,21.4305616480832,2247.83702784144,0.0,1.0
2015-08-10,27.59,27.59,26.88,27.42,6908,21.7618401130149,21.7618401130149,21.2018217556303,21.6277512105426,8758.0700441786,0.0,1.0
2015-08-11,26.95,27.16,26.872,27.16,5838,21.257034833119,21.4226740655848,21.1955116896316,21.4226740655848,7401.50737086197,0.0,1.0
2015-08-12,26.66,26.72,26.331,26.72,23721,21.0282949406661,21.0756204356563,20.7687934764696,21.0756204356563,30073.8534334048,0.0,1.0
2015-08-13,26.55,26.78,26.44,26.78,17087,20.941531533184,21.1229459306466,20.8547681257019,21.1229459306466,21663.1648588418,0.0,1.0
2015-08-14,26.4864,26.4864,26.3893,26.45,2772,20.8913665084943,20.8913665084943,20.8147780824351,20.8626557082002,3514.38479479778,0.0,1.0
2015-08-17,26.2995,26.2995,26.05,26.2,4468,20.7439475915997,20.7439475915997,20.5471524082653,20.6654661457409,5664.60002278372,0.0,1.0
2015-08-18,25.972,26.1,25.9201,26.1,7264,20.4856292647779,20.5865903207571,20.4446927116114,20.5865903207571,9209.41239156245,0.0,1.0
2015-08-19,25.7299,25.7299,25.49,25.49,1188,20.2946708924923,20.2946708924923,20.1054477883563,20.1054477883563,1506.16491205619,0.0,1.0
2015-08-20,25.0,25.52,24.99,25.37,31807,19.718956245936,20.1291105358514,19.7110686634376,20.0107967983758,40325.4102338141,0.0,1.0
2015-08-21,24.552,25.2343,24.4985,24.86,6181,19.3655925500088,19.9037623038729,19.3233939836425,19.6085300909587,7836.36811567282,0.0,1.0
2015-08-24,24.22,24.61,22.85,23.35,18918,19.1037248110628,19.4113405284994,18.0231260087855,18.4175051337042,23984.5351904705,0.0,1.0
2015-08-25,24.36,25.116,24.32,24.78,36581,19.21415096604,19.8104522029171,19.1826006360465,19.5454294309717,46377.9618248548,0.0,1.0
2015-08-26,24.84,24.8799,24.45,24.826,9469,19.592754925962,19.6242263801305,19.2851392085254,19.5817123104642,12004.9457510606,0.0,1.0
2015-08-27,25.0826,25.19,24.966,25.04,2145,19.7841076773725,19.8688203134051,19.6921384654415,19.7505065759294,2719.4644245459,0.0,1.0
2015-08-28,24.88,24.95,24.717,24.95,13997,19.6243052559555,19.6795183334441,19.495737661232,19.6795183334441,17745.6147087967,0.0,1.0
2015-08-31,24.8743,24.8743,24.61,24.67,1917,19.6198093339314,19.6198093339314,19.4113405284994,19.4586660234896,2430.40247172703,0.0,1.0
2015-09-01,24.24,24.4,24.12,24.4,17209,19.1194999760595,19.2457012960335,19.024848986079,19.2457012960335,21817.8383599116,0.0,1.0
2015-09-02,24.47,24.4762,24.4401,24.4401,1440,19.3009143735221,19.3058046746711,19.277330501852,19.277330501852,1825.65443885599,0.0,1.0
2015-09-03,24.59,24.8001,24.59,24.8001,2573,19.3955653635026,19.5612834717934,19.3955653635026,19.5612834717934,3262.08949387254,0.0,1.0
2015-09-04,24.13,24.1491,24.01,24.1275,8514,19.0327365685774,19.0478018511493,18.9380855785969,19.0307646729528,10794.181869736,0.0,1.0
2015-09-08,24.93,24.932,24.66,24.66,4576,19.6637431684473,19.665320684947,19.4507784409912,19.4507784409912,5801.52410569793,0.0,1.0
2015-09-09,24.8423,25.32,24.8423,25.32,3068,19.5945690699366,19.9713588858839,19.5945690699366,19.9713588858839,3889.65820722929,0.0,1.0
2015-09-10,24.9,24.9,24.695,24.84,1026,19.6400804209522,19.6400804209522,19.4783849797355,19.592754925962,1300.77878768489,0.0,1.0
2015-09-11,24.817,24.817,24.754,24.754,354,19.5746134862157,19.5746134862157,19.5249217164759,19.5249217164759,448.806716218764,0.0,1.0
2015-09-14,24.8408,24.8408,24.68,24.77,1615,19.5933859325618,19.5933859325618,19.466553605988,19.5375418484733,2047.5221658003,0.0,1.0
2015-09-15,24.902,24.902,24.76,24.76,1203,19.6416579374519,19.6416579374519,19.529654265975,19.529654265975,1525.18214579427,0.0,1.0
2015-09-16,24.95,25.01,24.94,25.01,1501,19.6795183334441,19.7268438284343,19.6716307509457,19.7268438284343,1902.99118939086,0.0,1.0
2015-09-17,25.4299,25.4299,24.95,25.15,1863,20.0580434175411,20.0580434175411,19.6795183334441,19.8372699834116,2361.94043026993,0.0,1.0
2015-09-18,24.15,24.43,24.15,24.4,3122,19.0485117335741,19.2693640435286,19.0485117335741,19.2457012960335,3958.12024868639,0.0,1.0
2015-09-21,23.9524,24.1402,23.9524,24.11,4071,18.8926531034063,19.0407819027257,18.8926531034063,19.0169614035806,5161.27723651577,0.0,1.0
2015-09-22,23.15,23.35,22.981,23.35,19238,18.2597534837367,18.4175051337042,18.1264533395142,18.4175051337042,24390.236176883,0.0,1.0
2015-09-23,23.23,23.42,23.0606,23.42,3673,18.3228541437237,18.4727182111928,18.1892384962012,18.4727182111928,4656.68663466531,0.0,1.0
2015-09-24,23.0501,23.16,22.814,22.87,12674,18.1809565345779,18.2676410662351,17.9947307117913,18.0389011737822,16068.2946930978,0.0,1.0
2015-09-25,23.2278,23.48,23.2,23.48,9162,18.321118875574,18.520043706183,18.2991913962286,18.520043706183,11615.7263672213,0.0,1.0
2015-09-28,22.89,23.06,22.8301,23.01,4510,18.054676338779,18.1887652412513,18.0074297196137,18.1493273287595,5717.84827725034,0.0,1.0
2015-09-29,22.994,23.03,22.77,22.77,1969,18.136707196762,18.1651024937562,17.9600253487985,17.9600253487985,2496.32888201906,0.0,1.0
2015-09-30,23.267,23.4299,23.21,23.33,1113,18.3520381989677,18.4805269178662,18.3070789787269,18.4017299687074,1411.07874336577,0.0,1.0
2015-10-01,23.01,23.36,22.79,23.36,46047,18.1493273287595,18.4253927162026,17.9758005137952,18.4253927162026,58379.1041291677,0.0,1.0
2015-10-02,23.43,23.43,22.93,22.94,1066,18.4806057936912,18.4806057936912,18.0862266687725,18.0941142512708,1351.49141098645,0.0,1.0
2015-10-05,23.8499,23.87,23.67,23.796,5818,18.8118053827979,18.8276594236196,18.6699077736522,18.7692913131317,7376.15105921122,0.0,1.0
2015-10-06,24.079,24.09,23.84,23.84,4179,18.9925098978357,19.0011862385839,18.8039966761245,18.8039966761245,5298.20131942998,0.0,1.0
2015-10-07,24.23,24.38,24.206,24.36,2778,19.1116123935611,19.2299261310367,19.092682195565,19.21415096604,3521.99168829302,0.0,1.0
2015-10-08,24.467,24.52,24.2406,24.2472,10404,19.2985480987726,19.340352286014,19.1199732310094,19.1251790354583,13190.3533207345,0.0,1.0
2015-10-09,24.69,24.76,24.62,24.74,6567,19.4744411884863,19.529654265975,19.4192281109977,19.5138791009782,8325.74493053285,0.0,1.0
2015-10-12,24.7805,24.7805,24.7,24.7,832,19.5458238100966,19.5458238100966,19.4823287709847,19.4823287709847,1054.82256467235,0.0,1.0
2015-10-13,24.65,24.6583,24.52,24.52,1642,19.4428908584928,19.4494375519665,19.340352286014,19.340352286014,2081.75318652885,0.0,1.0
2015-10-14,24.4935,24.7,24.43,24.7,677,19.3194501923933,19.4823287709847,19.2693640435286,19.4823287709847,858.311149378822,0.0,1.0
2015-10-15,24.6991,24.6991,24.57,24.57,1614,19.4816188885599,19.4816188885599,19.3797901985059,19.3797901985059,2046.25435021775,0.0,1.0
2015-10-16,24.7633,24.77,24.65,24.77,854,19.5322571681994,19.5375418484733,19.4428908584928,19.5375418484733,1082.71450748821,0.0,1.0
2015-10-19,24.83,24.88,24.72,24.88,1681,19.5848673434636,19.6243052559555,19.4981039359815,19.6243052559555,2131.19799424786,0.0,1.0
2015-10-20,24.81,24.8789,24.807,24.874,1422,19.5690921784668,19.6234376218806,19.5667259037173,19.6195727064564,1802.83375837029,0.0,1.0
2015-10-21,24.8811,25.1,24.88,25.1,5562,19.6251728900303,19.7978320709197,19.6243052559555,19.7978320709197,7051.59027008125,0.0,1.0
2015-10-22,25.311,25.311,25.2,25.2,2471,19.9642600616354,19.9642600616354,19.8767078959034,19.8767078959034,3132.77230445357,0.0,1.0
2015-10-23,25.7399,25.7799,25.6299,25.7,21223,20.3025584749907,20.3341088049842,20.2157950675086,20.2710870208222,26906.8501082226,0.0,1.0
2015-10-26,25.7001,25.84,25.7001,25.84,2528,20.2711658966471,20.3815131757994,20.2711658966471,20.3815131757994,3205.0377926583,0.0,1.0
2015-10-27,25.4201,25.66,25.4201,25.66,1502,20.0503135866927,20.2395366908287,20.0503135866927,20.2395366908287,1904.2590049734,0.0,1.0
2015-10-28,25.6,25.92,25.5767,25.59,3497,20.1922111958384,20.4446138357864,20.1738331286172,20.18432361334,4433.55109213847,0.0,1.0
2015-10-29,25.4483,25.59,25.4201,25.59,1157,20.0725565693381,20.18432361334,20.0503135866927,20.18432361334,1466.86262899748,0.0,1.0
2015-10-30,25.641,25.804,25.641,25.804,1894,20.2245502840817,20.3531178788053,20.2245502840817,20.3531178788053,2401.24271332865,0.0,1.0
2015-11-02,25.9942,26.033,25.96,25.96,915,20.5031396979243,20.533743518018,20.4761641657799,20.4761641657799,1160.05125802308,0.0,1.0
2015-11-03,25.81,25.9001,25.7301,25.89,2609,20.3578504283043,20.4289175466146,20.2948286441423,20.4209510882913,3307.73085484394,0.0,1.0
2015-11-04,25.36,25.78,25.35,25.78,8196,20.0029092158774,20.3341876808092,19.9950216333791,20.3341876808092,10391.0165144887,0.0,1.0
2015-11-05,25.52,25.62,25.42,25.62,2650,20.1291105358514,20.2079863608352,20.0502347108677,20.2079863608352,3359.71129372804,0.0,1.0
2015-11-06,25.49,25.5599,25.4736,25.5599,1297,20.1054477883563,20.1605819900199,20.092512153059,20.1605819900199,1644.35681055293,0.0,1.0
2015-11-09,25.162,25.42,25.066,25.42,2921,19.8467350824096,20.0502347108677,19.7710142904252,20.0502347108677,3703.28931659607,0.0,1.0
2015-11-10,25.11,25.11,24.96,25.0,1598,19.8057196534181,19.8057196534181,19.6874059159425,19.718956245936,2025.96930089713,0.0,1.0
2015-11-11,25.1801,25.41,25.1801,25.41,2485,19.8610116067317,20.0423471283693,19.8610116067317,20.0423471283693,3150.52172260912,0.0,1.0
2015-11-12,24.96,25.08,24.96,25.07,2500,19.6874059159425,19.7820569059229,19.6874059159425,19.7741693234246,3169.5389563472,0.0,1.0
2015-11-13,24.7694,24.7694,24.7001,24.7001,819,19.5370685935234,19.5370685935234,19.4824076468097,19.4824076468097,1038.34096209935,0.0,1.0
2015-11-16,24.8301,24.8301,24.77,24.77,2955,19.5849462192886,19.5849462192886,19.5375418484733,19.5375418484733,3746.39504640239,0.0,1.0
2015-11-17,24.9301,25.123,24.9301,25.123,1213,19.6638220442723,19.815973510666,19.6638220442723,19.815973510666,1537.86030161966,0.0,1.0
2015-11-18,25.23,25.23,25.04,25.04,4667,19.9003706433986,19.9003706433986,19.7505065759294,19.7505065759294,5916.89532370895,0.0,1.0
2015-11-19,25.6,25.6126,25.43,25.43,1032,20.1922111958384,20.2021495497864,20.0581222933661,20.0581222933661,1308.38568118013,0.0,1.0
2015-11-20,25.462,25.78,25.462,25.78,1186,20.0833625573608,20.3341876808092,20.0833625573608,20.3341876808092,1503.62928089112,0.0,1.0
2015-11-23,25.3028,25.37,25.3028,25.37,1063,19.9577922439867,20.0107967983758,19.9577922439867,20.0107967983758,1347.68796423883,0.0,1.0
2015-11-24,25.14,25.14,25.14,25.14,239,19.8293824009132,19.8293824009132,19.8293824009132,19.8293824009132,303.007924226793,0.0,1.0
2015-11-25,25.56,25.56,25.52,25.52,1429,20.1606608658449,20.1606608658449,20.1291105358514,20.1291105358514,1811.70846744806,0.0,1.0
2015-11-27,25.83,25.9,25.74,25.9,4129,20.373625593301,20.4288386707896,20.3026373508157,20.4288386707896,5234.81054030305,0.0,1.0
2015-11-30,25.91,25.91,25.91,25.91,157,20.436726253288,20.436726253288,20.436726253288,20.436726253288,199.047046458605,0.0,1.0
2015-12-01,25.85,25.97,25.75,25.97,4718,20.3894007582978,20.4840517482783,20.310524933314,20.4840517482783,5981.55391841843,0.0,1.0
2015-12-02,25.5,25.76,25.5,25.76,2812,20.1133353708547,20.3184125158124,20.1133353708547,20.3184125158124,3565.09741809933,0.0,1.0
2015-12-03,25.196,25.58,25.196,25.58,39991,19.8735528629041,20.1764360308417,19.8735528629041,20.1764360308417,50701.2129613124,0.0,1.0
2015-12-04,25.441,25.441,25.14,25.3,1366,20.0667986341143,20.0667986341143,19.8293824009132,19.9555837208872,1731.83608574811,0.0,1.0
2015-12-07,25.4301,25.56,25.4,25.56,1731,20.058201169191,20.1606608658449,20.0344595458709,20.1606608658449,2194.58877337481,0.0,1.0
2015-12-08,25.07,25.14,25.07,25.14,2070,19.7741693234246,19.8293824009132,19.7741693234246,19.8293824009132,2624.37825585548,0.0,1.0
2015-12-09,24.97,25.16,24.8652,25.02,3867,19.6952934984408,19.8451575659099,19.6126316338579,19.7347314109327,4902.64285767786,0.0,1.0
2015-12-10,24.97,24.97,24.97,24.97,51,19.6952934984408,19.6952934984408,19.6952934984408,19.6952934984408,64.658594709483,0.0,1.0
2015-12-11,24.5,24.65,24.5,24.65,1519,19.3245771210172,19.4428908584928,19.3245771210172,19.4428908584928,1925.81186987656,0.0,1.0
2015-12-14,24.22,24.41,24.22,24.4,12745,19.1037248110628,19.2535888785319,19.1037248110628,19.2457012960335,16158.309599458,0.0,1.0
2015-12-15,24.652,24.652,24.652,24.652,175,19.4444683749925,19.4444683749925,19.4444683749925,19.4444683749925,221.867726944305,0.0,1.0
2015-12-16,25.02,25.02,24.8,24.8,12102,19.7347314109327,19.7347314109327,19.5612045959685,19.5612045959685,15343.1041798855,0.0,1.0
2015-12-17,24.9701,25.17,24.9701,25.17,1198,19.6953723742658,19.8530451484083,19.6953723742658,19.8530451484083,1518.84306788158,0.0,1.0
2015-12-18,24.71,24.71,24.71,24.71,106,19.4902163534831,19.4902163534831,19.4902163534831,19.4902163534831,134.388451749121,0.0,1.0
2015-12-21,24.7,25.175,24.7,24.76,2523,19.4823287709847,19.8569889396575,19.4823287709847,19.529654265975,3198.6987147456,0.0,1.0
2015-12-22,24.8401,24.8548,24.81,24.8548,1280,19.5928338017869,19.6044285480596,19.5690921784668,19.6044285480596,1622.80394564977,0.0,1.0
2015-12-23,25.2,25.2,25.0598,25.15,3520,19.9391538865431,19.9391538865431,19.8282225621425,19.8995920732761,4448.73440993232,0.07917,1.0
2015-12-24,25.17,25.19,25.1201,25.13,1142,19.9154167985829,19.9312415238897,19.8759341089425,19.8837673479693,1443.31099322236,0.0,1.0
2015-12-28,25.19,25.19,25.02,25.02,11556,19.9312415238897,19.9312415238897,19.7967313587821,19.7967313587821,14604.9928526074,0.0,1.0
2015-12-29,25.5369,25.5369,25.4,25.4,2676,20.2057213843358,20.2057213843358,20.0974011396109,20.0974011396109,3382.04922755082,0.0,1.0
2015-12-30,25.07,25.43,25.07,25.43,810,19.836293172049,20.121138227571,19.836293172049,20.121138227571,1023.71445228556,0.0,1.0
2015-12-31,24.8901,25.02,24.7201,25.02,5628,19.6939497679145,19.7967313587821,19.5594396028069,19.7967313587821,7112.91967588044,0.0,1.0
2016-01-04,23.9895,24.43,23.7837,24.43,5565,18.9813623873502,19.329901962232,18.8185259639434,19.329901962232,7033.29744070267,0.0,1.0
2016-01-05,23.8501,23.97,23.69,23.97,5146,18.8710640519619,18.9659332801761,18.7443871258812,18.9659332801761,6503.7463845204,0.0,1.0
2016-01-06,23.58,23.6307,23.42,23.48,2389,18.6573511366939,18.6974668153466,18.5307533342396,18.57822751016,3019.325711741,0.0,1.0
2016-01-07,23.16,23.395,23.16,23.31,4151,18.3250319052515,18.5109724276062,18.3250319052515,18.4437173450523,5246.2206067128,0.0,1.0
2016-01-08,22.94,23.2499,22.92,23.2499,4571,18.1509599268769,18.3961640455055,18.1351352015701,18.3961640455055,5777.03550789791,0.0,1.0
2016-01-11,23.12,23.278,22.9658,23.19,10065,18.2933824546379,18.4183977845615,18.1713738225227,18.3487689932117,12720.5999534003,0.0,1.0
2016-01-12,23.4,23.44,23.3201,23.38,1752,18.5149286089329,18.5465780595464,18.4517088313323,18.4991038836261,2214.25644494358,0.0,1.0
2016-01-13,22.913,23.49,22.85,23.49,7928,18.1295965477128,18.5861398728134,18.0797486629964,18.5861398728134,10019.7631823703,0.0,1.0
2016-01-14,23.07,23.21,22.8299,22.8685,6437,18.253820641371,18.3645937185184,18.0638448140631,18.0943865339052,8135.37028316316,0.0,1.0
2016-01-15,22.26,22.554,22.1,22.51,2581,17.6129192664464,17.845542728456,17.4863214639921,17.8107283327811,3261.98395228276,0.0,1.0
2016-01-19,22.58,22.72,22.4408,22.72,3159,17.8661148713549,17.9768879485023,17.7559747832197,17.9768879485023,3992.48636391369,0.0,1.0
2016-01-20,22.17,22.1952,22.03,22.15,2826,17.5417080025659,17.5616471564524,17.4309349254184,17.5258832772591,3571.62597797407,0.0,1.0
2016-01-21,22.42,22.5101,22.07,22.34,867,17.7395170689006,17.8108074564077,17.462584376032,17.6762181676735,1095.7536174464,0.0,1.0
2016-01-22,22.818,22.818,22.8012,22.8012,575,18.0544291025055,18.0544291025055,18.0411363332479,18.0411363332479,726.71087662247,0.0,1.0
2016-01-25,22.6,22.82,22.6,22.82,1017,17.8819395966616,18.0560115750362,17.8819395966616,18.0560115750362,1285.33036786965,0.0,1.0
2016-01-26,22.959,23.04,22.9384,22.9699,2355,18.1659934159183,18.2300835534108,18.1496939488524,18.1746178912105,2976.35498164507,0.0,1.0
2016-01-27,23.084,23.09,23.084,23.09,746,18.2648979490857,18.2696453666778,18.2648979490857,18.2696453666778,942.828372104977,0.0,1.0
2016-01-28,22.75,22.79,22.6299,22.7,5426,18.0006250364625,18.0322744870761,17.9055975609953,17.9610632231955,6857.62298531045,0.0,1.0
2016-01-29,22.8401,22.8401,22.8401,22.8401,503,18.0719154239695,18.0719154239695,18.0719154239695,18.0719154239695,635.714036419308,0.0,1.0
2016-02-01,22.85,22.95,22.7299,22.81,14039,18.0797486629964,18.1588722895303,17.9847211875292,18.0480992123828,17743.1199946136,0.0,1.0
2016-02-02,22.524,22.5511,22.524,22.53,425,17.8218056404959,17.8432481432866,17.8218056404959,17.8265530580879,537.134126199215,0.0,1.0
2016-02-03,22.47,22.52,22.392,22.52,751,17.7790788821676,17.8186406954345,17.7173624534711,17.8186406954345,949.147597119082,0.0,1.0
2016-02-04,22.608,22.608,22.38,22.38,977,17.8882694867844,17.8882694867844,17.7078676182871,17.7078676182871,1234.77656775678,0.0,1.0
2016-02-05,22.2,22.3694,22.2,22.3694,506,17.565445090526,17.6994805138745,17.565445090526,17.6994805138745,639.505571427773,0.0,1.0
2016-02-08,21.5599,21.81,21.4709,21.81,3876,17.0589747570825,17.2568629470438,16.9885547294674,17.2568629470438,4898.66323093685,0.0,1.0
2016-02-09,21.63,21.75,21.29,21.29,8538,17.1144404192828,17.2093887711235,16.8454200890675,16.8454200890675,10790.7086340915,0.0,1.0
2016-02-10,21.882,21.882,21.77,21.77,927,17.3138319581482,17.3138319581482,17.2252134964303,17.2252134964303,1171.5843176157,0.0,1.0
2016-02-11,21.4626,21.525,21.4,21.51,3185,16.9819874684651,17.0313606114222,16.9324560782548,17.0194920674421,4025.34633398705,0.0,1.0
2016-02-12,21.72,21.72,21.6835,21.6835,995,17.1856516831633,17.1856516831633,17.1567715594784,17.1567715594784,1257.52577780758,0.0,1.0
2016-02-16,21.72,21.72,21.72,21.72,135,17.1856516831633,17.1856516831633,17.1856516831633,17.1856516831633,170.619075380927,0.0,1.0
2016-02-17,22.48,22.506,22.37,22.37,2327,17.786991244821,17.8075633877198,17.6999552556337,17.6999552556337,2940.96732156605,0.0,1.0
2016-02-18,22.64,22.77,22.56,22.77,1565,17.9135890472752,18.0164497617693,17.8502901460481,18.0164497617693,1977.91742941593,0.0,1.0
2016-02-19,22.4292,22.51,22.32,22.51,930,17.7467964425417,17.8107283327811,17.6603934423667,17.8107283327811,1175.37585262417,0.0,1.0
2016-02-22,22.67,22.716,22.63,22.63,4308,17.9373261352354,17.973723003441,17.9056766846218,17.9056766846218,5444.6442721558,0.0,1.0
2016-02-23,22.45,22.46,22.45,22.46,5004,17.7632541568608,17.7711665195142,17.7632541568608,17.7711665195142,6324.2803941197,0.0,1.0
2016-02-24,22.02,22.02,21.7148,21.86,471,17.423022562765,17.423022562765,17.1815372545836,17.2964247603108,595.270996329013,0.0,1.0
2016-02-25,22.02,22.02,22.02,22.02,130,17.423022562765,17.423022562765,17.423022562765,17.423022562765,164.299850366819,0.0,1.0
2016-02-26,22.35,22.46,22.35,22.46,2894,17.6841305303269,17.7711665195142,17.6841305303269,17.7711665195142,3657.56743816595,0.0,1.0
2016-02-29,22.14,22.41,22.08,22.41,1043,17.5179709146057,17.7316047062472,17.4704967386854,17.7316047062472,1318.19033794302,0.0,1.0
2016-03-01,22.79,22.79,22.69,22.69,3428,18.0322744870761,18.0322744870761,17.9531508605422,17.9531508605422,4332.46066967272,0.0,1.0
2016-03-02,22.61,22.65,22.61,22.63,2866,17.889851959315,17.9215014099286,17.889851959315,17.9056766846218,3622.17977808695,0.0,1.0
2016-03-03,23.04,23.04,22.85,22.875,600,18.2300835534108,18.2300835534108,18.0797486629964,18.0995295696299,758.30700169301,0.0,1.0
2016-03-04,23.22,23.28,23.16,23.25,941,18.3725060811718,18.4199802570922,18.3250319052515,18.396243169132,1189.27814765521,0.0,1.0
2016-03-07,23.05,23.05,22.9799,23.0,2512,18.2379959160642,18.2379959160642,18.1825302538639,18.1984341027972,3174.77864708807,0.0,1.0
2016-03-08,22.92,23.0783,22.92,23.0783,5131,18.1351352015701,18.2603879023733,18.1351352015701,18.2603879023733,6484.78870947807,0.0,1.0
2016-03-09,22.9899,23.04,22.9899,23.0,2102,18.1904426165173,18.2300835534108,18.1904426165173,18.1984341027972,2656.60219593118,0.0,1.0
2016-03-10,22.88,23.4,22.8554,23.275,3579,18.1034857509566,18.5149286089329,18.0840213388292,18.4160240757655,4523.30126509879,0.0,1.0
2016-03-11,23.72,23.72,23.45,23.45,3617,18.7681242138413,18.7681242138413,18.5544904221998,18.5544904221998,4571.32737520604,0.0,1.0
2016-03-14,23.8099,23.8099,23.7,23.7,2338,18.8392563540953,18.8392563540953,18.7522994885346,18.7522994885346,2954.8696165971,0.0,1.0
2016-03-15,23.6958,23.6958,23.52,23.52,1924,18.7489762962201,18.7489762962201,18.6098769607735,18.6098769607735,2431.63778542892,0.0,1.0
2016-03-16,23.97,24.05,23.6,23.6,2784,18.9659332801761,19.0292321814032,18.6731758620007,18.6731758620007,3518.54448785556,0.0,1.0
2016-03-17,24.09,24.09,23.81,23.99,3040,19.0608816320168,19.0608816320168,18.8393354777218,18.9817580054829,3842.08880857791,0.0,1.0
2016-03-18,24.053,24.1,24.053,24.1,2150,19.0316058901992,19.0687939946702,19.0316058901992,19.0687939946702,2717.26675606662,0.0,1.0
2016-03-21,23.99,24.05,23.99,24.05,1802,18.9817580054829,19.0292321814032,18.9817580054829,19.0292321814032,2277.44869508467,0.0,1.0
2016-03-22,23.99,24.0899,23.79,23.79,6508,18.9817580054829,19.0608025083902,18.8235107524151,18.8235107524151,8225.1032783635,0.0,1.0
2016-03-23,24.097,24.097,24.091,24.091,1084,19.0664202858741,19.0664202858741,19.0616728682821,19.0616728682821,1370.00798305871,0.0,1.0
2016-03-24,23.65,23.73,23.65,23.73,1218,18.7127376752676,18.7760365764947,18.7127376752676,18.7760365764947,1539.36321343681,0.0,1.0
2016-03-28,23.69,23.69,23.6035,23.6035,2100,18.7443871258812,18.7443871258812,18.6759451889293,18.6759451889293,2654.07450592553,0.0,1.0
2016-03-29,23.7466,23.7466,23.7466,23.7466,183,18.7891710984994,18.7891710984994,18.7891710984994,18.7891710984994,231.283635516367,0.0,1.0
2016-03-30,24.44,24.5318,24.3401,24.36,2387,19.3378143248854,19.4104498140435,19.2587698219781,19.2745154236583,3016.79802173536,0.0,1.0
2016-03-31,24.3,24.4,24.3,24.4,3450,19.227041247738,19.3061648742719,19.227041247738,19.3061648742719,4360.2652597348,0.0,1.0
2016-04-01,23.99,23.99,23.82,23.82,2301,18.9817580054829,18.9817580054829,18.8472478403752,18.8472478403752,2908.10735149269,0.0,1.0
2016-04-04,24.004,24.0885,23.98,24.0885,1161,18.9928353131976,19.0596947776188,18.9738456428295,19.0596947776188,1467.32404827598,0.0,1.0
2016-04-05,23.2611,23.395,23.26,23.395,3812,18.4050258916773,18.5109724276062,18.4041555317854,18.5109724276062,4817.77715075625,0.0,1.0
2016-04-06,23.5901,23.6799,23.3,23.3,4254,18.6653426229738,18.7363956396012,18.435804982399,18.435804982399,5376.39664200344,0.0,1.0
2016-04-07,23.4,23.4,23.38,23.38,781,18.5149286089329,18.5149286089329,18.4991038836261,18.4991038836261,987.062947203732,0.0,1.0
2016-04-08,23.5599,23.67,23.5118,23.67,1218,18.6414472877606,18.7285624005744,18.6033888233978,18.7285624005744,1539.36321343681,0.0,1.0
2016-04-11,23.74,23.74,23.74,23.74,1204,18.7839489391481,18.7839489391481,18.7839489391481,18.7839489391481,1521.66938339731,0.0,1.0
2016-04-12,23.55,23.66,23.55,23.66,1228,18.6336140487337,18.720650037921,18.6336140487337,18.720650037921,1552.00166346503,0.0,1.0
2016-04-13,24.23,24.23,24.12,24.12,4727,19.1716547091642,19.1716547091642,19.0846187199769,19.0846187199769,5974.19532833811,0.0,1.0
2016-04-14,24.35,24.35,24.34,24.35,431,19.2666030610049,19.2666030610049,19.2586906983515,19.2666030610049,544.717196216146,0.0,1.0
2016-04-15,24.23,24.3061,24.22,24.28,1773,19.1716547091642,19.2318677889565,19.1637423465108,19.2112165224312,2240.79719000285,0.0,1.0
2016-04-18,24.55,24.55,24.3801,24.3974,3085,19.4248503140727,19.4248503140727,19.2904192725916,19.304107659982,3898.9618337049,0.0,1.0
2016-04-19,25.15,25.177,25.06,25.06,2382,19.8995920732761,19.9209554524403,19.8283808093956,19.8283808093956,3010.47879672125,0.0,1.0
2016-04-20,25.26,25.26,25.2,25.2,1637,19.9866280624634,19.9866280624634,19.9391538865431,19.9391538865431,2068.9142696191,0.0,1.0
2016-04-21,25.16,25.21,25.0,25.0,400,19.9075044359295,19.9470662491965,19.7809066334753,19.7809066334753,505.538001128673,0.0,1.0
2016-04-22,24.92,24.9795,24.92,24.9795,843,19.7176077322482,19.7646862900358,19.7176077322482,19.7646862900358,1065.42133737868,0.0,1.0
2016-04-25,24.85,24.85,24.68,24.81,3403,19.6622211936744,19.6622211936744,19.5277110285668,19.6305717430609,4300.86454460219,0.0,1.0
2016-04-26,24.82,24.89,24.82,24.82,1158,19.6384841057142,19.693870644288,19.6384841057142,19.6384841057142,1463.53251326751,0.0,1.0
2016-04-27,24.9,24.9,24.85,24.85,489,19.7017830069414,19.7017830069414,19.6622211936744,19.6622211936744,618.020206379802,0.0,1.0
2016-04-28,24.9,24.9,24.9,24.9,147,19.7017830069414,19.7017830069414,19.7017830069414,19.7017830069414,185.785215414787,0.0,1.0
2016-04-29,24.6815,24.6815,24.65,24.65,615,19.5288978829648,19.5288978829648,19.5039739406066,19.5039739406066,777.264676735335,0.0,1.0
2016-05-02,24.98,25.0299,24.89,24.89,5750,19.7650819081685,19.8045645978089,19.693870644288,19.693870644288,7267.10876622467,0.0,1.0
2016-05-03,24.54,24.56,24.5,24.56,2400,19.4169379514193,19.4327626767261,19.3852885008058,19.4327626767261,3033.22800677204,0.0,1.0
2016-05-04,24.1357,24.303,24.12,24.27,1440,19.0970411293428,19.229414956534,19.0846187199769,19.2033041597778,1819.93680406322,0.0,1.0
2016-05-05,23.94,24.0792,23.92,23.96,2028,18.9421961922159,19.0523362803511,18.9263714669091,18.9580209175227,2563.07766572238,0.0,1.0
2016-05-06,24.15,24.15,24.097,24.097,500,19.1083558079371,19.1083558079371,19.0664202858741,19.0664202858741,631.922501410842,0.0,1.0
2016-05-09,24.24,24.44,24.24,24.4,4593,19.1795670718176,19.3378143248854,19.1795670718176,19.3061648742719,5804.84009796,0.0,1.0
2016-05-10,24.44,24.449,24.37,24.39,3177,19.3378143248854,19.3449354512735,19.2824277863117,19.2982525116185,4015.23557396449,0.0,1.0
2016-05-11,24.36,24.3699,24.3499,24.3699,2383,19.2745154236583,19.2823486626852,19.2665239373784,19.2823486626852,3011.74264172407,0.0,1.0
2016-05-12,24.016,24.016,23.92,23.92,969,19.0023301483817,19.0023301483817,18.9263714669091,18.9263714669091,1224.66580773421,0.0,1.0
2016-05-13,23.82,23.897,23.8108,23.87,2717,18.8472478403752,18.9081730328063,18.8399684667341,18.8868096536422,3433.86687266652,0.0,1.0
2016-05-16,23.91,23.91,23.91,23.91,189,18.9184591042557,18.9184591042557,18.9184591042557,18.9184591042557,238.866705533299,0.0,1.0
2016-05-17,23.72,23.989,23.72,23.9215,1831,18.7681242138413,18.9809667692175,18.7681242138413,18.9275583213071,2314.10020016651,0.0,1.0
2016-05-18,23.72,23.72,23.72,23.72,1,18.7681242138413,18.7681242138413,18.7681242138413,18.7681242138413,1.26384500282169,0.0,1.0
2016-05-19,23.395,23.45,23.39,23.45,650,18.5109724276062,18.5544904221998,18.5070162462795,18.5544904221998,821.499251834092,0.0,1.0
2016-05-20,23.64,23.67,23.64,23.65,728,18.7048253126142,18.7285624005744,18.7048253126142,18.7127376752676,920.079162054186,0.0,1.0
2016-05-23,23.54,23.54,23.5,23.5,652,18.6257016860803,18.6257016860803,18.5940522354668,18.5940522354668,824.026941839738,0.0,1.0
2016-05-24,23.9688,23.9688,23.68,23.68,2515,18.9649837966577,18.9649837966577,18.7364747632278,18.7364747632278,3178.57018209653,0.0,1.0
2016-05-25,24.2611,24.2624,24.25,24.2624,908,19.1962621570163,19.1972907641612,19.187479434471,19.1972907641612,1147.57126256209,0.0,1.0
2016-05-26,24.465,24.465,24.465,24.465,282,19.3575952315189,19.3575952315189,19.3575952315189,19.3575952315189,356.404290795715,0.0,1.0
2016-05-27,24.4,24.4,24.37,24.4,1302,19.3061648742719,19.3061648742719,19.2824277863117,19.3061648742719,1645.52619367383,0.0,1.0
2016-05-31,24.31,24.53,24.31,24.47,1106,19.2349536103914,19.4090255887659,19.2349536103914,19.3615514128456,1397.81257312078,0.0,1.0
2016-06-01,24.31,24.32,24.31,24.32,546,19.2349536103914,19.2428659730447,19.2349536103914,19.2428659730447,690.059371540637,0.0,1.0
2016-06-02,24.31,24.31,24.31,24.31,1,19.2349536103914,19.2349536103914,19.2349536103914,19.2349536103914,1.26384500282168,0.0,1.0
2016-06-03,24.31,24.31,24.31,24.31,5,19.2349536103914,19.2349536103914,19.2349536103914,19.2349536103914,6.3192250141084,0.0,1.0
2016-06-06,24.536,24.536,24.5,24.5,1353,19.413773006358,19.413773006358,19.3852885008058,19.3852885008058,1709.98228881773,0.0,1.0
2016-06-07,24.85,24.8605,24.82,24.82,9518,19.6622211936744,19.6705291744605,19.6384841057142,19.6384841057142,12029.2767368568,0.0,1.0
2016-06-08,24.8899,24.8899,24.8,24.8,1247,19.6937915206614,19.6937915206614,19.6226593804075,19.6226593804075,1576.01471851864,0.0,1.0
2016-06-09,24.3489,24.3489,24.25,24.25,1603,19.265732701113,19.265732701113,19.187479434471,19.187479434471,2025.94353952316,0.0,1.0
2016-06-10,23.456,23.6506,23.45,23.6506,3605,18.5592378397918,18.7132124170268,18.5544904221998,18.7132124170268,4556.16123517218,0.0,1.0
2016-06-13,23.16,23.3,23.14,23.3,947,18.3250319052515,18.435804982399,18.3092071799447,18.435804982399,1196.86121767213,0.0,1.0
2016-06-14,22.83,23.0,22.75,23.0,5407,18.0639239376896,18.1984341027972,18.0006250364625,18.1984341027972,6833.60993025684,0.0,1.0
2016-06-15,22.98,23.07,22.98,23.07,2915,18.1826093774905,18.253820641371,18.1826093774905,18.253820641371,3684.1081832252,0.0,1.0
2016-06-16,23.09,23.09,22.4799,22.59,6360,18.2696453666778,18.2696453666778,17.7869121211944,17.8740272340083,8038.05421794589,0.0,1.0
2016-06-17,23.331,23.331,23.1,23.27,2696,18.4603333066245,18.4603333066245,18.2775577293311,18.4120678944388,3407.32612760725,0.0,1.0
2016-06-20,23.932,24.47,23.932,24.47,4995,18.9358663020932,19.3615514128456,18.9358663020932,19.3615514128456,6312.90578909431,0.0,1.0
2016-06-21,24.25,24.289,24.0,24.17,1401,19.187479434471,19.2183376488192,18.9896703681363,19.1241805332439,1770.64684895318,0.0,1.0
2016-06-22,24.12,24.3,24.1162,24.295,1993,19.1855013438077,19.3286767269704,19.1824787523853,19.3246996329937,2505.59832336701,0.1275,1.0
2016-06-23,24.9287,24.9287,24.44,24.44,5747,19.8287565236061,19.8287565236061,19.4400353583192,19.4400353583192,7225.12471871058,0.0,1.0
2016-06-24,22.41,22.88,22.24,22.34,50673,17.8253352037616,18.1991820375754,17.6901140085523,17.7696558880872,63706.0631409817,0.0,1.0
2016-06-27,21.78,22.08,21.51,22.08,10632,17.324221362692,17.5628470012966,17.1094582879479,17.5628470012966,13366.5435895826,0.0,1.0
2016-06-28,22.43,22.58,22.159,22.58,23503,17.8412435796686,17.9605563989709,17.6256850861291,17.9605563989709,29547.9565449547,0.0,1.0
2016-06-29,22.61,22.7118,22.5001,22.63,8926,17.9844189628313,18.0653925961978,17.8970024372225,18.0003273387383,11221.7614823753,0.0,1.0
2016-06-30,22.916,22.9176,22.5908,22.72,5687,18.227817114208,18.2290897842805,17.9691469219606,18.0719150303197,7149.69275714409,0.0,1.0
2016-07-01,23.0145,23.1599,22.94,22.94,4535,18.3061658655498,18.4218197583935,18.2469071652963,18.2469071652963,5701.39909506744,0.0,1.0
2016-07-05,22.254,22.435,22.254,22.43,5309,17.7012498716872,17.8452206736453,17.7012498716872,17.8412435796686,6674.4713992752,0.0,1.0
2016-07-06,22.19,22.19,21.79,21.91,6224,17.6503430687849,17.6503430687849,17.3321755506455,17.4276258060873,7824.80881316422,0.0,1.0
2016-07-07,22.02,22.27,22.0199,22.165,2486,17.5151218735757,17.7139765724128,17.5150423316961,17.6304575989012,3125.39760757169,0.0,1.0
2016-07-08,22.55,22.55,22.5007,22.53,816,17.9366938351104,17.9366938351104,17.8974796884997,17.9207854592034,1025.8746773043,0.0,1.0
2016-07-11,22.9732,23.0281,22.94,22.94,4965,18.2733150693019,18.3169835611666,18.2469071652963,18.2469071652963,6241.9948196273,0.0,1.0
2016-07-12,23.3,23.434,23.29,23.4,5700,18.5332579316218,18.6398440501985,18.5253037436683,18.6127998111567,7166.03634881685,0.0,1.0
2016-07-13,23.338,23.53,23.31,23.53,3592,18.5634838458451,18.716204254552,18.5412121195753,18.716204254552,4515.86009911404,0.0,1.0
2016-07-14,23.7299,23.748,23.64,23.64,1814,18.8752084717422,18.889605551938,18.8037003220403,18.8037003220403,2280.55963802697,0.0,1.0
2016-07-15,23.56,23.57,23.56,23.57,643,18.7400668184125,18.7480210063659,18.7400668184125,18.7480210063659,808.379188120915,0.0,1.0
2016-07-18,23.58,23.58,23.47,23.47,1070,18.7559751943194,18.7559751943194,18.6684791268311,18.6684791268311,1345.20331460246,0.0,1.0
2016-07-19,23.26,23.3119,23.23,23.2776,1997,18.5014411798079,18.5427234152865,18.4775786159474,18.515440550606,2510.62712080477,0.0,1.0
2016-07-20,23.62,23.6695,23.56,23.56,1621,18.7877919461334,18.8271651765031,18.7400668184125,18.7400668184125,2037.92016165475,0.0,1.0
2016-07-21,23.62,23.8,23.59,23.8,362,18.7877919461334,18.9309673292961,18.7639293822729,18.9309673292961,455.106168117841,0.0,1.0
2016-07-22,23.59,23.59,23.59,23.59,489,18.7639293822729,18.7639293822729,18.7639293822729,18.7639293822729,614.770486766919,0.0,1.0
2016-07-25,23.69,23.82,23.6434,23.82,1857,18.8434712618078,18.9468757052031,18.8064047459445,18.9468757052031,2334.61921048296,0.0,1.0
2016-07-26,23.885,23.9,23.75,23.9,3132,18.9985779269008,19.010509208831,18.8911963895287,19.010509208831,3937.54839377093,0.0,1.0
2016-07-27,24.13,24.13,23.97,24.02,2334,19.1934555317612,19.1934555317612,19.0661885245054,19.1059594642728,2934.30330493657,0.0,1.0
2016-07-28,24.21,24.31,24.1909,24.31,2594,19.257089035389,19.3366309149239,19.2418965363979,19.3366309149239,3261.17513839139,0.0,1.0
2016-07-29,24.4201,24.4559,24.4201,24.4559,711,19.4242065242918,19.4526825171653,19.4242065242918,19.4526825171653,893.868744562941,0.0,1.0
2016-08-01,24.32,24.45,24.26,24.26,4473,19.3445851028774,19.4479895462727,19.2968599751565,19.2968599751565,5623.45273478205,0.0,1.0
2016-08-02,24.09,24.21,24.09,24.21,741,19.1616387799472,19.257089035389,19.1616387799472,19.257089035389,931.584725346189,0.0,1.0
2016-08-03,24.083,24.083,23.99,23.99,1730,19.1560708483798,19.1560708483798,19.0820969004123,19.0820969004123,2174.95489183388,0.0,1.0
2016-08-04,24.08,24.1,24.054,24.1,1142,19.1536845919937,19.1695929679007,19.1330037033147,19.1695929679007,1435.72166848225,0.0,1.0
2016-08-05,24.3289,24.34,24.19,24.19,2369,19.351664330156,19.3604934787844,19.2411806594821,19.2411806594821,2978.30528251703,0.0,1.0
2016-08-08,24.42,24.47,24.42,24.47,2113,19.4241269824122,19.4638979221797,19.4241269824122,19.4638979221797,2656.4622465,0.0,1.0
2016-08-09,25.0634,25.1,24.5,24.5,13858,19.9358994353395,19.9650117632493,19.4877604860401,19.4877604860401,17422.268723141,0.0,1.0
2016-08-10,25.15,25.2,25.15,25.2,2646,20.0047827030167,20.0445536427841,20.0047827030167,20.0445536427841,3326.54950508234,0.0,1.0
2016-08-11,25.26,25.375,25.24,25.24,5901,20.092278770505,20.1837519319701,20.0763703945981,20.0763703945981,7418.73342006461,0.0,1.0
2016-08-12,25.24,25.31,25.24,25.31,2712,20.0763703945981,20.1320497102725,20.0763703945981,20.1320497102725,3409.52466280548,0.0,1.0
2016-08-15,25.36,25.4201,25.35,25.4201,2408,20.1718206500399,20.2196253196404,20.1638664620864,20.2196253196404,3027.33605753525,0.0,1.0
2016-08-16,25.4201,25.49,25.29,25.29,6011,20.2196253196404,20.2752250934352,20.1161413343655,20.1161413343655,7557.02534960314,0.0,1.0
2016-08-17,25.285,25.3093,25.04,25.25,3791,20.1121642403888,20.1314929171157,19.9172866355284,20.0843245825516,4766.04277164291,0.0,1.0
2016-08-18,25.41,25.41,25.29,25.29,2858,20.2115915898073,20.2115915898073,20.1161413343655,20.1161413343655,3593.07576928396,0.0,1.0
2016-08-19,25.25,25.309,25.227,25.227,1901,20.0843245825516,20.1312542914771,20.0660299502585,20.0660299502585,2389.93598229838,0.0,1.0
2016-08-22,25.25,25.25,25.25,25.25,56,20.0843245825516,20.0843245825516,20.0843245825516,20.0843245825516,70.4031641287267,0.0,1.0
2016-08-23,25.34,25.34,25.34,25.34,247,20.1559122741329,20.1559122741329,20.1559122741329,20.1559122741329,310.528241782063,0.0,1.0
2016-08-24,25.24,25.41,25.2301,25.41,1405,20.0763703945981,20.2115915898073,20.0684957485241,20.2115915898073,1766.36510001538,0.0,1.0
2016-08-25,25.0617,25.1,25.04,25.1,1262,19.9345472233874,19.9650117632493,19.9172866355284,19.9650117632493,1586.58559161524,0.0,1.0
2016-08-26,24.8101,25.2901,24.81,25.1301,4777,19.7344198544777,20.116220876245,19.7343403125982,19.9889538689893,6005.64134005229,0.0,1.0
2016-08-29,24.9595,24.9595,24.86,24.86,838,19.8532554225028,19.8532554225028,19.7741112523656,19.7741112523656,1053.53306321202,0.0,1.0
2016-08-30,25.07,25.1599,25.06,25.06,2653,19.9411491993888,20.0126573490907,19.9331950114353,19.9331950114353,3335.34990059844,0.0,1.0
2016-08-31,24.98,24.98,24.98,24.98,348,19.8695615078074,19.8695615078074,19.8695615078074,19.8695615078074,437.50537708566,0.0,1.0
2016-09-01,25.01,25.01,25.01,25.01,335,19.8934240716679,19.8934240716679,19.8934240716679,19.8934240716679,421.161785412919,0.0,1.0
2016-09-02,25.1899,25.21,25.1752,25.21,1760,20.0365199129511,20.0525078307376,20.0248272566595,20.0525078307376,2212.67087261713,0.0,1.0
2016-09-06,25.4,25.48,25.14,25.14,3215,20.2036374018538,20.2672709054817,19.9968285150632,19.9968285150632,4041.89594060459,0.0,1.0
2016-09-07,25.529,25.529,25.45,25.45,1222,20.3062464264538,20.3062464264538,20.2434083416213,20.2434083416213,1536.29761723758,0.0,1.0
2016-09-08,25.392,25.4446,25.392,25.41,849,20.1972740514911,20.2391130801264,20.1972740514911,20.2115915898073,1067.36225616587,0.0,1.0
2016-09-09,24.9001,25.1035,24.9001,25.1035,375,19.8060075460591,19.967795729033,19.8060075460591,19.967795729033,471.449759790581,0.0,1.0
2016-09-12,24.8,24.8,24.58,24.58,1128,19.7263861246447,19.7263861246447,19.551393989668,19.551393989668,1418.12087745007,0.0,1.0
2016-09-13,24.6458,24.96,24.64,24.96,3055,19.603732546402,19.8536531319005,19.5991191173889,19.8536531319005,3840.74404309393,0.0,1.0
2016-09-14,24.75,24.75,24.58,24.58,3146,19.6866151848773,19.6866151848773,19.551393989668,19.551393989668,3955.14918480311,0.0,1.0
2016-09-15,24.79,24.8572,24.5999,24.6,4410,19.7184319366912,19.7718840797386,19.5672228236954,19.567302365575,5544.24917513724,0.0,1.0
2016-09-16,24.22,24.3092,24.22,24.3,7805,19.2650432233425,19.3359945798876,19.2650432233425,19.3286767269704,9812.44100044131,0.0,1.0
2016-09-19,24.42,24.4435,24.41,24.41,2014,19.4241269824122,19.4428193241029,19.4161727944588,19.4161727944588,2531.99950991529,0.0,1.0
2016-09-20,24.5773,24.5773,24.5773,24.5773,491,19.5492463589206,19.5492463589206,19.5492463589206,19.5492463589206,617.2848854858,0.0,1.0
2016-09-21,24.84,24.84,24.58,24.6352,9317,19.7582028764586,19.7582028764586,19.551393989668,19.5953011071713,11713.3264319169,0.0,1.0
2016-09-22,25.2725,25.4322,25.25,25.25,2637,20.1022215054469,20.2292498870641,20.0843245825516,20.0843245825516,3315.23471084737,0.0,1.0
2016-09-23,25.15,25.15,25.15,25.15,500,20.0047827030167,20.0047827030167,20.0047827030167,20.0047827030167,628.599679720775,0.0,1.0
2016-09-26,24.7,24.77,24.7,24.744,1324,19.6468442451098,19.7025235607842,19.6468442451098,19.6818426721052,1664.53195190062,0.0,1.0
2016-09-27,24.6288,24.6288,24.423,24.4379,3779,19.590210426881,19.590210426881,19.4265132387983,19.438364978849,4750.95637932962,0.0,1.0
2016-09-28,24.76,24.864,24.75,24.864,1140,19.6945693728308,19.777292927547,19.6866151848773,19.777292927547,1433.20726976336,0.0,1.0
2016-09-29,24.4169,24.85,24.4169,24.85,3851,19.4216611841467,19.7661570644121,19.4216611841467,19.7661570644121,4841.4747332094,0.0,1.0
2016-09-30,25.0,25.0,24.62,24.62,9810,19.8854698837144,19.8854698837144,19.583210741482,19.583210741482,12333.1257161216,0.0,1.0
2016-10-03,24.84,24.84,24.7836,24.79,3053,19.7582028764586,19.7582028764586,19.713341256401,19.7184319366912,3838.22964437506,0.0,1.0
2016-10-04,24.9631,25.14,24.89,25.14,1311,19.8561189301661,19.9968285150632,19.7979738162261,19.9968285150632,1648.18836022787,0.0,1.0
2016-10-05,25.0886,25.12,25.04,25.04,3681,19.9559439889823,19.9809201391562,19.9172866355284,19.9172866355284,4627.75084210435,0.0,1.0
2016-10-06,24.96,24.994,24.85,24.85,3109,19.8536531319005,19.8806973709423,19.7661570644121,19.7661570644121,3908.63280850377,0.0,1.0
2016-10-07,24.8,24.8,24.67,24.75,870,19.7263861246447,19.7263861246447,19.6229816812494,19.6866151848773,1093.76344271415,0.0,1.0
2016-10-10,25.01,25.035,25.01,25.03,2000,19.8934240716679,19.9133095415516,19.8934240716679,19.9093324475749,2514.3987188831,0.0,1.0
2016-10-11,24.68,24.83,24.68,24.77,1178,19.6309358692029,19.7502486885052,19.6309358692029,19.7025235607842,1480.98084542214,0.0,1.0
2016-10-12,24.5,24.5,24.4877,24.4877,5257,19.4877604860401,19.4877604860401,19.4779768348573,19.4779768348573,6609.09703258424,0.0,1.0
2016-10-13,24.39,24.43,24.08,24.08,5176,19.4002644185518,19.4320811703657,19.1536845919937,19.1536845919937,6507.26388446946,0.0,1.0
2016-10-14,24.5901,24.656,24.56,24.656,3606,19.559427719501,19.6118458181145,19.535485613761,19.6118458181145,4533.46089014624,0.0,1.0
2016-10-17,24.41,24.42,24.41,24.42,1184,19.4161727944588,19.4241269824122,19.4161727944588,19.4241269824122,1488.52404157879,0.0,1.0
2016-10-18,24.66,24.66,24.65,24.66,421,19.6150274932959,19.6150274932959,19.6070733053424,19.6150274932959,529.280930324893,0.0,1.0
2016-10-19,24.66,24.66,24.66,24.66,155,19.6150274932959,19.6150274932959,19.6150274932959,19.6150274932959,194.86590071344,0.0,1.0
2016-10-20,24.7101,24.7101,24.51,24.51,785,19.6548779749429,19.6548779749429,19.4957146739936,19.4957146739936,986.901497161615,0.0,1.0
2016-10-21,24.61,24.631,24.56,24.56,1620,19.5752565535285,19.5919603482308,19.535485613761,19.535485613761,2036.66296229531,0.0,1.0
2016-10-24,24.72,25.01,24.72,25.01,4022,19.6627526210168,19.8934240716679,19.6627526210168,19.8934240716679,5056.45582367392,0.0,1.0
2016-10-25,24.73,24.78,24.73,24.78,4019,19.6707068089703,19.7104777487377,19.6707068089703,19.7104777487377,5052.68422559559,0.0,1.0
2016-10-26,24.61,24.61,24.61,24.61,301,19.5752565535285,19.5752565535285,19.5752565535285,19.5752565535285,378.417007191906,0.0,1.0
2016-10-27,24.69,24.6958,24.69,24.6941,786,19.6388900571564,19.6435034861694,19.6388900571564,19.6421512742173,988.158696521056,0.0,1.0
2016-10-28,24.7,24.72,24.64,24.64,1026,19.6468442451098,19.6627526210168,19.5991191173889,19.5991191173889,1289.88654278703,0.0,1.0
2016-10-31,24.71,24.73,24.6,24.65,1231,19.6547984330633,19.6707068089703,19.567302365575,19.6070733053424,1547.61241147255,0.0,1.0
2016-11-01,24.71,24.71,24.71,24.71,151,19.6547984330633,19.6547984330633,19.6547984330633,19.6547984330633,189.837103275674,0.0,1.0
2016-11-02,24.345,24.4201,24.32,24.4201,1678,19.3644705727611,19.4242065242918,19.3445851028774,19.4242065242918,2109.58052514292,0.0,1.0
2016-11-03,24.17,24.2543,24.17,24.2456,3170,19.2252722835751,19.292326088023,19.2252722835751,19.2854059445034,3985.32196942971,0.0,1.0
2016-11-04,24.02,24.1,24.02,24.09,509,19.1059594642728,19.1695929679007,19.1059594642728,19.1616387799472,639.914473955749,0.0,1.0
2016-11-07,24.4,24.44,24.304,24.34,2734,19.4082186065053,19.4400353583192,19.3318584021518,19.3604934787844,3437.18304871319,0.0,1.0
2016-11-08,24.53,24.5595,24.5199,24.5595,1117,19.5116230499006,19.5350879043634,19.5035893200676,19.5350879043634,1404.29168449621,0.0,1.0
2016-11-09,24.59,24.61,24.2964,24.2964,907,19.5593481776215,19.5752565535285,19.3258132193072,19.3258132193072,1140.27981901349,0.0,1.0
2016-11-10,24.4735,24.75,24.36,24.75,4650,19.4666818879634,19.6866151848773,19.3764018546913,19.6866151848773,5845.97702140321,0.0,1.0
2016-11-11,24.4399,24.5368,24.41,24.41,2693,19.4399558164397,19.517031897709,19.4161727944588,19.4161727944588,3385.63787497609,0.0,1.0
2016-11-14,24.24,24.295,24.14,24.14,4757,19.2809515992495,19.3246996329937,19.2014097197146,19.2014097197146,5980.49735286345,0.0,1.0
2016-11-15,24.27,24.323,24.12,24.12,2093,19.30481416311,19.3469713592634,19.1855013438077,19.1855013438077,2631.31825931116,0.0,1.0
2016-11-16,24.04,24.04,24.04,24.04,485,19.1218678401798,19.1218678401798,19.1218678401798,19.1218678401798,609.741689329151,0.0,1.0
2016-11-17,24.06,24.14,24.035,24.05,4140,19.1377762160868,19.2014097197146,19.117890746203,19.1298220281333,5204.80534808801,0.0,1.0
2016-11-18,23.88,23.95,23.84,23.95,1179,18.994600832924,19.0502801485984,18.9627840811101,19.0502801485984,1482.23804478159,0.0,1.0
2016-11-21,23.98,24.11,23.9482,24.11,6078,19.0741427124589,19.1775471558542,19.0488483947668,19.1775471558542,7641.25770668573,0.0,1.0
2016-11-22,23.98,23.98,23.98,23.98,11,19.0741427124589,19.0741427124589,19.0741427124589,19.0741427124589,13.829192953857,0.0,1.0
2016-11-23,23.7807,23.86,23.7,23.86,5713,18.9156157465459,18.978692457017,18.8514254497613,18.978692457017,7182.37994048957,0.0,1.0
2016-11-25,23.81,23.81,23.81,23.81,1050,18.9389215172496,18.9389215172496,18.9389215172496,18.9389215172496,1320.05932741363,0.0,1.0
2016-11-28,23.69,23.74,23.68,23.74,1338,18.8434712618078,18.8832422015752,18.8355170738543,18.8832422015752,1682.13274293279,0.0,1.0
2016-11-29,23.9143,23.9143,23.61,23.6455,1765,19.0218836976045,19.0218836976045,18.7798377581799,18.8080751254148,2218.95686941433,0.0,1.0
2016-11-30,23.78,23.8246,23.78,23.8,933,18.9150589533892,18.9505346316617,18.9150589533892,18.9309673292961,1172.96700235896,0.0,1.0
2016-12-01,23.6,23.6499,23.6,23.62,6300,18.7718835702264,18.8115749681143,18.7718835702264,18.7877919461334,7920.35596448177,0.0,1.0
2016-12-02,23.69,23.69,23.67,23.68,876,18.8434712618078,18.8434712618078,18.8275628859008,18.8355170738543,1101.3066388708,0.0,1.0
2016-12-05,24.323,24.3424,23.95,23.95,17153,19.3469713592634,19.3624024838932,19.0502801485984,19.0502801485984,21564.7406125009,0.0,1.0
2016-12-06,24.41,24.416,24.35,24.35,6928,19.4161727944588,19.4209453072308,19.3684476667378,19.3684476667378,8709.87716221104,0.0,1.0
2016-12-07,25.18,25.18,24.69,24.69,4387,20.0286452668772,20.0286452668772,19.6388900571564,19.6388900571564,5515.33358987007,0.0,1.0
2016-12-08,25.05,25.08,25.0,25.0,4399,19.9252408234818,19.9491033873423,19.8854698837144,19.8854698837144,5530.41998218339,0.0,1.0
2016-12-09,25.0392,25.04,24.94,24.98,4963,19.9166503004921,19.9172866355284,19.8377447559935,19.8695615078074,6239.48042090841,0.0,1.0
2016-12-12,25.0967,25.0968,25.0,25.0,1166,19.9623868812246,19.9624664231042,19.8854698837144,19.8854698837144,1465.89445310885,0.0,1.0
2016-12-13,25.3228,25.38,25.24,25.24,2203,20.1422310708529,20.1877290259469,20.0763703945981,20.0763703945981,2769.61018884974,0.0,1.0
2016-12-14,24.91,25.32,24.91,25.11,5218,19.813882192133,20.140003898226,19.813882192133,19.9729659512028,6560.06625756602,0.0,1.0
2016-12-15,24.98,24.98,24.953,24.953,4313,19.8695615078074,19.8695615078074,19.848085200333,19.848085200333,5422.30083727142,0.0,1.0
2016-12-16,25.08,25.21,25.08,25.21,220,19.9491033873423,20.0525078307376,19.9491033873423,20.0525078307376,276.583859077141,0.0,1.0
2016-12-19,25.0375,25.24,25.02,25.24,8491,19.91529808854,20.0763703945981,19.9013782596214,20.0763703945981,10674.8797610182,0.0,1.0
2016-12-20,25.11,25.14,25.1,25.1,1634,19.9729659512028,19.9968285150632,19.9650117632493,19.9650117632493,2054.26375332749,0.0,1.0
2016-12-21,24.89,24.94,24.89,24.9252,5578,20.0521339839038,20.0924154905006,20.0521339839038,20.080492164548,6923.77280699632,0.31953,1.0
2016-12-22,24.88,24.93,24.88,24.93,405,20.0440776825844,20.0843591891813,20.0440776825844,20.0843591891813,502.712080823506,0.0,1.0
2016-12-23,24.9211,24.94,24.89,24.893,2021,20.077189081007,20.0924154905006,20.0521339839038,20.0545508742996,2508.59534652915,0.0,1.0
2016-12-27,24.97,25.01,24.79,24.79,9947,20.1165843944587,20.1488095997362,19.9715709707101,19.9715709707101,12346.8569579047,0.0,1.0
2016-12-28,24.79,24.8605,24.7699,24.8592,9527,19.9715709707101,20.0283678950117,19.9553778050582,20.0273205758402,11825.5259111248,0.0,1.0
2016-12-29,24.98,24.99,24.79,24.79,1465,20.1246406957781,20.1326969970975,19.9715709707101,19.9715709707101,1818.45234174428,0.0,1.0
2016-12-30,25.1,25.25,25.0915,25.12,2869,20.2213163116105,20.342160831401,20.214468455489,20.2374289142492,3561.18755526577,0.0,1.0
2017-01-03,25.1,25.11,25.0077,25.1,7903,20.2213163116105,20.2293726129299,20.1469566504327,20.2213163116105,9809.71253024237,0.0,1.0
2017-01-04,25.29,25.29,25.01,25.01,8107,20.3743860366785,20.3743860366785,20.1488095997362,20.1488095997362,10062.9304672498,0.0,1.0
2017-01-05,25.53,25.55,25.22,25.22,4891,20.5677372683433,20.583849870982,20.3179919274429,20.3179919274429,6071.024166192,0.0,1.0
2017-01-06,25.45,25.52,25.45,25.52,2465,20.5032868577883,20.5596809670239,20.5032868577883,20.5596809670239,3059.71673883936,0.0,1.0
2017-01-09,25.43,25.46,25.31,25.31,1403,20.4871742551496,20.5113431591077,20.3904986393172,20.3904986393172,1741.49394912439,0.0,1.0
2017-01-10,25.4447,25.59,25.4201,25.59,1259,20.4990170180891,20.6160750762595,20.4791985168434,20.6160750762595,1562.7518759427,0.0,1.0
2017-01-11,25.65,25.6507,25.22,25.22,1567,20.6644128841757,20.664976825268,20.3179919274429,20.3179919274429,1945.06131024798,0.0,1.0
2017-01-12,25.57,25.655,25.52,25.6425,4788,20.5999624736207,20.6684410348354,20.5596809670239,20.6583706581861,5943.17393329123,0.0,1.0
2017-01-13,25.57,25.57,25.57,25.57,5,20.5999624736207,20.5999624736207,20.5999624736207,20.5999624736207,6.20632198547538,0.0,1.0
2017-01-17,25.7197,25.7625,25.71,25.74,15595,20.7205653043717,20.7550462740185,20.7127506920919,20.73691959605,19357.5182726976,0.0,1.0
2017-01-18,25.7896,25.7896,25.7896,25.7896,577,20.776878850594,20.776878850594,20.776878850594,20.776878850594,716.209557123859,0.0,1.0
2017-01-19,25.66,25.66,25.63,25.65,10567,20.672469185495,20.672469185495,20.6483002815369,20.6644128841757,13116.4408841037,0.0,1.0
2017-01-20,25.87,25.92,25.87,25.92,500,20.8416515132017,20.8819330197986,20.8416515132017,20.8819330197986,620.632198547538,0.0,1.0
2017-01-23,25.83,25.8444,25.77,25.8108,6837,20.8094263079243,20.8210273818242,20.7610885000081,20.7939582093911,8486.52468293901,0.0,1.0
2017-01-24,25.97,25.97,25.8913,25.8913,208,20.9222145263954,20.9222145263954,20.858811435012,20.858811435012,258.182994595775,0.0,1.0
2017-01-25,26.43,26.43,26.18,26.18,12967,21.2928043870863,21.2928043870863,21.0913968541021,21.0913968541021,16095.4754371318,0.0,1.0
2017-01-26,26.34,26.34,26.26,26.33,3083,21.220297675212,21.220297675212,21.155847264657,21.2122413738926,3826.81813624411,0.0,1.0
2017-01-27,26.3,26.45,26.3,26.45,1055,21.1880724699345,21.308916989725,21.1880724699345,21.308916989725,1309.5339389353,0.0,1.0
2017-01-30,25.9701,25.982,25.88,25.88,5906,20.9222950894086,20.9318820879786,20.8497078145211,20.8497078145211,7330.90752924351,0.0,1.0
2017-01-31,25.96,26.0552,25.94,26.0552,910,20.914158225076,20.9908542136364,20.8980456224373,20.9908542136364,1129.55060135652,0.0,1.0
2017-02-01,26.15,26.3,26.0748,26.3,5168,21.067227950144,21.1880724699345,21.0066445642224,21.1880724699345,6414.85440418734,0.0,1.0
2017-02-02,26.24,26.24,26.24,26.24,200,21.1397346620183,21.1397346620183,21.1397346620183,21.1397346620183,248.252879419015,0.0,1.0
2017-02-03,26.025,26.27,26.025,26.27,2330,20.9665241836519,21.1639035659764,20.9665241836519,21.1639035659764,2892.14604523153,0.0,1.0
2017-02-06,25.7,25.88,25.7,25.88,3447,20.7046943907725,20.8497078145211,20.7046943907725,20.8497078145211,4278.63837678672,0.0,1.0
2017-02-07,25.72,25.81,25.6969,25.74,2686,20.7208069934112,20.7933137052855,20.7021969373635,20.73691959605,3334.03617059738,0.0,1.0
2017-02-08,25.7247,25.734,25.6,25.7,6680,20.7245934550313,20.7320858152584,20.6241313775788,20.7046943907725,8291.64617259511,0.0,1.0
2017-02-09,25.8759,25.8888,25.64,25.64,2789,20.8464047309802,20.8567973596821,20.6563565828563,20.6563565828563,3461.88640349816,0.0,1.0
2017-02-10,25.8536,25.88,25.85,25.85,1184,20.828439179038,20.8497078145211,20.825538910563,20.825538910563,1469.65704616057,0.0,1.0
2017-02-13,26.0,26.23,26.0,26.23,5014,20.9463834303535,21.1316783606989,20.9463834303535,21.1316783606989,6223.6996870347,0.0,1.0
2017-02-14,25.97,25.97,25.97,25.97,822,20.9222145263954,20.9222145263954,20.9222145263954,20.9222145263954,1020.31933441215,0.0,1.0
2017-02-15,26.02,26.02,25.76,25.91,9946,20.9624960329922,20.9624960329922,20.7530321986887,20.8738767184792,12345.6156935076,0.0,1.0
2017-02-16,26.07,26.0703,26.07,26.0703,1542,21.0027775395891,21.0030192286287,21.0027775395891,21.0030192286287,1914.0297003206,0.0,1.0
2017-02-17,25.99,26.07,25.98,26.07,1300,20.9383271290341,21.0027775395891,20.9302708277148,21.0027775395891,1613.6437162236,0.0,1.0
2017-02-21,26.3,26.3,25.99,26.1,3964,21.1880724699345,21.1880724699345,20.9383271290341,21.0269464435472,4920.37207008488,0.0,1.0
2017-02-22,26.27,26.295,26.17,26.17,2564,21.1639035659764,21.1840443192748,21.0833405527827,21.0833405527827,3182.60191415177,0.0,1.0
2017-02-23,26.2875,26.51,26.26,26.51,3291,21.1780020932853,21.3572547976412,21.155847264657,21.3572547976412,4085.00113083989,0.0,1.0
2017-02-24,25.989,26.01,25.9,25.95,12065,20.9375214989022,20.9544397316729,20.8658204171598,20.9061019237567,14975.8549509521,0.0,1.0
2017-02-27,26.15,26.1562,26.02,26.14,2531,21.067227950144,21.072222856962,20.9624960329922,21.0591716488246,3141.64018904763,0.0,1.0
2017-02-28,26.09,26.15,25.99,25.99,2991,21.0188901422278,21.067227950144,20.9383271290341,20.9383271290341,3712.62181171137,0.0,1.0
2017-03-01,26.52,26.5341,26.3701,26.3701,1402,21.3653110989606,21.3766704838209,21.2445471421833,21.2445471421833,1740.25268472729,0.0,1.0
2017-03-02,26.31,26.3783,26.31,26.3783,837,21.1961287712539,21.2511533092651,21.1961287712539,21.2511533092651,1038.93830036858,0.0,1.0
2017-03-03,26.5094,26.54,26.42,26.42,662,21.356771419562,21.3814237015993,21.2847480857669,21.2847480857669,821.717030876941,0.0,1.0
2017-03-06,26.38,26.58,26.31,26.58,4600,21.2525228804894,21.4136489068768,21.1961287712539,21.4136489068768,5709.81622663735,0.0,1.0
2017-03-07,26.306,26.306,26.243,26.243,985,21.1929062507261,21.1929062507261,21.1421515524141,21.1421515524141,1222.64543113865,0.0,1.0
2017-03-08,26.2,26.2399,26.2,26.23,527,21.1075094567408,21.1396540990051,21.1075094567408,21.1316783606989,654.146337269105,0.0,1.0
2017-03-09,26.39,26.5,26.3897,26.46,1277,21.2605791818088,21.3491984963218,21.2603374927692,21.3169732910444,1585.09463509041,0.0,1.0
2017-03-10,26.5999,26.6,26.51,26.51,2715,21.4296809465023,21.4297615095155,21.3572547976412,21.3572547976412,3370.03283811313,0.0,1.0
2017-03-13,26.6,26.6,26.6,26.6,1437,21.4297615095155,21.4297615095155,21.4297615095155,21.4297615095155,1783.69693862562,0.0,1.0
2017-03-14,26.44,26.5033,26.44,26.5033,1080,21.3008606884056,21.3518570757572,21.3008606884056,21.3518570757572,1340.56554886268,0.0,1.0
2017-03-15,26.79,26.79,26.44,26.44,977,21.5828312345835,21.5828312345835,21.3008606884056,21.3008606884056,1212.71531596189,0.0,1.0
2017-03-16,27.01,27.01,26.8908,26.93,9177,21.7600698636095,21.7600698636095,21.6640387518827,21.6956194530546,11391.0833721415,0.0,1.0
2017-03-17,27.0312,27.11,27.01,27.11,1311,21.7771492224066,21.8406328768032,21.7600698636095,21.8406328768032,1627.29762459164,0.0,1.0
2017-03-20,26.88,26.993,26.88,26.9,2265,21.6553379464578,21.7463741513666,21.6553379464578,21.6714505490965,2811.46385942034,0.0,1.0
2017-03-21,26.8412,27.22,26.8412,27.12,7604,21.6240794973386,21.9292521913162,21.6240794973386,21.8486891781226,9438.57447551096,0.0,1.0
2017-03-22,26.789,26.789,26.75,26.75,450,21.5820256044515,21.5820256044515,21.550606029306,21.550606029306,558.568978692785,0.0,1.0
2017-03-23,26.98,26.98,26.7601,26.7601,5394,21.7359009596514,21.7359009596514,21.5587428936386,21.5587428936386,6695.38015793085,0.0,1.0
2017-03-24,27.05,27.0902,27.01,27.03,3034,21.792295068887,21.8246814001909,21.7600698636095,21.7761824662483,3765.99618078646,0.0,1.0
2017-03-27,27.124,27.1299,26.97,26.97,1635,21.8519116986503,21.8566649164288,21.7278446583321,21.7278446583321,2029.46728925045,0.0,1.0
2017-03-28,27.32,27.32,27.16,27.16,2953,22.0098152045099,22.0098152045099,21.8809143834,21.8809143834,3665.45376462176,0.0,1.0
2017-03-29,27.26,27.3,27.2301,27.3,3989,21.9614773965937,21.9937026018712,21.9373890556488,21.9937026018712,4951.40368001225,0.0,1.0
2017-03-30,27.15,27.35,27.15,27.35,5986,21.8728580820807,22.033984108468,21.8728580820807,22.033984108468,7430.20868101111,0.0,1.0
2017-03-31,27.33,27.3645,27.2156,27.2156,1719,22.0178715058293,22.0456657453811,21.9257074187357,21.9257074187357,2133.73349860643,0.0,1.0
2017-04-03,27.24,27.36,27.1,27.35,3909,21.945364793955,22.0420404097874,21.8325765754838,22.033984108468,4852.10252824464,0.0,1.0
2017-04-04,27.2,27.22,27.1547,27.1547,2546,21.9131395886775,21.9292521913162,21.8766445437008,21.8766445437008,3160.25915500406,0.0,1.0
2017-04-05,26.98,27.19,26.98,27.18,3969,21.7359009596514,21.9050832873581,21.7359009596514,21.8970269860388,4926.57839207036,0.0,1.0
2017-04-06,26.99,27.05,26.98,27.05,1438,21.7439572609708,21.792295068887,21.7359009596514,21.792295068887,1784.93820302272,0.0,1.0
2017-04-07,26.864,26.94,26.8531,26.94,2270,21.6424478643468,21.703675754374,21.6336664959087,21.703675754374,2817.67018140582,0.0,1.0
2017-04-10,26.8,26.8692,26.76,26.76,1431,21.5908875359028,21.6466371410329,21.5586623306254,21.5586623306254,1776.24935224306,0.0,1.0
2017-04-11,26.8133,26.86,26.68,26.86,823,21.6016024166576,21.639225343819,21.4942119200704,21.639225343819,1021.56059880925,0.0,1.0
2017-04-12,26.77,26.77,26.77,26.77,184,21.5667186319447,21.5667186319447,21.5667186319447,21.5667186319447,228.392649065494,0.0,1.0
2017-04-13,26.62,26.72,26.62,26.69,4934,21.4458741121542,21.5264371253479,21.4458741121542,21.5022682213898,6124.39853526711,0.0,1.0
2017-04-17,26.7705,26.81,26.7705,26.81,3416,21.5671214470107,21.5989438372222,21.5671214470107,21.5989438372222,4240.15918047678,0.0,1.0
2017-04-18,26.74,26.74,26.5979,26.7,2015,21.5425497279866,21.5425497279866,21.4280696862384,21.5103245227092,2501.14776014658,0.0,1.0
2017-04-19,26.7599,26.7972,26.7599,26.7972,1231,21.5585817676122,21.5886317715334,21.5585817676122,21.5886317715334,1527.99647282404,0.0,1.0
2017-04-20,26.8488,26.905,26.841,26.86,1039,21.6302022863414,21.6754786997562,21.6239183713123,21.639225343819,1289.67370858178,0.0,1.0
2017-04-21,26.8,26.8,26.774,26.774,576,21.5908875359028,21.5908875359028,21.5699411524725,21.5699411524725,714.968292726764,0.0,1.0
2017-04-24,28.075,28.1085,27.98,27.98,2435,22.6180659541221,22.645054563542,22.5415310915881,22.5415310915881,3022.47880692651,0.0,1.0
2017-04-25,28.3,28.3156,28.12,28.12,5659,22.7993327338079,22.8119005638661,22.6543193100593,22.6543193100593,7024.31522316101,0.0,1.0
2017-04-26,28.15,28.2,28.07,28.15,5242,22.6784882140174,22.7187697206142,22.6140378034624,22.6784882140174,6506.70796957237,0.0,1.0
2017-04-27,28.035,28.16,28.035,28.16,636,22.5858407488446,22.6865445153367,22.5858407488446,22.6865445153367,789.444156552468,0.0,1.0
2017-04-28,28.08,28.08,28.08,28.08,152,22.6220941047818,22.6220941047818,22.6220941047818,22.6220941047818,188.672188358451,0.0,1.0
2017-05-01,28.29,28.68,28.245,28.68,11563,22.7912764324885,23.1054721839438,22.7550230765513,23.1054721839438,14352.7402236103,0.0,1.0
2017-05-02,28.37,28.37,28.23,28.28,4128,22.8557268430434,22.8557268430434,22.7429386245723,22.7832201311691,5123.93943120847,0.0,1.0
2017-05-03,28.2715,28.33,28.2715,28.33,804,22.7763722750477,22.823501637766,22.7763722750477,22.823501637766,997.976575264438,0.0,1.0
2017-05-04,28.685,28.685,28.55,28.55,2815,23.1095003346035,23.1095003346035,23.000740266792,23.000740266792,3494.15927782263,0.0,1.0
2017-05-05,29.1242,29.1299,28.75,28.75,12859,23.4633330885501,23.4679251803021,23.1618662931794,23.1618662931794,15961.4188822455,0.0,1.0
2017-05-08,28.72,28.85,28.71,28.85,8086,23.1376973892213,23.242429306373,23.1296410879019,23.242429306373,10036.8639149108,0.0,1.0
2017-05-09,28.71,28.795,28.71,28.73,2237,23.1296410879019,23.1981196491165,23.1296410879019,23.1457536905406,2776.70845630168,0.0,1.0
2017-05-10,28.6974,28.73,28.6101,28.65,1743,23.1194901482395,23.1457536905406,23.0491586377214,23.0813032799857,2163.52384413671,0.0,1.0
2017-05-11,28.605,28.97,28.4907,28.97,3742,23.0450499240485,23.3391049222054,22.9529663999682,23.3391049222054,4644.81137392978,0.0,1.0
2017-05-12,28.8305,28.8864,28.7392,28.7392,936,23.2267195188003,23.2717542431755,23.1531654877544,23.1531654877544,1161.82347568099,0.0,1.0
2017-05-15,29.05,29.11,28.92,28.92,15437,23.4035553327604,23.4518931406766,23.2988234156086,23.2988234156086,19161.3984979566,0.0,1.0
2017-05-16,29.3283,29.411,29.3283,29.39,3501,23.6277621984783,23.6943878103895,23.6277621984783,23.6774695776188,4345.66665422986,0.0,1.0
2017-05-17,28.9021,29.07,28.9021,29.03,5695,23.2844026362469,23.4196679353991,23.2844026362469,23.3874427301216,7069.00074145646,0.0,1.0
2017-05-18,28.9628,28.9628,28.69,28.69,5419,23.3333043852555,23.3333043852555,23.1135284852632,23.1135284852632,6726.4117678582,0.0,1.0
2017-05-19,29.25,29.26,29.21,29.21,1613,23.5646813591477,23.5727376604671,23.5324561538702,23.5324561538702,2002.15947251435,0.0,1.0
2017-05-22,29.3,29.45,29.2508,29.45,4105,23.6049628657445,23.725807385535,23.5653258632532,23.725807385535,5095.39035007529,0.0,1.0
2017-05-23,29.27,29.4,29.2101,29.4,5750,23.5807939617864,23.6855258789382,23.5325367168834,23.6855258789382,7137.27028329669,0.0,1.0
2017-05-24,29.16,29.54,29.15,29.54,1814,23.4921746472734,23.7983140974093,23.484118345954,23.7983140974093,2251.65361633046,0.0,1.0
2017-05-25,29.259,29.259,29.2156,29.2156,557,23.5719320303351,23.5719320303351,23.5369676826091,23.5369676826091,691.384269181957,0.0,1.0
2017-05-26,29.1108,29.1108,29.0018,29.0018,3886,23.4525376447821,23.4525376447821,23.364723960401,23.364723960401,4823.55344711146,0.0,1.0
2017-05-30,29.095,29.45,29.0881,29.45,1475,23.4398086886975,23.725807385535,23.4342498407871,23.725807385535,1830.86498571524,0.0,1.0
2017-05-31,29.32,29.45,29.282,29.31,3322,23.6210754683833,23.725807385535,23.5904615233697,23.6130191670639,4123.48032714983,0.0,1.0
2017-06-01,29.4,29.4,29.2757,29.4,6663,23.6855258789382,23.6855258789382,23.5853860535385,23.6855258789382,8270.54467784448,0.0,1.0
2017-06-02,29.94,29.96,29.68,29.68,13265,24.120566150184,24.1366787528227,23.9111023158805,23.9111023158805,16465.3722274662,0.0,1.0
2017-06-05,29.69,30.1,29.66,30.1,9151,23.9191586171998,24.2494669712939,23.8949897132417,24.2494669712939,11358.810497817,0.0,1.0
2017-06-06,29.5,29.73,29.5,29.73,4056,23.7660888921319,23.9513838224773,23.7660888921319,23.9513838224773,5034.56839461761,0.0,1.0
2017-06-07,29.5325,29.56,29.4898,29.56,2620,23.7922718714198,23.8144267000481,23.7578714647861,23.8144267000481,3252.1127203891,0.0,1.0
2017-06-08,29.43,29.49,29.3809,29.49,11323,23.7096947828963,23.7580325908125,23.6701383434182,23.7580325908125,14054.8367683075,0.0,1.0
2017-06-09,29.58,29.6,29.48,29.55,4434,23.8305393026868,23.8466519053255,23.7499762894931,23.8063703987287,5503.76633671956,0.0,1.0
2017-06-12,29.39,29.51,29.365,29.51,5623,23.6774695776188,23.7741451934512,23.6573288243204,23.7741451934512,6979.62970486561,0.0,1.0
2017-06-13,29.55,29.55,29.55,29.55,365,23.8063703987287,23.8063703987287,23.8063703987287,23.8063703987287,453.061504939702,0.0,1.0
2017-06-14,29.6827,30.08,29.6827,30.08,2210,23.9132775172367,24.2333543686551,23.9132775172367,24.2333543686551,2743.19431758011,0.0,1.0
2017-06-15,29.18,29.3,29.1665,29.3,9861,23.5082872499121,23.6049628657445,23.497411243131,23.6049628657445,12240.1082197545,0.0,1.0
2017-06-16,29.48,29.48,29.31,29.31,4370,23.7499762894931,23.7499762894931,23.6130191670639,23.6130191670639,5424.32541530548,0.0,1.0
2017-06-19,29.69,30.17,29.52,30.17,6259,23.9191586171998,24.3058610805294,23.7822014947706,24.3058610805294,7769.07386141808,0.0,1.0
2017-06-20,29.505,29.74,29.38,29.74,10643,23.7701170427915,23.9594401237967,23.6694132762995,23.9594401237967,13210.7769782829,0.0,1.0
2017-06-21,28.96,28.99,28.8499,28.99,27420,23.7713818820987,23.7960069323909,23.6810079475262,23.7960069323909,33405.0079182815,0.54657,1.0
2017-06-22,28.969,29.07,28.8996,29.07,1574,23.7787693971864,23.8616737331702,23.7218034475103,23.8616737331702,1917.55953549872,0.0,1.0
2017-06-23,28.8701,28.9439,28.8701,28.94,4182,23.697588814723,23.7581664384419,23.697588814723,23.7549651819039,5094.81192976853,0.0,1.0
2017-06-26,29.035,29.26,28.97,29.26,3059,23.8329445078293,24.017632385021,23.7795902321961,24.017632385021,3726.69289649974,0.0,1.0
2017-06-27,28.98,29.14,28.97,29.14,11617,23.7877985822935,23.9191321838521,23.7795902321961,23.9191321838521,14152.6614510093,0.0,1.0
2017-06-28,29.252,29.252,29.0809,29.0809,11032,24.0110657049431,24.0110657049431,23.8706208347764,23.8706208347764,13439.972551221,0.0,1.0
2017-06-29,28.72,29.28,28.72,29.28,5810,23.5743814797608,24.0340490852158,23.5743814797608,24.0340490852158,7078.15813294004,0.0,1.0
2017-06-30,28.6647,28.7,28.6,28.7,921,23.5289893037222,23.557964779566,23.4758812785919,23.557964779566,1122.0281653077,0.0,1.0
2017-07-03,28.7066,28.8,28.7066,28.74,2249,23.5633822906303,23.6400482805401,23.5633822906303,23.5907981799557,2739.89288140828,0.0,1.0
2017-07-05,28.6898,28.8,28.585,28.8,2098,23.5495922624667,23.6400482805401,23.4635687534458,23.6400482805401,2555.93386624925,0.0,1.0
2017-07-06,28.58,28.74,28.58,28.58,10809,23.4594645783971,23.5907981799557,23.4594645783971,23.4594645783971,13168.297979165,0.0,1.0
2017-07-07,28.77,28.77,28.5445,28.59,3357,23.6154232302479,23.6154232302479,23.4303249355513,23.4676729284945,4089.73784032352,0.0,1.0
2017-07-10,28.775,28.8099,28.74,28.77,1039,23.6195274052966,23.6481745471366,23.5907981799557,23.6154232302479,1265.78421688893,0.0,1.0
2017-07-11,28.961,28.961,28.8699,28.8699,620,23.7722027171084,23.7722027171084,23.697424647721,23.697424647721,755.328406613222,0.0,1.0
2017-07-12,29.295,29.3287,29.12,29.12,2919,24.0463616103619,24.0740237501902,23.9027154836572,23.9027154836572,3556.13486919999,0.0,1.0
2017-07-13,29.25,29.35,29.1701,29.35,3931,24.0094240349236,24.0915075358977,23.9438393176453,24.0915075358977,4789.02575225253,0.0,1.0
2017-07-14,29.4104,29.4104,29.33,29.335,7232,24.141085970486,24.141085970486,24.0750908357028,24.0791950107516,8810.54038165616,0.0,1.0
2017-07-17,29.285,29.285,29.21,29.21,2577,24.0381532602645,24.0381532602645,23.9765906345339,23.9765906345339,3139.48597393915,0.0,1.0
2017-07-18,29.1194,29.17,29.1,29.17,5698,23.9022229826514,23.9437572341443,23.8862987834624,23.9437572341443,6941.71171110022,0.0,1.0
2017-07-19,29.11,29.18,29.05,29.1,11132,23.8945071335598,23.9519655842417,23.8452570329754,23.8862987834624,13561.7997135781,0.0,1.0
2017-07-20,29.344,29.49,29.28,29.49,2630,24.0865825258392,24.2064244372614,24.0340490852158,24.2064244372614,3204.05436998834,0.0,1.0
2017-07-21,28.94,29.07,28.89,29.07,2722,23.7549651819039,23.8616737331702,23.7139234314168,23.8616737331702,3316.13535935675,0.0,1.0
2017-07-24,28.88,28.9,28.7401,28.9,2451,23.7057150813194,23.7221317815142,23.5908802634566,23.7221317815142,2985.98374936936,0.0,1.0
2017-07-25,28.9594,29.05,28.91,29.05,4623,23.7708893810928,23.8452570329754,23.7303401316116,23.8452570329754,5632.06971576279,0.0,1.0
2017-07-26,29.1642,29.1642,28.98,28.98,5416,23.9389963910878,23.9389963910878,23.7877985822935,23.7877985822935,6598.15911325356,0.0,1.0
2017-07-27,28.81,28.92,28.795,28.92,2200,23.6482566306375,23.738548481709,23.6359441054914,23.738548481709,2680.19757185337,0.0,1.0
2017-07-28,29.03,29.03,28.925,28.925,897,23.8288403327806,23.8288403327806,23.7426526567578,23.7426526567578,1092.78964634203,0.0,1.0
2017-07-31,29.0061,29.03,28.93,29.03,2619,23.8092223760477,23.8288403327806,23.7467568318065,23.8288403327806,3190.65338212908,0.0,1.0
2017-08-01,29.405,29.43,29.12,29.12,6687,24.1366534614334,24.1571743366769,23.9027154836572,23.9027154836572,8146.58234681067,0.0,1.0
2017-08-02,29.25,29.3697,29.242,29.29,2549,24.0094240349236,24.1076779855896,24.0028573548456,24.0422574353132,3105.37436847919,0.0,1.0
2017-08-03,29.24,29.34,29.15,29.34,3277,24.0012156848262,24.0832991858003,23.9273405339495,24.0832991858003,3992.27611043794,0.0,1.0
2017-08-04,29.35,29.35,29.27,29.35,25257,24.0915075358977,24.0915075358977,24.0258407351184,24.0915075358977,30769.8863965002,0.0,1.0
2017-08-07,29.255,29.33,29.2208,29.33,2038,24.0135282099723,24.0750908357028,23.9854556526391,24.0750908357028,2482.83756883507,0.0,1.0
2017-08-08,29.255,29.255,29.255,29.255,115,24.0135282099723,24.0135282099723,24.0135282099723,24.0135282099723,140.101236710517,0.0,1.0
2017-08-09,28.9724,29.0,28.87,28.89,2306,23.7815602362195,23.8042152824883,23.697506731222,23.7139234314168,2809.33436395175,0.0,1.0
2017-08-10,28.6,28.76,28.53,28.76,3497,23.4758812785919,23.6072148801505,23.4184228279101,23.6072148801505,4260.29586762329,0.0,1.0
2017-08-11,28.74,28.741,28.66,28.66,2704,23.5907981799557,23.5916190149654,23.5251313791764,23.5251313791764,3294.2064701325,0.0,1.0
2017-08-14,29.1327,29.16,29.1309,29.16,2564,23.913140088281,23.9355488840469,23.9116625852634,23.9355488840469,3123.64844283274,0.0,1.0
2017-08-15,29.0,29.1,28.93,29.1,3516,23.8042152824883,23.8862987834624,23.7467568318065,23.8862987834624,4283.44302847111,0.0,1.0
2017-08-16,29.16,29.24,29.1528,29.24,2593,23.9355488840469,24.0012156848262,23.9296388719767,24.0012156848262,3158.97831991626,0.0,1.0
2017-08-17,28.995,29.19,28.99,29.19,7137,23.8001111074396,23.9601739343391,23.7960069323909,23.9601739343391,8694.80457741704,0.0,1.0
2017-08-18,28.9701,29.088,28.8901,28.97,29120,23.7796723156971,23.8764487633455,23.7140055149178,23.7795902321961,35476.06967835,0.0,1.0
2017-08-21,28.8992,29.0,28.89,29.0,2674,23.7214751135064,23.8042152824883,23.7139234314168,23.8042152824883,3257.65832142541,0.0,1.0
2017-08-22,29.141,29.16,29.1001,29.12,3494,23.9199530188618,23.9355488840469,23.8863808669634,23.9027154836572,4256.64105275257,0.0,1.0
2017-08-23,29.26,29.26,29.1213,29.2162,7448,24.017632385021,24.017632385021,23.9037825691699,23.9816798115943,9073.68705234721,0.0,1.0
2017-08-24,29.18,29.268,29.175,29.26,5302,23.9519655842417,24.0241990650989,23.947861409193,24.017632385021,6459.27614816661,0.0,1.0
2017-08-25,29.3456,29.4785,29.2561,29.35,1947,24.0878958618548,24.1969848346494,24.014431128483,24.0915075358977,2371.97485109023,0.0,1.0
2017-08-28,29.5,29.5,29.5,29.5,232,24.2146327873588,24.2146327873588,24.2146327873588,24.2146327873588,282.639016668173,0.0,1.0
2017-08-29,29.1658,29.205,29.09,29.14,7062,23.9403097271034,23.9724864594852,23.878090433365,23.9191321838521,8603.4342056493,0.0,1.0
2017-08-30,29.0786,29.1,29.0001,29.1,6261,23.868732914254,23.8862987834624,23.8042973659893,23.8862987834624,7627.59863516996,0.0,1.0
2017-08-31,29.139,29.168,29.01,29.15,8307,23.9183113488423,23.9421155641248,23.8124236325857,23.9273405339495,10120.1823769936,0.0,1.0
2017-09-01,29.273,29.359,29.21,29.21,2216,24.0283032401476,24.0988950509853,23.9765906345339,23.9765906345339,2699.68991783048,0.0,1.0
2017-09-05,29.26,29.47,29.205,29.47,7370,24.017632385021,24.1900077370666,23.9724864594852,24.1900077370666,8978.66186570877,0.0,1.0
2017-09-06,29.7045,29.75,29.5,29.5,5982,24.3824935468508,24.4198415397941,24.2146327873588,24.2146327873588,7287.70085219403,0.0,1.0
2017-09-07,30.09,30.11,29.98,30.0,11675,24.698925443106,24.7153421433008,24.6086335920345,24.6250502922293,14223.3212051764,0.0,1.0
2017-09-08,30.044,30.044,29.91,29.91,5447,24.6611670326579,24.6611670326579,24.5511751413526,24.5511751413526,6635.92553358422,0.0,1.0
2017-09-11,30.38,30.38,30.26,30.38,3160,24.9369675959309,24.9369675959309,24.838467394762,24.9369675959309,3849.73833048029,0.0,1.0
2017-09-12,30.44,30.49,30.16,30.16,8080,24.9862176965153,25.0272594470024,24.7563838937879,24.7563838937879,9843.63471844329,0.0,1.0
2017-09-13,30.305,30.33,30.26,30.305,5031,24.8754049702003,24.8959258454438,24.838467394762,24.8754049702003,6129.12453817922,0.0,1.0
2017-09-14,30.2269,30.2269,30.2269,30.2269,416,24.8112977559395,24.8112977559395,24.8112977559395,24.8112977559395,506.800995405001,0.0,1.0
2017-09-15,30.349,30.41,30.349,30.377,2758,24.9115217106289,24.9615926462231,24.9115217106289,24.9345050909016,3359.99313780527,0.0,1.0
2017-09-18,30.45,30.52,30.4314,30.52,18254,24.9944260466127,25.0518844972946,24.9791585154316,25.0518844972946,22238.3302166416,0.0,1.0
2017-09-19,30.62,30.62,30.53,30.61,4619,25.1339679982687,25.1339679982687,25.060092847392,25.1257596481713,5627.1966292685,0.0,1.0
2017-09-20,30.41,30.6,30.41,30.6,11752,24.9615926462231,25.1175512980739,24.9615926462231,25.1175512980739,14317.1281201913,0.0,1.0
2017-09-21,30.59,30.59,30.5056,30.556,1835,25.1093429479765,25.1093429479765,25.0400644731543,25.0814345576453,2235.52842925042,0.0,1.0
2017-09-22,30.61,30.61,30.563,30.563,2789,25.1257596481713,25.1257596481713,25.0871804027135,25.0871804027135,3397.75955813593,0.0,1.0
2017-09-25,30.28,30.4113,30.216,30.41,4762,24.8548840949568,24.9626597317358,24.8023506543334,24.9615926462231,5801.40947143896,0.0,1.0
2017-09-26,30.1516,30.28,30.11,30.28,5271,24.749488879706,24.8548840949568,24.7153421433008,24.8548840949568,6421.50972783596,0.0,1.0
2017-09-27,30.27,30.27,30.09,30.09,8349,24.8466757448594,24.8466757448594,24.698925443106,24.698925443106,10171.3497851835,0.0,1.0
2017-09-28,30.4301,30.48,30.32,30.35,17214,24.9780914299189,25.019051096905,24.8877174953464,24.9123425456386,20971.327728129,0.0,1.0
2017-09-29,30.721,30.799,30.531,30.531,3502,25.2168723342525,25.2808974650123,25.0609136824018,25.0609136824018,4266.38722574114,0.0,1.0
2017-10-02,30.77,30.77,30.6689,30.74,2289,25.2570932497299,25.2570932497299,25.174106830245,25.2324681994376,2788.62374635107,0.0,1.0
2017-10-03,30.8593,30.86,30.7672,30.8399,8260,25.3303938160997,25.3309684006065,25.2547949117026,25.3144696169107,10062.9236106858,0.0,1.0
2017-10-04,30.91,30.95,30.8583,30.95,2316,25.3720101510936,25.4048435514832,25.32957298109,25.4048435514832,2821.51708018745,0.0,1.0
2017-10-05,30.8322,30.87,30.791,30.87,2343,25.3081491873357,25.339176750704,25.2743307849344,25.339176750704,2854.41041402384,0.0,1.0
2017-10-06,30.856,30.89,30.7256,30.88,17758,25.3276850605676,25.3555934508988,25.2206481752974,25.3473851008014,21634.0674913509,0.0,1.0
2017-10-09,30.85,30.94,30.84,30.94,3800,25.3227600505091,25.3966352013858,25.3145517004117,25.3966352013858,4629.43216956491,0.0,1.0
2017-10-10,30.932,31.06,30.932,31.06,1392,25.3900685213079,25.4951354025547,25.3900685213079,25.4951354025547,1695.83410000904,0.0,1.0
2017-10-11,31.1596,31.22,31.0974,31.21,2497,25.5768905695249,25.6264690041133,25.5258346319191,25.6182606540159,3042.02424405358,0.0,1.0
2017-10-12,31.1608,31.26,31.1608,31.26,1665,25.5778755715366,25.6593024045029,25.5778755715366,25.6593024045029,2028.42225324357,0.0,1.0
2017-10-13,31.17,31.33,31.17,31.33,8641,25.5854272536262,25.7167608551848,25.5854272536262,25.7167608551848,10527.0850992659,0.0,1.0
2017-10-16,31.0716,31.47,30.99,31.47,17838,25.5046570886677,25.8316777565485,25.4376769518729,25.8316777565485,21731.5292212365,0.0,1.0
2017-10-17,31.1011,31.13,31.0,31.13,2929,25.5288717214551,25.5525938532366,25.4458853019703,25.5525938532366,3568.31758543568,0.0,1.0
2017-10-18,31.27,31.3,31.13,31.3,1750,25.6675107546003,25.6921358048926,25.5525938532366,25.6921358048926,2131.975341247,0.0,1.0
2017-10-19,31.2122,31.4,31.04,31.04,7459,25.6200664910373,25.7742193058667,25.4787187023599,25.4787187023599,9087.08804020649,0.0,1.0
2017-10-20,31.09,31.14,31.0,31.14,3542,25.519760452847,25.560802203334,25.4458853019703,25.560802203334,4315.11809068391,0.0,1.0
2017-10-23,30.975,31.09,30.952,31.09,4822,25.4253644267268,25.519760452847,25.4064852215027,25.519760452847,5874.50576885314,0.0,1.0
2017-10-24,30.95,31.19,30.95,31.19,4644,25.4048435514832,25.6018439538211,25.4048435514832,25.6018439538211,5657.65341985775,0.0,1.0
2017-10-25,31.0438,31.17,30.99,31.05,2846,25.4818378753969,25.5854272536262,25.4376769518729,25.4869270524573,3467.2010406794,0.0,1.0
2017-10-26,31.15,31.1797,31.02,31.03,3853,25.5690105534314,25.5933893532207,25.4623020021651,25.4705103522625,4694.0005656141,0.0,1.0
2017-10-27,31.0801,31.348,31.0301,31.19,13163,25.5116341862505,25.7315358853601,25.4705924357635,25.6018439538211,16036.1093810481,0.0,1.0
2017-10-30,31.237,31.26,31.21,31.26,5051,25.6404231992789,25.6593024045029,25.6182606540159,25.6593024045029,6153.48997065061,0.0,1.0
2017-10-31,31.495,31.548,31.32,31.32,13549,25.8521986317921,25.8957028873083,25.7085525050874,25.7085525050874,16506.362227746,0.0,1.0
2017-11-01,31.75,31.85,31.5,31.5,10495,26.061511559276,26.1435950602501,25.8563028068408,25.8563028068408,12785.7606893641,0.0,1.0
2017-11-02,31.9115,31.9115,31.8,31.8,8833,26.1940764133492,26.1940764133492,26.1025533097631,26.1025533097631,10760.9932509913,0.0,1.0
2017-11-03,31.78,31.84,31.75,31.81,2260,26.0861366095682,26.1353867101527,26.061511559276,26.1107616598605,2753.29386926755,0.0,1.0
2017-11-06,31.78,31.78,31.7072,31.76,4756,26.0861366095682,26.0861366095682,26.0263798208591,26.0697199093734,5794.09984169756,0.0,1.0
2017-11-07,31.47,31.63,31.345,31.63,11544,25.8316777565485,25.9630113581071,25.7290733803309,25.9630113581071,14063.7276224888,0.0,1.0
2017-11-08,31.59,31.59,31.345,31.56,2205,25.9301779577175,25.9301779577175,25.7290733803309,25.9055529074252,2686.28892997121,0.0,1.0
2017-11-09,31.2,31.23,31.055,31.23,5255,25.6100523039185,25.6346773542107,25.491031227506,25.6346773542107,6402.01738185883,0.0,1.0
2017-11-10,31.0578,31.22,31.0,31.22,2588,25.4933295655333,25.6264690041133,25.4458853019703,25.6264690041133,3152.88696179842,0.0,1.0
2017-11-13,30.9668,30.9668,30.7,30.84,3439,25.4186335796469,25.4186335796469,25.199634799048,25.3145517004117,4189.63611345624,0.0,1.0
2017-11-14,31.29,31.29,31.03,31.065,2717,25.6839274547952,25.6839274547952,25.4705103522625,25.4992395776034,3310.0440012389,0.0,1.0
2017-11-15,30.952,31.13,30.67,30.67,8081,25.4064852215027,25.5525938532366,25.1750097487558,25.1750097487558,9844.85299006685,0.0,1.0
2017-11-16,31.2901,31.2901,31.151,31.22,3440,25.6840095382961,25.6840095382961,25.5698313884412,25.6264690041133,4190.85438507981,0.0,1.0
2017-11-17,31.1499,31.21,31.0229,31.21,2744,25.5689284699304,25.6182606540159,25.4646824236933,25.6182606540159,3342.9373350753,0.0,1.0
2017-11-20,31.093,31.25,31.04,31.25,2769,25.5222229578762,25.6510940544055,25.4787187023599,25.6510940544055,3373.39412566453,0.0,1.0
2017-11-21,31.42,31.446,31.15,31.15,7576,25.7906360060615,25.8119777163148,25.5690105534314,25.5690105534314,9229.62582016413,0.0,1.0
2017-11-22,31.09,31.46,30.911,31.4,5217,25.519760452847,25.8234694064511,25.3728309861033,25.7742193058667,6355.72306016318,0.0,1.0
2017-11-24,31.68,31.68,31.68,31.68,177633,26.0040531085941,26.0040531085941,26.0040531085941,26.0040531085941,216405.243309559,0.0,1.0
2017-11-27,31.4024,31.49,31.3857,31.43,5152,25.77618930989,25.8480944567434,25.7624813652274,25.7988443561589,6276.53540463117,0.0,1.0
2017-11-28,31.59,31.59,31.392,31.5,13729,25.9301779577175,25.9301779577175,25.7676526257887,25.8563028068408,16725.6511199885,0.0,1.0
2017-11-29,31.43,31.72,31.42,31.72,2058,25.7988443561589,26.0368865089838,25.7906360060615,26.0368865089838,2507.20300130647,0.0,1.0
2017-11-30,31.42,31.7,31.42,31.7,13596,25.7906360060615,26.020469808789,25.7906360060615,26.020469808789,16563.6209940538,0.0,1.0
2017-12-01,31.228,31.51,31.051,31.51,5682,25.6330356841912,25.8645111569382,25.4877478874671,25.8645111569382,6922.21936512311,0.0,1.0
2017-12-04,31.49,31.58,31.36,31.58,8393,25.8480944567434,25.92196960762,25.741385905477,25.92196960762,10224.9537366206,0.0,1.0
2017-12-05,31.19,31.312,31.19,31.31,8998,25.6018439538211,25.7019858250095,25.6018439538211,25.70034415499,10962.0080688803,0.0,1.0
2017-12-06,31.1064,31.15,31.0,31.08,3894,25.5332221470067,25.5690105534314,25.4458853019703,25.5115521027496,4743.94970218046,0.0,1.0
2017-12-07,31.3192,31.3192,31.03,31.07,1788,25.7078958370796,25.7078958370796,25.4705103522625,25.5033437526521,2178.26966294264,0.0,1.0
2017-12-08,31.46,31.51,31.305,31.51,5617,25.8234694064511,25.8645111569382,25.6962399799413,25.8645111569382,6843.03170959108,0.0,1.0
2017-12-11,31.41,31.47,31.41,31.47,1340,25.7824276559641,25.8316777565485,25.7824276559641,25.8316777565485,1632.48397558341,0.0,1.0
2017-12-12,31.322,31.35,31.19,31.26,13851,25.7101941751069,25.7331775553796,25.6018439538211,25.6593024045029,16874.2802580641,0.0,1.0
2017-12-13,31.372,31.372,31.251,31.34,1966,25.7512359255939,25.7512359255939,25.6519148894153,25.7249692052822,2395.12201193806,0.0,1.0
2017-12-14,31.18,31.47,31.142,31.47,6760,25.5936356037237,25.8316777565485,25.5624438733535,25.8316777565485,8235.51617533124,0.0,1.0
2017-12-15,31.208,31.37,31.18,31.33,4623,25.6166189839964,25.7495942555744,25.5936356037237,25.7167608551848,5632.06971576278,0.0,1.0
2017-12-18,31.77,31.9,31.66,31.66,9482,26.0779282594708,26.1846368107372,25.9876364083993,25.9876364083993,11551.651534688,0.0,1.0
2017-12-19,31.81,31.92,31.63,31.92,4026,26.1107616598605,26.201053510932,25.9630113581071,26.201053510932,4904.76155649165,0.0,1.0
2017-12-20,31.77,31.94,31.4,31.94,2177,26.0779282594708,26.2174702111268,25.7742193058667,26.2174702111268,2652.17732451127,0.0,1.0
2017-12-21,31.486,31.549,31.29,31.52,1172,25.8448111167044,25.8965237223181,25.6839274547952,25.8727195070356,1427.8143428237,0.0,1.0
2017-12-22,31.417,31.48,31.31,31.48,5834,25.7881735010323,25.8398861066459,25.70034415499,25.8398861066459,7107.39665190569,0.0,1.0
2017-12-26,31.361,31.51,31.361,31.51,2128,25.7422067404868,25.8645111569382,25.7422067404868,25.8645111569382,2592.48201495634,0.0,1.0
2017-12-27,31.434,31.54,31.434,31.535,3903,25.8021276961979,25.8891362072304,25.8021276961979,25.8850320321817,4754.91414679258,0.0,1.0
2017-12-28,31.55,31.57,31.52,31.52,882,25.8973445573278,25.9137612575226,25.8727195070356,25.8727195070356,1074.51557198849,0.0,1.0
2017-12-29,31.59,31.59,31.34,31.36,5692,25.9301779577175,25.9301779577175,25.7249692052822,25.741385905477,6934.40208135879,0.0,1.0
2018-01-02,31.462,31.531,31.327,31.41,3915,25.8251110764706,25.8817486921427,25.7142983501556,25.7824276559641,4769.53340627542,0.0,1.0
2018-01-03,31.695,31.73,31.55,31.64,9517,26.0163656337403,26.0450948590812,25.8973445573278,25.9712197082045,11594.2910415129,0.0,1.0
2018-01-04,32.24,32.369,32.1,32.1,10737,26.4637207140491,26.5696084303057,26.3488038126854,26.3488038126854,13080.582422268,0.0,1.0
2018-01-05,32.596,32.6,32.41,32.45,21572,26.7559379775169,26.7592213175558,26.6032626657051,26.6360960660947,26280.5554636458,0.0,1.0
2018-01-08,32.5,32.75,32.38,32.75,75596,26.6771378165817,26.882346569017,26.5786376154128,26.882346569017,92096.4616553761,0.0,1.0
2018-01-09,32.41,32.54,32.34,32.54,4332,26.6032626657051,26.7099712169714,26.5458042150232,26.7099712169714,5277.55267330398,0.0,1.0
2018-01-10,32.19,32.37,32.16,32.37,7622,26.422678963562,26.5704292653154,26.3980539132698,26.5704292653154,9285.66631484836,0.0,1.0
2018-01-11,32.3,32.33,32.2,32.32,4942,26.5129708146335,26.5375958649258,26.4308873136595,26.5293875148284,6020.69836368153,0.0,1.0
2018-01-12,32.7,32.78,32.5,32.6,21889,26.8413048185299,26.9069716193092,26.6771378165817,26.7592213175558,26666.7475683175,0.0,1.0
2018-01-16,32.81,33.04,32.704,33.04,13447,26.9315966696014,27.1203887218419,26.8445881585689,27.1203887218419,16382.0985221419,0.0,1.0
2018-01-17,32.83,32.895,32.65,32.83,2354,26.9480133697963,27.0013676454294,26.8002630680429,26.9480133697963,2867.8114018831,0.0,1.0
2018-01-18,33.025,33.057,32.79,32.79,4428,27.1080761966958,27.1343429170075,26.9151799694066,26.9151799694066,5394.50674916668,0.0,1.0
2018-01-19,33.45,33.45,33.295,33.39,4541,27.4569310758357,27.4569310758357,27.3297016493258,27.4076809752512,5532.17144263006,0.0,1.0
2018-01-22,33.55,33.57,33.341,33.57,44981,27.5390145768098,27.5554312770046,27.3674600597739,27.5554312770046,54799.0758997891,0.0,1.0
2018-01-23,33.795,33.82,33.67,33.67,8692,27.7401191541963,27.7606400294398,27.6375147779787,27.6375147779787,10589.2169520679,0.0,1.0
2018-01-24,33.8,34.0,33.655,33.96,15446,27.744223329245,27.9083903311932,27.6252022528326,27.8755569308036,18817.4234976578,0.0,1.0
2018-01-25,33.59,33.82,33.5,33.81,19606,27.5718479771994,27.7606400294398,27.4979728263227,27.7524316793424,23885.4334517078,0.0,1.0
2018-01-26,33.644,33.7,33.62,33.65,32435,27.6161730677254,27.6621398282709,27.5964730274916,27.6210980777839,39514.6401104836,0.0,1.0
2018-01-29,33.39,33.528,33.305,33.51,4844,27.4076809752512,27.5209562065955,27.3379099994232,27.5061811764201,5901.30774457169,0.0,1.0
2018-01-30,33.16,33.304,33.13,33.28,13171,27.2188889230108,27.3370891644135,27.1942638727186,27.3173891241797,16045.8555540367,0.0,1.0
2018-01-31,33.17,33.42,33.17,33.42,5121,27.2270972731082,27.4323060255434,27.2270972731082,27.4323060255434,6238.76898430049,0.0,1.0
2018-02-01,32.98,33.0,32.75,32.75,12032,27.0711386212574,27.0875553214522,26.882346569017,26.882346569017,14658.2441747908,0.0,1.0
2018-02-02,32.16,32.57,32.16,32.56,23343,26.3980539132698,26.7345962672636,26.3980539132698,26.7263879171662,28438.1145089878,0.0,1.0
2018-02-05,30.93,32.07,30.68,32.0,32127,25.3884268512884,26.3241787623931,25.1832180988532,26.2667203117113,39139.4124504241,0.0,1.0
2018-02-06,31.69,31.74,30.84,30.84,21879,26.0122614586916,26.0533032091786,25.3145517004117,25.3145517004117,26654.5648520817,0.0,1.0
2018-02-07,31.31,31.69,31.155,31.69,21625,25.70034415499,26.0122614586916,25.5731147284801,26.0122614586916,26345.123859695,0.0,1.0
2018-02-08,30.2,31.13,30.2,31.13,20317,24.7892172941775,25.5525938532366,24.7892172941775,25.5525938532366,24751.6245760658,0.0,1.0
2018-02-09,30.434,30.434,29.67,30.29,15853,24.9812926864569,24.9812926864569,24.3541747390148,24.8630924450542,19313.2600484506,0.0,1.0
2018-02-12,30.79,30.852,30.567,30.69,12324,25.2735099499247,25.3244017205286,25.0904637427524,25.1914264489506,15013.9794888731,0.0,1.0
2018-02-13,30.789,30.789,30.69,30.78,2362,25.2726891149149,25.2726891149149,25.1914264489506,25.2653015998273,2877.55757487166,0.0,1.0
2018-02-14,31.33,31.44,30.42,30.42,8796,25.7167608551848,25.8070527062563,24.9698009963205,24.9698009963205,10715.9172009192,0.0,1.0
2018-02-15,31.43,31.45,31.304,31.39,15718,25.7988443561589,25.8152610563537,25.6954191449315,25.7660109557693,19148.7933792687,0.0,1.0
2018-02-16,31.55,31.55,31.17,31.17,8744,25.8973445573278,25.8973445573278,25.5854272536262,25.5854272536262,10652.5670764936,0.0,1.0
2018-02-20,31.1,31.27,31.1,31.23,6088,25.5279688029444,25.6675107546003,25.5279688029444,25.6346773542107,7416.8376442924,0.0,1.0
2018-02-21,30.92,31.34,30.911,31.1,4686,25.380218501191,25.7249692052822,25.3728309861033,25.5279688029444,5708.82082804767,0.0,1.0
2018-02-22,31.06,31.06,30.89,30.93,2930,25.4951354025547,25.4951354025547,25.3555934508988,25.3884268512884,3569.53585705926,0.0,1.0
2018-02-23,31.39,31.39,31.13,31.28,8059,25.7660109557693,25.7660109557693,25.5525938532366,25.6757191046978,9818.05101434829,0.0,1.0
2018-02-26,31.35,31.42,31.15,31.25,23441,25.7331775553796,25.7906360060615,25.5690105534314,25.6510940544055,28557.5051280976,0.0,1.0
2018-02-27,30.905,31.31,30.905,31.31,3415,25.3679059760449,25.70034415499,25.3679059760449,25.70034415499,4160.39759449056,0.0,1.0
2018-02-28,30.56,30.89,30.56,30.89,6164,25.0847178976842,25.3555934508988,25.0847178976842,25.3555934508988,7509.42628768372,0.0,1.0
2018-03-01,29.96,30.38,29.86,30.38,9347,24.5922168918397,24.9369675959309,24.5101333908656,24.9369675959309,11387.1848655061,0.0,1.0
2018-03-02,30.07,30.07,29.51,29.51,72592,24.6825087429112,24.6825087429112,24.2228411374562,24.2228411374562,88436.7736981724,0.0,1.0
2018-03-05,30.417,30.418,29.915,30.14,8433,24.9673384912913,24.968159326301,24.5552793164013,24.739967193593,10273.6846015634,0.0,1.0
2018-03-06,30.56,30.66,30.492,30.66,20873,25.0847178976842,25.1668013986583,25.0289011170219,25.1668013986583,25428.9835987706,0.0,1.0
2018-03-07,30.745,30.75,30.62,30.63,6451,25.2365723744863,25.240676549535,25.1339679982687,25.1421763483661,7859.07024364822,0.0,1.0
2018-03-08,30.815,30.89,30.781,30.89,9579,25.2940308251682,25.3555934508988,25.266122434837,25.3555934508988,11669.8238821743,0.0,1.0
2018-03-09,30.835,30.835,30.775,30.805,2038,25.310447525363,25.310447525363,25.2611974247786,25.2858224750708,2482.83756883507,0.0,1.0
2018-03-12,31.011,31.011,30.88,30.88,5088,25.4549144870774,25.4549144870774,25.3473851008014,25.3473851008014,6198.5660207227,0.0,1.0
2018-03-13,30.62,31.03,30.62,31.02,1700,25.1339679982687,25.4705103522625,25.1339679982687,25.4623020021651,2071.06176006851,0.0,1.0
2018-03-14,30.67,30.99,30.67,30.99,2402,25.1750097487558,25.4376769518729,25.1750097487558,25.4376769518729,2926.28843981444,0.0,1.0
2018-03-15,30.865,30.865,30.71,30.721,1822,25.3350725756552,25.3350725756552,25.2078431491454,25.2168723342525,2219.69089814402,0.0,1.0
2018-03-16,30.81,30.81,30.81,30.81,328,25.2899266501195,25.2899266501195,25.2899266501195,25.2899266501195,399.593092530865,0.0,1.0
2018-03-19,30.53,30.72,30.43,30.72,3281,25.060092847392,25.2160514992428,24.9780093464179,25.2160514992428,3997.14919693223,0.0,1.0
2018-03-20,30.616,30.661,30.51,30.51,2049,25.1306846582297,25.1676222336681,25.0436761471972,25.0436761471972,2496.23855669434,0.0,1.0
2018-03-21,30.59,30.68,30.55,30.57,12540,25.1093429479765,25.1832180988532,25.0765095475868,25.0929262477817,15277.1261595642,0.0,1.0
2018-03-22,30.011,30.21,30.01,30.16,4756,24.6340794773364,24.7974256442749,24.6332586423267,24.7563838937879,5794.09984169756,0.0,1.0
2018-03-23,29.55,30.06,29.54,30.06,10967,24.2556745378459,24.6743003928138,24.2474661877485,24.6743003928138,13360.784895689,0.0,1.0
2018-03-26,30.15,30.15,29.74,29.88,7372,24.7481755436904,24.7481755436904,24.4116331896966,24.5265500910604,8981.09840895593,0.0,1.0
2018-03-27,29.83,30.189,29.83,29.98,12366,24.4855083405733,24.7801881090703,24.4855083405733,24.6086335920345,15065.1468970631,0.0,1.0
2018-03-28,29.87,30.0,29.671,29.71,6444,24.518341740963,24.6250502922293,24.3549955740245,24.3870081394044,7850.54234228322,0.0,1.0
2018-03-29,30.24,30.24,30.24,30.24,801,24.8220506945671,24.8220506945671,24.8220506945671,24.8220506945671,975.835570479341,0.0,1.0
2018-04-02,29.78,30.26,29.52,30.26,4415,24.4444665900863,24.838467394762,24.2310494875536,24.838467394762,5378.66921806028,0.0,1.0
2018-04-03,29.98,29.98,29.78,29.86,2053,24.6086335920345,24.6086335920345,24.4444665900863,24.5101333908656,2501.11164318862,0.0,1.0
2018-04-04,30.01,30.01,29.47,29.47,2474,24.6332586423267,24.6332586423267,24.1900077370666,24.1900077370666,3014.00399671147,0.0,1.0
2018-04-05,30.51,30.51,30.36,30.41,9589,25.0436761471972,25.0436761471972,24.9205508957361,24.9615926462231,11682.00659841,0.0,1.0
2018-04-06,30.31,30.49,30.3,30.31,3485,24.879509145249,25.0272594470024,24.8713007951516,24.879509145249,4245.67660814045,0.0,1.0
2018-04-09,30.68,30.68,30.68,30.68,107,25.1832180988532,25.1832180988532,25.1832180988532,25.1832180988532,130.355063721959,0.0,1.0
2018-04-10,30.92,31.03,30.92,31.03,1700,25.380218501191,25.4705103522625,25.380218501191,25.4705103522625,2071.06176006851,0.0,1.0
2018-04-11,30.7,31.04,30.69,31.04,1949,25.199634799048,25.4787187023599,25.1914264489506,25.4787187023599,2374.41139433737,0.0,1.0
2018-04-12,30.988,31.005,30.86,30.86,4976,25.4360352818534,25.449989477019,25.3309684006065,25.3309684006065,6062.11959888288,0.0,1.0
2018-04-13,31.05,31.05,30.94,30.98,1783,25.4869270524573,25.4869270524573,25.3966352013858,25.4294686017755,2172.1783048248,0.0,1.0
2018-04-16,31.115,31.165,31.08,31.08,2406,25.5402813280905,25.5813230785775,25.5115521027496,25.5115521027496,2931.16152630873,0.0,1.0
2018-04-17,31.49,31.535,31.25,31.25,6478,25.8480944567434,25.8850320321817,25.6510940544055,25.6510940544055,7891.96357748458,0.0,1.0
2018-04-18,31.54,31.62,31.52,31.53,2832,25.8891362072304,25.9548030080097,25.8727195070356,25.880927857133,3450.14523794942,0.0,1.0
2018-04-19,31.32,31.405,31.25,31.38,2039,25.7085525050874,25.7783234809154,25.6510940544055,25.7578026056718,2484.05584045864,0.0,1.0
2018-04-20,31.12,31.19,31.1,31.12,798,25.5443855031392,25.6018439538211,25.5279688029444,25.5443855031392,972.18075560863,0.0,1.0
2018-04-23,31.095,31.2,31.04,31.2,5431,25.5238646278957,25.6100523039185,25.4787187023599,25.6100523039185,6616.4331876071,0.0,1.0
2018-04-24,30.73,31.16,30.73,31.16,1770,25.2242598493402,25.5772189035288,25.2242598493402,25.5772189035288,2156.34077371839,0.0,1.0
2018-04-25,30.57,30.57,30.43,30.52,3047,25.0929262477817,25.0929262477817,24.9780093464179,25.0518844972946,3712.07363701691,0.0,1.0
2018-04-26,30.64,30.64,30.56,30.56,1205,25.1503846984635,25.1503846984635,25.0847178976842,25.0847178976842,1468.0173064015,0.0,1.0
2018-04-27,30.94,30.94,30.94,30.94,213,25.3966352013858,25.3966352013858,25.3966352013858,25.3966352013858,259.491855820349,0.0,1.0
2018-04-30,30.68,30.8,30.68,30.78,1714,25.1832180988532,25.2817183000221,25.1832180988532,25.2653015998273,2088.11756279848,0.0,1.0
2018-05-01,30.44,30.75,30.41,30.75,15198,24.9862176965153,25.240676549535,24.9615926462231,25.240676549535,18515.2921350125,0.0,1.0
2018-05-02,31.084,31.084,30.998,31.02,1842,25.5148354427885,25.5148354427885,25.4442436319508,25.4623020021651,2244.05633061541,0.0,1.0
2018-05-03,30.949,30.949,30.66,30.886,5654,25.4040227164735,25.4040227164735,25.1668013986583,25.3523101108598,6888.10775966315,0.0,1.0
2018-05-04,31.02,31.03,30.915,30.995,8314,25.4623020021651,25.4705103522625,25.3761143261423,25.4417811269216,10128.7102783586,0.0,1.0
2018-05-07,31.16,31.225,31.15,31.15,2273,25.5772189035288,25.630573179162,25.5690105534314,25.5690105534314,2769.13140037396,0.0,1.0
2018-05-08,30.91,30.91,30.91,30.91,707,25.3720101510936,25.3720101510936,25.3720101510936,25.3720101510936,861.318037863786,0.0,1.0
2018-05-09,31.095,31.14,30.91,30.91,1788,25.5238646278957,25.560802203334,25.3720101510936,25.3720101510936,2178.26966294264,0.0,1.0
2018-05-10,31.35,31.35,31.25,31.25,3046,25.7331775553796,25.7331775553796,25.6510940544055,25.6510940544055,3710.85536539335,0.0,1.0
2018-05-11,31.34,31.429,31.28,31.429,677,25.7249692052822,25.7980235211492,25.6757191046978,25.7980235211492,824.769889156695,0.0,1.0
2018-05-14,31.317,31.439,31.24,31.356,3267,25.7060900000582,25.8062318712466,25.6428857043081,25.7381025654381,3980.09339420224,0.0,1.0
2018-05-15,31.07,31.137,30.871,30.95,1574,25.5033437526521,25.5583396983048,25.3399975857137,25.4048435514832,1917.55953549873,0.0,1.0
2018-05-16,31.02,31.06,30.955,30.97,2871,25.4623020021651,25.4951354025547,25.4089477265319,25.421260251678,3497.65783126864,0.0,1.0
2018-05-17,31.17,31.29,31.11,31.27,4124,25.5854272536262,25.6839274547952,25.5361771530418,25.6675107546003,5024.1521756015,0.0,1.0
2018-05-18,31.02,31.08,31.02,31.08,5187,25.4623020021651,25.5115521027496,25.4623020021651,25.5115521027496,6319.1749114561,0.0,1.0
2018-05-21,31.25,31.349,31.2,31.349,3069,25.6510940544055,25.7323567203699,25.6100523039185,25.7323567203699,3738.87561273545,0.0,1.0
2018-05-22,31.33,31.4,31.3,31.4,1754,25.7167608551848,25.7742193058667,25.6921358048926,25.7742193058667,2136.84842774127,0.0,1.0
2018-05-23,30.691,30.71,30.49,30.71,9566,25.1922472839603,25.2078431491454,25.0272594470024,25.2078431491454,11653.9863510679,0.0,1.0
2018-05-24,30.4633,30.5,30.36,30.5,3233,25.0053431522423,25.0354677970998,24.9205508957361,25.0354677970998,3938.67215900088,0.0,1.0
2018-05-25,30.43,30.43,30.41,30.41,410,24.9780093464179,24.9780093464179,24.9615926462231,24.9615926462231,499.491365663582,0.0,1.0
2018-05-29,29.5,29.85,29.41,29.85,7032,24.2146327873588,24.5019250407682,24.1407576364821,24.5019250407682,8566.88605694222,0.0,1.0
2018-05-30,30.22,30.22,29.81,30.0,3568,24.8056339943723,24.8056339943723,24.4690916403785,24.6250502922293,4346.79315289673,0.0,1.0
2018-05-31,29.71,29.87,29.71,29.86,13412,24.3870081394044,24.518341740963,24.3870081394044,24.5101333908656,16339.459015317,0.0,1.0
2018-06-01,30.0,30.14,29.95,30.13,4551,24.6250502922293,24.739967193593,24.5840085417423,24.7317588434956,5544.35415886576,0.0,1.0
2018-06-04,30.18,30.196,30.12,30.12,5568,24.7728005939827,24.7859339541385,24.7235504933982,24.7235504933982,6783.33640003615,0.0,1.0
2018-06-05,30.237,30.39,30.18,30.39,2110,24.8195881895379,24.9451759460283,24.7728005939827,24.9451759460283,2570.55312573209,0.0,1.0
2018-06-06,30.588,30.595,30.31,30.31,5191,25.107701277957,25.1134471230252,24.879509145249,24.879509145249,6324.04799795037,0.0,1.0
2018-06-07,30.29,30.54,30.28,30.54,1101,24.8630924450542,25.0683011974894,24.8548840949568,25.0683011974894,1341.31705755025,0.0,1.0
2018-06-08,30.42,30.43,30.235,30.3,3150,24.9698009963205,24.9780093464179,24.8179465195184,24.8713007951516,3837.55561424459,0.0,1.0
2018-06-11,30.61,30.66,30.36,30.37,2026,25.1257596481713,25.1668013986583,24.9205508957361,24.9287592458335,2468.21830935224,0.0,1.0
2018-06-12,30.59,30.59,30.59,30.59,1038,25.1093429479765,25.1093429479765,25.1093429479765,25.1093429479765,1264.56594526536,0.0,1.0
2018-06-13,30.56,30.57,30.56,30.57,1144,25.0847178976842,25.0929262477817,25.0847178976842,25.0929262477817,1393.70273736375,0.0,1.0
2018-06-14,30.74,30.85,30.59,30.59,2266,25.2324681994376,25.3227600505091,25.1093429479765,25.1093429479765,2760.60349900897,0.0,1.0
2018-06-15,30.55,30.555,30.51,30.51,47507,25.0765095475868,25.0806137226355,25.0436761471972,25.0436761471972,57876.4300209264,0.0,1.0
2018-06-18,30.095,30.11,29.99,29.99,948,24.7030296181547,24.7153421433008,24.6168419421319,24.6168419421319,1154.92149914409,0.0,1.0
2018-06-19,29.778,29.789,29.49,29.49,10445,24.4428249200668,24.451854105174,24.2064244372614,24.2064244372614,12724.8471081856,0.0,1.0
2018-06-20,29.38,29.416,29.29,29.34,6099,24.4029733803439,24.4328749134171,24.3282195476607,24.3697494547069,7342.90109681195,0.34945,1.0
2018-06-21,29.01,29.18,29.0,29.18,3180,24.095652068202,24.2368537521591,24.0873460867928,24.2368537521591,3828.56623837712,0.0,1.0
2018-06-22,29.36,29.36,29.12,29.17,521,24.3863614175254,24.3863614175254,24.1870178637037,24.2285477707499,627.258808237257,0.0,1.0
2018-06-25,28.79,28.96,28.64,28.96,1296,23.9129204771988,24.0541221611558,23.7883307560602,24.0541221611558,1560.32133488577,0.0,1.0
2018-06-26,28.6,28.668,28.46,28.59,5868,23.7551068304232,23.8115875040061,23.6388230906939,23.746800849014,7064.78826628835,0.0,1.0
2018-06-27,28.45,28.8,28.45,28.62,5745,23.6305171092847,23.921226458608,23.6305171092847,23.7717187932417,6916.70221367185,0.0,1.0
2018-06-28,28.27,28.27,28.071,28.097,2873,23.4810094439184,23.4810094439184,23.3157204138745,23.3373159655385,3458.95308265957,0.0,1.0
2018-06-29,28.71,28.78,28.65,28.69,3304,23.8464726259249,23.9046144957895,23.7966367374694,23.8298606631064,3977.85624264087,0.0,1.0
2018-07-02,28.565,28.565,28.32,28.32,1909,23.7260358954909,23.7260358954909,23.5225393509646,23.5225393509646,2298.34369467356,0.0,1.0
2018-07-03,28.654,28.92,28.654,28.92,2317,23.7999591300331,24.0208982355189,23.7999591300331,24.0208982355189,2789.55596676723,0.0,1.0
2018-07-05,29.138,29.17,29.02,29.08,6666,24.2019686302403,24.2285477707499,24.1039580496113,24.1537939380667,8025.54168082448,0.0,1.0
2018-07-06,29.22,29.25,29.15,29.15,3951,24.2700776777961,24.2949956220238,24.2119358079314,24.2119358079314,4756.81295843646,0.0,1.0
2018-07-09,29.43,29.46,29.37,29.37,3475,24.4445032873901,24.4694212316178,24.3946673989346,24.3946673989346,4183.73197432719,0.0,1.0
2018-07-10,29.582,29.6,29.51,29.53,6335,24.5707542048105,24.5857049713471,24.510951138664,24.5275631014825,7627.03368557202,0.0,1.0
2018-07-11,28.96,29.21,28.92,29.21,9166,24.0541221611558,24.2617716963868,24.0208982355189,24.2617716963868,11035.4207990455,0.0,1.0
2018-07-12,29.16,29.16,28.99,28.99,6950,24.2202417893406,24.2202417893406,24.0790401053836,24.0790401053836,8367.46394865439,0.0,1.0
2018-07-13,29.09,29.09,29.09,29.09,175,24.162099919476,24.162099919476,24.162099919476,24.162099919476,210.69153827547,0.0,1.0
2018-07-16,29.405,29.405,29.31,29.31,4261,24.423738333867,24.423738333867,24.3448315104792,24.3448315104792,5130.03796909587,0.0,1.0
2018-07-17,29.57,29.57,29.367,29.367,3984,24.5607870271194,24.5607870271194,24.3921756045119,24.3921756045119,4796.54336279699,0.0,1.0
2018-07-18,29.61,29.68,29.58,29.58,10377,24.5940109527564,24.652152822621,24.5690930085287,24.5690930085287,12493.4062439117,0.0,1.0
2018-07-19,29.44,29.48,29.365,29.48,1936,24.4528092687993,24.4860331944363,24.39051440823,24.4860331944363,2330.85038915034,0.0,1.0
2018-07-20,29.37,29.37,29.21,29.21,4695,24.3946673989346,24.3946673989346,24.2617716963868,24.2617716963868,5652.55298401905,0.0,1.0
2018-07-23,29.37,29.37,29.27,29.27,1618,24.3946673989346,24.3946673989346,24.3116075848423,24.3116075848423,1947.99376531264,0.0,1.0
2018-07-24,29.54,29.73,29.54,29.65,2368,24.5358690828917,24.6936827296672,24.5358690828917,24.6272348783933,2850.95750077893,0.0,1.0
2018-07-25,29.35,29.44,29.24,29.44,1782,24.3780554361162,24.4528092687993,24.2866896406145,24.4528092687993,2145.44183546793,0.0,1.0
2018-07-26,29.8,29.88,29.792,29.88,4026,24.7518245995319,24.8182724508058,24.7451798144045,24.8182724508058,4847.1093319831,0.0,1.0
2018-07-27,29.81,30.0,29.78,30.0,3704,24.7601305809412,24.9179442277167,24.7352126367134,24.9179442277167,4459.43690155623,0.0,1.0
2018-07-30,29.91,29.947,29.91,29.947,1829,24.8431903950335,24.8739225262477,24.8431903950335,24.8739225262477,2202.02756289049,0.0,1.0
2018-07-31,29.92,29.95,29.87,29.925,8303,24.8514963764428,24.8764143206705,24.8099664693966,24.8556493671474,9996.41052743558,0.0,1.0
2018-08-01,29.608,29.78,29.608,29.78,734,24.5923497564745,24.7352126367134,24.5923497564745,24.7352126367134,883.700509109687,0.0,1.0
2018-08-02,29.15,29.16,29.062,29.11,2701,24.2119358079314,24.2202417893406,24.1388431715301,24.1787118822944,3251.87339932597,0.0,1.0
2018-08-03,29.2,29.22,29.18,29.22,2002,24.2534657149776,24.2700776777961,24.2368537521591,24.2700776777961,2410.31119787138,0.0,1.0
2018-08-06,29.083,29.083,28.95,29.01,2138,24.1562857324895,24.1562857324895,24.0458161797466,24.095652068202,2574.0486219026,0.0,1.0
2018-08-07,29.28,29.44,29.28,29.44,411,24.3199135662515,24.4528092687993,24.3199135662515,24.4528092687993,494.824127035532,0.0,1.0
2018-08-08,29.24,29.28,29.22,29.28,1452,24.2866896406145,24.3199135662515,24.2700776777961,24.3199135662515,1748.13779186276,0.0,1.0
2018-08-09,29.24,29.24,29.24,29.24,150,24.2866896406145,24.2866896406145,24.2866896406145,24.2866896406145,180.59274709326,0.0,1.0
2018-08-10,28.2,28.47,28.2,28.47,4506,23.4228675740537,23.6471290721031,23.4228675740537,23.6471290721031,5425.00612268153,0.0,1.0
2018-08-13,28.125,28.3,28.125,28.18,5161,23.3605727134844,23.5059273881461,23.3605727134844,23.4062556112352,6213.59445165543,0.0,1.0
2018-08-14,28.2,28.2,28.01,28.05,5579,23.4228675740537,23.4228675740537,23.2650539272782,23.2982778529151,6716.84624022198,0.0,1.0
2018-08-15,27.64,27.64,27.46,27.61,1965,22.9577326151363,22.9577326151363,22.80822494977,22.9328146709086,2365.76498692171,0.0,1.0
2018-08-16,27.85,27.85,27.67,27.67,5423,23.1321582247303,23.1321582247303,22.982650559364,22.982650559364,6529.029783245,0.0,1.0
2018-08-17,28.06,28.06,27.8,27.8,1211,23.3065838343243,23.3065838343243,23.0906283176841,23.0906283176841,1457.98544486626,0.0,1.0
2018-08-20,28.22,28.22,28.19,28.19,912,23.4394795368722,23.4394795368722,23.4145615926445,23.4145615926445,1098.00390232702,0.0,1.0
2018-08-21,28.618,28.618,28.519,28.58,2511,23.7700575969599,23.7700575969599,23.6878283810084,23.7384948676048,3023.12258634117,0.0,1.0
2018-08-22,28.7,28.7,28.7,28.7,247,23.8381666445156,23.8381666445156,23.8381666445156,23.8381666445156,297.376056880235,0.0,1.0
2018-08-23,28.6,28.68,28.6,28.68,724,23.7551068304232,23.8215546816972,23.7551068304232,23.8215546816972,871.660992636804,0.0,1.0
2018-08-24,28.782,28.83,28.67,28.67,2849,23.9062756920714,23.9461444028357,23.8132487002879,23.8132487002879,3430.05824312465,0.0,1.0
2018-08-27,29.19,29.22,28.97,28.97,1911,24.2451597335683,24.2700776777961,24.0624281425651,24.0624281425651,2300.75159796814,0.0,1.0
2018-08-28,29.34,29.34,29.34,29.34,188,24.3697494547069,24.3697494547069,24.3697494547069,24.3697494547069,226.34290969022,0.0,1.0
2018-08-29,29.38,29.38,29.23,29.23,4851,24.4029733803439,24.4029733803439,24.2783836592053,24.2783836592053,5840.36944099603,0.0,1.0
2018-08-30,29.17,29.17,29.06,29.16,901,24.2285477707499,24.2285477707499,24.1371819752482,24.2202417893406,1084.76043420685,0.0,1.0
2018-08-31,28.45,28.81,28.45,28.81,8988,23.6305171092847,23.9295324400173,23.6305171092847,23.9295324400173,10821.1174058281,0.0,1.0
2018-09-04,28.273,28.273,28.14,28.24,2665,23.4835012383411,23.4835012383411,23.3730316855983,23.4560914996906,3208.53114002359,0.0,1.0
2018-09-05,28.037,28.19,28.027,28.19,1239,23.2874800770831,23.4145615926445,23.2791740956739,23.4145615926445,1491.69609099033,0.0,1.0
2018-09-06,27.76,28.017,27.75,28.017,1264,23.0574043920472,23.2708681142646,23.0490984106379,23.2708681142646,1521.79488217254,0.0,1.0
2018-09-07,27.57,27.63,27.5,27.63,1727,22.8995907452716,22.9494266337271,22.841448875407,22.9494266337271,2079.22449486707,0.0,1.0
2018-09-10,27.79,27.845,27.79,27.845,1622,23.0823223362749,23.1280052340257,23.0823223362749,23.1280052340257,1952.80957190179,0.0,1.0
2018-09-11,27.98,27.98,27.56,27.56,5022,23.2401359830504,23.2401359830504,22.8912847638624,22.8912847638624,6046.24517268236,0.0,1.0
2018-09-12,27.925,28.014,27.88,27.93,4129,23.1944530852996,23.2683763198418,23.157076168958,23.1986060760042,4971.11635165381,0.0,1.0
2018-09-13,28.28,28.29,28.225,28.23,8199,23.4893154253276,23.4976214067368,23.4436325275768,23.4477855182814,9871.1995561176,0.0,1.0
2018-09-14,28.18,28.36,28.11,28.36,1940,23.4062556112352,23.5557632766015,23.3481137413705,23.5557632766015,2335.6661957395,0.0,1.0
2018-09-17,28.13,28.26,28.13,28.22,2565,23.364725704189,23.4727034625091,23.364725704189,23.4394795368722,3088.13597529475,0.0,1.0
2018-09-18,28.47,28.47,28.26,28.26,4406,23.6471290721031,23.6471290721031,23.4727034625091,23.4727034625091,5304.6109579527,0.0,1.0
2018-09-19,28.501,28.542,28.43,28.43,1551,23.6728776144718,23.7069321382497,23.6139051464662,23.6139051464662,1867.32900494431,0.0,1.0
2018-09-20,29.118,29.118,28.93,28.93,900,24.1853566674218,24.1853566674218,24.0292042169281,24.0292042169281,1083.55648255956,0.0,1.0
2018-09-21,29.118,29.118,29.118,29.118,113,24.1853566674218,24.1853566674218,24.1853566674218,24.1853566674218,136.046536143589,0.0,1.0
2018-09-24,29.06,29.12,29.0,29.12,1900,24.1371819752482,24.1870178637037,24.0873460867928,24.1870178637037,2287.50812984796,0.0,1.0
2018-09-25,29.031,29.115,29.031,29.115,1725,24.1130946291614,24.182864872999,24.1130946291614,24.182864872999,2076.81659157249,0.0,1.0
2018-09-26,29.081,29.081,29.068,29.068,561,24.1546245362076,24.1546245362076,24.1438267603756,24.1438267603756,675.416874128794,0.0,1.0
2018-09-27,28.9,28.99,28.88,28.88,1183,24.0042862727004,24.0790401053836,23.9876743098819,23.9876743098819,1424.27479874218,0.0,1.0
2018-09-28,28.49,28.49,28.22,28.22,8534,23.6637410349216,23.6637410349216,23.4394795368722,23.4394795368722,10274.5233579592,0.0,1.0
2018-10-01,28.505,28.65,28.505,28.65,2679,23.6762000070355,23.7966367374694,23.6762000070355,23.7966367374694,3225.38646308562,0.0,1.0
2018-10-02,28.37,28.37,28.16,28.16,2165,23.5640692580108,23.5640692580108,23.3896436484167,23.3896436484167,2606.55531637938,0.0,1.0
2018-10-03,28.54,28.54,28.46,28.5,1442,23.7052709419678,23.7052709419678,23.6388230906939,23.6720470163309,1736.09827538987,0.0,1.0
2018-10-04,28.185,28.39,28.01,28.3,3289,23.4104086019398,23.5806812208292,23.2650539272782,23.5059273881461,3959.79696793155,0.0,1.0
2018-10-05,27.76,27.76,27.74,27.74,480,23.0574043920472,23.0574043920472,23.0407924292287,23.0407924292287,577.896790698432,0.0,1.0
2018-10-08,27.32,27.46,27.3,27.36,4709,22.6919412100407,22.80822494977,22.6753292472222,22.7251651356776,5669.40830708107,0.0,1.0
2018-10-09,27.49,27.51,27.25,27.25,752,22.8331428939977,22.8497548568162,22.633799340176,22.633799340176,905.371638760878,0.0,1.0
2018-10-10,26.931,27.15,26.868,27.15,2443,22.3688385332213,22.5507395260836,22.3165108503431,22.5507395260836,2941.25387432556,0.0,1.0
2018-10-11,26.665,26.85,26.53,26.85,1640,22.1478994277355,22.3015600838064,22.0357686787108,22.3015600838064,1974.48070155298,0.0,1.0
2018-10-12,26.49,26.621,26.49,26.621,541,22.0025447530738,22.1113531095349,22.0025447530738,22.1113531095349,651.337841183026,0.0,1.0
2018-10-15,26.85,26.85,26.85,26.85,312,22.3015600838064,22.3015600838064,22.3015600838064,22.3015600838064,375.632913953982,0.0,1.0
2018-10-16,27.25,27.25,27.11,27.11,1264,22.633799340176,22.633799340176,22.5175156004467,22.5175156004467,1521.79488217254,0.0,1.0
2018-10-17,27.11,27.11,27.11,27.11,416,22.5175156004467,22.5175156004467,22.5175156004467,22.5175156004467,500.843885271973,0.0,1.0
2018-10-18,26.35,26.781,26.35,26.66,2322,21.8862610133445,22.2442488120827,21.8862610133445,22.1437464370309,2795.57572500366,0.0,1.0
2018-10-19,26.575,26.62,26.467,26.467,2129,22.0731455950524,22.1105225113939,21.9834409958326,21.9834409958326,2563.213057077,0.0,1.0
2018-10-22,26.37,26.51,26.342,26.51,828,21.902872976163,22.0191567158923,21.8796162282171,22.0191567158923,996.871963954794,0.0,1.0
2018-10-23,26.116,26.116,25.791,25.8,1613,21.6919010483683,21.6919010483683,21.421956652568,21.4294320358364,1941.97400707619,0.0,1.0
2018-10-24,25.242,25.76,25.242,25.737,1158,20.9659582732008,21.3962081101994,20.9659582732008,21.3771043529581,1394.17600755997,0.0,1.0
2018-10-25,25.749,25.749,25.37,25.38,1974,21.3870715306492,21.3870715306492,21.0722748352391,21.0805808166483,2376.60055174731,0.0,1.0
2018-10-26,25.615,25.615,25.16,25.29,3612,21.2757713797654,21.2757713797654,20.8978492256451,21.0058269839652,4348.67335000571,0.0,1.0
2018-10-29,25.511,25.84,25.511,25.84,727,21.1893891731094,21.4626559614733,21.1893891731094,21.4626559614733,875.272847578665,0.0,1.0
2018-10-30,25.51,25.62,25.5,25.5,5704,21.1885585749684,21.2799243704701,21.1802525935592,21.1802525935592,6867.34019613304,0.0,1.0
2018-10-31,25.8,26.0,25.8,26.0,4742,21.4294320358364,21.5955516640211,21.4294320358364,21.5955516640211,5709.13871144158,0.0,1.0
2018-11-01,26.06,26.06,26.03,26.03,1479,21.6453875524766,21.6453875524766,21.6204696082489,21.6204696082489,1780.64448633954,0.0,1.0
2018-11-02,26.568,26.568,26.43,26.43,1142,22.0673314080659,22.0673314080659,21.9527088646184,21.9527088646184,1374.91278120335,0.0,1.0
2018-11-05,26.18,26.3,26.14,26.3,2239,21.7450593293874,21.8447311062983,21.7118354037505,21.8447311062983,2695.64773827873,0.0,1.0
2018-11-06,26.26,26.26,26.08,26.08,2152,21.8115071806613,21.8115071806613,21.661999515295,21.661999515295,2590.90394496464,0.0,1.0
2018-11-07,26.525,26.6,26.48,26.523,2350,22.0316156880062,22.0939105485755,21.9942387716646,22.0299544917243,2829.28637112774,0.0,1.0
2018-11-08,26.27,26.35,26.27,26.35,2602,21.8198131620706,21.8862610133445,21.8198131620706,21.8862610133445,3132.68218624442,0.0,1.0
2018-11-09,26.1,26.1,26.0,26.003,2110,21.6786114781135,21.6786114781135,21.5955516640211,21.5980434584439,2540.33797577853,0.0,1.0
2018-11-12,25.397,25.78,25.397,25.78,2386,21.094700985044,21.4128200730179,21.094700985044,21.4128200730179,2872.62863043013,0.0,1.0
2018-11-13,25.655,26.01,25.655,26.01,909,21.3089953054024,21.6038576454304,21.3089953054024,21.6038576454304,1094.39204738516,0.0,1.0
2018-11-14,25.86,25.99,25.65,25.99,823,21.4792679242918,21.5872456826119,21.3048423146978,21.5872456826119,990.852205718353,0.0,1.0
2018-11-15,25.84,25.86,25.775,25.775,2480,21.4626559614733,21.4792679242918,21.4086670823133,21.4086670823133,2985.80008527523,0.0,1.0
2018-11-16,25.881,25.881,25.78,25.785,702,21.4967104852512,21.4967104852512,21.4128200730179,21.4169730637225,845.174056396457,0.0,1.0
2018-11-19,25.81,25.81,25.81,25.81,2838,21.4377380172456,21.4377380172456,21.4377380172456,21.4377380172456,3416.81477500448,0.0,1.0
2018-11-20,25.35,25.35,25.11,25.11,2339,21.0556628724206,21.0556628724206,20.8563193185989,20.8563193185989,2816.04290300757,0.0,1.0
2018-11-21,25.525,25.525,25.35,25.35,7599,21.2010175470823,21.2010175470823,21.0556628724206,21.0556628724206,9148.82856774455,0.0,1.0
2018-11-23,25.3,25.3,25.28,25.28,1844,21.0141329653744,21.0141329653744,20.9975210025559,20.9975210025559,2220.08683759981,0.0,1.0
2018-11-26,25.69,25.7,25.67,25.67,3183,21.3380662403347,21.346372221744,21.3214542775162,21.3214542775162,3832.17809331898,0.0,1.0
2018-11-27,25.5,25.5,25.5,25.5,335,21.1802525935592,21.1802525935592,21.1802525935592,21.1802525935592,403.323801841614,0.0,1.0
2018-11-28,25.841,25.841,25.46,25.46,4045,21.4634865596142,21.4634865596142,21.1470286679222,21.1470286679222,4869.98441328159,0.0,1.0
2018-11-29,25.78,25.78,25.72,25.754,2095,21.4128200730179,21.4128200730179,21.3629841845624,21.3912245213539,2522.2787010692,0.0,1.0
2018-11-30,25.54,25.61,25.48,25.48,2285,21.2134765191961,21.2716183890608,21.1636406307407,21.1636406307407,2751.029514054,0.0,1.0
2018-12-03,25.966,26.09,25.96,26.09,1215,21.5673113272297,21.6703054967043,21.5623277383842,21.6703054967043,1462.80125145541,0.0,1.0
2018-12-04,25.2,25.443,25.2,25.365,3679,20.931073151282,21.1329084995265,20.931073151282,21.0681218445345,4429.33811037403,0.0,1.0
2018-12-06,24.91,24.91,24.56,24.86,9550,20.6901996904141,20.6901996904141,20.3994903410907,20.6486697833679,11497.7382316042,0.0,1.0
2018-12-07,24.444,24.901,24.444,24.9,5665,20.3031409567436,20.6827243071458,20.3031409567436,20.6818937090049,6820.38608188877,0.0,1.0
2018-12-10,24.35,24.39,24.19,24.3,2383,20.2250647314967,20.2582886571337,20.0921690289489,20.1835348244505,2869.01677548826,0.0,1.0
2018-12-11,24.398,24.579,24.398,24.579,1221,20.2649334422611,20.4152717057683,20.2649334422611,20.4152717057683,1470.02496133913,0.0,1.0
2018-12-12,24.86,24.874,24.64,24.64,13356,20.6486697833679,20.6602981573408,20.4659381923646,20.4659381923646,16079.9782011839,0.0,1.0
2018-12-13,24.59,24.928,24.59,24.8,23929,20.4244082853184,20.7051504569507,20.4244082853184,20.5988338949125,28809.3589679642,0.0,1.0
2018-12-14,24.553,24.6,24.553,24.59,2425,20.3936761541043,20.4327142667277,20.3936761541043,20.4244082853184,2919.58274467437,0.0,1.0
2018-12-17,23.98,24.51,23.98,24.34,13689,19.9177434193549,20.3579604340445,19.9177434193549,20.2167587500875,16480.8940997309,0.0,1.0
2018-12-18,24.467,24.55,24.44,24.44,4784,20.3222447139848,20.3911843596815,20.2998185641799,20.2998185641799,5759.70468062771,0.0,1.0
2018-12-19,24.236,24.78,24.236,24.57,5001,20.1303765434314,20.582221932094,20.1303765434314,20.4077963225,6020.96218808929,0.0,1.0
2018-12-20,24.095,24.29,24.095,24.14,4060,20.0132622055611,20.1752288430413,20.0132622055611,20.0506391219027,4888.04368799091,0.0,1.0
2018-12-21,24.0,24.22,24.0,24.12,6025,19.9343553821734,20.1170869731766,19.9343553821734,20.0340271590842,7253.8086749126,0.0,1.0
2018-12-24,23.537,23.838,23.537,23.65,4280,19.5497884429256,19.7997984833437,19.5497884429256,19.64364603285,5152.91305039435,0.0,1.0
2018-12-26,23.64,23.64,23.41,23.547,6551,19.6353400514408,19.6353400514408,19.4443024790283,19.5580944243348,7887.08724138629,0.0,1.0
2018-12-27,23.75,23.75,23.54,23.73,2892,19.7267058469424,19.7267058469424,19.5522802373484,19.7100938841239,3481.82816395805,0.0,1.0
2018-12-28,23.53,23.89,23.53,23.89,6877,19.9079282411236,20.2125119286206,19.9079282411236,20.2125119286206,8128.20942692263,0.438183,1.0
2018-12-31,23.62,24.0,23.5204,24.0,5484,19.9840741629978,20.3055791664669,19.899806009457,20.3055791664669,6481.76537694399,0.0,1.0
2019-01-02,23.55,23.57,23.42,23.522,3688,19.9248495570956,19.9417708730677,19.8148610032773,19.9011597147348,4358.99903540653,0.0,1.0
2019-01-03,23.25,23.49,23.21,23.49,7037,19.6710298175148,19.8740856091795,19.6371871855707,19.8740856091795,8317.32001414201,0.0,1.0
2019-01-04,24.188,24.188,23.58,23.58,2614,20.4646395366042,20.4646395366042,19.9502315310537,19.9502315310537,3089.59421869649,0.0,1.0
2019-01-07,24.14,24.18,24.042,24.18,3361,20.4240283782713,20.4578710102154,20.3411139300082,20.4578710102154,3972.50427277693,0.0,1.0
2019-01-08,24.35,24.43,24.228,24.33,3613,20.6017021959779,20.6693874598661,20.4984821685483,20.5847808800058,4270.35344764744,0.0,1.0
2019-01-09,24.73,24.73,24.57,24.639,2971,20.9232071994469,20.9232071994469,20.7878366716705,20.8462152117741,3511.54721642972,0.0,1.0
2019-01-10,24.57,24.658,24.4,24.62,11187,20.7878366716705,20.8622904619475,20.644005485908,20.8301399616006,13222.3758701445,0.0,1.0
2019-01-11,24.39,24.426,24.39,24.407,665,20.635544827922,20.6660031966717,20.635544827922,20.6499279464982,785.990878130514,0.0,1.0
2019-01-14,24.46,24.46,24.18,24.23,3386,20.6947694338242,20.6947694338242,20.4578710102154,20.5001743001455,4002.05280202996,0.0,1.0
2019-01-15,24.45,24.45,24.39,24.39,691,20.6863087758381,20.6863087758381,20.635544827922,20.635544827922,816.721348553665,0.0,1.0
2019-01-16,24.46,24.46,24.46,24.46,116,20.6947694338242,20.6947694338242,20.6947694338242,20.6947694338242,137.105175734045,0.0,1.0
2019-01-17,24.35,24.35,24.35,24.35,351,20.6017021959779,20.6017021959779,20.6017021959779,20.6017021959779,414.861350712497,0.0,1.0
2019-01-18,24.979,24.98,24.787,24.98,2337,21.133877583299,21.1347236490976,20.9714329499673,21.1347236490976,2762.19651457295,0.0,1.0
2019-01-22,24.665,24.7,24.31,24.7,5560,20.8682129225377,20.8978252254888,20.5678595640337,20.8978252254888,6571.59290587319,0.0,1.0
2019-01-23,24.665,24.9,24.59,24.87,6965,20.8682129225377,21.0670383852094,20.8047579876425,21.0416564112513,8232.2202498933,0.0,1.0
2019-01-24,24.69,24.716,24.62,24.62,1088,20.8893645675028,20.9113622782665,20.8301399616006,20.8301399616006,1285.95199309173,0.0,1.0
2019-01-25,25.16,25.23,25.08,25.08,4006,21.2870154928461,21.3462400987483,21.2193302289579,21.2193302289579,4734.85632750503,0.0,1.0
2019-01-28,25.17,25.17,25.17,25.17,581,21.2954761508321,21.2954761508321,21.2954761508321,21.2954761508321,686.707819840346,0.0,1.0
2019-01-29,25.16,25.16,25.13,25.13,1242,21.2870154928461,21.2870154928461,21.261633518888,21.261633518888,1467.97093329038,0.0,1.0
2019-01-30,24.998,25.14,24.83,25.14,2928,21.1499528334725,21.2700941768741,21.0078137793072,21.2700941768741,3460.7237461145,0.0,1.0
2019-01-31,25.1,25.1,25.03,25.03,748,21.23625154493,21.23625154493,21.1770269390278,21.1770269390278,884.091995250562,0.0,1.0
2019-02-01,25.042,25.1,25.0,25.1,6117,21.187179728611,21.23625154493,21.1516449650697,21.23625154493,7229.93413763062,0.0,1.0
2019-02-04,25.06,25.06,24.84,24.88,4611,21.2024089129858,21.2024089129858,21.0162744372932,21.0501170692373,5449.93073542829,0.0,1.0
2019-02-05,25.4,25.4,25.23,25.23,1787,21.4900712845108,21.4900712845108,21.3462400987483,21.3462400987483,2112.12887100636,0.0,1.0
2019-02-06,25.4,25.4,25.4,25.4,50,21.4900712845108,21.4900712845108,21.4900712845108,21.4900712845108,59.0970585060537,0.0,1.0
2019-02-07,24.57,24.81,24.5,24.81,7966,20.7878366716705,20.9908924633351,20.7286120657683,20.9908924633351,9415.34336118447,0.0,1.0
2019-02-08,24.339,24.36,24.19,24.36,5186,20.5923954721932,20.6101628539639,20.4663316682014,20.6101628539639,6129.5469082479,0.0,1.0
2019-02-11,24.32,24.355,24.19,24.24,1129,20.5763202220198,20.6059325249709,20.4663316682014,20.5086349581316,1334.41158106669,0.0,1.0
2019-02-12,24.765,24.765,24.613,24.613,1052,20.952819502398,20.952819502398,20.8242175010104,20.8242175010104,1243.40211096737,0.0,1.0
2019-02-13,24.68,24.91,24.68,24.91,3268,20.8809039095168,21.0754990431954,20.8809039095168,21.0754990431954,3862.58374395567,0.0,1.0
2019-02-14,24.599,24.639,24.45,24.45,1055,20.81237257983,20.8462152117741,20.6863087758381,20.6863087758381,1246.94793447773,0.0,1.0
2019-02-15,25.0,25.0,24.914,24.95,2529,21.1516449650697,21.1516449650697,21.0788833063898,21.1093416751395,2989.1292192362,0.0,1.0
2019-02-19,25.19,25.23,24.88,24.88,4394,21.3123974668042,21.3462400987483,21.0501170692373,21.0501170692373,5193.44950151201,0.0,1.0
2019-02-20,25.435,25.435,25.365,25.365,594,21.5196835874619,21.5196835874619,21.4604589815597,21.4604589815597,702.073055051918,0.0,1.0
2019-02-21,25.29,25.29,25.28,25.28,742,21.3970040466645,21.3970040466645,21.3885433886785,21.3885433886785,877.000348229837,0.0,1.0
2019-02-22,25.29,25.29,25.29,25.29,149,21.3970040466645,21.3970040466645,21.3970040466645,21.3970040466645,176.10923434804,0.0,1.0
2019-02-25,25.29,25.29,25.29,25.29,229,21.3970040466645,21.3970040466645,21.3970040466645,21.3970040466645,270.664527957726,0.0,1.0
2019-02-26,25.792,25.792,25.52,25.52,2080,21.8217290775631,21.8217290775631,21.5915991803431,21.5915991803431,2458.43763385184,0.0,1.0
2019-02-27,25.614,25.675,25.595,25.675,1535,21.6711293654118,21.7227393791266,21.6550541152383,21.7227393791266,1814.27969613585,0.0,1.0
2019-02-28,25.0,25.73,25.0,25.69,1372,21.1516449650697,21.7692729980497,21.1516449650697,21.7354303661056,1621.62328540611,0.0,1.0
2019-03-01,25.873,25.953,25.85,25.941,1339,21.8902604072499,21.9579456711381,21.870800893882,21.9477928815549,1582.61922679212,0.0,1.0
2019-03-04,25.7,25.91,25.612,25.91,2785,21.7438910240916,21.9215648417982,21.6694372338146,21.9215648417982,3291.7061587872,0.0,1.0
2019-03-05,25.7,25.731,25.7,25.731,460,21.7438910240916,21.7701190638483,21.7438910240916,21.7701190638483,543.692938255695,0.0,1.0
2019-03-06,25.66,25.78,25.65,25.78,713,21.7100483921475,21.8115762879798,21.7015877341615,21.8115762879798,842.724054296327,0.0,1.0
2019-03-07,25.231,25.3,25.23,25.24,7401,21.3470861645469,21.4054647046505,21.3462400987483,21.3547007567343,8747.54660006609,0.0,1.0
2019-03-08,25.191,25.191,25.191,25.191,423,21.3132435326028,21.3132435326028,21.3132435326028,21.3132435326028,499.961114961215,0.0,1.0
2019-03-11,25.34,25.345,25.331,25.34,2452,21.4393073365946,21.4435376655876,21.4316927444072,21.4393073365946,2898.11974913688,0.0,1.0
2019-03-12,25.45,25.56,25.44,25.56,2067,21.5323745744409,21.6254418122872,21.5239139164549,21.6254418122872,2443.07239864027,0.0,1.0
2019-03-13,25.65,25.65,25.5,25.5,3568,21.7015877341615,21.7015877341615,21.5746778643711,21.5746778643711,4217.16609499199,0.0,1.0
2019-03-14,25.66,25.71,25.61,25.71,1951,21.7100483921475,21.7523516820777,21.6677451022174,21.7523516820777,2305.96722290622,0.0,1.0
2019-03-15,25.9071,25.91,25.8604,25.91,1241,21.9191112509823,21.9215648417982,21.8795999781875,21.9215648417982,1466.78899212025,0.0,1.0
2019-03-18,25.93,25.96,25.81,25.96,2446,21.9384861577703,21.9638681317283,21.8369582619379,21.9638681317283,2891.02810211615,0.0,1.0
2019-03-19,26.15,26.2499,26.12,26.17,1297,22.1246206334629,22.2091426067433,22.0992386595048,22.1415419494349,1532.97769764703,0.0,1.0
2019-03-20,25.845,25.865,25.83,25.865,574,21.866570564889,21.8834918808611,21.85387957791,21.8834918808611,678.434231649498,0.0,1.0
2019-03-21,25.67,25.67,25.64,25.64,526,21.7185090501335,21.7185090501335,21.6931270761755,21.6931270761755,621.701055483687,0.0,1.0
2019-03-22,25.12,25.379,25.12,25.33,2629,21.253172860902,21.4723039027401,21.253172860902,21.4308466786086,3107.32333624831,0.0,1.0
2019-03-25,25.039,25.2,25.039,25.2,1316,21.1846415312152,21.3208581247902,21.1846415312152,21.3208581247902,1555.43457987933,0.0,1.0
2019-03-26,25.039,25.039,25.039,25.039,16,21.1846415312152,21.1846415312152,21.1846415312152,21.1846415312152,18.9110587219372,0.0,1.0
2019-03-27,25.18,25.202,25.09,25.09,2439,21.3039368088182,21.3225502563874,21.2277908869439,21.2277908869439,2882.7545139253,0.0,1.0
2019-03-28,25.23,25.29,25.07,25.18,45306,21.3462400987483,21.3970040466645,21.2108695709719,21.3039368088182,53549.0266535055,0.0,1.0
2019-03-29,25.39,25.39,25.211,25.35,4691,21.4816106265248,21.4816106265248,21.3301648485749,21.4477679945806,5544.48602903795,0.0,1.0
2019-04-01,25.658,25.71,25.645,25.71,76603,21.7083562605503,21.7523516820777,21.6973574051685,21.7523516820777,90540.2394547848,0.0,1.0
2019-04-02,25.84,25.84,25.743,25.82,1554,21.862340235896,21.862340235896,21.7802718534315,21.845418919924,1836.73657836815,0.0,1.0
2019-04-03,26.285,26.285,26.1,26.1,3454,22.2388395162743,22.2388395162743,22.0823173435327,22.0823173435327,4082.42480159819,0.0,1.0
2019-04-04,26.34,26.442,26.276,26.383,9890,22.2853731351974,22.3716718466549,22.2312249240868,22.3217539645373,11689.3981724974,0.0,1.0
2019-04-05,26.32,26.359,26.29,26.29,702,22.2684518192254,22.3014483853709,22.2430698452673,22.2430698452673,829.722701424993,0.0,1.0
2019-04-08,26.34,26.51,26.33,26.51,1666,22.2853731351974,22.4292043209599,22.2769124772114,22.4292043209599,1969.11398942171,0.0,1.0
2019-04-09,26.17,26.29,26.17,26.29,1826,22.1415419494349,22.2430698452673,22.1415419494349,22.2430698452673,2158.22457664109,0.0,1.0
2019-04-10,26.301,26.316,26.301,26.316,443,22.2523765690519,22.2650675560309,22.2523765690519,22.2650675560309,523.599938363636,0.0,1.0
2019-04-11,26.303,26.322,26.25,26.25,2922,22.2540687006491,22.2701439508226,22.2092272133232,22.2092272133232,3453.63209909378,0.0,1.0
2019-04-12,26.6,26.658,26.5,26.56,2377,22.5053502428341,22.5544220591531,22.4207436629739,22.47150761089,2809.4741613778,0.0,1.0
2019-04-15,26.649,26.649,26.542,26.57,2559,22.5468074669657,22.5468074669657,22.4562784265152,22.479968268876,3024.58745433983,0.0,1.0
2019-04-16,26.8,26.82,26.75,26.75,658,22.6745634025547,22.6914847185267,22.6322601126246,22.6322601126246,777.717289939667,0.0,1.0
2019-04-17,26.85,26.949,26.85,26.9,583,22.7168666924848,22.8006272065465,22.7168666924848,22.759169982415,689.071702180588,0.0,1.0
2019-04-18,26.97,26.97,26.865,26.865,5036,22.8183945883172,22.8183945883172,22.7295576794639,22.7295576794639,5952.25573272973,0.0,1.0
2019-04-22,26.99,27.1,26.976,27.1,6916,22.8353159042892,22.9283831421355,22.8234709831088,22.9283831421355,8174.30513255736,0.0,1.0
2019-04-23,26.875,26.875,26.786,26.786,889,22.7380183374499,22.7380183374499,22.6627184813742,22.6627184813742,1050.74570023764,0.0,1.0
2019-04-24,26.891,26.975,26.84,26.88,5563,22.7515553902275,22.8226249173102,22.7084060344988,22.7422486664429,6575.13872938355,0.0,1.0
2019-04-25,26.83,26.87,26.73,26.73,22213,22.6999453765128,22.7337880084569,22.6153387966525,22.6153387966525,26254.4592118994,0.0,1.0
2019-04-26,26.9688,26.9697,26.8655,26.91,11947,22.8173793093588,22.8181407685776,22.7299807123632,22.767630640401,14120.6511594365,0.0,1.0
2019-04-29,26.969,27.0,26.868,26.96,24489,22.8175485225186,22.8437765622752,22.7320958768597,22.8099339303311,28944.557315095,0.0,1.0
2019-04-30,27.126,27.143,26.94,26.94,5247,22.9503808528992,22.9647639714754,22.7930126143591,22.7930126143591,6201.64531962528,0.0,1.0
2019-05-01,27.0,27.23,27.0,27.23,1826,22.8437765622752,23.0383716959539,22.8437765622752,23.0383716959539,2158.22457664109,0.0,1.0
2019-05-02,26.95,27.101,26.891,27.005,5947,22.8014732723451,22.9292292079341,22.7515553902275,22.8480068912683,7029.00413871004,0.0,1.0
2019-05-03,27.21,27.21,27.0,27.0,2220,23.0214503799818,23.0214503799818,22.8437765622752,22.8437765622752,2623.90939766879,0.0,1.0
2019-05-06,26.92,26.929,26.58,26.58,5142,22.776091298387,22.7837058905744,22.4884289268621,22.4884289268621,6077.54149676257,0.0,1.0
2019-05-07,26.429,26.59,26.35,26.59,2274,22.3606729912731,22.4968895848481,22.2938337931834,22.4968895848481,2687.73422085532,0.0,1.0
2019-05-08,26.675,26.765,26.67,26.67,1650,22.5688051777293,22.6449510996036,22.5645748487363,22.5645748487363,1950.20293069978,0.0,1.0
2019-05-09,26.526,26.526,26.313,26.313,3848,22.4427413737375,22.4427413737375,22.2625293586351,22.2625293586351,4548.1096226259,0.0,1.0
2019-05-10,26.64,26.64,26.49,26.49,874,22.5391928747782,22.5391928747782,22.4122830049878,22.4122830049878,1033.01658268582,0.0,1.0
2019-05-13,26.061,26.14,26.06,26.08,2487,22.0493207773872,22.1161599754769,22.0484747115886,22.0653960275607,2939.48769009112,0.0,1.0
2019-05-14,26.309,26.309,26.276,26.276,923,22.2591450954407,22.2591450954407,22.2312249240868,22.2312249240868,1090.93170002175,0.0,1.0
2019-05-15,26.505,26.505,26.505,26.505,205,22.4249739919669,22.4249739919669,22.4249739919669,22.4249739919669,242.29793987482,0.0,1.0
2019-05-16,26.82,26.82,26.8,26.8,780,22.6914847185267,22.6914847185267,22.6745634025547,22.6745634025547,921.914112694441,0.0,1.0
2019-05-17,26.572,26.604,26.572,26.6,763,22.4816604004733,22.5087345060285,22.4816604004733,22.5053502428341,901.821112802379,0.0,1.0
2019-05-20,26.21,26.306,26.13,26.13,1997,22.175384581379,22.2566068980449,22.1076993174908,22.1076993174908,2360.33651673179,0.0,1.0
2019-05-21,26.385,26.445,26.38,26.38,2038,22.3234460961345,22.3742100440507,22.3192157671415,22.3192157671415,2408.79610470676,0.0,1.0
2019-05-22,26.385,26.385,26.385,26.385,80,22.3234460961345,22.3234460961345,22.3234460961345,22.3234460961345,94.5552936096862,0.0,1.0
2019-05-23,26.054,26.056,25.914,26.0,6742,22.043398316797,22.0450904483942,21.9249491049926,21.9977107636725,7968.64736895629,0.0,1.0
2019-05-24,26.054,26.054,26.054,26.054,40,22.043398316797,22.043398316797,22.043398316797,22.043398316797,47.277646804843,0.0,1.0
2019-05-28,26.1,26.166,26.061,26.166,1550,22.0823173435327,22.1381576862405,22.0493207773872,22.1381576862405,1832.00881368767,0.0,1.0
2019-05-29,25.449,25.799,25.374,25.66,3761,21.5315285086423,21.8276515381533,21.4680735737471,21.7100483921475,4445.28074082537,0.0,1.0
2019-05-30,25.801,25.924,25.72,25.72,6769,21.8293436697505,21.9334097629786,21.7608123400637,21.7608123400637,8000.55978054956,0.0,1.0
2019-05-31,27.19,27.19,25.47,25.5,6987,23.0045290640098,23.0045290640098,21.549295890413,21.5746778643711,8258.22295563594,0.0,1.0
2019-06-03,25.825,25.83,25.65,25.66,10660,21.849649248917,21.85387957791,21.7015877341615,21.7100483921475,12599.4928734906,0.0,1.0
2019-06-04,26.09,26.1662,25.89,26.15,10438,22.0738566855467,22.1383268994002,21.9046435258262,22.1246206334629,12337.1019337238,0.0,1.0
2019-06-05,26.116,26.116,26.116,26.116,100,22.0958543963104,22.0958543963104,22.0958543963104,22.0958543963104,118.194117012107,0.0,1.0
2019-06-06,26.326,26.326,26.326,26.326,406,22.273528214017,22.273528214017,22.273528214017,22.273528214017,479.868115069156,0.0,1.0
2019-06-07,26.54,26.6,26.2233,26.55,5323,22.454586294918,22.5053502428341,22.1866372565005,22.463046952904,6291.47284855447,0.0,1.0
2019-06-10,26.75,26.76,26.61,26.61,901,22.6322601126246,22.6407207706106,22.5138109008202,22.5138109008202,1064.92899427909,0.0,1.0
2019-06-11,26.887,26.887,26.795,26.85,3030,22.7481711270331,22.7481711270331,22.6703330735617,22.7168666924848,3581.28174546686,0.0,1.0
2019-06-12,26.693,26.78,26.359,26.78,614,22.5840343621042,22.6576420865826,22.3014483853709,22.6576420865826,725.71187845434,0.0,1.0
2019-06-13,26.48,26.661,26.48,26.52,1215,22.4038223470018,22.5569602565489,22.4038223470018,22.4376649789459,1436.05852169711,0.0,1.0
2019-06-14,26.363,26.363,26.363,26.363,105,22.3048326485653,22.3048326485653,22.3048326485653,22.3048326485653,124.103822862713,0.0,1.0
2019-06-17,26.429,26.429,26.429,26.429,349,22.3606729912731,22.3606729912731,22.3606729912731,22.3606729912731,412.497468372254,0.0,1.0
2019-06-18,26.816,26.947,26.808,26.87,1426,22.6881004553323,22.7989350749493,22.6813319289435,22.7337880084569,1685.44810859266,0.0,1.0
2019-06-19,26.94,27.0,26.94,26.94,1313,22.7930126143591,22.8437765622752,22.7930126143591,22.7930126143591,1551.88875636897,0.0,1.0
2019-06-20,27.16,27.26,27.16,27.25,2830,22.9791470900517,23.063753669912,22.9791470900517,23.0552930119259,3344.89351144264,0.0,1.0
2019-06-21,27.15,27.18,26.999,26.999,5016,22.9706864320657,22.9960684060237,22.8429304964766,22.8429304964766,5928.6169093273,0.0,1.0
2019-06-24,27.154,27.233,27.15,27.233,716,22.9740706952601,23.0409098933497,22.9706864320657,23.0409098933497,846.269877806689,0.0,1.0
2019-06-25,27.04,27.114,27.04,27.114,685,22.8776191942194,22.940228063316,22.8776191942194,22.940228063316,809.629701532935,0.0,1.0
2019-06-26,27.085,27.154,27.085,27.154,513,22.9156921551565,22.9740706952601,22.9156921551565,22.9740706952601,606.335820272111,0.0,1.0
2019-06-27,26.45,26.688,26.45,26.688,2047,22.9631564464581,23.1697814458629,22.9631564464581,23.1697814458629,2357.8269880381,0.6911,1.0
2019-06-28,26.5,26.876,26.5,26.876,9449,23.0065650597784,23.3329978319474,23.0065650597784,23.3329978319474,10883.7846653503,0.0,1.0
2019-07-01,26.85,27.095,26.85,27.05,3608,23.3104253530208,23.5231275582904,23.3104253530208,23.4840598063021,4155.85724125133,0.0,1.0
2019-07-02,26.89,26.89,26.88,26.88,824,23.3451522436771,23.3451522436771,23.336470521013,23.336470521013,949.120389908838,0.0,1.0
2019-07-03,27.13,27.203,27.08,27.175,1665,23.5535135876147,23.6168901630624,23.5101049742943,23.592581339603,1917.82214708521,0.0,1.0
2019-07-05,26.74,26.92,26.74,26.92,1396,23.2149264037161,23.3711974116693,23.2149264037161,23.3711974116693,1607.97580620478,0.0,1.0
2019-07-08,26.72,26.79,26.62,26.79,2484,23.1975629583879,23.2583350170364,23.1107457317472,23.2583350170364,2861.18331132714,0.0,1.0
2019-07-09,26.56,26.597,26.5,26.55,3266,23.0586553957628,23.0907777696199,23.0065650597784,23.0499736730988,3761.92620563383,0.0,1.0
2019-07-10,26.519,26.635,26.42,26.635,1675,23.0230603328402,23.1237683157433,22.9371112784659,23.1237683157433,1929.34059841906,0.0,1.0
2019-07-11,26.42,26.42,26.42,26.42,132,22.9371112784659,22.9371112784659,22.9371112784659,22.9371112784659,152.043557606756,0.0,1.0
2019-07-12,26.345,26.345,26.345,26.345,162,22.8719983584854,22.8719983584854,22.8719983584854,22.8719983584854,186.598911608291,0.0,1.0
2019-07-15,26.57,26.601,26.485,26.49,3682,23.0673371184269,23.0942504586855,22.9935424757823,22.9978833371144,4241.09378112178,0.0,1.0
2019-07-16,26.583,26.583,26.439,26.439,936,23.0786233578902,23.0786233578902,22.9536065515276,22.9536065515276,1078.1270448479,0.0,1.0
2019-07-17,26.583,26.583,26.583,26.583,38,23.0786233578902,23.0786233578902,23.0786233578902,23.0786233578902,43.7701150686115,0.0,1.0
2019-07-18,26.583,26.583,26.583,26.583,84,23.0786233578902,23.0786233578902,23.0786233578902,23.0786233578902,96.7549912042992,0.0,1.0
2019-07-19,26.27,26.27,26.01,26.13,5478,22.8068854385049,22.8068854385049,22.5811606492391,22.6853413212079,6309.80764068037,0.0,1.0
2019-07-22,26.21,26.26,26.14,26.21,4199,22.7547951025205,22.7982037158408,22.694023043872,22.7547951025205,4836.59771508157,0.0,1.0
2019-07-23,26.519,26.56,26.47,26.47,3241,23.0230603328402,23.0586553957628,22.9805198917862,22.9805198917862,3733.13007729921,0.0,1.0
2019-07-24,26.525,26.653,26.522,26.55,1854,23.0282693664386,23.1393954165387,23.0256648496394,23.0499736730988,2135.52087729489,0.0,1.0
2019-07-25,26.22,26.6,26.16,26.57,8239,22.7634768251846,23.0933822864191,22.7113864892001,23.0673371184269,9490.05205395499,0.0,1.0
2019-07-26,26.13,26.317,26.13,26.21,8361,22.6853413212079,22.847689535026,22.6853413212079,22.7547951025205,9630.57716022794,0.0,1.0
2019-07-29,26.41,26.41,26.32,26.34,3264,22.9284295558018,22.9284295558018,22.8502940518252,22.8676574971534,3759.62251536706,0.0,1.0
2019-07-30,25.829,25.829,25.645,25.72,2791,22.4240214690195,22.4240214690195,22.2642777720007,22.3293906919812,3214.79976727618,0.0,1.0
2019-07-31,25.27,25.882,25.27,25.82,3452,21.9387131720982,22.4700345991391,21.9387131720982,22.4162079186219,3976.16940044334,0.0,1.0
2019-08-01,25.528,25.69,25.4,25.4,1338,22.1627016168311,22.303345523989,22.051575566731,22.051575566731,1541.16878846848,0.0,1.0
2019-08-02,25.528,25.528,25.528,25.528,132,22.1627016168311,22.1627016168311,22.1627016168311,22.1627016168311,152.043557606756,0.0,1.0
2019-08-05,24.64,24.885,24.64,24.82,4916,21.3917646442619,21.6044668495316,21.3917646442619,21.5480356522151,5662.47067571828,0.0,1.0
2019-08-06,24.67,24.98,24.623,24.86,3195,21.4178098122541,21.6869432148402,21.377005715733,21.5827625428714,3680.14520116353,0.0,1.0
2019-08-07,24.896,24.994,24.68,24.69,5512,21.614016744462,21.6990976265699,21.4264915349182,21.4351732575822,6348.97037521545,0.0,1.0
2019-08-08,25.07,25.305,25.04,25.04,2895,21.7650787188168,21.9690992014224,21.7390335508246,21.7390335508246,3334.59166114817,0.0,1.0
2019-08-09,25.15,25.15,24.9,24.9,2516,21.8345325001293,21.8345325001293,21.6174894335277,21.6174894335277,2898.04235559544,0.0,1.0
2019-08-12,24.892,24.942,24.892,24.942,669,21.6105440553964,21.6539526687167,21.6105440553964,21.6539526687167,770.58439423424,0.0,1.0
2019-08-13,25.01,25.059,24.71,24.71,1692,21.7129883828324,21.7555288238863,21.4525367029104,21.4525367029104,1948.9219656866,0.0,1.0
2019-08-14,24.15,24.5,24.15,24.5,3868,20.9663602337226,21.270220526965,20.9663602337226,21.270220526965,4455.3369759313,0.0,1.0
2019-08-15,24.08,24.09,24.047,24.09,2386,20.9055881750741,20.9142698977382,20.8769384902827,20.9142698977382,2748.30248825546,0.0,1.0
2019-08-16,24.37,24.37,24.2114,24.2114,1446,21.1573581323321,21.1573581323321,21.01966601088,21.01966601088,1665.56806287401,0.0,1.0
2019-08-19,24.78,24.816,24.689,24.76,2657,21.5133087615589,21.5445629631495,21.4343050853158,21.4959453162307,3060.45251940265,0.0,1.0
2019-08-20,24.546,24.576,24.546,24.576,1425,21.3101564512197,21.3362016192119,21.3101564512197,21.3362016192119,1641.37931507293,0.0,1.0
2019-08-21,24.913,24.913,24.87,24.87,685,21.628775672991,21.628775672991,21.5914442655355,21.5914442655355,789.01391636839,0.0,1.0
2019-08-22,24.812,24.88,24.812,24.88,232,21.5410902740839,21.6001259881995,21.5410902740839,21.6001259881995,267.228070945207,0.0,1.0
2019-08-23,24.656,24.74,24.605,24.605,2477,21.4056554005244,21.4785818709026,21.3613786149377,21.3613786149377,2853.12039539344,0.0,1.0
2019-08-26,24.542,24.633,24.5,24.62,5843,21.3066837621541,21.3856874383971,21.270220526965,21.3744011989338,6730.2311143657,0.0,1.0
2019-08-27,24.777,24.846,24.67,24.8,2105,21.5107042447596,21.5706081311417,21.4178098122541,21.530672206887,2424.63400577441,0.0,1.0
2019-08-28,24.685,24.685,24.46,24.46,1487,21.4308323962502,21.4308323962502,21.2354936363087,21.2354936363087,1712.79371334277,0.0,1.0
2019-08-29,24.858,24.858,24.787,24.787,408,21.5810261983386,21.5810261983386,21.5193859674237,21.5193859674237,469.952814420882,0.0,1.0
2019-08-30,25.22,25.228,25.04,25.092,9828,21.8953045587778,21.9022499369091,21.7390335508246,21.7841785086778,11320.333970903,0.0,1.0
2019-09-03,24.861,24.89,24.75,24.89,1672,21.5836307151378,21.6088077108636,21.4872635935667,21.6088077108636,1925.88506301891,0.0,1.0
2019-09-04,25.15,25.25,25.052,25.052,6197,21.8345325001293,21.92134972677,21.7494516180215,21.7494516180215,7137.98429158385,0.0,1.0
2019-09-05,25.598,25.6,25.39,25.59,7800,22.2234736754796,22.2252100200124,22.042893844067,22.2165282973483,8984.3920403992,0.0,1.0
2019-09-06,25.598,25.598,25.598,25.598,86,22.2234736754796,22.2234736754796,22.2234736754796,22.2234736754796,99.0586814710681,0.0,1.0
2019-09-09,25.605,25.605,25.602,25.602,1187,22.2295508813444,22.2295508813444,22.2269463645452,22.2269463645452,1367.24017332742,0.0,1.0
2019-09-10,25.605,25.605,25.605,25.605,0,22.2295508813444,22.2295508813444,22.2295508813444,22.2295508813444,0,0.0,1.0
2019-09-11,25.78,25.78,25.78,25.78,432,22.3814810279656,22.3814810279656,22.3814810279656,22.3814810279656,497.59709762211,0.0,1.0
2019-09-12,26.116,26.116,25.94,25.94,2081,22.6731869094783,22.6731869094783,22.5203885905907,22.5203885905907,2396.98972257317,0.0,1.0
2019-09-13,26.28,26.28,26.22,26.22,1700,22.815567161169,22.815567161169,22.7634768251846,22.7634768251846,1958.13672675367,0.0,1.0
2019-09-16,26.038,26.13,25.95,26.06,9200,22.6054694726985,22.6853413212079,22.5290703132547,22.6245692625595,10596.9752271375,0.0,1.0
2019-09-17,25.988,26.015,25.988,26.015,400,22.5620608593782,22.5855015105712,22.5620608593782,22.5855015105712,460.738053353805,0.0,1.0
2019-09-18,26.0,26.0,26.0,26.0,300,22.5724789265751,22.5724789265751,22.5724789265751,22.5724789265751,345.553540015354,0.0,1.0
2019-09-19,26.04,26.2,26.04,26.19,2385,22.6072058172313,22.7461133798564,22.6072058172313,22.7374316571923,2747.15064312207,0.0,1.0
2019-09-20,26.04,26.04,26.04,26.04,9,22.6072058172313,22.6072058172313,22.6072058172313,22.6072058172313,10.3666062004606,0.0,1.0
2019-09-23,25.676,25.676,25.676,25.676,3152,22.2911911122593,22.2911911122593,22.2911911122593,22.2911911122593,3630.61586042799,0.0,1.0
2019-09-24,25.75,25.79,25.75,25.79,3680,22.3554358599734,22.3901627506297,22.3554358599734,22.3901627506297,4238.79009085501,0.0,1.0
2019-09-25,25.43,25.568,25.4,25.5,1934,22.0776207347232,22.1974285074874,22.051575566731,22.1383927933717,2227.66848796565,0.0,1.0
2019-09-26,25.64,25.64,25.54,25.54,720,22.2599369106686,22.2599369106686,22.173119684028,22.173119684028,829.328496036852,0.0,1.0
2019-09-27,25.625,25.816,25.625,25.816,630,22.2469143266725,22.4127352295562,22.2469143266725,22.4127352295562,725.662434032246,0.0,1.0
2019-09-30,25.61,25.77,25.61,25.74,1088,22.2338917426764,22.3727993053015,22.2338917426764,22.3467541373093,1253.20750512235,0.0,1.0
2019-10-01,25.737,25.737,25.669,25.669,1028,22.3441496205101,22.3441496205101,22.2851139063944,22.2851139063944,1184.09679711928,0.0,1.0
2019-10-02,24.89,25.15,24.83,25.15,6421,21.6088077108636,21.8345325001293,21.5567173748792,21.8345325001293,7395.99760146197,0.0,1.0
2019-10-03,25.2,25.2,24.68,24.68,1202,21.8779411134497,21.8779411134497,21.4264915349182,21.4264915349182,1384.51785032819,0.0,1.0
2019-10-04,24.935,25.03,24.935,25.03,1556,21.6478754628519,21.7303518281605,21.6478754628519,21.7303518281605,1792.2710275463,0.0,1.0
2019-10-07,25.11,25.11,25.11,25.11,685,21.7998056094731,21.7998056094731,21.7998056094731,21.7998056094731,789.013916368391,0.0,1.0
2019-10-08,24.96,25.07,24.92,25.07,2269,21.6695797695121,21.7650787188168,21.6348528788558,21.7650787188168,2613.53660764946,0.0,1.0
2019-10-09,25.208,25.208,25.208,25.208,124,21.8848864915809,21.8848864915809,21.8848864915809,21.8848864915809,142.82879653968,0.0,1.0
2019-10-10,25.407,25.407,25.26,25.26,539,22.0576527725959,22.0576527725959,21.9300314494341,21.9300314494341,620.844526894252,0.0,1.0
2019-10-11,26.1,26.311,26.06,26.06,4824,22.6592961532157,22.8424805014276,22.6245692625595,22.6245692625595,5556.50092344691,0.0,1.0
2019-10-14,26.243,26.243,26.243,26.243,751,22.7834447873119,22.7834447873119,22.7834447873119,22.7834447873119,865.03569517177,0.0,1.0
2019-10-15,26.48,26.592,26.2,26.2,2993,22.9892016144503,23.0864369082879,22.7461133798564,22.7461133798564,3447.47248421985,0.0,1.0
2019-10-16,26.6,26.6,26.48,26.5,1147,23.0933822864191,23.0933822864191,22.9892016144503,23.0065650597784,1321.16636799204,0.0,1.0
2019-10-17,26.896,26.896,26.84,26.84,529,23.3503612772755,23.3503612772755,23.3017436303567,23.3017436303567,609.326075560408,0.0,1.0
2019-10-18,26.85,26.85,26.655,26.75,1389,23.3104253530208,23.3104253530208,23.1411317610715,23.2236081263801,1599.91289027109,0.0,1.0
2019-10-21,27.11,27.156,27.08,27.08,3880,23.5361501422865,23.5760860665413,23.5101049742943,23.5101049742943,4469.15911753192,0.0,1.0
2019-10-22,26.82,27.03,26.82,27.01,871,23.2843801850286,23.466696360974,23.2843801850286,23.4493329156459,1003.25711117791,0.0,1.0
2019-10-23,27.138,27.138,27.138,27.138,272,23.5604589657459,23.5604589657459,23.5604589657459,23.5604589657459,313.301876280588,0.0,1.0
2019-10-24,27.13,27.2,27.127,27.14,821,23.5535135876147,23.6142856462631,23.5509090708155,23.5621953102787,945.664854508685,0.0,1.0
2019-10-25,27.13,27.13,27.13,27.13,254,23.5535135876147,23.5535135876147,23.5535135876147,23.5535135876147,292.568663879666,0.0,1.0
2019-10-28,27.349,27.46,27.26,27.26,3431,23.7436433139578,23.8400104355289,23.6663759822476,23.6663759822476,3951.98065264226,0.0,1.0
2019-10-29,27.26,27.26,27.1,27.1,1807,23.6663759822476,23.6663759822476,23.5274684196225,23.5274684196225,2081.38415602581,0.0,1.0
2019-10-30,27.35,27.35,27.26,27.26,1355,23.7445114862242,23.7445114862242,23.6663759822476,23.6663759822476,1560.75015573601,0.0,1.0
2019-10-31,27.35,27.35,27.35,27.35,86,23.7445114862242,23.7445114862242,23.7445114862242,23.7445114862242,99.0586814710681,0.0,1.0
2019-11-01,27.64,27.64,27.44,27.47,3485,23.9962814434821,23.9962814434821,23.8226469902008,23.848692158193,4014.18028984503,0.0,1.0
2019-11-04,27.716,28.026,27.716,27.92,6579,24.062262535729,24.3313959383151,24.062262535729,24.239369678076,7577.98913253673,0.0,1.0
2019-11-05,27.748,27.75,27.521,27.74,6548,24.090044048254,24.0917803927869,23.8929689437797,24.0830986701228,7542.28193340181,0.0,1.0
2019-11-06,27.808,27.808,27.708,27.708,444,24.1421343842384,24.1421343842384,24.0553171575978,24.0553171575978,511.419239222725,0.0,1.0
2019-11-07,27.96,28.017,27.9,27.94,7262,24.2740965687323,24.3235823879175,24.2220062327479,24.2567331234041,8364.69935863833,0.0,1.0
2019-11-08,27.81,27.82,27.6,27.77,6479,24.1438707287713,24.1525524514353,23.9615545528258,24.109143838115,7462.80461919825,0.0,1.0
2019-11-11,27.56,27.6,27.54,27.6,1406,23.9268276621696,23.9615545528258,23.9094642168414,23.9615545528258,1619.49425753863,0.0,1.0
2019-11-12,27.75,27.795,27.75,27.79,1612,24.0917803927869,24.1308481447752,24.0917803927869,24.1265072834431,1856.77435501583,0.0,1.0
2019-11-13,27.73,27.73,27.73,27.73,1792,24.0744169474587,24.0744169474587,24.0744169474587,24.0744169474587,2064.10647902505,0.0,1.0
2019-11-14,27.655,27.739,27.53,27.62,3091,24.0093040274782,24.0822304978564,23.9007824941774,23.978917998154,3560.35330729154,0.0,1.0
2019-11-15,27.862,27.862,27.79,27.79,1135,24.1890156866244,24.1890156866244,24.1265072834431,24.1265072834431,1307.34422639142,0.0,1.0
2019-11-18,27.805,27.805,27.7,27.73,2892,24.1395298674392,24.1395298674392,24.0483717794665,24.0744169474587,3331.13612574802,0.0,1.0
2019-11-19,27.86,27.886,27.86,27.886,3068,24.1872793420916,24.2098518210182,24.1872793420916,24.2098518210182,3533.86086922369,0.0,1.0
2019-11-20,27.68,27.801,27.58,27.6,2161,24.0310083341384,24.1360571783736,23.9441911074977,23.9615545528258,2489.13733324393,0.0,1.0
2019-11-21,27.685,27.685,27.6,27.6,220,24.0353491954704,24.0353491954704,23.9615545528258,23.9615545528258,253.405929344593,0.0,1.0
2019-11-22,27.655,27.76,27.639,27.76,1259,24.0093040274782,24.1004621154509,23.9954132712157,24.1004621154509,1450.1730229311,0.0,1.0
2019-11-25,27.69,27.818,27.63,27.63,3772,24.0396900568024,24.1508161069025,23.987599720818,23.987599720818,4344.7598431264,0.0,1.0
2019-11-26,27.75,27.79,27.652,27.76,2159,24.0917803927869,24.1265072834431,24.006699510679,24.1004621154509,2486.83364297716,0.0,1.0
2019-11-27,27.78,27.823,27.716,27.716,1376,24.1178255607791,24.1551569682345,24.062262535729,24.062262535729,1584.93890353709,0.0,1.0
2019-11-29,27.7,27.76,27.7,27.76,142,24.0483717794665,24.1004621154509,24.0483717794665,24.1004621154509,163.562008940601,0.0,1.0
2019-12-02,27.325,27.52,27.23,27.52,1728,23.722807179564,23.8921007715133,23.6403308142554,23.8921007715133,1990.38839048844,0.0,1.0
2019-12-03,27.46,27.46,27.41,27.41,503,23.8400104355289,23.8400104355289,23.7966018222086,23.7966018222086,579.378102092411,0.0,1.0
2019-12-04,27.69,27.799,27.69,27.7,2097,24.0396900568024,24.1343208338408,24.0396900568024,24.0483717794665,2415.41924470733,0.0,1.0
2019-12-05,27.61,27.659,27.61,27.655,865,23.9702362754899,24.0127767165438,23.9702362754899,24.0093040274782,996.346040377605,0.0,1.0
2019-12-06,27.69,27.69,27.52,27.66,1229,24.0396900568024,24.0396900568024,23.8921007715133,24.0136448888102,1415.61766892957,0.0,1.0
2019-12-09,27.548,27.68,27.548,27.68,1699,23.9164095949727,24.0310083341384,23.9164095949727,24.0310083341384,1956.98488162029,0.0,1.0
2019-12-10,27.535,27.535,27.26,27.48,2995,23.9051233555094,23.9051233555094,23.6663759822476,23.857373880857,3449.77617448662,0.0,1.0
2019-12-11,27.76,27.76,27.6,27.65,5773,24.1004621154509,24.1004621154509,23.9615545528258,24.0049631661462,6649.60195502881,0.0,1.0
2019-12-12,28.03,28.065,27.9,27.9,1146,24.3348686273807,24.365254656705,24.2220062327479,24.2220062327479,1320.01452285866,0.0,1.0
2019-12-13,28.22,28.288,28.1,28.1,6233,24.499821357998,24.5588570721137,24.3956406860292,24.3956406860292,7179.45071638568,0.0,1.0
2019-12-16,28.38,28.5,28.344,28.4,4152,24.6387289206231,24.7429095925919,24.6074747190325,24.6560923659512,4782.4609938125,0.0,1.0
2019-12-17,28.195,28.315,28.09,28.21,4730,24.4781170513379,24.5822977233067,24.3869589633651,24.491139635334,5448.22748090874,0.0,1.0
2019-12-18,27.99,28.01,27.967,27.98,800,24.3001417367245,24.3175051820526,24.2801737745971,24.2914600140604,921.47610670761,0.0,1.0
2019-12-19,27.835,27.835,27.812,27.812,215,24.1655750354314,24.1655750354314,24.1456070733041,24.1456070733041,247.646703677671,0.0,1.0
2019-12-20,27.955,28.0,27.9,28.0,2640,24.2697557074002,24.3088234593885,24.2220062327479,24.3088234593885,3040.87115213512,0.0,1.0
2019-12-23,27.99,27.99,27.924,27.924,4611,24.3001417367245,24.3001417367245,24.2428423671416,24.2428423671416,5311.15791003599,0.0,1.0
2019-12-24,27.99,27.99,27.99,27.99,185,24.3001417367245,24.3001417367245,24.3001417367245,24.3001417367245,213.091349676135,0.0,1.0
2019-12-26,28.055,28.19,27.98,27.98,175852,24.3565729340409,24.4737761900058,24.2914600140604,24.2914600140604,202554.270395934,0.0,1.0
2019-12-27,28.14,28.3,28.14,28.26,2870,24.4303675766855,24.5692751393106,24.4303675766855,24.5345482486543,3305.79553281355,0.0,1.0
2019-12-30,27.7,28.04,27.7,28.04,4390,24.0509971324001,24.3462079275271,24.0509971324001,24.3462079275271,5056.04816842224,0.003024,1.0
2019-12-31,28.103,28.103,27.77,27.86,6282,24.40090875133,24.40090875133,24.1117758255145,24.1899198595187,7235.10127426616,0.0,1.0
2020-01-02,28.5,28.663,28.405,28.538,1538,24.7456107679929,24.8871382962449,24.6631253987663,24.7786049156836,1771.34443804861,0.0,1.0
2020-01-03,27.99,28.111,27.97,27.98,2740,24.3027945753025,24.4078548876859,24.2854292344127,24.2941119048576,3155.71115751183,0.0,1.0
2020-01-06,28.005,28.005,27.8,27.8,639,24.3158185809699,24.3158185809699,24.1378238368492,24.1378238368492,735.948696952575,0.0,1.0
2020-01-07,27.955,28.066,27.955,28.04,564,24.2724052287453,24.3687828706838,24.2724052287453,24.3462079275271,649.569741911194,0.0,1.0
2020-01-08,28.26,28.26,28.155,28.155,1700,24.5372266773151,24.5372266773151,24.4460586376435,24.4460586376435,1957.92298093799,0.0,1.0
2020-01-09,28.45,28.51,28.36,28.43,5667,24.7021974157684,24.7542934384378,24.6240533817642,24.6848320748785,6526.79384292682,0.0,1.0
2020-01-10,28.5,28.517,28.5,28.517,786,24.7456107679929,24.7603713077493,24.7456107679929,24.7603713077493,905.251448833685,0.0,1.0
2020-01-13,28.45,28.53,28.225,28.24,2527,24.7021974157684,24.7716587793276,24.5068373307579,24.5198613364253,2910.3949251943,0.0,1.0
2020-01-14,28.36,28.48,28.342,28.342,435,24.6240533817642,24.7282454271031,24.6084245749633,24.6084245749633,500.997939240016,0.0,1.0
2020-01-15,28.38,28.5,28.316,28.45,18780,24.641418722654,24.7456107679929,24.5858496318066,24.7021974157684,21629.2903423621,0.0,1.0
2020-01-16,28.46,28.49,28.38,28.49,7588,24.7108800862133,24.736928097548,24.641418722654,24.736928097548,8739.24681138675,0.0,1.0
2020-01-17,28.32,28.57,28.32,28.56,5418,24.5893226999845,24.8063894611073,24.5893226999845,24.7977067906624,6240.01571218945,0.0,1.0
2020-01-21,28.48,28.51,28.48,28.48,3597,24.7282454271031,24.7542934384378,24.7282454271031,24.7282454271031,4142.73468378468,0.0,1.0
2020-01-22,28.465,28.465,28.4,28.4,8182,24.7152214214357,24.7152214214357,24.6587840635438,24.6587840635438,9423.36813531452,0.0,1.0
2020-01-23,28.275,28.28,28.035,28.2,1860,24.5502506829824,24.5545920182049,24.3418665923046,24.4851306546456,2142.19808502628,0.0,1.0
2020-01-24,28.31,28.65,28.23,28.56,4873,24.5806400295396,24.8758508246666,24.5111786659804,24.7977067906624,5612.32863888874,0.0,1.0
2020-01-27,27.706,27.845,27.5,27.63,7271,24.0562067346671,24.1768958538513,23.8773437235019,23.9902184392858,8374.15176141185,0.0,1.0
2020-01-28,27.88,27.88,27.62,27.63,1756,24.2072852004085,24.2072852004085,23.9815357688409,23.9902184392858,2022.41926736889,0.0,1.0
2020-01-29,27.855,27.94,27.722,27.94,3789,24.1855785242962,24.259381223078,24.0700990073789,24.259381223078,4363.86480869063,0.0,1.0
2020-01-30,27.705,27.705,27.5045,27.56,2177,24.0553384676226,24.0553384676226,23.8812509252021,23.9294397461714,2507.29313500118,0.0,1.0
2020-01-31,27.1,27.38,27.1,27.38,16880,23.5300369057055,23.773151678163,23.5300369057055,23.773151678163,19441.0234813138,0.0,1.0
2020-02-03,27.385,27.4,27.23,27.23,2131,23.7774930133855,23.7905170190528,23.6429116214894,23.6429116214894,2454.3140425758,0.0,1.0
2020-02-04,27.82,27.928,27.75,27.86,1055,24.1551891777391,24.2489620185441,24.0944104846247,24.1899198595187,1215.06396758211,0.0,1.0
2020-02-05,28.17,28.17,28.12,28.12,210,24.4590826433109,24.4590826433109,24.4156692910863,24.4156692910863,241.86107411587,0.0,1.0
2020-02-06,28.242,28.39,28.242,28.39,1343,24.5215978705142,24.6501013930989,24.5215978705142,24.6501013930989,1546.75915494102,0.0,1.0
2020-02-07,27.95,28.04,27.895,28.04,708,24.2680638935229,24.3462079275271,24.2203092060759,24.3462079275271,815.417335590646,0.0,1.0
2020-02-10,27.975,28.017,27.82,27.82,12657,24.2897705696352,24.3262377855038,24.1551891777391,24.1551891777391,14577.3124527836,0.0,1.0
2020-02-11,28.255,28.255,28.16,28.16,2702,24.5328853420926,24.5328853420926,24.450399972866,24.450399972866,3111.94582029086,0.0,1.0
2020-02-12,28.455,28.56,28.25,28.36,4867,24.7065387509908,24.7977067906624,24.5285440068702,24.6240533817642,5605.41832248543,0.0,1.0
2020-02-13,28.275,28.46,28.275,28.46,806,24.5502506829824,24.7108800862133,24.5502506829824,24.7108800862133,928.285836844721,0.0,1.0
2020-02-14,28.265,28.4,28.265,28.4,2555,24.5415680125375,24.6587840635438,24.5415680125375,24.6587840635438,2942.64306840975,0.0,1.0
2020-02-18,28.06,28.2,28.06,28.11,2450,24.3635732684169,24.4851306546456,24.3635732684169,24.4069866206414,2821.71253135181,0.0,1.0
2020-02-19,28.24,28.248,28.12,28.12,1299,24.5198613364253,24.5268074727812,24.4156692910863,24.4156692910863,1496.08350131674,0.0,1.0
2020-02-20,27.94,28.3,27.94,28.3,1820,24.259381223078,24.5719573590947,24.259381223078,24.5719573590947,2096.1293090042,0.0,1.0
2020-02-21,27.92,27.942,27.839,27.942,893,24.2420158821882,24.261117757167,24.1716862515844,24.261117757167,1028.48542469272,0.0,1.0
2020-02-24,26.815,26.869,26.214,26.8,4923,23.2825807980256,23.3294672184281,22.7607523042865,23.2695567923583,5669.91460891632,0.0,1.0
2020-02-25,26.15,26.8,26.124,26.8,16867,22.7051832134391,23.2695567923583,22.6826082702823,23.2695567923583,19426.0511291066,0.0,1.0
2020-02-26,26.17,26.464,26.1,26.26,3344,22.7225485543289,22.9778190654093,22.6617698612146,22.8006925883331,3851.34967544509,0.0,1.0
2020-02-27,25.21,26.003,25.21,25.62,10688,21.8890121916176,22.5775479578989,21.8890121916176,22.2450016798589,12309.5769530972,0.0,1.0
2020-02-28,24.95,24.995,24.473,24.51,6430,21.6632627600499,21.702334777052,21.2490993798277,21.2812252604739,7405.55574554783,0.0,1.0
2020-03-02,25.36,25.42,24.905,25.09,3564,22.0192522482912,22.0713482709607,21.6241907430478,21.7848201462787,4104.72794356648,0.0,1.0
2020-03-03,25.091,25.75,25.0,25.72,4863,21.7856884133232,22.3578763956427,21.7066761122745,22.331828384308,5600.81144488321,0.0,1.0
2020-03-04,25.72,25.72,25.46,25.57,1130,22.331828384308,22.331828384308,22.1060789527403,22.2015883276343,1301.44292262349,0.0,1.0
2020-03-05,25.149,25.38,25.01,25.27,5117,21.8360479019036,22.0366175891811,21.7153587827194,21.9411082142871,5893.34817262337,0.0,1.0
2020-03-06,24.815,24.899,24.57,24.8,4074,21.5460467090437,21.6189811407809,21.3333212831434,21.5330227033763,4692.10483784786,0.0,1.0
2020-03-09,22.69,23.48,22.69,22.98,23243,19.7009792395003,20.3869102046482,19.7009792395003,19.9527766824027,26769.4140270246,0.0,1.0
2020-03-10,23.295,23.57,22.55,23.51,12439,20.2262808014174,20.4650542386524,19.5794218532716,20.4129582159829,14326.2376234633,0.0,1.0
2020-03-11,22.17,22.777,21.955,22.76,27009,19.249480376365,19.776518472371,19.0628029617995,19.7617579326147,31106.7892895025,0.0,1.0
2020-03-12,19.66,21.55,19.26,20.39,31942,17.0701300946927,18.7111548087806,16.7228232768963,17.7039650371711,36788.2210924243,0.0,1.0
2020-03-13,20.3,20.74,19.287,20.74,21481,17.6258210031669,18.0078585027429,16.7462664870975,18.0078585027429,24740.0844432524,0.0,1.0
2020-03-16,18.29,19.13,17.87,17.96,81770,15.88060424374,16.6099485611124,15.5159320850538,15.594076119058,94176.0953831176,0.0,1.0
2020-03-17,18.794,19.09,17.97,18.25,26093,16.3182108341635,16.5752178793328,15.6027587895029,15.8458735619604,30051.814318597,0.0,1.0
2020-03-18,17.385,17.95,17.0,17.67,80767,15.0948225684757,15.5853934486131,14.7605397563467,15.3422786761556,93020.920824364,0.0,1.0
2020-03-19,17.61,17.81,17.09,17.26,14762,15.2901826534862,15.4638360623843,14.8386837903508,14.9862891879143,17001.681790945,0.0,1.0
2020-03-20,17.635,18.48,17.62,18.08,12281,15.3118893295984,16.0455749821933,15.2988653239311,15.6982681643969,14144.2659581762,0.0,1.0
2020-03-23,18.005,18.37,17.65,18.09,12955,15.6331481360601,15.9500656072993,15.3249133352658,15.7069508348418,14920.524834148,0.0,1.0
2020-03-24,19.743,19.98,19.193,19.27,19170,17.1421962593854,17.3479755489298,16.6646493849154,16.7315059473412,22078.4609085773,0.0,1.0
2020-03-25,20.4,20.665,19.74,19.98,14766,17.712647707616,17.9427384744061,17.1395914582519,17.3479755489298,17006.2886685473,0.0,1.0
2020-03-26,21.018,21.02,20.34,20.42,22503,18.2492367411114,18.2509732752004,17.6605516849465,17.7300130485058,25917.1416706163,0.0,1.0
2020-03-27,20.5,20.659,20.001,20.25,11197,17.7994744120651,17.9375288721391,17.3662091568641,17.5824076509423,12895.8021279781,0.0,1.0
2020-03-30,20.625,20.76,20.11,20.17,19027,17.9080077926265,18.0252238436327,17.4608502647136,17.5129462873831,21913.7650342983,0.0,1.0
2020-03-31,20.595,20.77,20.34,20.74,18437,17.8819597812917,18.0339065140776,17.6605516849465,18.0078585027429,21234.2505879728,0.0,1.0
2020-04-01,19.601,20.135,19.53,19.77,7641,17.0189023390677,17.4825569408259,16.9572553789088,17.1656394695867,8800.287939616,0.0,1.0
2020-04-02,19.767,20.098,19.5,20.098,2323,17.1630346684532,17.4504310601797,16.9312073675741,17.4504310601797,2675.44416748174,0.0,1.0
2020-04-03,19.597,19.74,19.4,19.74,168963,17.0154292708897,17.1395914582519,16.844380663125,17.1395914582519,194597.965075427,0.0,1.0
2020-04-06,20.943,21.0,20.568,20.6,15185,18.1841167127746,18.2336079343106,17.8585165710905,17.8863011165142,17488.8590973785,0.0,1.0
2020-04-07,21.29,21.87,21.28,21.87,72092,18.485405377213,18.9890002630177,18.476722706768,18.9890002630177,83029.7550245773,0.0,1.0
2020-04-08,21.525,21.57,21.06,21.47,21123,18.6894481326683,18.7285201496704,18.28570395698,18.6416934452213,24327.7688978549,0.0,1.0
2020-04-09,22.213,22.318,21.665,22.01,10549,19.2868158592781,19.3779838989497,18.8110055188971,19.1105576492465,12149.4879564205,0.0,1.0
2020-04-13,21.733,22.45,21.58,22.45,14982,18.8700476779225,19.4925951488225,18.7372028201153,19.4925951488225,17255.0600590664,0.0,1.0
2020-04-14,22.433,22.61,22.204,22.4,13747,19.4778346090661,19.631517875941,19.2790014558777,19.4491817965979,15832.6865993851,0.0,1.0
2020-04-15,21.46,21.65,21.27,21.52,17035,18.6330107747764,18.7979815132297,18.4680400363231,18.6851067974459,19619.5399883993,0.0,1.0
2020-04-16,21.289,21.55,21.114,21.55,5295,18.4845371101685,18.7111548087806,18.3325903773825,18.7111548087806,6098.35422592156,0.0,1.0
2020-04-17,22.163,22.17,21.802,22.08,22513,19.2434025070536,19.249480376365,18.9299581039923,19.1713363423608,25928.6588646218,0.0,1.0
2020-04-20,21.885,22.27,21.8,21.8,19440,19.0020242686851,19.3363070808141,18.9282215699034,18.9282215699034,22389.4251467262,0.0,1.0
2020-04-21,21.314,21.69,21.114,21.46,18769,18.5062437862807,18.8327121950093,18.3325903773825,18.6330107747764,21616.621428956,0.0,1.0
2020-04-22,21.529,21.626,21.39,21.56,4905,18.6929212008463,18.7771431041619,18.5722320816621,18.7198374792255,5649.18365970639,0.0,1.0
2020-04-23,21.316,21.857,21.24,21.36,19161,18.5079803203697,18.9777127914393,18.4419920249884,18.5461840703273,22068.0954339723,0.0,1.0
2020-04-24,21.424,21.5,21.231,21.314,2429,18.6017531611747,18.6677414565561,18.434177621588,18.5062437862807,2797.52642394023,0.0,1.0
2020-04-27,22.068,22.068,21.8,21.85,27457,19.1609171378269,19.1609171378269,18.9282215699034,18.9716349221279,31622.7595809498,0.0,1.0
2020-04-28,22.182,22.64,22.116,22.58,36830,19.2598995808989,19.6575658872758,19.2025939559625,19.6054698646063,42417.8255223214,0.0,1.0
2020-04-29,22.95,23.18,22.619,22.78,24228,19.926728671068,20.1264300913009,19.6393322793415,19.7791232735045,27903.857636568,0.0,1.0
2020-04-30,22.73,22.77,22.3,22.68,10841,19.73570992128,19.7704406030596,19.3623550921488,19.6922965690554,12485.7900213816,0.0,1.0
2020-05-01,22.1,22.43,22.022,22.24,28750,19.1887016832506,19.4752298079327,19.1209768537804,19.3102590694794,33111.9327658632,0.0,1.0
2020-05-04,22.09,22.09,21.588,21.89,9521,19.1800190128057,19.1800190128057,18.7441489564713,19.0063656039075,10965.5204126533,0.0,1.0
2020-05-05,22.07,22.28,22.0,22.14,24247,19.1626536719159,19.344989751259,19.1018749788016,19.2234323650303,27925.7403051786,0.0,1.0
2020-05-06,21.756,22.17,21.65,22.17,7332,18.8900178199458,19.249480376365,18.7979815132297,19.249480376365,8444.40664484549,0.0,1.0
2020-05-07,22.045,22.11,22.0,22.09,4378,19.1409469958036,19.1973843536956,19.1018749788016,19.1800190128057,5042.22753561562,0.0,1.0
2020-05-08,22.568,22.61,22.27,22.27,3597,19.5950506600724,19.631517875941,19.3363070808141,19.3363070808141,4142.73468378469,0.0,1.0
2020-05-11,22.354,22.53,22.08,22.3,23841,19.4092415125514,19.5620565123818,19.1713363423608,19.3623550921488,27458.1422285545,0.0,1.0
2020-05-12,22.096,22.45,22.001,22.4,1800,19.1852286150727,19.4925951488225,19.102743245846,19.4491817965979,2073.09492099317,0.0,1.0
2020-05-13,21.528,22.055,21.38,22.01,8515,18.6920529338018,19.1496296662486,18.5635494112171,19.1105576492465,9806.89069569825,0.0,1.0
2020-05-14,21.392,21.392,20.736,21.07,5277,18.573968615751,18.573968615751,18.004385434565,18.2943866274249,6077.62327671165,0.0,1.0
2020-05-15,21.41,21.585,21.41,21.54,2013,18.5895974225519,18.7415441553378,18.5895974225519,18.7024721383357,2318.41115331069,0.0,1.0
2020-05-18,23.11,23.11,22.505,22.51,9596,20.0656513981865,20.0656513981865,19.5403498362695,19.544691171492,11051.8993676947,0.0,1.0
2020-05-19,22.9,23.0,22.82,22.97,5193,19.8833153188434,19.9701420232925,19.8138539552842,19.9440940119578,5980.8788470653,0.0,1.0
2020-05-20,23.325,23.384,23.06,23.15,5196,20.2523288127521,20.3035565683771,20.022238045962,20.1003820799662,5984.33400526695,0.0,1.0
2020-05-21,22.989,23.41,22.989,23.35,4100,19.9605910858031,20.3261315115338,19.9605910858031,20.2740354888644,4722.04954226223,0.0,1.0
2020-05-22,23.048,23.13,22.908,22.985,1027,20.0118188414281,20.0830167390764,19.8902614551994,19.9571180176252,1182.81582436666,0.0,1.0
2020-05-26,23.878,24.22,23.76,24.08,6947,20.7324804883556,21.0294278175715,20.6300249771057,20.9078704313428,8000.99467563309,0.0,1.0
2020-05-27,24.455,24.59,24.184,24.37,18244,21.2334705730269,21.3506866240332,20.9981702039698,21.1596678742452,21011.9687436663,0.0,1.0
2020-05-28,24.651,24.96,24.58,24.71,7964,21.4036509137471,21.6719454304949,21.3420039535883,21.4548786693721,9172.29330599424,0.0,1.0
2020-05-29,24.627,24.627,24.202,24.32,2995,21.3828125046794,21.3828125046794,21.0137990107707,21.1162545220206,3449.39960465252,0.0,1.0
2020-06-01,25.295,25.31,24.835,24.86,5524,21.9628148903993,21.9758388960667,21.5634120499335,21.5851187260458,6362.09796864793,0.0,1.0
2020-06-02,25.616,25.75,25.32,25.52,27332,22.2415286116809,22.3578763956427,21.9845215665116,22.1581749754098,31478.7946558808,0.0,1.0
2020-06-03,26.72,26.924,26.261,26.33,40896,23.200095428799,23.3772219058751,22.8015608553776,22.8614712814475,47100.7166049648,0.0,1.0
2020-06-04,26.72,26.889,26.5,26.62,38285,23.200095428799,23.3468325593179,23.009076679011,23.1132687243499,44093.5772501241,0.0,1.0
2020-06-05,27.32,27.77,27.19,27.33,30192,23.7210556554936,24.1117758255145,23.6081809397097,23.7297383259385,34772.7121414587,0.0,1.0
2020-06-08,27.64,27.8,27.27,27.55,25697,23.9989011097307,24.1378238368492,23.677642303269,23.9207570757265,29595.7334359786,0.0,1.0
2020-06-09,27.16,27.41,26.92,27.12,42276,23.582132928375,23.7991996894978,23.3737488376972,23.5474022465954,48690.0893777262,0.0,1.0
2020-06-10,27.075,27.38,26.88,27.11,37257,23.5083302295933,23.773151678163,23.3390181559175,23.5387195761505,42909.6097063569,0.0,1.0
2020-06-11,25.32,26.3,25.2,26.11,72205,21.9845215665116,22.8354232701128,21.8803295211727,22.6704525316595,83159.8993168399,0.0,1.0
2020-06-12,25.57,26.11,25.11,26.04,36061,22.2015883276343,22.6704525316595,21.8021854871685,22.6096738385451,41532.1533032971,0.0,1.0
2020-06-15,25.921,25.945,25.053,25.28,8852,22.5063500602507,22.5271884693185,21.7526942656325,21.949790884732,10195.0201336842,0.0,1.0
2020-06-16,26.41,26.639,26.11,26.48,8442,22.9309326450068,23.1297657981952,22.6704525316595,22.9917113381211,9722.81517945795,0.0,1.0
2020-06-17,26.225,26.62,26.15,26.55,3189,22.7703032417759,23.1132687243499,22.7051832134391,23.0524900312355,3672.83316835957,0.0,1.0
2020-06-18,26.102,26.29,25.99,26.0,3781,22.6635063953035,22.8267405996679,22.5662604863206,22.5749431567655,4354.65105348622,0.0,1.0
2020-06-19,25.865,26.618,25.75,26.34,20619,22.4577271057592,23.1115321902609,22.3578763956427,22.8701539518924,23747.3023199767,0.0,1.0
2020-06-22,26.24,26.35,26.044,26.044,6626,22.7833272474433,22.8788366223373,22.6131469067231,22.6131469067231,7631.29274805597,0.0,1.0
2020-06-23,26.685,26.98,26.56,26.84,5647,23.1697060822418,23.4258448603666,23.0611727016804,23.3042874741379,6503.75945491579,0.0,1.0
2020-06-24,25.97,26.33,25.56,26.28,8677,22.5488951454307,22.8614712814475,22.1929056571894,22.8180579292229,9993.46923858765,0.0,1.0
2020-06-25,26.43,26.43,25.54,25.68,5739,22.9482979858966,22.9482979858966,22.1755403162996,22.2970977025284,6609.71763976655,0.0,1.0
2020-06-26,25.705,26.13,25.668,26.13,5386,22.3188043786406,22.6878178725493,22.2866784979945,22.6878178725493,6203.16069137179,0.0,1.0
2020-06-29,25.825,25.825,25.6,25.6,990,22.677820645799,22.677820645799,22.4802404078395,22.4802404078395,1127.39007858483,0.293486,1.0
2020-06-30,26.084,26.086,25.85,25.85,1806,22.9052574530502,22.9070137218321,22.6997740055723,22.6997740055723,2056.63281002445,0.0,1.0
2020-07-01,25.945,26.09,25.9,25.97,14385,22.7831967727108,22.9105262593958,22.7436807251189,22.8051501324841,16381.3194751947,0.0,1.0
2020-07-02,26.485,26.704,26.485,26.62,8038,23.2573893438136,23.4497007754276,23.2573893438136,23.3759374865894,9153.49641582309,0.0,1.0
2020-07-06,26.98,27.11,26.75,27.11,9439,23.6920658673246,23.8062233381457,23.4900949574104,23.8062233381457,10748.9241936992,0.0,1.0
2020-07-07,26.557,26.8,26.55,26.76,8812,23.3206150199607,23.534001676957,23.3144680792242,23.4988763013197,10034.9104772621,0.0,1.0
2020-07-08,26.625,26.714,26.5,26.56,19712,23.380328158544,23.4584821193369,23.2705613596776,23.3232494231335,22447.5891202668,0.0,1.0
2020-07-09,26.61,27.01,26.4,27.01,4566,23.36715614268,23.7184098990525,23.1827479205845,23.7184098990525,5199.65969577609,0.0,1.0
2020-07-10,26.865,26.94,26.77,26.77,4107,23.5910804123675,23.6569404916874,23.507657645229,23.507657645229,4676.9606593413,0.0,1.0
2020-07-13,26.783,27.43,26.783,27.2,14984,23.5190733923111,24.0872263432437,23.5190733923111,23.8852554333295,17063.4474116314,0.0,1.0
2020-07-14,27.24,27.24,26.718,26.75,8417,23.9203808089667,23.9203808089667,23.4619946569006,23.4900949574104,9585.09322368536,0.0,1.0
2020-07-15,27.66,27.988,27.43,27.69,6503,24.2891972531578,24.5772253333833,24.0872263432437,24.3155412848858,7405.47240508803,0.0,1.0
2020-07-16,27.59,27.82,27.5,27.62,307013,24.2277278457926,24.4296987557068,24.1486957506088,24.2540718775206,349619.606259156,0.0,1.0
2020-07-17,27.82,27.83,27.67,27.72,24308,24.4296987557068,24.4384800996161,24.2979785970672,24.3418853166137,27681.4121517576,0.0,1.0
2020-07-20,28.12,28.14,27.685,27.92,24790,24.6931390729862,24.7107017608048,24.3111506129311,24.5175121948,28230.303078907,0.0,1.0
2020-07-21,28.325,28.57,28.29,28.43,45516,24.8731566231271,25.0882995489053,24.8424219194445,24.9653607341749,51832.6129463303,0.0,1.0
2020-07-22,28.5366,28.599,28.4556,28.56,21039,25.0589698602482,25.1137654462423,24.9878409745827,25.0795182049959,23958.7473367133,0.0,1.0
2020-07-23,28.2,28.6,28.12,28.53,147703,24.7633898242607,25.1146435806332,24.6931390729862,25.053174173268,168200.905835571,0.0,1.0
2020-07-24,27.995,28.04,27.848,27.935,18944,24.5833722741198,24.6228883217117,24.4542865186529,24.5306842106639,21573.0077259707,0.0,1.0
2020-07-27,28.27,28.5699,28.17,28.17,27158,24.8248592316259,25.0882117354662,24.7370457925328,24.7370457925328,30926.9290446533,0.0,1.0
2020-07-28,28.145,28.4399,27.95,28.28,108529,24.7150924327595,24.9740542646451,24.5438562265279,24.8336405755352,123590.422059326,0.0,1.0
2020-07-29,28.39,28.484,28.21,28.42,20047,24.9302353585376,25.0127799912852,24.77217116817,24.9565793902656,22829.0797024142,0.0,1.0
2020-07-30,27.72,27.759,27.1408,27.47,45376,24.3418853166137,24.37613255786,23.8332698773863,24.1223517188809,51673.1840463285,0.0,1.0
2020-07-31,27.11,27.66,26.95,27.63,71143,23.8062233381457,24.2891972531578,23.6657218355967,24.2628532214299,81016.0730916771,0.0,1.0
2020-08-03,27.8,27.885,27.55,27.74,9963,24.4121360678882,24.4867774911174,24.1926024701554,24.3594480044323,11345.6437908491,0.0,1.0
2020-08-04,27.875,27.875,27.665,27.665,11065,24.4779961472081,24.4779961472081,24.2935879251125,24.2935879251125,12600.5769894355,0.0,1.0
2020-08-05,28.07,28.23,28.0,28.05,7901,24.6492323534396,24.7897338559886,24.5877629460745,24.631669665621,8997.48384939267,0.0,1.0
2020-08-06,28.1255,28.16,27.99,28.005,4804,24.6979688121363,24.7282644486235,24.5789816021651,24.5921536180291,5470.68882577931,0.0,1.0
2020-08-07,28.01,28.03,27.8101,27.93,3198,24.5965442899838,24.6141069778024,24.4210052252366,24.5262935387093,3641.81158718614,0.0,1.0
2020-08-10,28.0305,28.04,27.9,28.01,4882,24.6145460449979,24.6228883217117,24.4999495069813,24.5965442899838,5559.5134986375,0.0,1.0
2020-08-11,28.22,28.57,28.19,28.53,10769,24.7809525120793,25.0882995489053,24.7546084803514,25.053174173268,12263.4987437172,0.0,1.0
2020-08-12,28.895,28.97,28.72,28.76,12230,25.3736932259579,25.4395533052777,25.2200197075449,25.2551450831822,13927.2531930227,0.0,1.0
2020-08-13,28.725,29.05,28.65,28.96,12503,25.2244103794996,25.5098040565522,25.1585503001798,25.4307719613684,14238.1395480264,0.0,1.0
2020-08-14,28.46,28.6565,28.24,28.47,15761,24.9917047659028,25.1642581737208,24.7985151998979,25.0004861098121,17948.2778066419,0.0,1.0
2020-08-17,28.775,28.99,28.68,28.68,9784,25.2683170990462,25.4571159930964,25.1848943319077,25.1848943319077,11141.8025544181,0.0,1.0
2020-08-18,28.91,29.16,28.72,29.1,24028,25.3868652418219,25.6063988395547,25.2200197075449,25.5537107760988,27362.5543517538,0.0,1.0
2020-08-19,28.855,29.08,28.79,29.08,11855,25.3385678503207,25.5361480882802,25.2814891149101,25.5361480882802,13500.211496589,0.0,1.0
2020-08-20,28.65,28.66,28.25,28.27,17613,25.1585503001798,25.1673316440891,24.8072965438073,24.8248592316259,20057.2943980955,0.0,1.0
2020-08-21,28.285,28.285,28.0,28.12,3842,24.8380312474899,24.8380312474899,24.5877629460745,24.6931390729862,4375.18452719485,0.0,1.0
2020-08-24,28.88,28.96,28.8214,28.89,7799,25.3605212100939,25.4307719613684,25.3090625347854,25.3693025540033,8881.32850796271,0.0,1.0
2020-08-25,28.975,29.28,28.9273,29.28,6282,25.4439439772324,25.7117749664664,25.402056966785,25.7117749664664,7153.80249865645,0.0,1.0
2020-08-26,29.4,29.4,29.1,29.15,10256,25.8171510933782,25.8171510933782,25.5537107760988,25.5976174956454,11679.3057029959,0.0,1.0
2020-08-27,28.985,29.4,28.9014,29.4,4389,25.4527253211417,25.8171510933782,25.3793132860599,25.8171510933782,4998.09601505941,0.0,1.0
2020-08-28,29.1279,29.23,29.0638,29.09,6115,25.5782107256058,25.6678682469199,25.5219223111471,25.5449294321895,6963.62659651133,0.0,1.0
2020-08-31,29.27,29.27,28.931,29.22,5767,25.7029936225571,25.7029936225571,25.4053060640314,25.6590869030106,6567.33190222092,0.0,1.0
2020-09-01,28.95,29.03,28.8902,29.03,21191,25.4219906174591,25.4922413687336,25.3694781808814,25.4922413687336,24131.8415710011,0.0,1.0
2020-09-02,29.64,29.64,29.0401,29.27,38393,26.0279033472017,26.0279033472017,25.501110526082,25.7029936225571,43721.0982698053,0.0,1.0
2020-09-03,28.7997,29.72,28.67,29.72,13962,25.2900070185022,26.0981540984762,25.1761129879984,26.0981540984762,15899.6164416175,0.0,1.0
2020-09-04,28.845,29.1399,28.15,29.1399,58560,25.3297865064113,25.588748338297,24.7194831047141,25.588748338297,66686.8313150784,0.0,1.0
2020-09-08,28.585,28.86,28.35,28.55,24447,25.1014715647692,25.3429585222753,24.8951099829004,25.0707368610866,27839.7022739023,0.0,1.0
2020-09-09,29.41,29.475,29.06,29.06,1630,25.8259324372875,25.883011172698,25.5185854004616,25.5185854004616,1856.20790716492,0.0,1.0
2020-09-10,29.0647,29.65,29.0647,29.65,5201,25.5227126320989,26.036684691111,25.5227126320989,26.036684691111,5922.7836350704,0.0,1.0
2020-09-11,29.28,29.3499,29.2185,29.2185,2531,25.7117749664664,25.7731565603925,25.6577697014242,25.6577697014242,2882.24675646283,0.0,1.0
2020-09-14,29.3291,29.48,29.3,29.48,9836,25.7548913650612,25.8874018446527,25.7293376542851,25.8874018446527,11201.0190029902,0.0,1.0
2020-09-15,28.92,29.57,28.92,29.57,7600,25.3956465857312,25.9664339398365,25.3956465857312,25.9664339398365,8654.71171438857,0.0,1.0
2020-09-16,29.33,29.45,29.28,29.42,3723,25.755681686013,25.8610578129247,25.7117749664664,25.8347137811968,4239.66996219325,0.0,1.0
2020-09-17,29.31,29.37,28.98,28.98,7836,25.7381189981944,25.7908070616502,25.4483346491871,25.4483346491871,8923.46328867748,0.0,1.0
2020-09-18,29.1015,29.44,29.0923,29.325,41511,25.5550279776852,25.8522764690154,25.5469491412886,25.7512910140583,47271.807628419,0.0,1.0
2020-09-21,27.8,28.23,27.5025,28.23,47721,24.4121360678882,24.7897338559886,24.1508910865862,24.7897338559886,54343.6181213602,0.0,1.0
2020-09-22,27.934,28.027,27.59,27.86,5322,24.529806076273,24.6114725746296,24.2277278457926,24.4648241313441,6060.57575578632,0.0,1.0
2020-09-23,27.4438,27.86,27.4438,27.86,4019,24.0993445978385,24.4648241313441,24.0993445978385,24.4648241313441,4576.74820791154,0.0,1.0
2020-09-24,27.5,27.65,27.33,27.4019,29034,24.1486957506088,24.2804159092485,23.9994129041505,24.0625507668585,33063.2763046787,0.0,1.0
2020-09-25,27.45,27.45,27.01,27.12,5340,24.1047890310623,24.1047890310623,23.7184098990525,23.815004682055,6081.07375721513,0.0,1.0
2020-09-28,28.23,28.23,28.0196,28.14,10776,24.7897338559886,24.7897338559886,24.6049743801367,24.7107017608048,12271.4701887173,0.0,1.0
2020-09-29,28.3006,28.3006,28.06,28.22,6140,24.8517301439884,24.8517301439884,24.6404510095303,24.7809525120793,6992.09604294024,0.0,1.0
2020-09-30,28.1292,28.2184,28.07,28.07,1690,24.7012179093828,24.7795474970538,24.6492323534396,24.6492323534396,1924.5345785943,0.0,1.0
2020-10-01,28.06,28.145,27.91,28.145,5156,24.6404510095303,24.7150924327595,24.5087308508906,24.7150924327595,5871.53863149836,0.0,1.0
2020-10-02,27.98,27.98,27.46,27.46,3989,24.5702002582558,24.5702002582558,24.1135703749716,24.1135703749716,4542.58487219685,0.0,1.0
2020-10-05,28.3888,28.5471,28.3185,28.3308,2743,24.9291815972685,25.0681902713529,24.8674487495861,24.8782498025945,3123.66766217999,0.0,1.0
2020-10-06,28.275,28.69,28.225,28.69,1125,24.8292499035805,25.193675675817,24.785343184034,25.193675675817,1281.12508930094,0.0,1.0
2020-10-07,28.61,28.61,28.355,28.4204,4217,25.1234249245425,25.1234249245425,24.899500654855,24.9569306440219,4802.22622362851,0.0,1.0
2020-10-08,28.815,28.96,28.69,28.8,3252,25.3034424746834,25.4307719613684,25.193675675817,25.2902704588194,3703.30559147259,0.0,1.0
2020-10-09,28.925,28.9563,28.776,28.865,8030,25.4000372576858,25.427522864122,25.2691952334371,25.34734919423,9144.38619296584,0.0,1.0
2020-10-12,29.175,29.175,28.89,28.99,2450,25.6195708554187,25.6195708554187,25.3693025540033,25.4571159930964,2790.00575003315,0.0,1.0
2020-10-13,28.56,28.76,28.4643,28.76,6419,25.0795182049959,25.2551450831822,24.9954807437838,25.2551450831822,7309.81506508689,0.0,1.0
2020-10-14,28.65,28.705,28.61,28.61,2736,25.1585503001798,25.206847691681,25.1234249245425,25.1234249245425,3115.69621717988,0.0,1.0
2020-10-15,28.03,28.06,27.58,27.83,8316,24.6141069778024,24.6404510095303,24.2189465018833,24.4384800996161,9470.07666011255,0.0,1.0
2020-10-16,28.53,28.53,28.3342,28.36,2832,25.053174173268,25.053174173268,24.8812354595237,24.9038913268097,3225.0188914669,0.0,1.0
2020-10-19,27.975,28.5146,27.945,28.36,9550,24.5658095863012,25.0396509036477,24.5394655545732,24.9038913268097,10875.3285358435,0.0,1.0
2020-10-20,28.195,28.3317,28.195,28.3317,550,24.758999152306,24.8790401235463,24.758999152306,24.8790401235463,626.327821436017,0.0,1.0
2020-10-21,27.95,28.0877,27.9012,28.0877,3241,24.5438562265279,24.6647753321591,24.5010032682505,24.6647753321591,3690.77903504386,0.0,1.0
2020-10-22,27.8794,27.8794,27.59,27.87,4840,24.4818599385281,24.4818599385281,24.2277278457926,24.4736054752534,5511.68482863695,0.0,1.0
2020-10-23,28.24,28.24,28.0,28.11,1975,24.7985151998979,24.7985151998979,24.5877629460745,24.6843577290769,2249.08626788388,0.0,1.0
2020-10-26,26.92,27.3142,26.87,27.19,12884,23.6393778038687,23.9855383807738,23.5954710843222,23.8764740894202,14672.013911603,0.0,1.0
2020-10-27,26.68,27.01,26.5624,26.96,8495,23.4286255500452,23.7184098990525,23.3253569456717,23.674503179506,9673.91789654356,0.0,1.0
2020-10-28,25.39,25.739,25.235,25.64,45835,22.2958321857439,22.6023010881789,22.1597213551496,22.5153657834768,52195.8830827633,0.0,1.0
2020-10-29,25.59,25.6403,25.165,25.41,28904,22.4714590639302,22.515629223794,22.0982519477844,22.3133948735626,32915.2351832483,0.0,1.0
2020-10-30,25.47,25.47,25.1275,25.44,51636,22.3660829370184,22.3660829370184,22.0653219081245,22.3397389052905,58801.9334321276,0.0,1.0
2020-11-02,25.76,25.858,25.55,25.59,44077,22.6207419103885,22.7067990806998,22.4363336882929,22.4714590639302,50193.9116098823,0.0,1.0
2020-11-03,26.6964,26.819,26.152,26.21,36550,23.4430269540565,23.5506862303847,22.9649705916335,23.0159023863076,41622.3306790661,0.0,1.0
2020-11-04,27.0379,27.2299,26.6,26.86,20544,23.7429098485595,23.9115116516183,23.3583747987707,23.5866897404129,23395.0522974209,0.0,1.0
2020-11-05,27.8,27.885,27.5701,27.76,63464,24.4121360678882,24.4867774911174,24.2102529714131,24.377010692251,72271.3979265733,0.0,1.0
2020-11-06,27.81,27.9,27.77,27.8,4379,24.4209174117975,24.4999495069813,24.3857920361603,24.4121360678882,4986.70823648784,0.0,1.0
2020-11-09,28.85,29.46,28.78,29.46,15987,25.334177178366,25.8698391568341,25.2727077710008,25.8698391568341,18205.6416023592,0.0,1.0
2020-11-10,29.2,29.295,28.99,29.06,10613,25.6415242151919,25.7249469823304,25.4571159930964,25.5185854004616,12085.8493980008,0.0,1.0
2020-11-11,29.13,29.19,28.9501,29.02,12343,25.5800548078267,25.6327428712826,25.4220784308982,25.4834600248243,14055.9350908814,0.0,1.0
2020-11-12,28.69,29.11,28.6433,28.8,4523,25.193675675817,25.5624921200081,25.1526667997605,25.2902704588194,5150.69224791836,0.0,1.0
2020-11-13,29.1134,29.1599,28.86,28.95,2265,25.5654777769373,25.6063110261156,25.3429585222753,25.4219906174591,2579.33184645923,0.0,1.0
2020-11-16,29.1525,29.29,28.99,29.27,8205,25.5998128316227,25.7205563103757,25.4571159930964,25.7029936225571,9343.67231796819,0.0,1.0
2020-11-17,29.175,29.28,29.1,29.16,2303,25.6195708554187,25.7117749664664,25.5537107760988,25.6063988395547,2622.60540503116,0.0,1.0
2020-11-18,29.25,29.2999,29.1235,29.27,10666,25.6854309347385,25.729249840846,25.5743469342857,25.7029936225571,12146.2046244301,0.0,1.0
2020-11-19,29.15,29.17,28.7701,28.95,5284,25.5976174956454,25.615180183464,25.2640142405306,25.4219906174591,6017.30219721437,0.0,1.0
2020-11-20,29.141,29.29,29.0101,29.07,3251,25.589714286127,25.7205563103757,25.4747664943541,25.5273667443709,3702.16681361543,0.0,1.0
2020-11-23,29.1,29.467,29.1,29.3,6211,25.5537107760988,25.8759860975706,25.5537107760988,25.7293376542851,7072.94927079835,0.0,1.0
2020-11-24,29.78,29.78,29.355,29.46,8440,26.150842161932,26.150842161932,25.7776350457863,25.8698391568341,9611.28511439996,0.0,1.0
2020-11-25,29.65,29.73,29.4,29.62,5068,26.036684691111,26.1069354423855,25.8171510933782,26.0103406593831,5771.32618006859,0.0,1.0
2020-11-27,29.9267,29.97,29.86,29.86,2348,26.2796644770817,26.317687696209,26.2210929132065,26.2210929132065,2673.8504086032,0.0,1.0
2020-11-30,29.6868,30.24,29.6868,30.24,4704,26.0690000366973,26.5547839817604,26.0690000366973,26.5547839817604,5356.81104006366,0.0,1.0
2020-12-01,30.22,30.2958,30.095,30.2958,4939,26.5372212939418,26.6037838807744,26.4274544950754,26.6037838807744,5624.42383649542,0.0,1.0
2020-12-02,30.195,30.21,30.0,30.13,4535,26.5152679341685,26.5284399500325,26.3440317279369,26.458189198758,5164.35758220424,0.0,1.0
2020-12-03,30.15,30.35,30.15,30.28,3857,26.4757518865766,26.6513787647628,26.4757518865766,26.5899093573977,4392.2661950522,0.0,1.0
2020-12-04,30.21,30.32,30.21,30.23,3902,26.5284399500325,26.6250347330349,26.5284399500325,26.5460026378511,4443.51119862424,0.0,1.0
2020-12-07,30.2,30.261,30.13,30.19,5280,26.5196586061232,26.57322480397,26.458189198758,26.5108772622139,6012.74708578574,0.0,1.0
2020-12-08,30.15,30.2455,30.15,30.2,7538,26.4757518865766,26.5596137209105,26.4757518865766,26.5196586061232,8584.10748724488,0.0,1.0
2020-12-09,30.125,30.46,30.125,30.46,7233,26.4537985268033,26.7479735477653,26.4537985268033,26.7479735477653,8236.78024081219,0.0,1.0
2020-12-10,30.35,30.358,30.09,30.23,12619,26.6513787647628,26.6584038398903,26.4230638231207,26.5460026378511,14370.2377794565,0.0,1.0
2020-12-11,29.84,29.94,29.6783,29.94,10529,26.2035302253879,26.291343664481,26.0615358943743,26.291343664481,11990.1920579997,0.0,1.0
2020-12-14,30.14,30.26,30.08,30.26,3406,26.4669705426673,26.572346669579,26.4142824792114,26.572346669579,3878.67738147467,0.0,1.0
2020-12-15,30.595,30.68,30.3827,30.49,15085,26.866521690541,26.9411631137702,26.6800937593463,26.7743175794932,17178.4639752042,0.0,1.0
2020-12-16,31.0559,31.1265,30.85,31.0,30601,27.2712538313212,27.3332501193209,27.0904459602285,27.2221661188681,34847.7412068428,0.0,1.0
2020-12-17,31.5,31.5,31.31,31.31,15804,27.6612333143338,27.6612333143338,27.4943877800568,27.4943877800568,17997.2452544996,0.0,1.0
2020-12-18,31.275,31.575,31.2201,31.575,14683,27.4636530763742,27.7270933936536,27.4154434983121,27.7270933936536,16720.6752766273,0.0,1.0
2020-12-21,30.65,30.76,30.121,30.19,14322,26.9148190820422,27.0114138650447,26.4502859892396,26.5108772622139,16309.5764701939,0.0,1.0
2020-12-22,30.58,30.67,30.48,30.59,5805,26.853349674677,26.9323817698608,26.7655362355839,26.8621310185863,6610.60546079286,0.0,1.0
2020-12-23,31.0896,31.18,30.73,30.92,10678,27.3008469602956,27.3802303092358,26.9850698333167,27.1519153675937,12159.8699587159,0.0,1.0
2020-12-24,30.89,31.165,30.89,31.0902,5472,27.1255713358657,27.3670582933718,27.1255713358657,27.3013738409301,6231.39243435978,0.0,1.0
2020-12-28,31.72,31.72,31.5,31.5,6673,27.8544228803386,27.8544228803386,27.6612333143338,27.6612333143338,7599.06464080461,0.0,1.0
2020-12-29,31.555,31.89,31.49,31.82,11216,27.709530705835,28.0037057267969,27.6524519704245,27.9422363194318,12772.5324458661,0.0,1.0
2020-12-30,31.13,31.31,31.04,31.23,6693,27.6876045682278,27.847699936756,27.6075568839637,27.7765464396323,7525.13961569251,0.400031,1.0
2020-12-31,30.7966,31.08,30.63,31.08,20126,27.3910723689651,27.6431336325256,27.2428952112052,27.6431336325256,22628.2623495335,0.0,1.0
2021-01-04,31.001,31.6,31.0,31.6,8567,27.572869554116,28.1056313638291,27.5719801354019,28.1056313638291,9632.13373489283,0.0,1.0
2021-01-05,31.1549,31.1937,30.848,30.98,5830,27.7097510942075,27.7442605403125,27.4367884908671,27.554191761121,6554.84296421446,0.0,1.0
2021-01-06,31.619,31.75,31.33,31.33,6211,28.1225303193959,28.2390441709359,27.8654883110369,27.8654883110369,6983.21263305935,0.0,1.0
2021-01-07,31.81,31.89,31.59,31.74,16693,28.2924092937786,28.3635627909022,28.0967371766886,28.2301499837954,18768.4380105715,0.0,1.0
2021-01-08,31.8792,32.0299,31.65,31.97,16656,28.3539570687905,28.4879924689971,28.1501022995313,28.4347162880258,18726.8378065104,0.0,1.0
2021-01-11,31.31,31.4977,31.0,31.18,5643,27.847699936756,28.0146438293822,27.5719801354019,27.7320755039301,6344.5932842302,0.0,1.0
2021-01-12,31.48,31.5399,31.2222,31.43,16196,27.9989011181436,28.052177299115,27.7696089736628,27.9544301824414,18209.646080346,0.0,1.0
2021-01-13,31.3782,31.6,31.18,31.46,10694,27.9083582930538,28.1056313638291,27.7320755039301,27.9811127438627,12023.5833034836,0.0,1.0
2021-01-14,31.475,31.6699,31.3,31.38,9701,27.9944540245734,28.1678017319408,27.8388057496155,27.9099592467391,10907.1237728721,0.0,1.0
2021-01-15,30.7335,31.1,30.7335,31.1,31892,27.3349500481089,27.6609220068065,27.3349500481089,27.6609220068065,35857.1272409481,0.0,1.0
2021-01-19,31.13,31.25,30.948,31.25,2684,27.6876045682278,27.7943348139132,27.5257303622716,27.7943348139132,3017.70128918552,0.0,1.0
2021-01-20,31.23,31.33,31.08,31.23,4747,27.7765464396323,27.8654883110369,27.6431336325256,27.7765464396323,5337.19374804906,0.0,1.0
2021-01-21,31.345,31.45,31.172,31.39,19503,27.8788295917475,27.9722185567223,27.7249601542177,27.9188534338796,21927.8048595325,0.0,1.0
2021-01-22,31.275,31.3,31.1201,31.24,9555,27.8165702817644,27.8388057496155,27.6787993229588,27.7854406267728,10742.9716163069,0.0,1.0
2021-01-25,30.92,30.93,30.34,30.93,17579,27.5008266382783,27.5097208254188,26.9849637841321,27.5097208254188,19764.5942483578,0.0,1.0
2021-01-26,31.227,31.26,31.03,31.25,13379,27.7738781834902,27.8032290010537,27.5986626968233,27.7943348139132,15042.4089225086,0.0,1.0
2021-01-27,30.3891,30.71,30.07,30.51,17873,27.0286342429917,27.3140487083288,26.7448207313399,27.1361649655198,20095.1472211672,0.0,1.0
2021-01-28,30.66,30.8976,30.31,30.42,12457,27.2695777726266,27.4809036590837,26.9582812227107,27.0561172812557,14005.7768105007,0.0,1.0
2021-01-29,30.0721,30.52,29.82,30.52,5715,26.7466885106394,27.1450591526602,26.5224660528286,27.1450591526602,6425.54503267334,0.0,1.0
2021-02-01,30.56,30.565,30.31,30.43,8387,27.180635901222,27.1850829947923,26.9582812227107,27.0650114683962,9429.75436378502,0.0,1.0
2021-02-02,30.8857,30.9699,30.56,30.72,8573,27.4703195763866,27.5452086321092,27.180635901222,27.3229428954693,9638.87971392975,0.0,1.0
2021-02-03,31.08,31.15,30.66,30.96,5794,27.6431336325256,27.7053929425087,27.2695777726266,27.5364033868401,6514.36708999288,0.0,1.0
2021-02-04,31.025,31.08,30.955,31.05,5872,27.5942156032531,27.6431336325256,27.5319562932699,27.6164510711042,6602.06481747293,0.0,1.0
2021-02-05,31.39,31.39,31.0501,31.16,31169,27.9188534338796,27.9188534338796,27.6165400129756,27.7142871296492,35044.2367669983,0.0,1.0
2021-02-08,31.355,31.48,31.1201,31.39,13524,27.887723778888,27.9989011181436,27.6787993229588,27.9188534338796,15205.4367492343,0.0,1.0
2021-02-09,31.36,31.44,31.2395,31.365,2842,27.8921708724582,27.9633243695818,27.7849959174158,27.8966179660284,3195.34540382461,0.0,1.0
2021-02-10,31.2866,31.4723,31.21,31.39,4066,27.8268875388473,27.9920525940455,27.7587580653514,27.9188534338796,4571.5251273578,0.0,1.0
2021-02-11,31.4149,31.6372,31.4014,31.495,1720,27.9409999598593,28.1387177399916,27.9289928072197,28.0122423988543,1933.84732391919,0.0,1.0
2021-02-12,31.54,31.54,31.29,31.38,7910,28.0522662409864,28.0522662409864,27.8299115624751,27.9099592467391,8893.44903034927,0.0,1.0
2021-02-16,31.56,31.63,31.3108,31.63,8056,28.0700546152673,28.1323139252504,27.8484114717272,28.1323139252504,9057.6011869145,0.0,1.0
2021-02-17,31.15,31.2999,30.954,31.15,5437,27.7053929425087,27.8387168077441,27.5310668745559,27.7053929425087,6112.98133729571,0.0,1.0
2021-02-18,31.07,31.2299,30.9785,31.0035,6822,27.6342394453851,27.7764574977609,27.55285763305,27.5750931009011,7670.17816498645,0.0,1.0
2021-02-19,31.3,31.54,31.2101,31.385,4408,27.8388057496155,28.0522662409864,27.7588470072228,27.9144063403094,4956.04593246266,0.0,1.0
2021-02-22,31.251,31.3688,30.9652,31.1,5305,27.7952242326273,27.8999977571418,27.5410283641532,27.6609220068065,5964.5697984833,0.0,1.0
2021-02-23,31.26,31.395,30.9,30.96,15005,27.8032290010537,27.9233005274498,27.4830382639974,27.5364033868401,16870.5692415159,0.0,1.0
2021-02-24,31.5175,31.5175,31.11,31.27,3079,28.0322543199203,28.0322543199203,27.6698161939469,27.8121231881941,3461.81157578325,0.0,1.0
2021-02-25,31.06,31.5402,31.045,31.52,6593,27.6253452582447,28.0524441247292,27.612003977534,28.0344778667055,7412.7066317437,0.0,1.0
2021-02-26,30.7801,31.0425,30.7801,30.95,5232,27.3763969601834,27.6097804307489,27.3763969601834,27.5275091996997,5882.49372020069,0.0,1.0
2021-03-01,31.3,31.3281,30.94,30.94,9066,27.8388057496155,27.8637984154802,27.5186150125592,27.5186150125592,10193.1743247973,0.0,1.0
2021-03-02,31.35,31.4422,31.3291,31.34,3321,27.8832766853178,27.9652810907527,27.8646878341942,27.8743824981773,3733.89939693931,0.0,1.0
2021-03-03,31.35,31.48,31.2348,31.25,4210,27.8832766853178,27.9989011181436,27.7808156494598,27.7943348139132,4733.42862424405,0.0,1.0
2021-03-04,30.98,31.35,30.8,31.29,4367,27.554191761121,27.8832766853178,27.3940963925929,27.8299115624751,4909.94840904366,0.0,1.0
2021-03-05,30.8,30.9,30.6,30.9,3217,27.3940963925929,27.4830382639974,27.2162126497839,27.4830382639974,3616.96909363257,0.0,1.0
2021-03-08,31.45,31.62,31.0,31.0,9795,27.9722185567223,28.12341973811,27.5719801354019,27.5719801354019,11012.810777784,0.0,1.0
2021-03-09,31.785,31.838,31.63,31.63,9455,28.2701738259274,28.3173130177718,28.1323139252504,28.1323139252504,10630.5386323581,0.0,1.0
2021-03-10,32.0,32.055,31.84,31.93,24161,28.4613988494472,28.5103168787196,28.3190918551999,28.399139539464,27164.9332518671,0.0,1.0
2021-03-11,32.3285,32.3285,32.0301,32.2,5747,28.753572897011,28.753572897011,28.4881703527399,28.6392825922562,6461.52358753696,0.0,1.0
2021-03-12,32.23,32.2391,31.92,31.92,11496,28.6659651536776,28.6740588639754,28.3902453523235,28.3902453523235,12925.2958347529,0.0,1.0
2021-03-15,31.845,32.08,31.76,32.05,5598,28.3235389487702,28.5325523465708,28.2479383580763,28.5058697851494,6293.99844145325,0.0,1.0
2021-03-16,32.045,32.21,31.8901,31.99,2896,28.5014226915792,28.6481767793967,28.3636517327736,28.4525046623067,3256.05921515696,0.0,1.0
2021-03-17,32.425,32.425,31.85,31.94,4684,28.8394018029164,28.8394018029164,28.3279860423404,28.4080337266045,5266.36096816132,0.0,1.0
2021-03-18,32.4,32.67,32.365,32.41,6437,28.8171663350653,29.0573093878575,28.7860366800737,28.8260605222057,7237.31117678359,0.0,1.0
2021-03-19,32.21,32.2899,31.93,32.07,3549,28.6481767793967,28.7192413346489,28.399139539464,28.5236581594303,3990.24660034255,0.0,1.0
2021-03-22,32.35,32.5,32.17,32.35,9969,28.772695399363,28.9061082064698,28.6126000308349,28.772695399363,11208.4441698549,0.0,1.0
2021-03-23,31.985,32.4183,31.98,32.13,7185,28.4480575687365,28.8334426975323,28.4436104751663,28.577023282273,8078.30989672055,0.0,1.0
2021-03-24,31.91,31.91,31.7401,31.8,5846,28.3813511651831,28.3813511651831,28.2302389256668,28.2835151066381,6572.83224164626,0.0,1.0
2021-03-25,31.8815,31.884,31.52,31.52,3163,28.3560027318328,28.3582262786179,28.0344778667055,28.0344778667055,3556.25528230022,0.0,1.0
2021-03-26,32.215,32.2999,32.02,32.02,8717,28.6526238729669,28.7281355217893,28.4791872237281,28.4791872237281,9800.78321081601,0.0,1.0
2021-03-29,32.29,32.33,32.23,32.32,7038,28.7193302765203,28.7549070250821,28.6659651536776,28.7460128379416,7913.03341031583,0.0,1.0
2021-03-30,32.4623,32.582,32.379,32.38,37729,28.8725771209503,28.9790405410215,28.7984885420703,28.7993779607844,42419.8405140389,0.0,1.0
2021-03-31,32.55,32.6,32.495,32.498,8332,28.950579142172,28.9950500778743,28.9016611128995,28.9043293690417,9367.91622261318,0.0,1.0
2021-04-01,32.9289,32.99,32.67,32.67,7773,29.2875798929238,29.3419233763519,29.0573093878575,29.0573093878575,8739.41584233943,0.0,1.0
2021-04-05,33.64,33.65,33.1,33.1,13291,29.9200455404813,29.9289397276218,29.4397594348969,29.4397594348969,14943.4678966337,0.0,1.0
2021-04-06,33.39,33.4,33.1,33.31,10807,29.69769086197,29.7065850491105,29.4397594348969,29.6265373648464,12150.6325753457,0.0,1.0
2021-04-07,33.3269,33.499,33.2,33.3,3877,29.6415685411138,29.794637501801,29.5287013063014,29.617643177706,4359.02678769458,0.0,1.0
2021-04-08,33.415,33.44,33.33,33.33,3378,29.7199263298212,29.7421617976723,29.6443257391273,29.6443257391273,3797.98619779012,0.0,1.0
2021-04-09,33.5334,33.6,33.3013,33.3013,9487,29.8252335055641,29.8844687919195,29.6187994220342,29.6187994220342,10666.5171872217,0.0,1.0
2021-04-12,33.5141,33.69,33.4,33.69,14155,29.808067724383,29.9645164761836,29.7065850491105,29.9645164761836,15914.8888779512,0.0,1.0
2021-04-13,33.67,33.72,33.5,33.5,11015,29.9467281019027,29.9911990376049,29.795526920515,29.795526920515,12384.4931819592,0.0,1.0
2021-04-14,33.6044,33.736,33.6044,33.67,1198,29.8883822342613,30.0054297370297,29.8883822342613,29.9467281019027,1346.9471477065,0.0,1.0
2021-04-15,33.7833,33.82,33.65,33.8,4110,30.047499242204,30.0801409090095,29.9289397276218,30.0623525347286,4620.99564029527,0.0,1.0
2021-04-16,34.3088,34.3899,34.105,34.2,9654,30.5148887764348,30.5870206341438,30.3336252425124,30.4181200203467,10854.2802704162,0.0,1.0
2021-04-19,34.27,34.39,34.08,34.38,20243,30.4803793303298,30.5871095760153,30.3113897746612,30.5782153888748,22759.8089407536,0.0,1.0
2021-04-20,33.7098,33.95,33.52,33.95,6119,29.9821269667217,30.1957653418354,29.8133152947959,30.1957653418354,6879.77428782645,0.0,1.0
2021-04-21,33.8875,33.8875,33.63,33.63,10691,30.1401766722075,30.1401766722075,29.9111513533409,29.9111513533409,12020.2103139651,0.0,1.0
2021-04-22,33.8563,34.0899,33.8029,34.04,16392,30.1124268083293,30.3201950199303,30.0649318489993,30.2758130260994,18430.0147288856,0.0,1.0
2021-04-23,34.19,34.24,33.78,33.85,29300,30.4092258332062,30.4536967689085,30.0445641604477,30.1068234704308,32942.8642969954,0.0,1.0
2021-04-26,34.1202,34.2,34.0722,34.14,7297,30.3471444069658,30.4181200203467,30.3044523086917,30.3647548975039,8204.23483874321,0.0,1.0
2021-04-27,34.085,34.1,33.94,33.98,3009,30.3158368682315,30.3291781489421,30.1868711546949,30.2224479032567,3383.10848701908,0.0,1.0
2021-04-28,34.2207,34.3,34.0986,34.0986,5124,30.4365309877274,30.5070618917512,30.3279329627425,30.3279329627425,5761.06609753599,0.0,1.0
2021-04-29,34.025,34.1759,33.732,34.15,14907,30.2624717453887,30.3966850293382,30.0018720621735,30.3736490846444,16760.3849172461,0.0,1.0
2021-04-30,33.5603,34.0,33.5603,34.0,3415,29.8491588689719,30.2402362775376,29.8491588689719,30.2402362775376,3839.58640185118,0.0,1.0
2021-05-03,33.9676,33.98,33.7919,33.98,5235,30.2114191112025,30.2224479032567,30.0551482431448,30.2224479032567,5885.86670971916,0.0,1.0
2021-05-04,33.0501,33.378,32.93,33.36,20320,29.3953774410661,29.6870178374015,29.2885582535092,29.6710083005487,22846.3823383941,0.0,1.0
2021-05-05,33.595,33.6999,33.43,33.6,3341,29.8800216983493,29.9733217214526,29.7332676105318,29.8844687919195,3756.38599372907,0.0,1.0
2021-05-06,33.9175,33.9175,33.52,33.63,16182,30.1668592336289,30.1668592336289,29.8133152947959,29.9111513533409,18193.9054625932,0.0,1.0
2021-05-07,34.5609,34.6,34.17,34.26,21171,30.7391112342456,30.7738875059647,30.3914374589253,30.4714851431894,23803.1870317983,0.0,1.0
2021-05-10,34.2657,34.61,34.2657,34.59,15062,30.4765548298594,30.7827816931052,30.4765548298594,30.7649933188243,16934.6560423668,0.0,1.0
2021-05-11,33.935,34.0446,33.57,33.74,32907,30.1824240611247,30.279904352184,29.8577862304982,30.0089874118859,36998.3220280283,0.0,1.0
2021-05-12,33.6044,33.94,33.59,33.93,2725,29.8883822342613,30.1868711546949,29.8755746047791,30.1779769675544,3063.79881260453,0.0,1.0
2021-05-13,33.885,34.0271,33.7596,33.78,5976,30.1379531254224,30.2643395246882,30.0264200186811,30.0445641604477,6718.99512077969,0.0,1.0
2021-05-14,34.5538,34.5538,34.1201,34.35,14068,30.7327963613759,30.7327963613759,30.3470554650944,30.5515328274534,15817.0721819157,0.0,1.0
2021-05-17,34.5771,34.6199,34.41,34.45,5052,30.7535198174131,30.7915869383742,30.6048979502962,30.640474698858,5680.11434909287,0.0,1.0
2021-05-18,34.48,34.71,34.48,34.71,7699,30.6671572602793,30.8717235645097,30.6671572602793,30.8717235645097,8656.21543421734,0.0,1.0
2021-05-19,34.0357,34.14,33.725,33.91,8942,30.271988525629,30.3647548975039,29.9956461311752,30.1601885932735,10053.7574247008,0.0,1.0
2021-05-20,34.658,34.66,34.2701,34.42,8002,30.8254737913794,30.8272526288075,30.4804682722012,30.6137921374366,8996.88737558216,0.0,1.0
2021-05-21,34.77,34.77,34.45,34.6748,7523,30.9250886873524,30.9250886873524,30.640474698858,30.8404160257753,8458.33338246747,0.0,1.0
2021-05-24,35.07,35.12,34.77,34.77,6964,31.191914301566,31.2363852372683,30.9250886873524,30.9250886873524,7829.83300219373,0.0,1.0
2021-05-25,34.94,35.09,34.853,35.09,8744,31.0762898687401,31.2097026758469,30.9989104406182,31.2097026758469,9831.14011648219,0.0,1.0
2021-05-26,34.7067,34.87,34.62,34.87,9752,30.8687884827534,31.014030558757,30.7916758802456,31.014030558757,10964.464594686,0.0,1.0
2021-05-27,34.6913,34.81,34.61,34.81,8072,30.8550914345571,30.9606654359142,30.7827816931052,30.9606654359142,9075.59046434631,0.0,1.0
2021-05-28,34.8536,34.93,34.6901,34.81,5181,30.9994440918466,31.0673956815997,30.8540241321002,30.9606654359142,5825.15289838681,0.0,1.0
2021-06-01,35.0609,35.3999,35.0609,35.28,9095,31.1838205912682,31.4853335353295,31.1838205912682,31.3786922315155,10225.7798901424,0.0,1.0
2021-06-02,35.0794,35.12,34.9901,35.08,13844,31.200274837478,31.2363852372683,31.1208497463138,31.2008084887065,15565.2222978705,0.0,1.0
2021-06-03,34.9592,34.98,34.822,34.96,5865,31.0933667080498,31.1118666173019,30.9713384604828,31.094078243021,6594.19450859653,0.0,1.0
2021-06-04,35.1995,35.25,35.13,35.13,4477,31.3070940250349,31.3520096700941,31.2452794244087,31.2452794244087,5033.62469138732,0.0,1.0
2021-06-07,35.2666,35.3799,35.07,35.18,7192,31.3667740207473,31.4675451610486,31.191914301566,31.289750360111,8086.18020559697,0.0,1.0
2021-06-08,35.185,35.3,35.149,35.3,2114,31.2941974536812,31.3964806057964,31.2621783799756,31.3964806057964,2376.83328067742,0.0,1.0
2021-06-09,34.9701,35.05,34.95,35.01,3332,31.1030613720329,31.1741259272851,31.0851840558806,31.1385491787233,3746.26702517368,0.0,1.0
2021-06-10,35.019,35.099,34.81,34.89,7424,31.1465539471497,31.2177074442733,30.9606654359142,31.0318189330379,8347.02472835816,0.0,1.0
2021-06-11,35.0709,35.11,34.8901,35.07,10107,31.1927147784086,31.2274910501278,31.0319078749093,31.191914301566,11363.6016877042,0.0,1.0
2021-06-14,35.085,35.15,34.96,35.15,5697,31.2052555822767,31.2630677986896,31.094078243021,31.2630677986896,6405.30709556256,0.0,1.0
2021-06-15,35.1299,35.209,35.02,35.02,3685,31.2451904825373,31.3155435028183,31.1474433658637,31.1474433658637,4143.15545851291,0.0,1.0
2021-06-16,34.75,35.17,34.75,35.16,7150,30.9073003130715,31.2808561729705,30.9073003130715,31.2719619858301,8038.95835233849,0.0,1.0
2021-06-17,34.545,34.6,34.48,34.52,9876,30.7249694766923,30.7738875059647,30.6671572602793,30.7027340088411,11103.8814947825,0.0,1.0
2021-06-18,33.792,34.0,33.69,33.93,13306,30.0552371850162,30.2402362775376,29.9645164761836,30.1779769675544,14960.332844226,0.0,1.0
2021-06-21,34.33,34.46,34.04,34.04,6537,30.5337444531725,30.6493688859984,30.2758130260994,30.2758130260994,7349.7441607324,0.0,1.0
2021-06-22,34.38,34.4099,34.0101,34.26,5168,30.5782153888748,30.6048090084247,30.2492194065495,30.4714851431894,5810.53661047346,0.0,1.0
2021-06-23,34.0066,34.3,33.99,34.255,11309,30.2461064410503,30.5070618917512,30.2313420903972,30.4670380496191,12715.0461547687,0.0,1.0
2021-06-24,34.23,34.45,34.2,34.22,12090,30.444802581768,30.640474698858,30.4181200203467,30.4359083946276,13593.1477594087,0.0,1.0
2021-06-25,34.33,34.4899,34.33,34.38,21827,30.5337444531725,30.6759625055484,30.5337444531725,30.5782153888748,24540.7474065024,0.0,1.0
2021-06-28,34.2058,34.33,34.09,34.33,11048,30.4232786488881,30.5337444531725,30.3202839618017,30.5337444531725,12421.5960666623,0.0,1.0
2021-06-29,33.89,34.03,33.8201,33.98,7241,30.6072104389527,30.7336491955609,30.5440813740461,30.6884924967723,8017.63657911442,0.5226,1.0
2021-06-30,33.57,33.575,33.31,33.52,10368,30.3182075667053,30.3227232365841,30.0833927330042,30.2730508679166,11480.0243132521,0.0,1.0
2021-07-01,33.625,33.7099,33.5433,33.61,8916,30.3678799353728,30.4445560099159,30.2940938895521,30.3543329257362,9872.2894267897,0.0,1.0
2021-07-02,33.735,33.8865,33.58,33.6403,5045,30.4672246727078,30.6040494700375,30.327238906463,30.3816978852021,5586.10365165479,0.0,1.0
2021-07-06,33.2934,33.555,33.1662,33.51,6652,30.0684007090064,30.3046605570687,29.9535220672881,30.2640195281589,7365.4631299916,0.0,1.0
2021-07-07,33.6254,33.73,33.43,33.49,6090,30.3682411889631,30.462709002829,30.191768810097,30.2459568486434,6743.18557751787,0.0,1.0
2021-07-08,33.0925,33.24,32.97,32.99,19272,29.8869610932736,30.0201733547001,29.7763271812414,29.7943898607568,21339.0266748644,0.0,1.0
2021-07-09,33.8981,33.8981,33.5121,33.7173,6636,30.6145258241564,30.6145258241564,30.265916109508,30.4512392013366,7347.74704308844,0.0,1.0
2021-07-12,33.975,34.144,33.77,33.89,25265,30.6839768268934,30.8366064687991,30.4988343618599,30.6072104389527,27974.8084755318,0.0,1.0
2021-07-13,33.6802,33.93,33.671,33.83,55335,30.4177329308355,30.6433357979836,30.4094240982583,30.5530224004063,61269.9792991709,0.0,1.0
2021-07-14,33.8535,33.91,33.8,33.8,34522,30.5742460488369,30.6252731184681,30.5259283811331,30.5259283811331,38224.6720044454,0.0,1.0
2021-07-15,33.5005,33.57,33.4,33.46,45047,30.255439755389,30.3182075667053,30.1646747908238,30.2188628293702,49878.5354204348,0.0,1.0
2021-07-16,33.169,33.44,33.14,33.44,4559,29.9560508424202,30.2008001498547,29.9298599571228,30.2008001498547,5047.9775119711,0.0,1.0
2021-07-19,32.4,32.51,32.21,32.51,26433,29.2615408150506,29.3608855523857,29.0899453596537,29.3608855523857,29268.0828194631,0.0,1.0
2021-07-20,32.635,32.635,32.11,32.21,53099,29.4737772993573,29.4737772993573,28.9996319620764,29.0899453596537,58794.1561544535,0.0,1.0
2021-07-21,33.0736,33.08,32.805,32.86,5600,29.8698918611315,29.8756719185764,29.6273100752388,29.6769824439063,6200.63041610838,0.0,1.0
2021-07-22,33.05,33.28,33.01,33.28,33371,29.8485778993032,30.056298713731,29.8124525402723,30.056298713731,36950.2210028487,0.0,1.0
2021-07-23,33.4046,33.45,33.34,33.45,4184,30.1688292071124,30.2098314896125,30.1104867522774,30.2098314896125,4632.75672517812,0.0,1.0
2021-07-26,33.4103,33.4999,33.32,33.33,9176,30.1739770707743,30.2548978750036,30.092424072762,30.1014554125197,10160.1758389662,0.0,1.0
2021-07-27,33.24,33.29,33.1438,33.1634,11612,30.0201733547001,30.0653300534888,29.9332918662307,29.9509932921559,12857.4500699733,0.0,1.0
2021-07-28,33.3301,33.34,33.14,33.1499,2983,30.1015457259173,30.1104867522774,29.9298599571228,29.9388009834829,3302.94295200916,0.0,1.0
2021-07-29,33.66,33.73,33.58,33.64,15716,30.3994896245248,30.462709002829,30.327238906463,30.3814269450094,17401.6263606356,0.0,1.0
2021-07-30,33.4361,33.4799,33.385,33.47,21504,30.1972779273492,30.2368351954881,30.1511277811872,30.2278941691279,23810.4207978562,0.0,1.0
2021-08-02,33.33,33.53,33.33,33.53,7757,30.1014554125197,30.2820822076743,30.1014554125197,30.2820822076743,8588.98038174156,0.0,1.0
2021-08-03,33.54,33.54,33.31,33.38,6587,30.2911135474321,30.2911135474321,30.0833927330042,30.1466121113084,7293.49152694748,0.0,1.0
2021-08-04,33.625,33.655,33.61,33.6466,3700,30.3678799353728,30.394973954646,30.3543329257362,30.3873876292495,4096.84509635732,0.0,1.0
2021-08-05,33.7458,33.8189,33.68,33.68,7062,30.4769785196462,30.5429976132752,30.4175523040403,30.4175523040403,7819.43785688525,0.0,1.0
2021-08-06,33.5792,33.7,33.52,33.7,5354,30.3265163992824,30.4356149835558,30.2730508679166,30.4356149835558,5928.24557997219,0.0,1.0
2021-08-09,33.52,33.57,33.42,33.57,3842,30.2730508679166,30.3182075667053,30.1827374703393,30.3182075667053,4254.07536762293,0.0,1.0
2021-08-10,33.51,33.5399,33.44,33.5,820,30.2640195281589,30.2910232340345,30.2008001498547,30.2549881884011,907.949453787298,0.0,1.0
2021-08-11,33.7133,33.73,33.64,33.66,5569,30.4476266654335,30.462709002829,30.3814269450094,30.3994896245248,6166.30549773351,0.0,1.0
2021-08-12,33.9055,33.94,33.84,33.84,4318,30.6212090155772,30.6523671377413,30.562053740164,30.562053740164,4781.12895299214,0.0,1.0
2021-08-13,34.137,34.1574,34.035,34.035,5008,30.8302845309686,30.8487084640744,30.7381648654398,30.7381648654398,5545.13520069122,0.0,1.0
2021-08-16,34.07,34.079,33.82,33.88,6452,30.7697745545918,30.7779027603738,30.5439910606485,30.5981790991949,7144.01204370203,0.0,1.0
2021-08-17,33.68,33.84,33.66,33.8,19367,30.4175523040403,30.562053740164,30.3994896245248,30.5259283811331,21444.215940852,0.0,1.0
2021-08-18,33.726,33.9194,33.726,33.888,4341,30.4590964669259,30.6337625778404,30.4590964669259,30.6054041710011,4806.59582791544,0.0,1.0
2021-08-19,33.355,33.51,33.24,33.26,7389,30.124033761914,30.2640195281589,30.0201733547001,30.0382360342156,8181.51038296873,0.0,1.0
2021-08-20,33.529,33.55,33.39,33.39,4364,30.2811790736986,30.3001448871898,30.1556434510661,30.1556434510661,4832.06270283874,0.0,1.0
2021-08-23,33.77,33.77,33.5301,33.7,6088,30.4988343618599,30.4988343618599,30.2821725210719,30.4356149835558,6740.97106665497,0.0,1.0
2021-08-24,33.85,33.91,33.77,33.77,3924,30.5710850799217,30.6252731184681,30.4988343618599,30.4988343618599,4344.87031300167,0.0,1.0
2021-08-25,33.775,33.8,33.761,33.8,1606,30.5033500317388,30.5259283811331,30.4907061560779,30.5259283811331,1778.25222290537,0.0,1.0
2021-08-26,33.6236,33.72,33.59,33.59,19250,30.3666155478067,30.4536776630712,30.3362702462207,30.3362702462207,21314.6670553726,0.0,1.0
2021-08-27,33.88,33.915,33.605,33.605,5546,30.5981790991949,30.629788788347,30.3498172558573,30.3498172558573,6140.8386228102,0.0,1.0
2021-08-30,33.89,33.95,33.89,33.95,7841,30.6072104389527,30.6613984774991,30.6072104389527,30.6613984774991,8681.98983798318,0.0,1.0
2021-08-31,33.87,33.89,33.68,33.87,5294,30.5891477594372,30.6072104389527,30.4175523040403,30.5891477594372,5861.81025408532,0.0,1.0
2021-09-01,33.95,34.03,33.74,33.94,33028,30.6613984774991,30.7336491955609,30.4717403425867,30.6523671377413,36570.432389862,0.0,1.0
2021-09-02,34.05,34.08,33.95,33.98,5505,30.7517118750764,30.7788058943496,30.6613984774991,30.6884924967723,6095.44115012083,0.0,1.0
2021-09-03,34.06,34.06,33.82,33.97,9270,30.7607432148341,30.7607432148341,30.5439910606485,30.6794611570145,10264.2578495223,0.0,1.0
2021-09-07,34.05,34.09,33.95,34.09,35032,30.7517118750764,30.7878372341073,30.6613984774991,30.7878372341073,38789.3722744837,0.0,1.0
2021-09-08,33.4693,33.63,33.41,33.63,4877,30.2272619753449,30.3723956052516,30.1737061305815,30.3723956052516,5400.08473917153,0.0,1.0
2021-09-09,33.38,33.63,33.38,33.47,7336,30.1466121113084,30.3723956052516,30.1466121113084,30.2278941691279,8122.82584510197,0.0,1.0
2021-09-10,33.315,33.5191,33.3,33.49,3605,30.0879084028831,30.2722380473384,30.0743613932465,30.2459568486434,3991.65583036977,0.0,1.0
2021-09-13,33.6366,33.71,33.561,33.71,3966,30.3783562894917,30.4446463233135,30.3100793609233,30.4446463233135,4391.37504112248,0.0,1.0
2021-09-14,33.6,33.87,33.6,33.87,18082,30.3453015859785,30.5891477594372,30.3453015859785,30.5891477594372,20021.3927114414,0.0,1.0
2021-09-15,33.565,33.605,33.47,33.605,3631,30.3136918968264,30.3498172558573,30.2278941691279,30.3498172558573,4020.44447158742,0.0,1.0
2021-09-16,33.53,33.53,33.33,33.37,4407,30.2820822076743,30.2820822076743,30.1014554125197,30.1375807715506,4879.67468639101,0.0,1.0
2021-09-17,32.999,33.4,32.85,33.4,8874,29.8025180665388,30.1646747908238,29.6679511041486,30.1646747908238,9825.78469866889,0.0,1.0
2021-09-20,32.1049,32.209,31.86,32.19,13206,28.9950259788,29.089042225678,28.7738484681331,29.0718826801383,14622.4152277013,0.0,1.0
2021-09-21,32.5648,32.72,32.52,32.66,16454,29.4103772942581,29.5505436872981,29.3699168921434,29.4963556487517,18218.7808690442,0.0,1.0
2021-09-22,32.8537,33.05,32.79,32.91,6513,29.6712926998589,29.8485778993032,29.6137630656022,29.722139142695,7211.55462502035,0.0,1.0
2021-09-23,33.315,33.3499,33.13,33.13,8936,30.0879084028831,30.1194277786376,29.9208286173651,29.9208286173651,9894.43453541866,0.0,1.0
2021-09-24,32.97,33.059,32.951,32.97,1580,29.7763271812414,29.8567061050852,29.7591676357017,29.7763271812414,1749.46358168772,0.0,1.0
2021-09-27,33.05,33.099,33.0,33.02,3851,29.8485778993032,29.8928314641161,29.8034212005145,29.82148388003,4264.04066650596,0.0,1.0
2021-09-28,32.35,32.57,32.245,32.57,4712,29.216384116262,29.4150735909321,29.1215550488058,29.4150735909321,5217.38759298263,0.0,1.0
2021-09-29,32.26,32.46,32.26,32.46,2929,29.1351020584424,29.315728853597,29.1351020584424,29.315728853597,3243.15115871098,0.0,1.0
2021-09-30,31.9821,32.14,31.87,32.14,5909,28.884121126575,29.0267259813496,28.7828798078909,29.0267259813496,6542.7723444258,0.0,1.0
2021-10-01,32.005,32.11,31.7401,32.07,4276,28.9048028946202,28.9996319620764,28.6655627044379,28.9635066030455,4734.62422487134,0.0,1.0
2021-10-04,31.71,31.97,31.57,31.89,5843,28.6383783717672,28.8731932054682,28.5119396151589,28.8009424874063,6469.69348595022,0.0,1.0
2021-10-05,31.89,32.02,31.621,31.68,11126,28.8009424874063,28.9183499042568,28.5579994479234,28.611284352494,12319.3239302896,0.0,1.0
2021-10-06,31.5309,31.55,31.2101,31.3,25913,28.4766270767062,28.4938769356435,28.1869016972782,28.2680934417002,28692.3099951101,0.0,1.0
2021-10-07,31.8392,31.979,31.77,31.77,9387,28.7550632814371,28.8813214112501,28.6925664103136,28.6925664103136,10393.8067350017,0.0,1.0
2021-10-08,31.85,31.95,31.8,31.8614,23113,28.7648171283754,28.8551305259527,28.7196604295867,28.7751128556992,25591.9947870559,0.0,1.0
2021-10-11,31.6625,31.8699,31.6625,31.8,4028,28.5954795079179,28.7827894944933,28.5954795079179,28.7196604295867,4460.02487787225,0.0,1.0
2021-10-12,31.6672,31.739,31.62,31.69,5281,28.5997242376041,28.6645692570646,28.5570963139476,28.6203156922517,5847.41593347649,0.0,1.0
2021-10-13,32.0896,32.12,31.89,31.95,5861,28.9812080289707,29.0086633018342,28.8009424874063,28.8551305259527,6489.62408371628,0.0,1.0
2021-10-14,32.55,32.55,32.37,32.4,4803,29.3970109114166,29.3970109114166,29.2344467957775,29.2615408150506,5318.14783724439,0.0,1.0
2021-10-15,32.755,32.79,32.681,32.681,1833,29.5821533764501,29.6137630656022,29.5153214622429,29.5153214622429,2029.59920584405,0.0,1.0
2021-10-18,32.48,32.48,32.43,32.43,1651,29.3337915331125,29.3337915331125,29.2886348343238,29.2886348343238,1828.07871732053,0.0,1.0
2021-10-19,32.66,32.75,32.63,32.64,4341,29.4963556487517,29.5776377065713,29.4692616294785,29.4782929692362,4806.59582791544,0.0,1.0
2021-10-20,32.74,32.81,32.66,32.66,2485,29.5686063668135,29.6318257451176,29.4963556487517,29.4963556487517,2751.5297471481,0.0,1.0
2021-10-21,32.5939,32.74,32.55,32.74,11494,29.4366584929531,29.5686063668135,29.3970109114166,29.5686063668135,12726.7939290624,0.0,1.0
2021-10-22,32.8277,32.917,32.769,32.89,3731,29.6478112164888,29.7284610805254,29.5947972521109,29.7040764631795,4131.17001473222,0.0,1.0
2021-10-25,32.8458,32.9,32.745,32.83,5528,29.6641579414503,29.7131078029372,29.5731220366924,29.6498884246331,6120.90802504414,0.0,1.0
2021-10-26,33.075,33.2,33.04,33.2,2149,29.8711562486975,29.9840479956692,29.8395465595455,29.9840479956692,2379.4919221816,0.0,1.0
2021-10-27,32.93,33.07,32.88,33.07,4578,29.7402018222104,29.8666405788187,29.6950451234218,29.8666405788187,5069.01536516861,0.0,1.0
2021-10-28,33.14,33.239,33.072,33.08,6364,29.9298599571228,30.0192702207243,29.8684468467702,29.8756719185764,7046.5735657346,0.0,1.0
2021-10-29,32.87,32.92,32.77,32.82,13131,29.686013783664,29.7311704824527,29.5957003860867,29.6408570848754,14539.3710703427,0.0,1.0
2021-11-01,33.2561,33.2561,32.98,33.02,7924,30.0347138117101,30.0347138117101,29.7853585209991,29.82148388003,8773.89203879335,0.0,1.0
2021-11-02,33.4345,33.4704,33.39,33.4,3048,30.195832912988,30.2282554227182,30.1556434510661,30.1646747908238,3374.91455505328,0.0,1.0
2021-11-03,33.6825,33.74,33.34,33.35,20298,30.4198101389797,30.4717403425867,30.1104867522774,30.1195180920352,22475.07074753,0.0,1.0
2021-11-04,33.5502,33.6,33.42,33.6,8988,30.3003255139849,30.3453015859785,30.1827374703393,30.3453015859785,9952.01181785397,0.0,1.0
2021-11-05,33.59,33.6089,33.49,33.5,2163,30.3362702462207,30.3533394783628,30.2459568486434,30.2549881884011,2394.99349822187,0.0,1.0
2021-11-08,33.6171,33.7154,33.581,33.63,4468,30.3607451769642,30.4495232467827,30.3281420404388,30.3723956052516,4947.21726770933,0.0,1.0
2021-11-09,33.6363,33.74,33.56,33.74,7710,30.378085349299,30.4717403425867,30.3091762269475,30.4717403425867,8536.93937646351,0.0,1.0
2021-11-10,33.2675,33.58,33.195,33.5,6517,30.0450095390339,30.327238906463,29.9795323257903,30.2549881884011,7215.98364674613,0.0,1.0
2021-11-11,33.3121,33.41,33.27,33.39,7713,30.0852893143534,30.1737061305815,30.0472673739733,30.1556434510661,8540.26114275784,0.0,1.0
2021-11-12,33.3394,33.3394,33.3112,33.3112,1896,30.109944871892,30.109944871892,30.0844764937752,30.0844764937752,2099.35629802526,0.0,1.0
2021-11-15,33.1514,33.43,33.11,33.34,8782,29.9401556844466,30.191768810097,29.9027659378496,30.1104867522774,9723.91719897569,0.0,1.0
2021-11-16,33.2166,33.41,33.2166,33.31,5119,29.999040019667,30.1737061305815,29.999040019667,30.0833927330042,5668.04055358194,0.0,1.0
2021-11-17,33.28,33.33,33.21,33.33,5042,30.056298713731,30.1014554125197,29.9930793354269,30.1014554125197,5582.78188536045,0.0,1.0
2021-11-18,33.3968,33.43,33.27,33.32,6444,30.1617847621013,30.191768810097,30.0472673739733,30.092424072762,7135.15400025044,0.0,1.0
2021-11-19,32.9304,33.14,32.9118,33.14,9141,29.7405630758007,29.9298599571228,29.7237647838514,29.9298599571228,10121.4218988655,0.0,1.0
2021-11-22,32.6517,32.89,32.64,32.82,19028,29.4888596367528,29.7040764631795,29.4782929692362,29.6408570848754,21068.8563495911,0.0,1.0
2021-11-23,32.5439,32.61,32.37,32.53,10168,29.3915017941644,29.451198949963,29.2344467957775,29.3789482319012,11258.5732269625,0.0,1.0
2021-11-24,32.23,32.25,31.88,31.96,59007,29.1080080391692,29.1260707186847,28.7919111476486,28.8641618657105,65335.8212434478,0.0,1.0
2021-11-26,31.18,31.52,31.16,31.49,14652,28.1597173646074,28.4667829163703,28.1416546850919,28.4396888970971,16223.506581575,0.0,1.0
2021-11-29,31.26,31.43,31.03,31.43,16180,28.2319680826692,28.3855008585507,28.0242472682414,28.3855008585507,17915.3928808275,0.0,1.0
2021-11-30,30.95,31.34,30.685,31.34,14804,27.9519965501796,28.3042188007311,27.7126660465997,28.3042188007311,16391.8094071551,0.0,1.0
2021-12-01,31.04,31.645,31.04,31.59,11293,28.0332786079991,28.5796746633419,28.0332786079991,28.5300022946744,12504.2355873414,0.0,1.0
2021-12-02,31.2805,31.355,31.17,31.17,8128,28.2504823291726,28.3177658103677,28.1506860248497,28.1506860248497,8999.77214680874,0.0,1.0
2021-12-03,30.99,31.36,30.8229,31.36,19152,27.9881219092105,28.3222814802466,27.8372082218588,28.3222814802466,21206.1560230907,0.0,1.0
2021-12-06,31.43,31.46,31.2016,31.29,10688,28.3855008585507,28.4125948778239,28.1792250584841,28.2590621019424,11834.3460513154,0.0,1.0
2021-12-07,32.1955,32.1955,31.91,31.91,24610,29.076849917005,29.076849917005,28.8190051669218,28.8190051669218,27249.5561679335,0.0,1.0
2021-12-08,32.2493,32.26,32.05,32.11,8251,29.1254385249016,29.1351020584424,28.94544392353,28.9996319620764,9135.96456487685,0.0,1.0
2021-12-09,31.8657,31.975,31.84,31.97,11261,28.778996331795,28.8777088753471,28.7557857886177,28.8731932054682,12468.8034135351,0.0,1.0
2021-12-10,32.0107,32.05,31.87,31.87,12027,28.9099507582822,28.94544392353,28.7828798078909,28.7828798078909,13316.9610740242,0.0,1.0
2021-12-13,31.8721,32.07,31.855,31.99,13716,28.78477638924,28.9635066030455,28.7693327982543,28.8912558849836,15187.1154977397,0.0,1.0
2021-12-14,31.6,31.76,31.5,31.73,3488,28.5390336344321,28.6835350705558,28.4487202368548,28.6564410512826,3862.10694489037,0.0,1.0
2021-12-15,31.94,31.95,31.49,31.52,105412,28.846099186195,28.8551305259527,28.4396888970971,28.4667829163703,116718.009539789,0.0,1.0
2021-12-16,31.9441,32.2,31.87,32.2,10796,28.8498020354957,29.080914019896,28.7828798078909,29.080914019896,11953.9296379118,0.0,1.0
2021-12-17,31.44,31.75,31.44,31.7,42019,28.3945321983084,28.6745037307981,28.3945321983084,28.6293470320094,46525.7659740104,0.0,1.0
2021-12-20,31.2776,31.2776,31.08,31.11,29809,28.2478632406428,28.2478632406428,28.0694039670301,28.0964979863033,33006.1771560313,0.0,1.0
2021-12-21,31.6616,31.6616,31.445,31.49,75557,28.5946666873397,28.5946666873397,28.3990478681873,28.4396888970971,83660.8986339111,0.0,1.0
2021-12-22,32.09,32.09,31.67,31.67,12371,28.981569282561,28.981569282561,28.6022530127362,28.6022530127362,13697.8569424423,0.0,1.0
2021-12-23,32.3209,32.37,32.09,32.15,66423,29.190102917567,29.2344467957775,28.981569282561,29.0357573211074,73547.2275230656,0.0,1.0
2021-12-27,32.5742,32.575,32.36,32.37,7114,29.4188667536303,29.419589260811,29.2254154560197,29.2344467957775,7877.01513932055,0.0,1.0
2021-12-28,32.625,32.625,32.54,32.54,2671,29.4647459595996,29.4647459595996,29.3879795716589,29.3879795716589,2957.47925739741,0.0,1.0
2021-12-29,32.6,32.605,32.47,32.53,8821,29.4421676102053,29.4466832800841,29.3247601933548,29.3789482319012,9767.10016080215,0.0,1.0
2021-12-30,32.1319,32.33,32.1,32.2,13253,29.3202580704855,29.5010236997749,29.2911494204384,29.3823991071065,14523.8854881931,0.333115,1.0
2021-12-31,32.335,32.335,32.22,32.22,2499,29.5055861841083,29.5055861841083,29.4006490444401,29.4006490444401,2738.63954085825,0.0,1.0
2022-01-03,32.47,32.57,32.36,32.47,22665,29.6287732611102,29.7200229477782,29.5283986057753,29.6287732611102,24838.4414540025,0.0,1.0
2022-01-04,32.6353,32.7596,32.57,32.71,9469,29.7796089931724,29.8930323537008,29.7200229477782,29.8477725091134,10377.0219337282,0.0,1.0
2022-01-05,32.61,33.03,32.6,33.0,14474,29.7565228224454,30.1397715064511,29.7473978537786,30.1123966004507,15861.9722746628,0.0,1.0
2022-01-06,32.43,32.59,32.39,32.59,2136,29.5922733864429,29.7382728851118,29.5557735117757,29.7382728851118,2340.82995569157,0.0,1.0
2022-01-07,32.4653,32.48,32.35,32.35,4485,29.6244845258368,29.637898229777,29.5192736371085,29.5192736371085,4915.08537044788,0.0,1.0
2022-01-10,32.2,32.21,31.92,32.04,9121,29.3823991071065,29.3915240757733,29.126899984436,29.2363996084376,9995.65076117171,0.0,1.0
2022-01-11,32.5857,32.59,32.28,32.3,77801,29.7343491485851,29.7382728851118,29.4553988564409,29.4736487937745,85261.6626323781,0.0,1.0
2022-01-12,32.82,32.855,32.72,32.75,6186,29.9481471644483,29.9800845547821,29.8568974777802,29.8842723837807,6779.20136044383,0.0,1.0
2022-01-13,32.63,33.0,32.63,32.98,20020,29.774772759779,30.1123966004507,29.774772759779,30.0941466631171,21939.8013637384,0.0,1.0
2022-01-14,32.58,32.6388,32.41,32.5,5177,29.729147916445,29.7828027322058,29.5740234491093,29.6561481671106,5673.44413886481,0.0,1.0
2022-01-18,31.97,32.2,31.97,32.2,9218,29.17252482777,29.3823991071065,29.17252482777,29.3823991071065,10101.952496051,0.0,1.0
2022-01-19,32.0619,32.3,32.0619,32.27,5585,29.2563832898179,29.4736487937745,29.2563832898179,29.4462738877741,6120.56896186209,0.0,1.0
2022-01-20,31.92,32.3133,31.92,32.17,4695,29.126899984436,29.4857850021014,29.126899984436,29.3550242011061,5145.22314699059,0.0,1.0
2022-01-21,31.42,31.69,31.39,31.69,31148,28.6706515510958,28.9170257050995,28.6432766450954,28.9170257050995,34134.911732154,0.0,1.0
2022-01-24,30.96,30.98,30.0,30.65,70300,28.2509029924229,28.2691529297565,27.3749060004098,27.968028963752,77041.3604331072,0.0,1.0
2022-01-25,30.805,30.88,30.4,30.56,43743,28.1094659780874,28.1779032430884,27.7399047470819,27.8859042457507,47937.6988538466,0.0,1.0
2022-01-26,30.9601,31.5,30.82,31.36,18405,28.2509942421095,28.7436513004302,28.1231534310876,28.615901739095,20169.9322727076,0.0,1.0
2022-01-27,30.77,31.14,30.69,31.09,12681,28.0775285877536,28.4151524284253,28.0045288384192,28.3695275850913,13897.0340206577,0.0,1.0
2022-01-28,30.82,30.83,30.39,30.5,20354,28.1231534310876,28.1322783997544,27.7307797784151,27.8311544337499,22305.8300178587,0.0,1.0
2022-01-31,31.3296,31.33,30.8,30.8,15478,28.5881618343479,28.5885268330946,28.104903493754,28.104903493754,16962.2500253718,0.0,1.0
2022-02-01,31.6206,31.64,31.391,31.64,2696,28.8536984225519,28.8714008617655,28.6441891419621,28.8714008617655,2954.53069313879,0.0,1.0
2022-02-02,31.65,31.74,31.59,31.74,9913,28.8805258304323,28.9626505484335,28.8257760184315,28.9626505484335,10863.5989469899,0.0,1.0
2022-02-03,31.3,31.5,31.3,31.46,5120,28.5611519270942,28.7436513004302,28.5611519270942,28.707151425763,5610.97817094607,0.0,1.0
2022-02-04,31.11,31.2401,30.88,30.95,20368,28.3877775224249,28.50649336478,28.1779032430884,28.2417780237561,22321.1725362949,0.0,1.0
2022-02-07,31.12,31.25,31.07,31.08,15402,28.3969024910917,28.5155270837602,28.3512776477577,28.3604026164245,16878.9620681468,0.0,1.0
2022-02-08,31.28,31.285,31.025,31.025,4308,28.5429019897606,28.547464474094,28.3102152887571,28.3102152887571,4721.1121016476,0.0,1.0
2022-02-09,31.7723,31.7723,31.7,31.7,6132,28.9921241972273,28.9921241972273,28.9261506737663,28.9261506737663,6720.02307504714,0.0,1.0
2022-02-10,31.48,32.0,31.38,31.49,11585,28.7254013630966,29.1998997337704,28.6341516764286,28.7345263317634,12695.9340059395,0.0,1.0
2022-02-11,30.82,31.4714,30.63,31.4714,5587,28.1231534310876,28.7175538900432,27.9497790264184,28.7175538900432,6122.76075021011,0.0,1.0
2022-02-14,30.46,30.65,30.2636,30.65,18877,27.7946545590827,27.968028963752,27.6154401744667,27.968028963752,20687.1943228416,0.0,1.0
2022-02-15,31.34,31.39,31.1101,31.26,5488,28.5976518017614,28.6432766450954,28.3878687721116,28.524652052427,6014.26722698283,0.0,1.0
2022-02-16,31.51,31.63,31.12,31.29,4920,28.752776269097,28.8622758930987,28.3969024910917,28.5520269584274,5391.79933614351,0.0,1.0
2022-02-17,30.8721,31.21,30.8,31.21,3545,28.1706945178417,28.479027209093,28.104903493754,28.479027209093,3884.94484687575,0.0,1.0
2022-02-18,30.56,30.71,30.4,30.71,10829,27.8859042457507,28.0227787757528,27.7399047470819,28.0227787757528,11867.4380103858,0.0,1.0
2022-02-22,29.7,30.0538,29.47,29.965,40466,27.1011569404057,27.4239983318372,26.8912826610692,27.3429686100759,44346.4536456062,0.0,1.0
2022-02-23,29.32,30.1,29.32,30.1,5285,26.7544081310671,27.4661556870778,26.7544081310671,27.4661556870778,5791.80070965822,0.0,1.0
2022-02-24,28.74,28.85,27.7,27.77,77243,26.2251599483925,26.3255346037274,25.276163207045,25.3400379877126,84650.1536832791,0.0,1.0
2022-02-25,29.66,29.6682,29.04,29.15,15538,27.0646570657384,27.0721395400452,26.4989090083966,26.5992836637315,17028.0036758126,0.0,1.0
2022-02-28,28.684,29.136,28.5145,28.7,17637,26.1740601238584,26.586508707598,26.0193919049561,26.1886600737253,19328.2855470657,0.0,1.0
2022-03-01,27.67,28.38,27.365,28.36,26289,25.2487883010446,25.8966610763876,24.9704767567071,25.878411139054,28809.9619406253,0.0,1.0
2022-03-02,27.85,28.1778,27.56,27.71,10217,25.4130377370471,25.7121542099449,25.1484136457098,25.2852881757118,11196.7507758898,0.0,1.0
2022-03-03,27.03,27.82,26.8601,27.82,15822,24.6647903063692,25.3856628310466,24.5097570887202,25.3856628310466,17339.2376212322,0.0,1.0
2022-03-04,25.79,26.0099,25.45,25.99,75127,23.5332941916856,23.7339522526686,23.2230452570143,23.7157935650216,82331.2416110676,0.0,1.0
2022-03-07,24.7,25.808,24.5,25.78,70496,22.538672607004,23.5497191352858,22.356173233668,23.5241692230188,77256.1556912139,0.0,1.0
2022-03-08,25.4584,26.21,24.75,25.4,53866,23.2307102306944,23.9165428756913,22.584297450338,23.1774204136803,59031.4355773792,0.0,1.0
2022-03-09,27.39,27.7209,26.75,26.75,57889,24.9932891783741,25.2952343915586,24.4092911836987,24.4092911836987,63440.2178394332,0.0,1.0
2022-03-10,26.57,26.83,26.31,26.67,32617,24.2450417476962,24.4822909330331,24.0077925623594,24.3362914343643,35744.780273779,0.0,1.0
2022-03-11,26.5,27.27,26.42,27.27,32304,24.1811669670286,24.8837895543725,24.1081672176942,24.8837895543725,35401.7653973129,0.0,1.0
2022-03-14,27.19,27.6127,26.93,27.39,35733,24.810789805038,25.1965022305838,24.5735406197012,24.9932891783741,39159.5865200032,0.0,1.0
2022-03-15,27.4084,27.56,27.0961,27.26,9194,25.010079120721,25.1484136457098,24.7251063492568,24.8746645857057,10075.6510358747,0.0,1.0
2022-03-16,28.71,28.7873,27.782,28.05,25093,26.1977850423921,26.2683210501865,25.3509879501128,25.5955371103831,27499.2725085059,0.0,1.0
2022-03-17,28.66,28.83,28.2,28.36,34503,26.1521601990581,26.3072846663938,25.7324116403852,25.878411139054,37811.6366859673,0.0,1.0
2022-03-18,28.6257,28.68,28.02,28.02,19475,26.120861556531,26.1704101363917,25.5681622043827,25.5681622043827,21342.5390389013,0.0,1.0
2022-03-21,28.23,28.53,28.0,28.53,16399,25.7597865463856,26.0335356063897,25.5499122670491,26.0335356063897,17971.5685596376,0.0,1.0
2022-03-22,28.63,28.69,28.47,28.51,9520,26.1247852930577,26.1795351050585,25.9787857943889,26.0152856690561,10432.9125366029,0.0,1.0
2022-03-23,28.065,28.2457,27.96,28.11,28196,25.6092245633833,25.7741127471925,25.5134123923819,25.6502869223839,30899.8321304679,0.0,1.0
2022-03-24,28.2066,28.27,27.9611,28.01,14216,25.7384341197053,25.7962864210528,25.5144161389352,25.5590372357159,15579.2315777675,0.0,1.0
2022-03-25,28.34,28.43,28.08,28.36,14853,25.8601612017204,25.9422859197216,25.6229120163835,25.878411139054,16277.3161666137,0.0,1.0
2022-03-28,28.585,28.6499,28.26,28.48,19658,26.0837229340571,26.1429439807046,25.787161452386,25.9879107630557,21543.0876727457,0.0,1.0
2022-03-29,29.45,29.8086,29.16,29.68,52725,26.8730327237356,27.2002541001271,26.6084086323983,27.0829070030721,57781.0203248304,0.0,1.0
2022-03-30,29.1,29.24,28.98,29.16,17294,26.5536588203975,26.6814083817327,26.4441591963958,26.6084086323983,18952.3938453792,0.0,1.0
2022-03-31,28.11,29.07,28.11,28.84,48096,25.6502869223839,26.5262839143971,25.6502869223839,26.3164096350606,52708.1261933248,0.0,1.0
2022-04-01,28.52,28.83,28.52,28.83,10101,26.0244106377229,26.3072846663938,26.0244106377229,26.3072846663938,11069.6270517044,0.0,1.0
2022-04-04,28.5671,28.67,28.44,28.47,7280,26.0673892401435,26.1612851677249,25.9514108883884,25.9787857943889,7978.10958681396,0.0,1.0
2022-04-05,28.13,28.446,28.0,28.31,15258,25.6685368597175,25.9568858695885,25.5499122670491,25.83278629572,16721.153307089,0.0,1.0
2022-04-06,27.69,27.73,27.4,27.7,22031,25.2670382383782,25.3035381130454,25.0024141470409,25.276163207045,24143.6445476783,0.0,1.0
2022-04-07,27.65,27.8,27.49,27.79,13201,25.230538363711,25.367412893713,25.0845388650421,25.3582879250462,14466.8989911444,0.0,1.0
2022-04-08,27.66,27.8299,27.46,27.52,10944,25.2396633323778,25.3946965500268,25.0571639590417,25.1119137710425,11993.4658403972,0.0,1.0
2022-04-11,27.5,27.78,27.5,27.6,7650,25.0936638337089,25.3491629563794,25.0936638337089,25.184913520377,8383.59043119875,0.0,1.0
2022-04-12,27.1389,27.64,27.11,27.44,13011,24.7641612151507,25.2214133950442,24.7377900557036,25.0389140217081,14258.6790980819,0.0,1.0
2022-04-13,27.4899,27.4899,27.0,27.0,26862,25.0844476153555,25.0844476153555,24.6374154003688,24.6374154003688,29437.9093023347,0.0,1.0
2022-04-14,27.32,27.49,27.25,27.49,21542,24.9294143977065,25.0845388650421,24.8655396170389,25.0845388650421,23607.752296586,0.0,1.0
2022-04-18,27.2,27.41,27.2,27.28,17975,24.8199147737048,25.0115391157077,24.8199147737048,24.8929145230393,19698.697777882,0.0,1.0
2022-04-19,27.47,27.5159,27.14,27.14,24157,25.0662889277085,25.1081725338892,24.765164961704,24.765164961704,26473.5155616298,0.0,1.0
2022-04-20,27.84,27.91,27.68,27.68,9511,25.4039127683803,25.4677875490479,25.2579132697114,25.2579132697114,10423.0494890367,0.0,1.0
2022-04-21,27.72,28.38,27.66,28.354,69496,25.2944131443786,25.8966610763876,25.2396633323778,25.8729361578539,76160.261517201,0.0,1.0
2022-04-22,27.17,27.7,27.09,27.7,25852,24.7925398677044,25.276163207045,24.71954011837,25.276163207045,28331.0561865817,0.0,1.0
2022-04-25,27.07,27.14,26.5,26.87,39939,24.7012901810364,24.765164961704,24.1811669670286,24.5187908077003,43768.9174159015,0.0,1.0
2022-04-26,26.0261,26.84,25.92,26.84,43313,23.7487347019088,24.4914159016999,23.651918784354,24.4914159016999,47466.464359021,0.0,1.0
2022-04-27,25.91,26.208,25.84,26.01,27528,23.6427938156872,23.914717881958,23.5789190350196,23.7340435023553,30167.7748222273,0.0,1.0
2022-04-28,26.46,26.48,25.94,26.41,28689,24.1446670923614,24.162917029695,23.6701687216876,24.0990422490274,31440.1079582563,0.0,1.0
2022-04-29,26.24,26.79,26.19,26.59,39711,23.9439177816917,24.4457910583659,23.8982929383577,24.2632916850298,43519.0535442266,0.0,1.0
2022-05-02,26.19,26.33,25.91,26.18,55171,23.8982929383577,24.026042499693,23.6427938156872,23.8891679696909,60461.5774744661,0.0,1.0
2022-05-03,26.33,26.375,26.25,26.36,10755,24.026042499693,24.0671048586936,23.9530427503585,24.0534174056934,11786.3418415088,0.0,1.0
2022-05-04,26.96,26.96,26.34,26.49,16023,24.6009155257016,24.6009155257016,24.0351674683598,24.1720419983618,17559.5123502088,0.0,1.0
2022-05-05,26.09,26.5,25.93,26.46,80664,23.8070432516897,24.1811669670286,23.6610437530208,24.1446670923614,88399.207652577,0.0,1.0
2022-05-06,25.76,25.99,25.5822,25.94,18234,23.5059192856852,23.7157935650216,23.3436773427894,23.6701687216876,19982.5343689513,0.0,1.0
2022-05-09,25.19,25.57,25.17,25.34,12953,22.9857960716774,23.3325448810159,22.9675461343438,23.1226706016794,14195.1172359892,0.0,1.0
2022-05-10,25.64,25.87,25.37,25.85,35179,23.3964196616835,23.60629394102,23.1500455076799,23.5880440036864,38552.4611476001,0.0,1.0
2022-05-11,25.47,26.05,25.47,25.64,17058,23.2412951943479,23.7705433770225,23.2412951943479,23.3964196616835,18693.7628203121,0.0,1.0
2022-05-12,25.35,25.62,25.0652,25.25,20247,23.1317955703462,23.3781697243499,22.8719164627157,23.0405458836782,22188.5693412394,0.0,1.0
2022-05-13,25.99,26.08,25.7,25.7,10633,23.7157935650216,23.7979182830229,23.4511694736844,23.4511694736844,11652.6427522793,0.0,1.0
2022-05-16,26.03,26.07,25.69,25.8,11765,23.7522934396889,23.7887933143561,23.4420445050176,23.5424191603524,12893.1949572618,0.0,1.0
2022-05-17,26.7104,26.78,26.42,26.6,123457,24.3731563077782,24.4366660896991,24.1081672176942,24.2724166536967,135295.807041111,0.0,1.0
2022-05-18,25.89,26.47,25.89,26.44,40526,23.6245438783536,24.1537920610282,23.6245438783536,24.1264171550278,44412.2072960471,0.0,1.0
2022-05-19,26.2852,26.36,25.84,25.84,82572,23.9851626400657,24.0534174056934,23.5789190350196,23.5789190350196,90490.1737365936,0.0,1.0
2022-05-20,26.3967,26.64,26.051,26.64,20334,24.0869060407005,24.3089165283639,23.7714558738891,24.3089165283639,22283.9121343785,0.0,1.0
2022-05-23,26.7,27.0004,26.63,26.7,20233,24.3636663403647,24.6377803991155,24.2997915596971,24.3636663403647,22173.2268228031,0.0,1.0
2022-05-24,26.75,26.81,26.59,26.76,11909,24.4092911836987,24.4640409956995,24.2632916850298,24.4184161523655,13051.0037183197,0.0,1.0
2022-05-25,26.55,26.89,26.54,26.54,18196,24.2267918103626,24.5370407450339,24.2176668416958,24.2176668416958,19940.8903903389,0.0,1.0
2022-05-26,27.2,27.32,26.93,26.93,12240,24.8199147737048,24.9294143977065,24.5735406197012,24.5735406197012,13413.744689918,0.0,1.0
2022-05-27,27.66,27.77,27.41,27.41,44195,25.2396633323778,25.3400379877126,25.0115391157077,25.0115391157077,48433.0430205004,0.0,1.0
2022-05-31,27.45,27.6999,27.38,27.48,18182,25.0480389903749,25.2760719573583,24.9841642097073,25.0754138963753,19925.5478719027,0.0,1.0
2022-06-01,27.32,27.62,27.2059,27.62,22936,24.9294143977065,25.2031634577106,24.8252985052183,25.2031634577106,25135.42877516,0.0,1.0
2022-06-02,27.9,28.04,27.45,27.54,60431,25.4586625803811,25.5864121417163,25.0480389903749,25.1301637083762,66225.9808297738,0.0,1.0
2022-06-03,27.6646,27.73,27.55,27.68,14108,25.2438608179645,25.3035381130454,25.139288677043,25.2579132697114,15460.8750069741,0.0,1.0
2022-06-06,27.8441,28.06,27.725,27.94,36319,25.4076540055336,25.6046620790499,25.298975628712,25.4951624550483,39801.7805059748,0.0,1.0
2022-06-07,27.8528,27.94,27.5,27.5,9065,25.4155927282738,25.4951624550483,25.0936638337089,25.0936638337089,9934.28068742698,0.0,1.0
2022-06-08,27.456,27.72,27.3401,27.6,12984,25.053513971575,25.2944131443786,24.9477555847268,25.184913520377,14229.0899553836,0.0,1.0
2022-06-09,26.73,27.2129,26.6,27.15,22161,24.3910412463651,24.831685983285,24.2724166536967,24.7742899303708,24286.1107903,0.0,1.0
2022-06-10,25.81,26.1164,25.8,26.09,48387,23.5515441290192,23.83113316897,23.5424191603524,23.8070432516897,53027.0313979625,0.0,1.0
2022-06-13,25.004,25.28,24.9,25.06,57409,22.8160716544749,23.0679207896786,22.7211719803401,22.8671714790089,62914.1886359068,0.0,1.0
2022-06-14,24.66,25.0792,24.55,25.06,51476,22.5021727323368,22.8846914188492,22.401798077002,22.8671714790089,56412.2485014884,0.0,1.0
2022-06-15,25.48,25.58,24.695,25.15,37939,23.2504201630147,23.3416698496827,22.5341101226706,22.9492961970102,41577.1290678756,0.0,1.0
2022-06-16,24.46,24.61,24.34,24.52,23849,22.3196733590008,22.4565478890028,22.2101737349991,22.3744231710016,26135.9801560337,0.0,1.0
2022-06-17,24.53,24.75,24.37,24.5694,6282,22.3835481396684,22.584297450338,22.2375486409995,22.4195005162156,6884.40720114907,0.0,1.0
2022-06-21,24.84,25.12,24.84,25.09,10595,22.6664221683393,22.9219212910098,22.6664221683393,22.8945463850094,11610.9987736667,0.0,1.0
2022-06-22,24.64,24.9399,24.51,24.51,4817,22.4839227950032,22.7575806053206,22.3652982023348,22.3652982023348,5278.92223622017,0.0,1.0
2022-06-23,24.3,24.37,24.11,24.37,6244,22.1736738603319,22.2375486409995,22.0002994556626,22.2375486409995,6842.76322253659,0.0,1.0
2022-06-24,24.72,24.97,24.54,24.5499,8297,22.5569225443376,22.7850467610077,22.3926731083352,22.4017068273153,9092.6339617851,0.0,1.0
2022-06-27,24.7,25.04,24.7,24.94,17322,22.538672607004,22.8489215416753,22.538672607004,22.7576718550073,18983.0788822516,0.0,1.0
2022-06-28,24.59,25.055,24.44,25.03,46766,22.4382979516692,22.8626089946755,22.3014234216671,22.8397965730085,51250.5869418876,0.0,1.0
2022-06-29,23.53,23.91,23.53,23.91,24445,22.0241922736198,22.3798740867934,22.0241922736198,22.3798740867934,26116.3198565495,0.606184,1.0
2022-06-30,23.21,23.37,22.83,23.01,20159,21.7246707467367,21.8744315101783,21.3689889335631,21.5374697924348,21537.283370349,0.0,1.0
2022-07-01,23.4,23.4521,22.9939,23.19,18620,21.9025116533236,21.9512775019192,21.5224001156135,21.7059506513066,19893.0609829802,0.0,1.0
2022-07-05,22.43,22.48,22.105,22.43,43029,20.9945870249593,21.0413872635348,20.6903854742187,20.9945870249593,45970.919497135,0.0,1.0
2022-07-06,22.38,22.409,22.225,22.31,6079,20.9477867863838,20.9749309247576,20.8027060467998,20.8822664523781,6494.62501157555,0.0,1.0
2022-07-07,22.68,22.73,22.61,22.72,44832,21.2285882178367,21.2753884564122,21.163067883831,21.2660284086971,47897.1917287308,0.0,1.0
2022-07-08,22.93,23.0003,22.7,22.83,61947,21.4625894107141,21.5283905461512,21.2473083132669,21.3689889335631,66182.3549254926,0.0,1.0
2022-07-11,22.39,22.608,22.35,22.51,32671,20.9571468340989,21.161195874288,20.9197066432385,21.0694674066801,34904.7365937136,0.0,1.0
2022-07-12,22.3242,22.619,22.23,22.45,15280,20.8955577201336,21.1714919267746,20.8073860706574,21.0133071203895,16324.7031052598,0.0,1.0
2022-07-13,22.37,22.44,22.002,22.16,12786,20.9384267386687,21.0039470726744,20.5939769827532,20.7418657366517,13660.1867738123,0.0,1.0
2022-07-14,21.9,21.97,21.6,21.79,29245,20.4985044960592,20.5640248300649,20.2177030646064,20.3955439711932,31244.498842495,0.0,1.0
2022-07-15,22.47,22.57,22.21,22.31,23189,21.0320272158197,21.1256276929706,20.7886659752272,20.8822664523781,24774.446355227,0.0,1.0
2022-07-18,22.65,22.9,22.65,22.85,16163,21.2005080746914,21.4345092675688,21.2005080746914,21.3877090289933,17268.0743645493,0.0,1.0
2022-07-19,23.59,23.72,23.17,23.18,74930,22.0803525599104,22.2020331802066,21.6872305558764,21.6965906035915,80053.0107118531,0.0,1.0
2022-07-20,23.35,23.6,23.28,23.43,17063,21.8557114147481,22.0897126076255,21.7901910807424,21.9305917964688,18229.6079244141,0.0,1.0
2022-07-21,23.51,23.51,23.15,23.15,4919,22.0054721781896,22.0054721781896,21.6685104604462,21.6685104604462,5255.31508997205,0.0,1.0
2022-07-22,23.33,23.74,23.33,23.74,4696,21.8369913193179,22.2207532756368,21.8369913193179,22.2207532756368,5017.06844125,0.0,1.0
2022-07-25,23.44,23.6,23.34,23.6,9014,21.9399518441839,22.0897126076255,21.846351367033,22.0897126076255,9630.29278735681,0.0,1.0
2022-07-26,22.965,23.14,22.93,23.04,3532,21.4953495777169,21.6591504127311,21.4625894107141,21.5655499355801,3773.48503715822,0.0,1.0
2022-07-27,23.42,23.47,23.14,23.14,5372,21.9212317487537,21.9680319873292,21.6591504127311,21.6591504127311,5739.28698177067,0.0,1.0
2022-07-28,23.61,23.68,23.16,23.42,4106,22.0990726553406,22.1645929893462,21.6778705081613,21.9212317487537,4386.72977422753,0.0,1.0
2022-07-29,23.98,24.1136,23.67,23.67,8014,22.4453944207991,22.5704446582728,22.1552329416311,22.1552329416311,8561.92216528482,0.0,1.0
2022-08-01,24.0044,24.21,23.771,24.1,44246,22.4682329372239,22.6606755182463,22.2497694235536,22.5577149933802,47271.1265441967,0.0,1.0
2022-08-02,23.64,23.92,23.64,23.82,18559,22.1271527984858,22.3892341345085,22.1271527984858,22.2956336573576,19827.8903750339,0.0,1.0
2022-08-03,24.04,24.08,23.7,23.94,21628,22.5015547070897,22.5389948979501,22.1833130847764,22.4079542299387,23106.7198141727,0.0,1.0
2022-08-04,24.23,24.32,24.195,24.215,11161,22.6793956136765,22.7636360431123,22.6466354466737,22.6653555421038,11924.0845129453,0.0,1.0
2022-08-05,24.12,24.1499,23.94,24.0,4215,22.5764350888104,22.6044216314786,22.4079542299387,22.4641145162293,4503.18217203339,0.0,1.0
2022-08-08,24.1559,24.35,24.0516,24.24,7988,22.6100376601076,22.7917161862576,22.5124123624392,22.6887556613916,8534.14452911096,0.0,1.0
2022-08-09,23.9744,24.13,23.96,24.09,4655,22.4401527940786,22.5857951365255,22.4266743253689,22.5483549456651,4973.26524574506,0.0,1.0
2022-08-10,24.5,24.64,24.45,24.5,22536,22.9321169019841,23.0631575699954,22.8853166634086,22.9321169019841,24076.800339014,0.0,1.0
2022-08-11,24.4559,24.6368,24.4559,24.6368,5118,22.8908390915605,23.0601623547266,22.8908390915605,23.0601623547266,5467.92084376437,0.0,1.0
2022-08-12,24.74,24.79,24.45,24.53,6991,23.1567580471464,23.2035582857218,22.8853166634086,22.9601970451294,7468.97901890517,0.0,1.0
2022-08-15,24.47,24.51,24.39,24.51,6822,22.9040367588388,22.9414769496992,22.829156377118,22.9414769496992,7288.42438377502,0.0,1.0
2022-08-16,24.55,24.72,24.49,24.49,3737,22.9789171405595,23.1380379517162,22.922756854269,22.922756854269,3992.50101468298,0.0,1.0
2022-08-17,24.1626,24.21,23.98,24.18,5774,22.6163088920767,22.6606755182463,22.4453944207991,22.632595375101,6168.7719718436,0.0,1.0
2022-08-18,24.0406,24.095,23.96,24.08,5223,22.5021163099526,22.5530349695227,22.4266743253689,22.5389948979501,5580.09975908193,0.0,1.0
2022-08-19,23.55,23.81,23.55,23.81,12828,22.04291236905,22.2862736096425,22.04291236905,22.2862736096425,13705.0583399393,0.0,1.0
2022-08-22,22.82,23.0187,22.79,23.0,22536,21.359628885848,21.545613033947,21.3315487427027,21.5281097447197,24076.8003390141,0.0,1.0
2022-08-23,22.82,23.11,22.7409,22.88,9620,21.359628885848,21.6310702695858,21.2855909084216,21.4157891721386,10277.7253843324,0.0,1.0
2022-08-24,22.9,22.95,22.68,22.9,17100,21.4345092675688,21.4813095061443,21.2285882178367,21.4345092675688,18269.1376374308,0.0,1.0
2022-08-25,23.1,23.1,22.89,22.89,6367,21.6217102218707,21.6217102218707,21.4251492198537,21.4251492198537,6802.31575073227,0.0,1.0
2022-08-26,22.27,23.25,22.27,23.25,12993,20.8448262615178,21.7621109375971,20.8448262615178,21.7621109375971,13881.3394925812,0.0,1.0
2022-08-29,22.38,22.5599,22.32,22.32,80754,20.9477867863838,21.1161740447784,20.8916265000932,20.8916265000932,86275.2012148004,0.0,1.0
2022-08-30,22.44,22.8,22.38,22.72,31034,21.0039470726744,21.3409087904178,20.9477867863838,21.2660284086971,33155.8138853817,0.0,1.0
2022-08-31,22.41,22.51,22.335,22.5,15694,20.9758669295291,21.0694674066801,20.9056665716659,21.060107358965,16767.0085427976,0.0,1.0
2022-09-01,22.16,22.16,21.78,22.03,20793,20.7418657366517,20.7418657366517,20.3861839234781,20.6201851163555,22214.6303447426,0.0,1.0
2022-09-02,21.89,22.79,21.83,22.5,9079,20.4891444483441,21.3315487427027,20.4329841620536,21.060107358965,9699.73687779149,0.0,1.0
2022-09-06,22.11,22.2499,21.96,22.21,17161,20.6950654980762,20.8260125656104,20.5546647823498,20.7886659752272,18334.3082453772,0.0,1.0
2022-09-07,22.58,22.65,22.01,22.01,22931,21.1349877406857,21.2005080746914,20.6014650209253,20.6014650209253,24498.8067347325,0.0,1.0
2022-09-08,22.42,22.42,22.01,22.13,13695,20.9852269772442,20.9852269772442,20.6014650209253,20.7137855935064,14631.3356692757,0.0,1.0
2022-09-09,22.9,22.98,22.74,22.74,10486,21.4345092675688,21.5093896492895,21.2847485041273,21.2847485041273,11202.9343430467,0.0,1.0
2022-09-12,23.75,23.75,23.4129,23.4129,22671,22.2301133233519,22.2301133233519,21.914586114876,21.914586114876,24221.0303729938,0.0,1.0
2022-09-13,22.79,23.215,22.6201,23.16,20827,21.3315487427027,21.7293507705943,21.1725215320233,21.6778705081613,22250.9549458931,0.0,1.0
2022-09-14,22.64,22.75,22.5178,22.6,12623,21.1911480269763,21.2941085518423,21.0767682438978,21.1537078361159,13486.0423624146,0.0,1.0
2022-09-15,22.67,22.719,22.43,22.6993,10559,21.2192281701216,21.2650924039256,20.9945870249593,21.2466531099268,11280.925398458,0.0,1.0
2022-09-16,22.26,22.33,22.05,22.13,12784,20.8354662138027,20.9009865478083,20.6389052117857,20.7137855935064,13658.0500325681,0.0,1.0
2022-09-19,22.63,22.63,21.98,21.98,25546,21.1817879792612,21.1817879792612,20.57338487778,20.57338487778,27292.5959114507,0.0,1.0
2022-09-20,21.95,22.0902,21.71,22.07,33546,20.5453047346347,20.6765326036003,20.3206635894724,20.6576253072158,35839.5608880265,0.0,1.0
2022-09-21,21.66,22.1106,21.55,21.87,13298,20.2738633508969,20.6956271009391,20.1709028260309,20.4704243529139,14207.1925323132,0.0,1.0
2022-09-22,21.57,21.69,21.4,21.69,12760,20.1896229214611,20.3019434940422,20.0305021103044,20.3019434940422,13632.4091376384,0.0,1.0
2022-09-23,20.77,21.04,20.58,21.04,33341,19.4408191042534,19.693540392561,19.2629781976666,19.693540392561,35620.5449105018,0.0,1.0
2022-09-26,20.47,20.73,20.33,20.63,20039,19.1600176728006,19.403378913393,19.0289770047892,19.3097784362421,21409.0788957003,0.0,1.0
2022-09-27,20.13,20.62,20.035,20.62,17524,18.8417760504873,19.300418388527,18.7528555971939,19.300418388527,18722.1267811893,0.0,1.0
2022-09-28,20.8177,20.84,20.09,20.13,14468,19.4854665318544,19.5063394382591,18.8043358596269,18.8417760504873,15457.1861601374,0.0,1.0
2022-09-29,20.6,20.6,20.09,20.27,14493,19.2816982930968,19.2816982930968,18.8043358596269,18.9728167184987,15483.8954256892,0.0,1.0
2022-09-30,20.38,20.7,20.29,20.33,563724,19.0757772433647,19.3752987702478,18.9915368139288,19.0289770047892,602266.160556903,0.0,1.0
2022-10-03,20.87,20.96,20.55,20.63,23152,19.5344195814044,19.6186600108402,19.2348980545213,19.3097784362421,24734.9166422104,0.0,1.0
2022-10-04,21.9561,21.99,21.5335,21.61,26206,20.5510143637409,20.5827449254951,20.155458747301,20.2270631123215,27997.7205220182,0.0,1.0
2022-10-05,21.86,21.86,21.4,21.5,24685,20.4610643051988,20.4610643051988,20.0305021103044,20.1241025874554,26372.7288058468,0.0,1.0
2022-10-06,21.22,21.39,21.18,21.39,8690,19.8620212514327,20.0211420625894,19.8245810605723,20.0211420625894,9284.14070580549,0.0,1.0
2022-10-07,20.84,20.94,20.5901,20.91,19819,19.5063394382591,19.5999399154101,19.2724318458589,19.5718597722648,21174.0373588445,0.0,1.0
2022-10-10,20.76,20.91,20.56,20.91,11582,19.4314590565383,19.5718597722648,19.2442581022364,19.5718597722648,12373.8685448377,0.0,1.0
2022-10-11,20.49,20.85,20.377,20.65,17889,19.1787377682308,19.5156994859742,19.0729692290502,19.3284985316723,19112.0820582455,0.0,1.0
2022-10-12,20.53,20.59,20.48,20.49,17388,19.2161779590911,19.2723382453817,19.1693777205157,19.1787377682308,18576.8283765876,0.0,1.0
2022-10-13,21.21,21.264,20.113,20.23,16157,19.8526612037176,19.9032054613791,18.8258639693717,18.9353765276383,17261.664140817,0.0,1.0
2022-10-14,20.92,21.31,20.86,21.31,10672,19.5812198199799,19.9462616808686,19.5250595336893,19.9462616808686,11401.6512787521,0.0,1.0
2022-10-17,21.61,21.69,21.39,21.39,17709,20.2270631123215,20.3019434940422,20.0211420625894,20.0211420625894,18919.7753462726,0.0,1.0
2022-10-18,21.97,22.1949,21.81,22.05,18929,20.5640248300649,20.7745323031774,20.4142640666234,20.6389052117857,20223.1875052004,0.0,1.0
2022-10-19,21.6186,21.79,21.52,21.63,14227,20.2351127533564,20.3955439711932,20.1428226828856,20.2457832077516,15199.708840218,0.0,1.0
2022-10-20,21.52,21.88,21.52,21.62,16061,20.1428226828856,20.479784400629,20.1428226828856,20.2364231600366,17159.100561098,0.0,1.0
2022-10-21,22.0042,22.03,21.44,21.44,13543,20.5960361932505,20.6201851163555,20.0679423011648,20.0679423011648,14468.9433347208,0.0,1.0
2022-10-24,22.21,22.3387,22.07,22.2,17549,20.7886659752272,20.9091297893205,20.6576253072158,20.7793059275121,18748.8360467411,0.0,1.0
2022-10-25,22.625,22.78,22.25,22.25,18757,21.1771079554037,21.3221886949876,20.8261061660876,20.8261061660876,20039.427758204,0.0,1.0
2022-10-26,23.04,23.11,22.69,22.69,12131,21.5655499355801,21.6310702695858,21.2379482655518,21.2379482655518,12960.4040163552,0.0,1.0
2022-10-27,22.77,23.04,22.77,22.938,15462,21.3128286472725,21.5655499355801,21.3128286472725,21.4700774488861,16519.1465584769,0.0,1.0
2022-10-28,23.0794,23.12,22.77,22.77,14274,21.6024285235776,21.6404303173009,21.3128286472725,21.3128286472725,15249.9222594554,0.0,1.0
2022-10-31,22.7,22.82,22.68,22.81,10939,21.2473083132669,21.359628885848,21.2285882178367,21.3502688381329,11686.9062348453,0.0,1.0
2022-11-01,22.9445,23.187,22.79,23.18,12344,21.476161479901,21.703142636992,21.3315487427027,21.6965906035915,13187.9669588565,0.0,1.0
2022-11-02,22.51,23.176,22.49,22.93,8041,21.0694674066801,21.6928465845054,21.0507473112499,21.4625894107141,8590.76817208074,0.0,1.0
2022-11-03,22.2,22.358,22.03,22.07,14900,20.7793059275121,20.9271946814106,20.6201851163555,20.6576253072158,15918.7222688724,0.0,1.0
2022-11-04,23.29,23.33,22.917,23.03,35287,21.7995511284575,21.8369913193179,21.4504213486844,21.556189887865,37699.5941410538,0.0,1.0
2022-11-07,23.63,23.63,23.3501,23.55,8585,22.1177927507708,22.1177927507708,21.8558050152252,22.04291236905,9171.9617904879,0.0,1.0
2022-11-08,23.79,23.955,23.5647,23.5647,40592,22.2675535142123,22.4219943015114,22.0566716391912,22.0566716391912,43367.3002911456,0.0,1.0
2022-11-09,23.83,23.92,23.5556,23.69,14962,22.3049937050727,22.3892341345085,22.0481539957704,22.1739530370613,15984.9612474409,0.0,1.0
2022-11-10,24.91,25.0909,24.65,24.72,32098,23.315878858303,23.4852021214691,23.0725176177105,23.1380379517162,34292.5602272663,0.0,1.0
2022-11-11,25.71,25.8,25.25,25.35,30519,24.0646826755106,24.1489231049465,23.6341204806162,23.7277209577672,32605.6030150147,0.0,1.0
2022-11-14,25.57,25.9,25.57,25.61,12685,23.9336420074993,24.2425235820974,23.9336420074993,23.9710821983597,13552.281340983,0.0,1.0
2022-11-15,25.61,26.04,25.34,26.04,23386,23.9710821983597,24.3735642501088,23.7183609100521,24.3735642501088,24984.9153677752,0.0,1.0
2022-11-16,25.77,25.79,25.5474,25.77,8002,24.1208429618012,24.1395630572314,23.9124882996632,24.1208429618012,8549.10171781995,0.0,1.0
2022-11-17,25.9,25.9,25.453,25.5,21143,24.2425235820974,24.2425235820974,23.8241294492327,23.8681216734936,22588.5600624678,0.0,1.0
2022-11-18,25.8,25.9,25.69,25.89,21171,24.1489231049465,24.2425235820974,24.0459625800804,24.2331635343823,22618.4744398858,0.0,1.0
2022-11-21,25.56,25.65,25.5001,25.56,15851,23.9242819597842,24.0085223892201,23.8682152739708,23.9242819597842,16934.7427304629,0.0,1.0
2022-11-22,25.9428,25.9428,25.6,25.6,30721,24.282584586318,24.282584586318,23.9617221506446,23.9617221506446,32821.4138806733,0.0,1.0
2022-11-23,26.0,26.1129,25.77,25.77,15377,24.3361240592484,24.4417989979518,24.1208429618012,24.1208429618012,16428.3350556008,0.0,1.0
2022-11-25,26.19,26.2881,26.01,26.01,10555,24.5139649658352,24.6057870339203,24.3454841069635,24.3454841069635,11276.6519159697,0.0,1.0
2022-11-28,25.7,26.0812,25.7,26.01,73578,24.0553226277955,24.412127646695,24.0553226277955,24.3454841069635,78608.573630812,0.0,1.0
2022-11-29,25.81,25.88,25.67,25.84,38998,24.1582831526616,24.2238034866672,24.0272424846502,24.1863632958069,41664.3175195629,0.0,1.0
2022-11-30,26.21,26.3899,25.6902,25.86,10285,24.5326850612654,24.70107231966,24.0461497810347,24.2050833912371,10988.1918480103,0.0,1.0
2022-12-01,26.39,26.51,26.34,26.5,4090,24.7011659201371,24.8134864927183,24.6543656815616,24.8041264450032,4369.63584427439,0.0,1.0
2022-12-02,26.57,26.63,26.27,26.27,6425,24.8696467790088,24.9258070652994,24.588845347556,24.588845347556,6864.28124681246,0.0,1.0
2022-12-05,26.11,26.52,26.11,26.44,4354,24.4390845841144,24.8228465404334,24.4390845841144,24.7479661587126,4651.68568850139,0.0,1.0
2022-12-06,25.9,26.24,25.7709,26.24,8311,24.2425235820974,24.5607652044107,24.1216853660956,24.5607652044107,8879.22824004021,0.0,1.0
2022-12-07,26.04,26.1,26.0,26.01,2590,24.3735642501088,24.4297245363994,24.3361240592484,24.3454841069635,2767.07991116642,0.0,1.0
2022-12-08,26.1,26.1974,25.9,25.91,21432,24.4297245363994,24.5208914011444,24.2425235820974,24.2518836298125,22897.3191722466,0.0,1.0
2022-12-09,26.16,26.3299,26.1226,26.16,5244,24.4858848226899,24.6449120333694,24.4508782442355,24.4858848226899,5602.53554214545,0.0,1.0
2022-12-12,26.18,26.22,26.02,26.22,3910,24.5046049181201,24.5420451089805,24.3548441546786,24.5420451089805,4177.32913230143,0.0,1.0
2022-12-13,26.69,27.17,26.55,27.0,15724,24.98196735159,25.4312496419146,24.8509266835786,25.2721288307579,16799.0596614597,0.0,1.0
2022-12-14,26.68,26.75,26.43,26.65,20733,24.9726073038749,25.0381276378806,24.7386061109975,24.9445271607296,22150.5281074183,0.0,1.0
2022-12-15,26.02,26.21,25.67,26.21,18053,24.3548441546786,24.5326850612654,24.0272424846502,24.5326850612654,19287.2948402654,0.0,1.0
2022-12-16,25.53,25.64,25.5,25.54,55303,23.8962018166389,23.999162341505,23.8681216734936,23.905561864354,59084.1005124465,0.0,1.0
2022-12-19,25.57,25.75,25.53,25.71,10855,23.9336420074993,24.102122866371,23.8962018166389,24.0646826755106,11597.1631025913,0.0,1.0
2022-12-20,25.6553,25.69,25.49,25.55,48751,24.0134832145091,24.0459625800804,23.8587616257785,23.9149219120691,52084.1361966308,0.0,1.0
2022-12-21,25.93,26.035,25.81,25.89,45610,24.2706037252427,24.3688842262512,24.1582831526616,24.2331635343823,48728.3840727029,0.0,1.0
2022-12-22,25.66,25.79,25.411,25.79,9985,24.0178824369351,24.1395630572314,23.7848172488293,24.1395630572314,10667.6806613887,0.0,1.0
2022-12-23,25.6,25.7,25.6,25.65,1433,23.9617221506446,24.0553226277955,23.9617221506446,24.0085223892201,1530.97510142914,0.0,1.0
2022-12-27,25.77,25.95,25.77,25.8,8766,24.1208429618012,24.2893238206729,24.1208429618012,24.1489231049465,9365.33687308295,0.0,1.0
2022-12-28,25.49,25.83,25.49,25.83,18223,23.8587616257785,24.1770032480918,23.8587616257785,24.1770032480918,19468.9178460176,0.0,1.0
2022-12-29,26.15,26.15,25.8,25.85,13497,24.5800693668183,24.5800693668183,24.2510818227118,24.2980800432984,14359.0542700607,0.110624,1.0
2022-12-30,25.6,25.77,25.5383,25.75,30197,24.0630889403651,24.2228828903598,24.0050931361612,24.2040836021251,32125.6843589704,0.0,1.0
2023-01-03,25.82,26.1,25.82,25.96,30088,24.2698811109464,24.5330711462317,24.2698811109464,24.401476128589,32009.7225218631,0.0,1.0
2023-01-04,26.63,26.635,26.38,26.46,19213,25.0312522844502,25.0359521065088,24.7962611815169,24.8714583344555,20440.1355627677,0.0,1.0
2023-01-05,26.3,26.39,26.26,26.33,38672,24.7210640285783,24.8056608256342,24.6834654521089,24.7492629609302,41141.9831615756,0.0,1.0
2023-01-06,26.97,27.0,26.3,26.3,16685,25.3508401844394,25.3790391167914,24.7210640285783,24.7210640285783,17750.6720379316,0.0,1.0
2023-01-09,27.36,27.56,27.28,27.34,21949,25.7174263050153,25.9054191873619,25.6422291520766,25.6986270167806,23350.8840611663,0.0,1.0
2023-01-10,27.44,27.57,27.34,27.37,22735,25.7926234579539,25.9148188314792,25.6986270167806,25.7268259491326,24187.0859324168,0.0,1.0
2023-01-11,27.93,27.93,27.72,27.81,75918,26.2532060197031,26.2532060197031,26.0558134932391,26.1404102902951,80766.88761017,0.0,1.0
2023-01-12,28.35,28.4499,27.83,28.06,49746,26.6479910726309,26.7418935173631,26.1592095785298,26.3754013932284,52923.2802636467,0.0,1.0
2023-01-13,28.28,28.36,28.08,28.08,29454,26.5821935638096,26.6573907167483,26.394200681463,26.394200681463,31335.2289005236,0.0,1.0
2023-01-17,28.33,28.5342,28.31,28.4,22709,26.6291917843963,26.8211325172722,26.6103924961616,26.6949892932176,24159.4253107215,0.0,1.0
2023-01-18,28.23,28.73,28.18,28.61,90505,26.535195343223,27.0051775490895,26.4881971226363,26.8923818196815,96285.5602513033,0.0,1.0
2023-01-19,28.03,28.116,27.88,27.99,32536,26.3472024608764,26.4280394002854,26.2062077991164,26.309603884407,34614.0764414828,0.0,1.0
2023-01-20,28.32,28.32,28.0509,28.08,25188,26.6197921402789,26.6197921402789,26.3668477170816,26.394200681463,26796.7592023627,0.0,1.0
2023-01-23,28.38,28.42,28.18,28.2,20769,26.6761900049829,26.7137885814522,26.4881971226363,26.506996410871,22095.5173842254,0.0,1.0
2023-01-24,28.36,28.45,28.18,28.23,7158,26.6573907167483,26.7419875138042,26.4881971226363,26.535195343223,7615.18192673144,0.0,1.0
2023-01-25,28.53,28.59,28.23,28.24,10979,26.8171846667429,26.8735825314469,26.535195343223,26.5445949873403,11680.2294458766,0.0,1.0
2023-01-26,28.53,28.545,28.3521,28.46,6053,26.8171846667429,26.8312841329189,26.6499649978956,26.7513871579216,6439.60550468083,0.0,1.0
2023-01-27,28.4,28.52,28.28,28.31,8199,26.6949892932176,26.8077850226255,26.5821935638096,26.6103924961616,8722.67066460898,0.0,1.0
2023-01-30,28.3,28.5,28.25,28.39,7678,26.6009928520443,26.7889857343909,26.5539946314576,26.6855896491003,8168.39436063761,0.0,1.0
2023-01-31,28.55,28.55,28.221,28.23,5567,26.8359839549775,26.8359839549775,26.5267356635174,26.535195343223,5922.56465299162,0.0,1.0
2023-02-01,28.93,29.129,28.51,28.52,17184,27.1931704314361,27.380223349371,26.7983853785082,26.8077850226255,18281.5432004684,0.0,1.0
2023-02-02,29.23,29.31,29.0,29.14,23409,27.475159754956,27.5503569078946,27.2589679402574,27.3905629579,24904.1343563644,0.0,1.0
2023-02-03,28.72,28.9935,28.69,28.77,8811,26.9957779049722,27.2528581715811,26.9675789726202,27.0427761255588,9373.75914451392,0.0,1.0
2023-02-06,28.44,28.5,28.4,28.5,4707,26.7325878696869,26.7889857343909,26.6949892932176,26.7889857343909,5007.63639691603,0.0,1.0
2023-02-07,28.61,28.61,28.24,28.24,10542,26.8923818196815,26.8923818196815,26.5445949873403,26.5445949873403,11215.3182273824,0.0,1.0
2023-02-08,28.54,28.6671,28.5,28.62,10212,26.8265843108602,26.9460537875915,26.7889857343909,26.9017814637989,10864.241105865,0.0,1.0
2023-02-09,28.6,29.04,28.6,29.0,12482,26.8829821755642,27.2965665167267,26.8829821755642,27.2589679402574,13279.2261538784,0.0,1.0
2023-02-10,28.27,28.325,28.1867,28.26,8516,26.5727939196923,26.6244919623376,26.4944948841949,26.563394275575,9059.91747527871,0.0,1.0
2023-02-13,28.63,28.63,28.35,28.35,7516,26.9111811079162,26.9111811079162,26.6479910726309,26.6479910726309,7996.04741007453,0.0,1.0
2023-02-14,28.65,28.87,28.525,28.62,8267,26.9299803961508,27.1367725667321,26.8124848446842,26.9017814637989,8795.01382904288,0.0,1.0
2023-02-15,28.7368,28.74,28.45,28.45,6438,27.0115693070893,27.0145771932068,26.7419875138042,26.7419875138042,6849.19547978443,0.0,1.0
2023-02-16,28.62,28.75,28.47,28.53,9440,26.9017814637989,27.0239768373241,26.7607868020389,26.8171846667429,10042.9334155273,0.0,1.0
2023-02-17,28.64,28.715,28.37,28.4,38527,26.9205807520335,26.9910780829135,26.6667903608656,26.6949892932176,40987.7220021211,0.0,1.0
2023-02-21,28.27,28.48,28.2,28.45,51404,26.5727939196923,26.7701864461562,26.506996410871,26.7419875138042,54687.1768317551,0.0,1.0
2023-02-22,28.22,28.34,28.135,28.28,10069,26.5257956991056,26.6385914285136,26.4458987241083,26.5821935638096,10712.1076865408,0.0,1.0
2023-02-23,28.45,28.5288,28.33,28.46,3130,26.7419875138042,26.8160567094488,26.6291917843963,26.7513871579216,3329.91330408905,0.0,1.0
2023-02-24,27.75,27.97,27.7,27.89,38661,26.0840124255911,26.2908045961724,26.0370142050045,26.2156074432338,41130.2805908584,0.0,1.0
2023-02-27,28.23,28.4,28.09,28.19,18131,26.535195343223,26.6949892932176,26.4036003255804,26.4975967667537,19289.0281522168,0.0,1.0
2023-02-28,28.07,28.2814,28.07,28.145,10327,26.3848010373457,26.5835095139861,26.3848010373457,26.4552983682257,10986.5861633635,0.0,1.0
2023-03-01,28.16,28.42,28.06,28.38,8520,26.4693978344017,26.7137885814522,26.3754013932284,26.6761900049829,9064.17295553951,0.0,1.0
2023-03-02,28.17,28.17,27.95,27.95,3176,26.478797478519,26.478797478519,26.2720053079377,26.2720053079377,3378.85132708844,0.0,1.0
2023-03-03,28.715,28.73,28.458,28.458,4330,26.9910780829135,27.0051775490895,26.7495072290981,26.7495072290981,4606.55738233405,0.0,1.0
2023-03-06,28.78,28.94,28.68,28.82,25469,27.0521757696761,27.2025700755534,26.9581793285028,27.0897743461455,27095.706690685,0.0,1.0
2023-03-07,28.28,28.56,28.28,28.56,14426,26.5821935638096,26.8453835990949,26.5821935638096,26.8453835990949,15347.3895606354,0.0,1.0
2023-03-08,28.52,28.53,28.37,28.37,4518,26.8077850226255,26.8171846667429,26.6667903608656,26.6667903608656,4806.56495459245,0.0,1.0
2023-03-09,28.34,28.5,28.2273,28.42,4681,26.6385914285136,26.7889857343909,26.5326574393113,26.7137885814522,4979.97577522072,0.0,1.0
2023-03-10,28.11,28.41,28.01,28.41,8195,26.422399613815,26.7043889373349,26.3284031726417,26.7043889373349,8718.41518434817,0.0,1.0
2023-03-13,27.66,27.8481,27.45,27.57,25298,25.9994156285352,26.1762229343821,25.8020231020712,25.9148188314792,26913.784909535,0.0,1.0
2023-03-14,28.1713,28.24,28.0301,28.12,10877,26.4800194322542,26.5445949873403,26.3472964573175,26.4317992579323,11571.7146992258,0.0,1.0
2023-03-15,27.08,27.17,26.71,26.84,36117,25.45423626973,25.538833066786,25.1064494373888,25.2286448109141,38423.795144979,0.0,1.0
2023-03-16,27.58,27.58,26.84,26.84,11660,25.9242184755965,25.9242184755965,25.2286448109141,25.2286448109141,12404.7249602806,0.0,1.0
2023-03-17,27.13,27.24,26.9938,27.07,6514,25.5012344903167,25.6046305756073,25.3732113374386,25.4448366256127,6930.04960473995,0.0,1.0
2023-03-20,27.7,27.74,27.46,27.49,24940,26.0370142050045,26.0746127814738,25.8114227461886,25.8396216785405,26532.919426192,0.0,1.0
2023-03-21,28.26,28.35,28.1,28.26,9713,26.563394275575,26.6479910726309,26.4129999696977,26.563394275575,10333.3699433281,0.0,1.0
2023-03-22,28.27,28.7,28.27,28.37,18352,26.5727939196923,26.9769786167375,26.5727939196923,26.6667903608656,19524.1434366269,0.0,1.0
2023-03-23,28.25,28.6809,28.06,28.66,12431,26.5539946314576,26.9590252964734,26.3754013932284,26.9393800402682,13224.968780553,0.0,1.0
2023-03-24,27.92,27.92,27.59,27.7,9297,26.2438063755857,26.2438063755857,25.9336181197138,26.0370142050045,9890.79999620318,0.0,1.0
2023-03-27,28.17,28.37,28.16,28.2,16816,26.478797478519,26.6667903608656,26.4693978344017,26.506996410871,17890.0390164733,0.0,1.0
2023-03-28,28.37,28.4099,28.26,28.26,18099,26.6667903608656,26.7042949408937,26.563394275575,26.563394275575,19254.9843101303,0.0,1.0
2023-03-29,28.7,28.89,28.6,28.705,26130,26.9769786167375,27.1555718549668,26.8829821755642,26.9816784387962,27798.9248037849,0.0,1.0
2023-03-30,29.22,29.29,29.0271,29.23,12342,27.4657601108387,27.53155761966,27.2844409758154,27.475159754956,13130.2843447498,0.0,1.0
2023-03-31,29.35,29.4599,29.26,29.33,13070,27.5879554843639,27.6912575732134,27.503358687308,27.5691561961293,13904.7817522185,0.0,1.0
2023-04-03,29.47,29.47,29.26,29.35,7543,27.7007512137719,27.7007512137719,27.503358687308,27.5879554843639,8024.77190183505,0.0,1.0
2023-04-04,29.5296,29.6,29.47,29.6,14302,27.7567730927112,27.8229465872972,27.7007512137719,27.8229465872972,15215.46967255,0.0,1.0
2023-04-05,29.22,29.385,29.17,29.22,10519,27.4657601108387,27.6208542387746,27.418761890252,27.4657601108387,11190.8492158826,0.0,1.0
2023-04-06,29.54,29.62,29.22,29.22,10862,27.7665487225932,27.8417458755319,27.4657601108387,27.4657601108387,11555.7566482477,0.0,1.0
2023-04-10,29.44,29.44,29.32,29.32,3638,27.6725522814199,27.6725522814199,27.559756552012,27.559756552012,3870.35929721277,0.0,1.0
2023-04-11,29.57,29.71,29.37,29.47,4629,27.7947476549452,27.9263426725878,27.6067547725986,27.7007512137719,4924.6545318301,0.0,1.0
2023-04-12,29.79,29.92,29.64,29.83,9832,28.0015398255265,28.1237351990518,27.8605451637665,28.0391384019958,10459.9704810874,0.0,1.0
2023-04-13,30.09,30.09,29.9346,29.96,9871,28.2835291490464,28.2835291490464,28.1374586794631,28.1613337755211,10501.4614136303,0.0,1.0
2023-04-14,30.0594,30.09,29.87,30.09,5066,28.2547662380473,28.2835291490464,28.0767369784651,28.2835291490464,5389.56575032433,0.0,1.0
2023-04-17,29.82,29.94,29.711,29.94,7231,28.0297387578785,28.1425344872864,27.9272826369996,28.1425344872864,7692.84444149134,0.0,1.0
2023-04-18,30.07,30.42,30.011,30.03,8405,28.2647298608117,28.5937174049183,28.2092719605195,28.2271312843424,8941.82789804105,0.0,1.0
2023-04-19,30.06,30.08,29.941,30.05,2239,28.2553302166944,28.274129504929,28.1434744516982,28.2459305725771,2382.00507599213,0.0,1.0
2023-04-20,29.84,29.94,29.78,29.88,10953,28.0485380461131,28.1425344872864,27.9921401814091,28.0861366225824,11652.5688241813,0.0,1.0
2023-04-21,30.14,30.14,29.88,29.89,8941,28.330527369633,28.330527369633,28.0861366225824,28.0955362666998,9512.06225299049,0.0,1.0
2023-04-24,30.2,30.2795,30.132,30.14,9978,28.386925234337,28.4616524050698,28.3230076543392,28.330527369633,10615.2955106072,0.0,1.0
2023-04-25,29.83,30.14,29.8139,30.14,20364,28.0391384019958,28.330527369633,28.0240049749669,28.330527369633,21664.6500078177,0.0,1.0
2023-04-26,29.88,30.1199,29.73,29.85,2535,28.0861366225824,28.3116340849572,27.9451419608225,28.0579376902305,2696.91061529257,0.0,1.0
2023-04-27,30.18,30.18,29.87,29.87,17606,28.3681259461023,28.3681259461023,28.0767369784651,28.0767369784651,18730.4963679846,0.0,1.0
2023-04-28,30.29,30.329,30.0,30.0,13427,28.471522031393,28.5081806434506,28.1989323519904,28.1989323519904,14284.5833654964,0.0,1.0
2023-05-01,30.32,30.38,30.19,30.19,8787,28.499720963745,28.556118828449,28.3775255902197,28.3775255902197,9348.22626294903,0.0,1.0
2023-05-02,29.89,30.28,29.66,29.89,13512,28.0955362666998,28.4621223872757,27.8793444520012,28.0955362666998,14375.0123210387,0.0,1.0
2023-05-03,29.94,30.23,29.8901,30.03,5572,28.1425344872864,28.415124166689,28.095630263141,28.2271312843424,5927.88400331764,0.0,1.0
2023-05-04,29.9,29.97,29.75,29.89,8736,28.1049359108171,28.1707334196384,27.9639412490572,28.0955362666998,9293.96888962363,0.0,1.0
2023-05-05,30.28,30.4137,29.85,30.08,8997,28.4621223872757,28.5877956291244,28.0579376902305,28.274129504929,9571.6389766419,0.0,1.0
2023-05-08,30.22,30.3403,30.18,30.24,7284,28.4057245225717,28.5188022413032,28.3681259461023,28.4245238108063,7749.22955494716,0.0,1.0
2023-05-09,30.01,30.19,29.91,29.91,4932,28.2083319961077,28.3775255902197,28.1143355549344,28.1143355549344,5247.00716158697,0.0,1.0
2023-05-10,30.08,30.14,29.94,30.14,1624,28.274129504929,28.330527369633,28.1425344872864,28.330527369633,1727.72498589157,0.0,1.0
2023-05-11,29.71,29.77,29.58,29.77,5856,27.9263426725878,27.9827405372918,27.8041472990625,27.9827405372918,6230.02310183562,0.0,1.0
2023-05-12,29.68,29.9525,29.4201,29.6012,25938,27.8981437402358,28.1542840424331,27.6538469896264,27.8240745445913,27594.6617512658,0.0,1.0
2023-05-15,29.8,29.99,29.5101,29.75,3765,28.0109394696438,28.1895327078731,27.7384437866824,27.9639412490572,4005.4707954937,0.0,1.0
2023-05-16,29.6,29.8152,29.5455,29.8,7154,27.8229465872972,28.0252269287021,27.7717185268578,28.0109394696438,7610.92644647063,0.0,1.0
2023-05-17,29.89,30.0,29.4,29.83,37014,28.0955362666998,28.1989323519904,27.6349537049506,28.0391384019958,39378.0865934671,0.0,1.0
2023-05-18,29.95,29.9899,29.57,29.83,7519,28.1519341314038,28.1894387114319,27.7947476549452,28.0391384019958,7999.23902027014,0.0,1.0
2023-05-19,30.23,30.2815,30.03,30.21,29615,28.415124166689,28.4635323338933,28.2271312843424,28.3963248784543,31506.5119810215,0.0,1.0
2023-05-22,30.16,30.18,30.06,30.16,5590,28.3493266578677,28.3681259461023,28.2553302166944,28.3493266578677,5947.0336644913,0.0,1.0
2023-05-23,29.77,30.01,29.6237,29.97,4956,27.9827405372918,28.2083319961077,27.8452237438553,28.1707334196384,5272.54004315187,0.0,1.0
2023-05-24,29.27,29.34,29.13,29.13,7879,27.5127583314253,27.5785558402466,27.3811633137827,27.3811633137827,8382.23224374365,0.0,1.0
2023-05-25,29.22,29.51,29.0701,29.17,27876,27.4657601108387,27.7383497902412,27.3248594455199,27.418761890252,29656.4419376314,0.0,1.0
2023-05-26,29.41,29.54,29.24,29.24,6214,27.6443533490679,27.7665487225932,27.4845593990733,27.4845593990733,6610.88858517872,0.0,1.0
2023-05-30,29.39,29.5401,29.16,29.4325,5839,27.6255540608333,27.7666427190344,27.4093622461347,27.6655025483319,6211.93731072714,0.0,1.0
2023-05-31,28.79,29.04,28.6301,29.02,9108,27.0615754137935,27.2965665167267,26.9112751043574,27.2777672284921,9689.72855387956,0.0,1.0
2023-06-01,29.42,29.46,28.9,29.06,8985,27.6537529931853,27.6913515696546,27.1649714990841,27.3153658049614,9558.87253585945,0.0,1.0
2023-06-02,29.49,29.69,29.3361,29.64,8478,27.7195505020066,27.9075433843532,27.5748899790409,27.8605451637665,9019.49041280094,0.0,1.0
2023-06-05,29.3795,29.6899,29.32,29.5,51959,27.6156844345101,27.907449387912,27.559756552012,27.7289501461239,55277.6247179434,0.0,1.0
2023-06-06,29.38,29.67,29.3,29.3,9132,27.6161544167159,27.8887440961185,27.5409572637773,27.5409572637773,9715.26143544449,0.0,1.0
2023-06-07,29.33,29.47,29.2801,29.46,4132,27.5691561961293,27.7007512137719,27.5222519719838,27.6913515696546,4395.91110942363,0.0,1.0
2023-06-08,29.69,29.81,29.39,29.46,9313,27.9075433843532,28.0203391137611,27.6255540608333,27.6913515696546,9907.82191724642,0.0,1.0
2023-06-09,29.47,29.61,29.3965,29.57,3137,27.7007512137719,27.8323462314145,27.6316638295095,27.7947476549452,3337.36039454548,0.0,1.0
2023-06-12,29.86,29.94,29.6601,29.7,6768,28.0673373343478,28.1425344872864,27.8794384484424,27.9169430284705,7200.27260130181,0.0,1.0
2023-06-13,30.06,30.1822,29.92,30.04,15210,28.2553302166944,28.3701938678082,28.1237351990518,28.2365309284597,16181.4636917554,0.0,1.0
2023-06-14,30.16,30.4499,30.16,30.24,8855,28.3493266578677,28.6218223408291,28.3493266578677,28.4245238108063,9420.56942738292,0.0,1.0
2023-06-15,30.61,30.8067,30.26,30.3,11822,28.7723106431475,28.9572016429354,28.443323099041,28.4809216755103,12577.0719108437,0.0,1.0
2023-06-16,30.75,30.89,30.4001,30.77,3717,28.9039056607902,29.0355006784328,28.5750121131248,28.9227049490248,3954.40503236389,0.0,1.0
2023-06-20,30.37,30.5496,30.17,30.5,43262,28.5467191843316,28.7155367926789,28.358726301985,28.6689145578569,46025.1467608628,0.0,1.0
2023-06-21,30.16,30.4642,30.06,30.06,4780,28.3493266578677,28.6352638319169,28.2553302166944,28.2553302166944,5085.29891167593,0.0,1.0
2023-06-22,30.14,30.25,29.62,29.98,10957,28.330527369633,28.4339234549237,27.8417458755319,28.1801330637557,11656.8243044421,0.0,1.0
2023-06-23,29.69,29.7999,29.3893,29.3893,23162,27.9075433843532,28.0108454732026,27.6248960857451,27.6248960857451,24641.358450259,0.0,1.0
2023-06-26,29.67,29.815,29.4003,29.67,3953,27.8887440961185,28.0250389358198,27.6352356942741,27.8887440961185,4205.47836775208,0.0,1.0
2023-06-27,29.83,30.0119,29.7001,29.73,5118,28.0391384019958,28.21011792849,27.9170370249117,27.9451419608225,5444.88699371494,0.0,1.0
2023-06-28,30.07,30.07,29.735,29.92,20485,28.2647298608117,28.2647298608117,27.9498417828812,28.1237351990518,21793.3782857074,0.0,1.0
2023-06-29,29.19,29.275,28.9362,29.14,17695,28.0496819828022,28.1313614267398,27.8057967725509,28.0016352510742,18414.363853276,0.651217,1.0
2023-06-30,29.61,29.6608,29.48,29.58,4480,28.4532745293173,28.502090008753,28.3283530268246,28.4244464902805,4662.12772323688,0.0,1.0
2023-07-03,29.525,29.525,29.42,29.52,2405,28.3715950853798,28.3715950853798,28.270696948751,28.366790412207,2502.77169071086,0.0,1.0
2023-07-05,29.06,29.28,28.9401,29.28,6129,27.9247604803094,28.1361660999126,27.8095444176257,28.1361660999126,6378.16536065152,0.0,1.0
2023-07-06,28.46,28.63,28.275,28.63,43012,27.3481996995735,27.5115585874487,27.1704267921799,27.5115585874487,44760.5887571126,0.0,1.0
2023-07-07,28.83,28.84,28.585,28.585,3646,27.7037455143607,27.7133548607063,27.4683165288935,27.4683165288935,3794.22269618786,0.0,1.0
2023-07-10,28.93,29.0136,28.79,28.82,22298,27.7998389778166,27.8801731132658,27.6653081289783,27.6941361680151,23204.4919582,0.0,1.0
2023-07-11,29.24,29.25,29.08,29.09,7726,28.0977287145302,28.1073380608758,27.9439791730006,27.9535885193462,8040.0890155643,0.0,1.0
2023-07-12,30.0,30.0111,29.77,29.77,6355,28.8280390367957,28.8387054112393,28.6070240708469,28.6070240708469,6613.35305383266,0.0,1.0
2023-07-13,30.46,30.46,30.35,30.39,4895,29.2700689686932,29.2700689686932,29.1643661588916,29.202803544274,5093.99892974208,0.0,1.0
2023-07-14,30.31,30.31,30.31,30.31,218,29.1259287735092,29.1259287735092,29.1259287735092,29.1259287735092,226.862465103937,0.0,1.0
2023-07-17,30.43,30.43,30.12,30.17,2903,29.2412409296564,29.2412409296564,28.9433511929429,28.9913979246709,3021.01713851711,0.0,1.0
2023-07-18,30.41,30.41,30.2901,30.3,26132,29.2220222369652,29.2220222369652,29.1068061742815,29.1163194271636,27194.3575142023,0.0,1.0
2023-07-19,30.32,30.4,30.2133,30.32,5967,29.1355381198548,29.2124128906196,29.0330063943473,29.1355381198548,6209.57949208805,0.0,1.0
2023-07-20,30.15,30.3,30.0283,30.3,6592,28.9721792319797,29.1163194271636,28.8552334869537,29.1163194271636,6859.98793561996,0.0,1.0
2023-07-21,30.15,30.22,30.0535,30.0535,4463,28.9721792319797,29.0394446563989,28.8794490397446,28.8794490397446,4644.4366135728,0.0,1.0
2023-07-24,29.97,30.13,29.965,30.01,7410,28.7992109977589,28.9529605392885,28.7944063245861,28.8376483831413,7711.24250651456,0.0,1.0
2023-07-25,30.1,30.1,29.93,29.99,14649,28.9241325002517,28.9241325002517,28.7607736123765,28.8184296904501,15244.5332628788,0.0,1.0
2023-07-26,30.08,30.08,29.71,29.71,1874,28.9049138075605,28.9049138075605,28.5493679927733,28.5493679927733,1950.18467708614,0.0,1.0
2023-07-27,30.0,30.329,30.0,30.28,10754,28.8280390367957,29.1441865315659,28.8280390367957,29.0971007344725,11191.1878427878,0.0,1.0
2023-07-28,30.49,30.52,30.27,30.27,4527,29.29889700773,29.3277250467668,29.0874913881268,29.0874913881268,4711.03843819048,0.0,1.0
2023-07-31,30.41,30.6242,30.35,30.53,14307,29.2220222369652,29.427854435688,29.1643661588916,29.3373343931124,14888.6297625781,0.0,1.0
2023-08-01,29.99,30.08,29.8001,30.08,3739,28.8184296904501,28.9049138075605,28.6359482033472,28.9049138075605,3891.00347258542,0.0,1.0
2023-08-02,29.3,29.69,29.255,29.69,57711,28.1553847926038,28.5301493000821,28.1121427340486,28.5301493000821,60057.1546954739,0.0,1.0
2023-08-03,29.23,29.2345,29.03,29.08,28081,28.0881193681846,28.0924435740401,27.8959324412726,27.9439791730006,29222.5912045122,0.0,1.0
2023-08-04,29.17,29.55,29.15,29.26,43196,28.030463290111,28.3956184512438,28.0112445974198,28.1169474072214,44952.0690028884,0.0,1.0
2023-08-07,29.5,29.5,29.28,29.37,4229,28.3475717195158,28.3475717195158,28.1361660999126,28.222650217023,4400.92369231444,0.0,1.0
2023-08-08,29.145,29.145,28.89,29.01,9744,28.006439924247,28.006439924247,27.7614015924343,27.8767137485814,10140.1277980402,0.0,1.0
2023-08-09,29.19,29.35,29.17,29.17,3815,28.0496819828022,28.2034315243318,28.030463290111,28.030463290111,3970.0931393189,0.0,1.0
2023-08-10,29.31,29.65,29.31,29.53,4163,28.1649941389494,28.4917119146997,28.1649941389494,28.3763997585526,4332.24056067748,0.0,1.0
2023-08-11,29.07,29.175,29.0439,29.17,3709,27.934369826655,28.0352679632838,27.909289432693,28.030463290111,3859.78386729589,0.0,1.0
2023-08-14,29.15,29.15,28.95,28.99,4684,28.0112445974198,28.0112445974198,27.8190576705078,27.8574950558902,4874.4210392057,0.0,1.0
2023-08-15,28.75,28.8377,28.75,28.8377,1043,27.6268707435959,27.7111447110468,27.6268707435959,27.7111447110468,1085.40161056608,0.0,1.0
2023-08-16,28.63,28.8578,28.63,28.79,3090,27.5115585874487,27.7304594972014,27.5115585874487,27.6653081289783,3215.61934482186,0.0,1.0
2023-08-17,28.53,28.76,28.4,28.76,9333,27.4154651239927,27.6364800899415,27.2905436214999,27.6364800899415,9712.4192055736,0.0,1.0
2023-08-18,28.39,28.46,28.16,28.22,3804,27.2809342751543,27.3481996995735,27.0599193092056,27.1175753872791,3958.64595071274,0.0,1.0
2023-08-21,28.6,28.68,28.421,28.525,1823,27.4827305484119,27.5596053191767,27.3107232488257,27.4106604508199,1897.11134809393,0.0,1.0
2023-08-22,28.58,28.69,28.5101,28.69,5936,27.4635118557207,27.5692146655223,27.396342524765,27.5692146655223,6177.31923328886,0.0,1.0
2023-08-23,28.65,28.67,28.5,28.54,27248,27.5307772801399,27.5499959728311,27.3866370849559,27.4250744703383,28355.7268309728,0.0,1.0
2023-08-24,28.24,28.42,28.24,28.42,2225,27.1367940799703,27.3097623141911,27.1367940799703,27.3097623141911,2315.45405897367,0.0,1.0
2023-08-25,28.43,28.43,28.26,28.42,4324,27.3193716605367,27.3193716605367,27.1560127726615,27.3097623141911,4499.78577573131,0.0,1.0
2023-08-28,28.7381,28.7381,28.59,28.59,3056,27.6154356214446,27.6154356214446,27.4731212020663,27.4731212020663,3180.23712549373,0.0,1.0
2023-08-29,29.15,29.15,28.68,28.68,5264,28.0112445974198,28.0112445974198,27.5596053191767,27.5596053191767,5478.00007480333,0.0,1.0
2023-08-30,29.16,29.209,29.03,29.19,3055,28.0208539437654,28.0679397408588,27.8959324412726,28.0496819828022,3179.19647198407,0.0,1.0
2023-08-31,28.98,29.16,28.93,29.1591,3577,27.8478857095446,28.0208539437654,27.7998389778166,28.0199891025943,3722.41760402195,0.0,1.0
2023-09-01,28.72,29.01,28.63,29.01,3455,27.5980427045591,27.8767137485814,27.5115585874487,27.8767137485814,3595.45787584451,0.0,1.0
2023-09-05,28.3,28.61,28.29,28.61,7092,27.1944501580439,27.4923398947575,27.1848408116983,27.4923398947575,7380.31469044552,0.0,1.0
2023-09-06,28.35,28.39,28.23,28.39,3225,27.2424968897719,27.2809342751543,27.1271847336247,27.2809342751543,3356.10756862476,0.0,1.0
2023-09-07,28.23,28.24,28.0915,28.23,15590,27.1271847336247,27.1367940799703,26.9940952867382,27.1271847336247,16223.7882154605,0.0,1.0
2023-09-08,28.2,28.31,28.19,28.21,1328,27.0983566945879,27.2040595043895,27.0887473482424,27.1079660409335,1381.98786081665,0.0,1.0
2023-09-11,28.49,28.5,28.37,28.45,1832,27.3770277386103,27.3866370849559,27.2617155824631,27.3385903532279,1906.47722968079,0.0,1.0
2023-09-12,28.22,28.336,28.22,28.22,4660,27.1175753872791,27.2290438048881,27.1175753872791,27.1175753872791,4849.44535497408,0.0,1.0
2023-09-13,28.1,28.26,28.06,28.0757,4093,27.002263231132,27.1560127726615,26.9638258457496,26.9789125195122,4259.3948150019,0.0,1.0
2023-09-14,28.3,28.346,28.18,28.19,6157,27.1944501580439,27.2386531512337,27.0791380018968,27.0887473482424,6407.30365892176,0.0,1.0
2023-09-15,28.335,28.49,28.335,28.43,3240,27.2280828702535,27.3770277386103,27.2280828702535,27.3193716605367,3371.71737126953,0.0,1.0
2023-09-18,28.2,28.24,28.08,28.08,14696,27.0983566945879,27.1367940799703,26.9830445384408,26.9830445384408,15293.4439778324,0.0,1.0
2023-09-19,28.12,28.13,28.02,28.13,5291,27.0214819238232,27.0310912701688,26.9253884603672,27.0310912701688,5506.0977195639,0.0,1.0
2023-09-20,28.05,28.42,28.05,28.32,3904,26.954216499404,27.3097623141911,26.954216499404,27.2136688507351,4062.71130167784,0.0,1.0
2023-09-21,27.74,27.9,27.74,27.89,13200,26.6563267626904,26.81007630422,26.6563267626904,26.8004669578744,13736.6263273944,0.0,1.0
2023-09-22,27.73,27.85,27.66,27.8,35397,26.6467174163448,26.762029572492,26.5794519919256,26.713982840764,36836.0122811196,0.0,1.0
2023-09-25,27.37,27.39,27.23,27.35,5297,26.3007809479033,26.3199996405945,26.1662500990649,26.2815622552121,5512.34164062181,0.0,1.0
2023-09-26,26.99,27.14,26.9016,27.11,11307,25.9356257867705,26.0797659819545,25.8506791650754,26.0509379429177,11766.6692336249,0.0,1.0
2023-09-27,26.88,26.94,26.63,26.94,10686,25.8299229769689,25.8875790550425,25.589689318329,25.8875790550425,11120.4234041315,0.0,1.0
2023-09-28,27.23,27.235,27.11,27.1814,4686,26.1662500990649,26.1710547722377,26.0509379429177,26.1195486758253,4876.502346225,0.0,1.0
2023-09-29,27.18,27.559,27.18,27.49,5038,26.1182033673369,26.4823975938351,26.1182033673369,26.4160931040505,5242.81238162218,0.0,1.0
2023-10-02,26.8,27.04,26.76,27.04,11405,25.7530482062041,25.9836725184985,25.7146108208218,25.9836725184985,11868.6532775707,0.0,1.0
2023-10-03,26.47,26.66,26.44,26.57,13769,25.4359397767994,25.6185173573658,25.4071117377626,25.5320332402554,14328.7581743858,0.0,1.0
2023-10-04,26.75,26.75,26.5041,26.71,3984,25.7050014744762,25.7050014744762,25.4687076478379,25.6665640890938,4145.96358244993,0.0,1.0
2023-10-05,26.77,26.77,26.61,26.71,3002,25.7242201671674,25.7242201671674,25.5704706256378,25.6665640890938,3124.04183597256,0.0,1.0
2023-10-06,27.12,27.22,26.63,26.68,4561,26.0605472892633,26.1566407527193,25.589689318329,25.637736050057,4746.42065751861,0.0,1.0
2023-10-09,26.97,26.97,26.72,26.78,3013,25.9164070940793,25.9164070940793,25.6761734354394,25.733829513513,3135.48902457873,0.0,1.0
2023-10-10,27.44,27.44,27.02,27.02,8582,26.3680463723225,26.3680463723225,25.9644538258073,25.9644538258073,8930.88841982562,0.0,1.0
2023-10-11,27.51,27.55,27.44,27.53,9697,26.4353117967416,26.473749182124,26.3680463723225,26.4545304894328,10091.2170830866,0.0,1.0
2023-10-12,27.15,27.56,27.15,27.51,3736,26.0893753283001,26.4833585284696,26.0893753283001,26.4353117967416,3887.88151205646,0.0,1.0
2023-10-13,26.76,26.98,26.71,26.98,9239,25.7146108208218,25.9260164404249,25.6665640890938,25.9260164404249,9614.59777566638,0.0,1.0
2023-10-16,27.1,27.1,26.9,26.9,8418,26.0413285965721,26.0413285965721,25.8491416696601,25.8491416696601,8760.22124424286,0.0,1.0
2023-10-17,27.11,27.205,26.87,26.87,2949,26.0509379429177,26.1422267332009,25.8203136306233,25.8203136306233,3068.88719996106,0.0,1.0
2023-10-18,26.57,26.81,26.57,26.75,9556,25.5320332402554,25.7626575525497,25.5320332402554,25.7050014744762,9944.48493822579,0.0,1.0
2023-10-19,26.65,26.78,26.62,26.72,5677,25.6089080110202,25.733829513513,25.5800799719834,25.6761734354394,5907.78997428922,0.0,1.0
2023-10-20,26.28,26.44,26.26,26.42,9338,25.253362196233,25.4071117377626,25.2341435035418,25.3878930450714,9717.62247312187,0.0,1.0
2023-10-23,26.45,26.564,26.1,26.18,30038,25.4167210841082,25.526267632448,25.0803939620123,25.157268732777,31259.1501228994,0.0,1.0
2023-10-24,26.47,26.47,26.3959,26.44,847,25.4359397767994,25.4359397767994,25.3647345203785,25.4071117377626,881.433522674471,0.0,1.0
2023-10-25,26.33,26.4785,26.3,26.42,6569,25.301408927961,25.4441077211932,25.2725808889242,25.3878930450714,6836.052904898,0.0,1.0
2023-10-26,26.06,26.27,26.0,26.14,4750,25.0419565766299,25.2437528498874,24.9843004985563,25.1188313473946,4943.10417084266,0.0,1.0
2023-10-27,25.93,26.26,25.899,26.26,3258,24.9170350741371,25.2341435035418,24.8872461004657,25.2341435035418,3390.44913444324,0.0,1.0
2023-10-30,26.35,26.35,26.18,26.26,5766,25.3206276206522,25.3206276206522,25.157268732777,25.2341435035418,6000.40813664818,0.0,1.0
2023-10-31,26.32,26.43,26.1906,26.28,4115,25.2917995816154,25.397502391417,25.1674546399034,25.253362196233,4282.28919221423,0.0,1.0
2023-11-01,26.58,26.58,26.37,26.39,1912,25.541642586601,25.541642586601,25.3398463133434,25.3590650060346,1989.72951045288,0.0,1.0
2023-11-02,27.06,27.16,26.98,27.07,5271,26.0028912111897,26.0989846746457,25.9260164404249,26.0125005575353,5485.28464937089,0.0,1.0
2023-11-03,27.38,27.48,27.3047,27.38,5110,26.3103902942489,26.4064837577049,26.2380319162665,26.3103902942489,5317.73943431705,0.0,1.0
2023-11-06,27.23,27.3,27.06,27.3,13457,26.1662500990649,26.2335155234841,26.0028912111897,26.2335155234841,14004.0742793747,0.0,1.0
2023-11-07,27.14,27.185,27.0101,27.11,33915,26.0797659819545,26.1230080405097,25.9549405729252,26.0509379429177,35293.7637798167,0.0,1.0
2023-11-08,27.31,27.34,27.24,27.24,9929,26.2431248698297,26.2719529088665,26.1758594454105,26.1758594454105,10332.6486973256,0.0,1.0
2023-11-09,27.28,27.63,27.28,27.51,8464,26.2142968307929,26.5506239528888,26.2142968307929,26.4353117967416,8808.0913056868,0.0,1.0
2023-11-10,27.42,27.4797,27.21,27.33,14610,26.3488276796313,26.4061954773145,26.1470314063737,26.2623435625209,15203.9477760024,0.0,1.0
2023-11-13,27.57,27.6,27.27,27.39,7694,26.4929678748152,26.521795913852,26.2046874844473,26.3199996405945,8006.78810325548,0.0,1.0
2023-11-14,28.46,28.5,28.29,28.33,12528,27.3481996995735,27.3866370849559,27.1848408116983,27.2232781970807,13037.3071689088,0.0,1.0
2023-11-15,28.6,28.679,28.55,28.59,7180,27.4827305484119,27.5586443845421,27.4346838166839,27.4731212020663,7471.89219929481,0.0,1.0
2023-11-16,28.79,28.9092,28.691,28.77,3138,27.6653081289783,27.7798515374178,27.5701756001568,27.6460894362871,3265.57071328511,0.0,1.0
2023-11-17,29.14,29.14,28.96,28.99,10260,28.0016352510742,28.0016352510742,27.8286670168534,27.8574950558902,10677.1050090202,0.0,1.0
2023-11-20,29.24,29.2499,29.08,29.08,3176,28.0977287145302,28.1072419674123,27.9439791730006,27.9439791730006,3305.11554665185,0.0,1.0
2023-11-21,29.13,29.26,29.06,29.26,7202,27.9920259047286,28.1169474072214,27.9247604803094,28.1169474072214,7494.78657650714,0.0,1.0
2023-11-22,29.13,29.21,29.06,29.18,2704,27.9920259047286,28.0689006754934,27.9247604803094,28.0400726364566,2813.92709009654,0.0,1.0
2023-11-24,29.48,29.48,29.33,29.33,2587,28.3283530268246,28.3283530268246,28.1842128316406,28.1842128316406,2692.17062946736,0.0,1.0
2023-11-27,29.34,29.4588,29.29,29.29,1116,28.1938221779862,28.3079812125719,28.1457754462582,28.1457754462582,1161.36931677061,0.0,1.0
2023-11-28,29.5,29.545,29.2912,29.35,3989,28.3475717195158,28.390813778071,28.1469285678197,28.2034315243318,4151.16684999818,0.0,1.0
2023-11-29,29.77,29.8,29.75,29.75,1214,28.6070240708469,28.6358521098837,28.5878053781557,28.5878053781557,1263.35336071642,0.0,1.0
2023-11-30,29.68,29.68,29.57,29.629,3415,28.5205399537365,28.5205399537365,28.414837143935,28.471532287374,3553.83173545847,0.0,1.0
2023-12-01,29.93,29.99,29.42,29.59,9465,28.7607736123765,28.8184296904501,28.270696948751,28.4340558366261,9849.78546884755,0.0,1.0
2023-12-04,29.82,29.89,29.7,29.7,7499,28.6550708025749,28.7223362269941,28.5397586464277,28.5397586464277,7803.86066887351,0.0,1.0
2023-12-05,29.93,29.9426,29.82,29.86,8356,28.7607736123765,28.772881388772,28.6550708025749,28.6935081879573,8695.70072664449,0.0,1.0
2023-12-06,29.96,30.2,29.96,30.0,9387,28.7896016514133,29.0202259637077,28.7896016514133,28.8280390367957,9768.61449509476,0.0,1.0
2023-12-07,30.15,30.15,29.94,30.08,52110,28.9721792319797,28.9721792319797,28.7703829587221,28.9049138075605,54228.4543879181,0.0,1.0
2023-12-08,30.2921,30.2941,30.18,30.2436,6264,29.1087280435506,29.1106499128197,29.0010072710165,29.0621227137745,6518.65358445442,0.0,1.0
2023-12-11,30.35,30.36,30.18,30.18,9024,29.1643661588916,29.1739755052372,29.0010072710165,29.0010072710165,9390.85727109143,0.0,1.0
2023-12-12,30.365,30.37,30.3069,30.3069,4611,29.17878017841,29.1835848515828,29.1229498761421,29.1229498761421,4798.45333300117,0.0,1.0
2023-12-13,30.7999,30.84,30.2407,30.37,16703,29.5966906509801,29.635224129826,29.0593360033342,29.1835848515828,17382.0355717021,0.0,1.0
2023-12-14,30.8,30.92,30.7,30.82,8737,29.5967867444436,29.7120989005908,29.5006932809876,29.6160054371348,9092.18971382155,0.0,1.0
2023-12-15,30.54,30.69,30.5001,30.69,8870,29.346943739458,29.491083934642,29.3086024475391,29.491083934642,9230.59663060515,0.0,1.0
2023-12-18,30.4914,30.515,30.42,30.5,8840,29.3002423162184,29.322920373594,29.2316315833108,29.3085063540756,9199.37702531562,0.0,1.0
2023-12-19,30.826,30.826,30.61,30.63,23623,29.6217710449421,29.6217710449421,29.4142091638772,29.4334278565684,24583.3578584877,0.0,1.0
2023-12-20,30.46,30.83,30.46,30.83,8433,29.2700689686932,29.6256147834804,29.2700689686932,29.6256147834804,8775.83104688763,0.0,1.0
2023-12-21,30.8,30.81,30.59,30.7,10519,29.5967867444436,29.6063960907892,29.394990471186,29.5006932809876,10946.6342680198,0.0,1.0
2023-12-22,30.81,30.9,30.7698,30.9,3061,29.6063960907892,29.6928802078996,29.5677665184799,29.6928802078996,3185.44039304198,0.0,1.0
2023-12-26,31.03,31.12,30.81,30.81,10915,29.8178017103923,29.9042858275027,29.6063960907892,29.6063960907892,11358.7330578416,0.0,1.0
2023-12-27,31.2,31.22,31.0701,31.08,23431,29.9811605982675,30.0003792909587,29.8563351892382,29.8658484421203,24383.5523846347,0.0,1.0
2023-12-28,30.82,31.07,30.82,30.96,17016,29.7241490209081,29.9652598987546,29.7241490209081,29.8591711125021,17643.3350415217,0.11254,1.0
2023-12-29,30.85,31.0,30.8171,31.0,4955,29.7530823262497,29.8977488529576,29.7213521347251,29.8977488529576,5137.67778154324,0.0,1.0
2024-01-02,30.54,30.7,30.52,30.65,17548,29.4541048377201,29.6084157995419,29.4348159674924,29.5601936239726,18194.9484784099,0.0,1.0
2024-01-03,30.08,30.18,30.03,30.11,6597,29.0104608224827,29.1069051736213,28.9622386469134,29.0393941278243,6840.21399088613,0.0,1.0
2024-01-04,30.25,30.4105,30.25,30.26,25429,29.1744162194183,29.3292094029957,29.1744162194183,29.1840606545321,26366.5001628381,0.0,1.0
2024-01-05,30.31,30.5,30.19,30.19,3231,29.2322828301014,29.4155270972647,29.1165496087351,29.1165496087351,3350.11844846947,0.0,1.0
2024-01-08,30.7,30.89,30.52,30.55,7482,29.6084157995419,29.7916600667051,29.4348159674924,29.463749272834,7757.84160676215,0.0,1.0
2024-01-09,30.39,30.485,30.3541,30.46,5556,29.3094383110123,29.4010604445939,29.2748147889535,29.3769493568093,5760.83506644888,0.0,1.0
2024-01-10,30.62,30.63,30.4526,30.49,4789,29.531260318631,29.5409047537449,29.369812474825,29.4058826621508,4965.55779935632,0.0,1.0
2024-01-11,30.49,30.49,30.2499,30.2968,2071,29.4058826621508,29.4058826621508,29.1743197750671,29.2195521757511,2147.35230788619,0.0,1.0
2024-01-12,30.57,30.73,30.49,30.73,3138,29.4830381430617,29.6373491048834,29.4058826621508,29.6373491048834,3253.68978375029,0.0,1.0
2024-01-16,30.02,30.1376,29.93,30.01,21153,28.9525942117996,29.0660127687385,28.8657942957748,28.9429497766857,21932.8553204811,0.0,1.0
2024-01-17,29.85,29.85,29.62,29.83,17744,28.788638814864,28.788638814864,28.5668168072453,28.7693499446363,18398.1744814739,0.0,1.0
2024-01-18,30.14,30.14,29.9301,29.95,6311,29.0683274331658,29.0683274331658,28.865890740126,28.8850831660026,6543.6699251906,0.0,1.0
2024-01-19,30.28,30.28,29.985,30.25,6598,29.2033495247598,29.2033495247598,28.9188386889011,29.1744162194183,6841.25085824871,0.0,1.0
2024-01-22,30.31,30.3492,30.23,30.28,4950,29.2322828301014,29.2700890157477,29.1551273491906,29.2033495247598,5132.49344473038,0.0,1.0
2024-01-23,30.21,30.21,30.07,30.07,919,29.1358384789628,29.1358384789628,29.0008163873688,29.0008163873688,952.88110620348,0.0,1.0
2024-01-24,30.64,30.9999,30.59,30.83,9488,29.5505491888587,29.8976524086064,29.5023270132894,29.733793456022,9837.79753608119,0.0,1.0
2024-01-25,30.5803,30.65,30.494,30.5984,24800,29.492971911229,29.5601936239726,29.4097404361964,29.5104283387851,25714.3105917805,0.0,1.0
2024-01-26,30.6887,30.7701,30.655,30.76,9702,29.5975175878632,29.67602328969,29.5650158415295,29.666282410225,10059.6871516715,0.0,1.0
2024-01-29,30.71,30.76,30.47,30.61,24074,29.6180602346557,29.666282410225,29.3865937919231,29.5216158835171,24961.5448865534,0.0,1.0
2024-01-30,30.72,30.81,30.6,30.81,1969,29.6277046697696,29.7145045857943,29.5119714484033,29.7145045857943,2041.59183690386,0.0,1.0
2024-01-31,30.3009,30.74,30.285,30.74,8633,29.2235063941478,29.6469935399973,29.2081717423168,29.6469935399973,8951.2759410823,0.0,1.0
2024-02-01,30.7,30.705,30.435,30.44,4330,29.6084157995419,29.6132380170988,29.3528382690246,29.3576604865816,4489.63567993586,0.0,1.0
2024-02-02,30.53,30.56,30.3911,30.53,2929,29.4444604026063,29.4733937079478,29.3104991988748,29.4444604026063,3036.98450497278,0.0,1.0
2024-02-05,30.355,30.4,30.14,30.35,14473,29.2756827881138,29.3190827461261,29.0683274331658,29.2708605705568,15006.5813385016,0.0,1.0
2024-02-06,30.5684,30.586,30.38,30.38,5861,29.4814950334435,29.4984692392439,29.2997938758984,29.2997938758984,6077.07961203328,0.0,1.0
2024-02-07,30.43,30.5584,30.3556,30.5,2657,29.3480160514677,29.4718505983296,29.2762614542206,29.4155270972647,2754.95658235326,0.0,1.0
2024-02-08,30.555,30.63,30.48,30.53,1335,29.4685714903909,29.5409047537449,29.396238227037,29.4444604026063,1384.21792903335,0.0,1.0
2024-02-09,30.5,30.52,30.3738,30.48,4794,29.4155270972647,29.4348159674924,29.2938143261278,29.396238227037,4970.74213616918,0.0,1.0
2024-02-12,30.55,30.64,30.43,30.47,6895,29.463749272834,29.5505491888587,29.3480160514677,29.3865937919231,7149.20046493252,0.0,1.0
2024-02-13,30.1,30.18,29.9257,30.0701,7712,29.0297496927104,29.1069051736213,28.8616471886759,29.00091283172,7996.32110015368,0.0,1.0
2024-02-14,30.36,30.36,30.22,30.22,26998,29.2805050056707,29.2805050056707,29.1454829140767,29.1454829140767,27993.3450547133,0.0,1.0
2024-02-15,30.69,30.72,30.52,30.52,3144,29.598771364428,29.6277046697696,29.4348159674924,29.4348159674924,3259.91098792572,0.0,1.0
2024-02-16,30.715,30.827,30.68,30.73,4035,29.6228824522126,29.7309001254878,29.5891269293141,29.6373491048834,4183.7598079772,0.0,1.0
2024-02-20,30.83,31.18,30.7233,30.82,4824,29.733793456022,30.071348685007,29.6308873333571,29.7241490209081,5001.84815704633,0.0,1.0
2024-02-21,30.925,30.925,30.7701,30.88,4392,29.8254155896036,29.8254155896036,29.67602328969,29.7820156315913,4553.92145641533,0.0,1.0
2024-02-22,31.47,31.74,31.27,31.31,20625,30.3510373033089,30.611437051383,30.1581486010317,30.1967263414871,21385.3893530432,0.0,1.0
2024-02-23,31.485,31.51,31.465,31.48,3378,30.3655039559796,30.3896150437643,30.3462150857519,30.3606817384227,3502.53795076753,0.0,1.0
2024-02-26,31.62,31.97,31.54,31.64,16083,30.4957038300167,30.8332590590017,30.4185483491059,30.5149927002444,16675.9377922422,0.0,1.0
2024-02-27,31.82,31.883,31.775,31.81,5815,30.6885925322939,30.7493524735112,30.6451925742815,30.67894809718,6029.38371335498,0.0,1.0
2024-02-28,31.92,31.9447,31.77,31.79,9479,30.7850368834324,30.8088586381637,30.6403703567246,30.6596592269523,9828.46572981805,0.0,1.0
2024-02-29,32.08,32.21,31.97,32.12,3276,30.9393478452542,31.0647255017343,30.8332590590017,30.9779255857096,3396.77747978519,0.0,1.0
2024-03-01,32.22,32.22,32.0,32.07,4993,31.0743699368482,31.0743699368482,30.8621923643433,30.9297034101403,5177.07874132096,0.0,1.0
2024-03-04,32.1,32.21,32.09,32.14,14433,30.9586367154819,31.0647255017343,30.948992280368,30.9972144559373,14965.1066439987,0.0,1.0
2024-03-05,32.1,32.2,31.9724,32.14,3872,30.9586367154819,31.0550810666204,30.8355737234291,30.9972144559373,4014.75042787798,0.0,1.0
2024-03-06,32.29,32.35,32.2157,32.35,4632,31.1418809826452,31.1997475933283,31.0702228297492,31.1997475933283,4802.76962343254,0.0,1.0
2024-03-07,32.64,32.7399,32.565,32.565,3577,31.4794362116302,31.5757841184176,31.4071029482762,31.4071029482762,3708.8745559193,0.0,1.0
2024-03-08,32.49,32.7599,32.49,32.71,3844,31.3347696849223,31.5950729886453,31.3347696849223,31.5469472574272,3985.71814172598,0.0,1.0
2024-03-11,32.5,32.532,32.26,32.44,33669,31.3444141200362,31.3752763124005,31.1129476773036,31.286547509353,34910.2872304297,0.0,1.0
2024-03-12,32.77,32.8941,32.52,32.52,12662,31.6048138681103,31.7245013078733,31.3637029902639,31.3637029902639,13128.8145448841,0.0,1.0
2024-03-13,32.89,32.9594,32.76,32.88,7126,31.7205470894766,31.7874794691668,31.5951694329964,31.7109026543627,7388.71682568661,0.0,1.0
2024-03-14,32.58,32.75,32.485,32.75,3817,31.421569600947,31.5855249978826,31.3299474673654,31.5855249978826,3957.72272293654,0.0,1.0
2024-03-15,32.6946,32.96,32.58,32.8,8169,31.5320948273518,31.7880581352736,31.421569600947,31.6337471734519,8470.16948484899,0.0,1.0
2024-03-18,32.5556,32.8,32.55,32.8,3530,31.3980371792692,31.6337471734519,31.3926362956054,31.6337471734519,3660.14178987843,0.0,1.0
2024-03-19,32.6414,32.645,32.555,32.57,5498,31.4807864325461,31.4842584291871,31.3974585131624,31.4119251658332,5700.69675941972,0.0,1.0
2024-03-20,33.1427,33.18,32.61,32.7096,7255,31.9642619648038,32.0002357077785,31.4505029062886,31.5465614800226,7522.47271545836,0.0,1.0
2024-03-21,32.9,33.06,32.88,32.95,8561,31.7301915245905,31.8845024864122,31.7109026543627,31.7784137001597,8876.62149097712,0.0,1.0
2024-03-22,32.93,32.9699,32.9,32.9,3969,31.759124829932,31.7976061260363,31.7301915245905,31.7301915245905,4115.32656204745,0.0,1.0
2024-03-25,33.07,33.1099,32.95,32.97,10229,31.894146921526,31.9326282176303,31.7784137001597,31.7977025703875,10606.1162517469,0.0,1.0
2024-03-26,33.15,33.37,33.15,33.29,12253,31.9713024024369,32.1834799749417,31.9713024024369,32.1063244940309,12704.7357935922,0.0,1.0
2024-03-27,33.53,33.53,33.39,33.48,6088,32.3377909367635,32.3377909367635,32.2027688451695,32.2895687611942,6312.44850333708,0.0,1.0
2024-03-28,33.4026,33.45,33.28,33.38,4308,32.2149208334129,32.2606354558526,32.096680058917,32.1931244100556,4466.82459795929,0.0,1.0
2024-04-01,33.25,33.57,33.18,33.4,31673,32.0677467535755,32.3763686772189,32.0002357077785,32.2124132802833,32840.6999747364,0.0,1.0
2024-04-02,32.86,33.01,32.86,33.01,21820,31.691613784135,31.8362803108429,31.691613784135,31.8362803108429,22624.4458513166,0.0,1.0
2024-04-03,33.26,33.3499,32.9318,32.9318,12717,32.0773911886893,32.1640946603629,31.7608608282525,31.7608608282525,13185.8422498255,0.0,1.0
2024-04-04,32.9005,33.51,32.83,33.51,14072,31.7306737463461,32.3185020665357,31.6626804787935,32.3185020665357,14590.7975261103,0.0,1.0
2024-04-05,32.87,32.99,32.8039,32.85,5473,31.7012582192489,31.8169914406152,31.6375085031463,31.6819693490212,5674.77507535543,0.0,1.0
2024-04-08,33.22,33.29,33.12,33.12,48792,32.0388134482339,32.1063244940309,31.9423690970953,31.9423690970953,50590.832354603,0.0,1.0
2024-04-09,32.84,33.08,32.733,33.08,3376,31.6723249139073,31.9037913566399,31.569129458189,31.9037913566399,3500.46421604238,0.0,1.0
2024-04-10,32.5,32.5801,32.35,32.4,15515,31.3444141200362,31.4216660452982,31.1997475933283,31.2479697688976,16086.9971303014,0.0,1.0
2024-04-11,32.27,32.39,31.984,32.39,12847,31.1225921124175,31.2383253337837,30.8467612681611,31.2383253337837,13320.6350069598,0.0,1.0
2024-04-12,31.75,31.9,31.6706,31.89,30577,30.6210814864969,30.7657480132047,30.5445046716928,30.7561035780909,31704.2933453577,0.0,1.0
2024-04-15,31.79,32.29,31.75,32.29,5511,30.6596592269523,31.1418809826452,30.6210814864969,31.1418809826452,5714.17603513316,0.0,1.0
2024-04-16,31.44,31.63,31.2112,31.63,4461,30.3221039979673,30.5053482651306,30.1014393225622,30.5053482651306,4625.46530443277,0.0,1.0
2024-04-17,31.71,31.731,31.58,31.731,1458,30.5825037460414,30.6027570597805,30.4571260895613,30.6027570597805,1511.75261462968,0.0,1.0
2024-04-18,31.51,31.7401,31.47,31.64,475642,30.3896150437643,30.6115334957342,30.3510373033089,30.5149927002444,493177.666068373,0.0,1.0
2024-04-19,31.55,31.62,31.41,31.55,5432,30.4281927842197,30.4957038300167,30.2931706926257,30.4281927842197,5632.26351348999,0.0,1.0
2024-04-22,31.86,31.9665,31.74,31.83,2989,30.7271702727493,30.8298835067119,30.611437051383,30.6982369674077,3099.19654672709,0.0,1.0
2024-04-23,32.46,32.5,32.11,32.11,6615,31.3058363795807,31.3444141200362,30.9682811505957,30.9682811505957,6858.87760341243,0.0,1.0
2024-04-24,32.27,32.4,32.205,32.4,14945,31.1225921124175,31.2479697688976,31.0599032841774,31.2479697688976,15495.9827336354,0.0,1.0
2024-04-25,32.1838,32.1838,31.86,31.86,2945,31.039457081736,31.039457081736,30.7271702727493,30.7271702727493,3053.57438277393,0.0,1.0
2024-04-26,32.41,32.5,32.318,32.46,9308,31.2576142040114,31.3444141200362,31.168885400964,31.3058363795807,9651.16141081827,0.0,1.0
2024-04-29,32.4044,32.4799,32.27,32.35,6515,31.2522133203477,31.3250288054573,31.1225921124175,31.1997475933283,6755.19086715524,0.0,1.0
2024-04-30,31.82,32.2738,31.82,32.18,10568,30.6885925322939,31.1262569977607,30.6885925322939,31.0357921963927,10957.6142876587,0.0,1.0
2024-05-01,31.8206,32.27,31.42,31.78,7947,30.6891711984007,31.1225921124175,30.3028151277396,30.6500147918384,8239.98493035805,0.0,1.0
2024-05-02,32.05,32.1581,31.955,31.955,18115,30.9104145399126,31.0146708834934,30.8187924063309,30.8187924063309,18782.852272988,0.0,1.0
2024-05-03,32.4,32.49,32.2737,32.39,4641,31.2479697688976,31.3347696849223,31.1261605534096,31.2383253337837,4812.10142969569,0.0,1.0
2024-05-06,32.74,32.74,32.5972,32.62,2661,31.5758805627687,31.5758805627687,31.4381580293429,31.4601473414024,2759.10405180355,0.0,1.0
2024-05-07,33.05,33.1499,33.01,33.01,7467,31.8748580512983,31.9712059580858,31.8362803108429,31.8362803108429,7742.28859632359,0.0,1.0
2024-05-08,33.2,33.23,33.0,33.0,7933,32.0195245780062,32.0484578833477,31.826635875729,31.826635875729,8225.46878728204,0.0,1.0
2024-05-09,33.57,33.62,33.35,33.35,4756,32.3763686772189,32.4245908527882,32.164191104714,32.164191104714,4931.34117639145,0.0,1.0
2024-05-10,33.72,33.8099,33.67,33.67,12132,32.5210352039268,32.6077386756003,32.4728130283575,32.4728130283575,12579.274842721,0.0,1.0
2024-05-13,33.65,33.7935,33.65,33.72,7508,32.4535241581298,32.5919218020136,32.4535241581298,32.5210352039268,7784.80015818902,0.0,1.0
2024-05-14,33.795,33.86,33.67,33.76,1669,32.5933684672807,32.6560572955208,32.4728130283575,32.5596129443822,1730.53162813232,0.0,1.0
2024-05-15,34.23,34.249,33.91,34.0,15454,33.0129013947335,33.0312258214498,32.70427947109,32.7910793871148,16023.7482211845,0.0,1.0
2024-05-16,33.8637,34.03,33.8459,34.03,4626,32.6596257365129,32.8200126924563,32.6424586420102,32.8200126924563,4796.54841925712,0.0,1.0
2024-05-17,33.91,33.92,33.79,33.85,1567,32.70427947109,32.7139239062039,32.5885462497237,32.6464128604069,1624.77115715,0.0,1.0
2024-05-20,33.87,34.03,33.79,33.79,14575,32.6657017306346,32.8200126924563,32.5885462497237,32.5885462497237,15112.3418094839,0.0,1.0
2024-05-21,33.88,33.8869,33.735,33.86,6358,32.6753461657485,32.682000825977,32.5355018565975,32.6560572955208,6592.40269123146,0.0,1.0
2024-05-22,33.605,33.8,33.5,33.8,2822,32.4101242001174,32.5981906848376,32.3088576314219,32.5981906848376,2926.0396971776,0.0,1.0
2024-05-23,33.47,33.94,33.365,33.94,37785,32.2799243260803,32.7332127764316,32.1786577573848,32.7332127764316,39178.0332947753,0.0,1.0
2024-05-24,33.7,33.78,33.5597,33.58,9807,32.501746333699,32.5789018146099,32.3664349090516,32.3860131123327,10168.5582247416,0.0,1.0
2024-05-28,33.75,33.88,33.6101,33.88,7519,32.5499685092683,32.6753461657485,32.4150428620255,32.6753461657485,7796.20569917733,0.0,1.0
2024-05-29,33.1996,33.3293,32.8221,33.32,9255,32.0191388006016,32.1442271240284,31.6550613750535,32.1352577993725,9596.20744060196,0.0,1.0
2024-05-30,33.255,33.4,33.255,33.39,10183,32.0725689711324,32.2124132802833,32.0725689711324,32.2027688451695,10558.4203530686,0.0,1.0
2024-05-31,33.4603,33.4603,33.2301,33.45,15991,32.2705692240199,32.2705692240199,32.0485543276989,32.2606354558526,16580.5459948855,0.0,1.0
2024-06-03,33.65,33.72,33.4201,33.65,15162,32.4535241581298,32.5210352039268,32.2317985948622,32.4535241581298,15720.9829513135,0.0,1.0
2024-06-04,33.45,33.45,33.22,33.41,13115,32.2606354558526,32.2606354558526,32.0388134482339,32.2220577153972,13598.5154601291,0.0,1.0
2024-06-05,33.59,33.83,33.46,33.83,17927,32.3956575474466,32.6271239901792,32.2702798909665,32.6271239901792,18587.9212088246,0.0,1.0
2024-06-06,33.7,33.77,33.625,33.73,5653,32.501746333699,32.569257379496,32.4294130703451,32.5306796390406,5861.41120061836,0.0,1.0
2024-06-07,33.27,33.4899,33.22,33.4349,3486,32.0870356238032,32.2991167519569,32.0388134482339,32.2460723588307,3614.51962592527,0.0,1.0
2024-06-10,33.04,33.05,32.86,32.87,3760,31.8652136161845,31.8748580512983,31.691613784135,31.7012582192489,3898.62128326994,0.0,1.0
2024-06-11,32.88,32.88,32.54,32.63,3456,31.7109026543627,31.7109026543627,31.3829918604916,31.4697917765163,3583.41360504813,0.0,1.0
2024-06-12,33.31,33.6099,33.31,33.47,12585,32.1256133642586,32.4148499733232,32.1256133642586,32.2799243260803,13048.975757966,0.0,1.0
2024-06-13,32.65,33.12,32.48,33.12,7443,31.489080646744,31.9423690970953,31.3251252498084,31.9423690970953,7717.40377962187,0.0,1.0
2024-06-14,32.0651,32.11,31.76,32.03,34766,30.9249776369345,30.9682811505957,30.6307259216107,30.8911256696849,36047.730727171,0.0,1.0
2024-06-17,32.31,32.3333,32.04,32.13,5058,31.1611698528729,31.1836413866882,30.9007701047987,30.9875700208234,5244.47511988813,0.0,1.0
2024-06-18,32.36,32.41,32.16,32.35,25539,31.2093920284422,31.2576142040114,31.016503326165,31.1997475933283,26480.555572721,0.0,1.0
2024-06-20,32.42,32.48,32.36,32.36,3325,31.2672586391253,31.3251252498084,31.2093920284422,31.2093920284422,3447.58398055122,0.0,1.0
2024-06-21,32.32,32.42,32.06,32.42,15443,31.1708142879867,31.2672586391253,30.9200589750264,31.2672586391253,16012.3426801962,0.0,1.0
2024-06-24,32.42,32.78,32.375,32.76,21380,31.2672586391253,31.6144583032242,31.2238586811129,31.5951694329964,22168.224211785,0.0,1.0
2024-06-25,32.29,32.35,32.26,32.26,2591,31.1418809826452,31.1997475933283,31.1129476773036,31.1129476773036,2686.52333642352,0.0,1.0
2024-06-26,32.24,32.24,32.07,32.07,2130,31.0936588070759,31.0936588070759,30.9297034101403,30.9297034101403,2208.52748227792,0.0,1.0
2024-06-27,31.72,31.83,31.6601,31.77,6422,31.2253227063632,31.3336072428607,31.166356854216,31.2745429502257,6523.73850274054,0.656518,1.0
2024-06-28,31.7557,31.8999,31.66,31.67,9704,31.260465960481,31.4024171437805,31.1662584137282,31.1761024625007,9857.73254914267,0.0,1.0
2024-07-01,32.07,32.2,31.8407,32.07,4394,31.5698644134007,31.6978370474431,31.3441403750473,31.5698644134007,4463.61055450667,0.0,1.0
2024-07-02,31.69,31.78,31.61,31.61,6351,31.1957905600457,31.2843869989982,31.1170381698658,31.1170381698658,6451.61370770868,0.0,1.0
2024-07-03,32.34,32.37,32.2,32.205,3716,31.8356537302581,31.8651858765756,31.6978370474431,31.7027590718294,3774.86955406163,0.0,1.0
2024-07-05,32.59,32.95,32.46,32.78,8746,32.0817549495705,32.4361407053805,31.9537823155281,32.268791876248,8884.55573730439,0.0,1.0
2024-07-08,32.55,32.76,32.5,32.73,2506,32.0423787544806,32.249103778703,31.9931585106181,32.2195716323855,2545.70051196944,0.0,1.0
2024-07-09,32.05,32.34,32.05,32.3,3681,31.5501763158557,31.8356537302581,31.5501763158557,31.7962775351681,3739.31507763748,0.0,1.0
2024-07-10,32.58,32.58,32.28,32.32,19019,32.071910900798,32.071910900798,31.7765894376231,31.8159656327131,19320.3024888854,0.0,1.0
2024-07-11,32.7,32.85,32.7,32.74,10004,32.190039486068,32.3377002176555,32.190039486068,32.229415681158,10162.4852042068,0.0,1.0
2024-07-12,33.21,33.3,32.95,32.95,7073,32.6920859734654,32.7806824124179,32.4361407053805,32.4361407053805,7185.0517642298,0.0,1.0
2024-07-15,32.96,33.0956,32.826,33.0,9894,32.445984754153,32.579470055508,32.3140745006015,32.485360949243,10050.7425640166,0.0,1.0
2024-07-16,32.89,32.9371,32.6,32.77,4665,32.3770764127455,32.4234418824639,32.091598998343,32.2589478274755,4738.90378624799,0.0,1.0
2024-07-17,32.7956,32.8611,32.7,32.74,16260,32.2841485923331,32.348627111793,32.190039486068,32.229415681158,16517.5939044785,0.0,1.0
2024-07-18,32.455,32.66,32.35,32.66,10663,31.9488602911418,32.150663290978,31.8454977790306,32.150663290978,10831.9252031645,0.0,1.0
2024-07-19,32.13,32.28,32.1,32.28,16656,31.6289287060356,31.7765894376231,31.5993965597182,31.7765894376231,16919.8674091633,0.0,1.0
2024-07-22,32.74,32.74,32.54,32.6,20106,32.229415681158,32.229415681158,32.0325347057081,32.091598998343,20424.5229424013,0.0,1.0
2024-07-23,32.67,32.78,32.62,32.62,5629,32.1605073397505,32.268791876248,32.111287095888,32.111287095888,5718.17565118756,0.0,1.0
2024-07-24,32.28,32.56,32.265,32.5,3847,31.7765894376231,32.0522228032531,31.7618233644644,31.9931585106181,3907.94488010633,0.0,1.0
2024-07-25,32.209,32.375,32.03,32.11,1518,31.7066966913384,31.8701079009618,31.5304882183107,31.6092406084906,1542.04843462475,0.0,1.0
2024-07-26,32.5637,32.588,32.32,32.435,2022,32.0558651012989,32.079786139816,31.8159656327131,31.9291721935968,2054.03289513257,0.0,1.0
2024-07-29,32.3,32.37,32.1963,32.37,4574,31.7962775351681,31.8651858765756,31.6941947493973,31.8651858765756,4646.46214754519,0.0,1.0
2024-07-30,32.3953,32.43,32.2701,32.39,2679,31.89009131997,31.9242501692106,31.7668438293383,31.8848739741206,2721.44120972312,0.0,1.0
2024-07-31,32.56,32.6428,32.4513,32.53,3961,32.0522228032531,32.1337315270893,31.945217993096,32.0226906569356,4023.75088903071,0.0,1.0
2024-08-01,31.57,32.2,31.57,32.2,17264,31.0776619747758,31.6978370474431,31.0776619747758,31.6978370474431,17537.4994567599,0.0,1.0
2024-08-02,31.48,31.49,31.32,31.43,48703,30.9890655358233,30.9989095845958,30.8315607554633,30.9398452919608,49474.5618653024,0.0,1.0
2024-08-05,30.82,31.05,30.5201,30.53,28486,30.3393583168384,30.5657714386059,30.0441352941512,30.053880902436,28937.2804405274,0.0,1.0
2024-08-06,30.9,30.99,30.62,30.71,29327,30.4181107070184,30.5067071459709,30.1424773413885,30.2310737803409,29791.6037168906,0.0,1.0
2024-08-07,30.88,31.3399,30.88,31.26,6183,30.3984226094734,30.8511504125206,30.3984226094734,30.7724964628283,6280.95222087274,0.0,1.0
2024-08-08,31.45,31.45,31.131,31.18,3500,30.9595333895058,30.9595333895058,30.6455082336631,30.6937440726483,3555.44764241542,0.0,1.0
2024-08-09,31.44,31.5,31.44,31.468,1945,30.9496893407333,31.0087536333683,30.9496893407333,30.9772526772963,1975.81304699943,0.0,1.0
2024-08-12,31.48,31.5599,31.4507,31.51,1770,30.9890655358233,31.0677194855155,30.9602224729199,31.0185976821408,1798.04066487866,0.0,1.0
2024-08-13,31.885,31.93,31.55,31.56,8210,31.3877495111094,31.4320477305857,31.0579738772308,31.0678179260033,8340.06432692305,0.0,1.0
2024-08-14,32.01,32.14,31.9301,32.04,8713,31.5108001207657,31.6387727548081,31.4321461710734,31.5403322670832,8851.03294524731,0.0,1.0
2024-08-15,32.41,32.43,32.28,32.28,6659,31.9045620716656,31.9242501692106,31.7765894376231,31.7765894376231,6764.49310024123,0.0,1.0
2024-08-16,32.81,32.8423,32.54,32.64,40827,32.2983240225655,32.3301203001007,32.0325347057081,32.130975193433,41473.7888276842,0.0,1.0
2024-08-19,33.19,33.2189,32.93,32.93,18916,32.6723978759204,32.7008471768729,32.4164526078355,32.4164526078355,19215.6707439801,0.0,1.0
2024-08-20,33.14,33.18,33.0711,33.18,6899,32.6231776320579,32.6625538271479,32.5553521360154,32.6625538271479,7008.29522429258,0.0,1.0
2024-08-21,33.4523,33.484,33.1801,33.1801,6885,32.930607275223,32.9618129098319,32.6626522676357,32.6626522676357,6994.07343372293,0.0,1.0
2024-08-22,33.32,33.54,33.2801,33.54,4589,32.8003705099629,33.0169395829578,32.7610927553606,33.0169395829578,4661.69978029839,0.0,1.0
2024-08-23,33.8,33.87,33.52,33.54,7163,33.2728848510428,33.3417931924503,32.9972514854128,33.0169395829578,7276.47756074905,0.0,1.0
2024-08-26,33.78,33.81,33.7,33.735,6482,33.2531967534978,33.2827288998153,33.1744443633178,33.2088985340216,6584.68903375337,0.0,1.0
2024-08-27,33.9485,34.04,33.8201,33.8201,30204,33.4190689753144,33.5091420215827,33.2926713890755,33.2926713890755,30682.4973118616,0.0,1.0
2024-08-28,33.895,34.0125,33.83,33.98,12084,33.3664033143815,33.4820708874584,33.3024169973603,33.4500777289477,12275.4369459852,0.0,1.0
2024-08-29,33.97,34.17,33.93,34.08,3499,33.4402336801752,33.6371146556252,33.4008574850853,33.5485182166727,3554.43180023188,0.0,1.0
2024-08-30,33.93,34.09,33.91,34.025,4717,33.4008574850853,33.5583622654452,33.3811693875403,33.494375948424,4791.72757979244,0.0,1.0
2024-09-03,33.45,33.85,33.44,33.85,11901,32.9283431440054,33.3221050949053,32.9184990952329,33.3221050949053,12089.537826396,0.0,1.0
2024-09-04,33.42,33.53,33.36,33.36,21926,32.8988109976879,33.0070955341853,32.8397467050529,32.8397467050529,22273.3557164573,0.0,1.0
2024-09-05,33.5273,33.58,33.44,33.58,3515,33.0044376410168,33.0563157780478,32.9184990952329,33.0563157780478,3570.68527516863,0.0,1.0
2024-09-06,32.865,33.46,32.865,33.46,4796,32.3524662908142,32.9381871927779,32.3524662908142,32.9381871927779,4871.97911229269,0.0,1.0
2024-09-09,33.16,33.2,32.99,32.99,12786,32.6428657296029,32.6822419246929,32.4755169004705,32.4755169004705,12988.5581588353,0.0,1.0
2024-09-10,32.8166,33.05,32.59,32.89,5254,32.3048210947553,32.5345811931054,32.0817549495705,32.3770764127455,5337.23483235734,0.0,1.0
2024-09-11,33.0498,33.08,32.64,32.89,50024,32.53438431213,32.5641133394229,32.130975193433,32.3770764127455,50816.4893897683,0.0,1.0
2024-09-12,33.39,33.39,33.12,33.12,12298,32.8692788513704,32.8692788513704,32.6034895345129,32.6034895345129,12492.8271732642,0.0,1.0
2024-09-13,33.65,33.82,33.58,33.65,11614,33.1252241194553,33.2925729485878,33.0563157780478,33.1252241194553,11797.9911197179,0.0,1.0
2024-09-16,33.8677,33.8677,33.62,33.65,8472,33.3395290612326,33.3395290612326,33.0956919731378,33.1252241194553,8606.21497901242,0.0,1.0
2024-09-17,33.7,33.7946,33.7,33.75,4768,33.1744443633178,33.2675690647056,33.1744443633178,33.2236646071803,4843.53553115336,0.0,1.0
2024-09-18,33.86,34.28,33.81,33.94,11945,33.3319491436778,33.7453991921227,33.2827288998153,33.4107015338578,12134.2348824721,0.0,1.0
2024-09-19,34.43,34.54,34.24,34.37,11608,33.8930599237102,34.0013444602076,33.7060229970327,33.8339956310752,11791.8960666166,0.0,1.0
2024-09-20,33.98,34.2116,33.96,34.14,9693,33.4500777289477,33.6780658985188,33.4303896314028,33.6075825093077,9846.55828512365,0.0,1.0
2024-09-23,34.12,34.1899,33.935,34.07,3281,33.5878944117627,33.6567043126825,33.4057795094715,33.5386741679002,3332.97820421858,0.0,1.0
2024-09-24,34.48,34.48,34.39,34.39,1118,33.9422801675726,33.9422801675726,33.8536837286202,33.8536837286202,1135.71156120584,0.0,1.0
2024-09-25,34.185,34.48,34.185,34.48,3986,33.651880728784,33.9422801675726,33.651880728784,33.9422801675726,4049.14694361939,0.0,1.0
2024-09-26,35.045,35.075,34.695,34.84,7086,34.4984689232188,34.5280010695363,34.1539272161813,34.2966659233826,7198.25771261591,0.0,1.0
2024-09-27,35.12,35.347,35.12,35.32,4549,34.5722992890125,34.7957591961482,34.5722992890125,34.7691802644625,4621.06609295651,0.0,1.0
2024-09-30,35.11,35.2,35.0,35.16,4560,34.56245524024,34.6510516791925,34.4541707037425,34.6116754841025,4632.24035697553,0.0,1.0
2024-10-01,34.6,34.71,34.35,34.71,10274,34.0604087528426,34.1686932893401,33.8143075335302,34.1686932893401,10436.7625937646,0.0,1.0
2024-10-02,34.365,34.4837,34.248,34.37,3073,33.8290736066889,33.9459224656185,33.7138982360507,33.8339956310752,3121.68303004075,0.0,1.0
2024-10-03,34.02,34.1864,34.0,34.16,8631,33.4894539240377,33.6532588956121,33.4697658264927,33.6272706068527,8767.73388619645,0.0,1.0
2024-10-04,34.255,34.255,34.0716,34.085,11832,33.7207890701914,33.7207890701914,33.5402492157038,33.553440241059,12019.4447157312,0.0,1.0
2024-10-07,33.91,34.14,33.814,34.14,2400,33.3811693875403,33.6075825093077,33.2866665193243,33.6075825093077,2438.02124051343,0.0,1.0
2024-10-08,34.03,34.03,34.03,34.03,811,33.4992979728102,33.4992979728102,33.4992979728102,33.4992979728102,823.848010856833,0.0,1.0
2024-10-09,34.3,34.3,34.03,34.03,3314,33.7650872896677,33.7650872896677,33.4992979728102,33.4992979728102,3366.50099627563,0.0,1.0
2024-10-10,34.08,34.23,34.0118,34.23,4542,33.5485182166727,33.6961789482602,33.4813818040443,33.6961789482602,4613.95519767168,0.0,1.0
2024-10-11,34.46,34.46,34.22,34.22,4511,33.9225920700276,33.9225920700276,33.6863348994877,33.6863348994877,4582.46408998172,0.0,1.0
2024-10-14,34.53,34.63,34.43,34.46,71699,33.9915004114351,34.0899408991601,33.8930599237102,33.9225920700276,72834.8687181554,0.0,1.0
2024-10-15,34.42,34.69,34.35,34.68,7008,33.8832158749377,34.1490051917951,33.8143075335302,34.1391611430226,7119.02202229922,0.0,1.0
2024-10-16,34.3,34.45,34.22,34.45,9838,33.7650872896677,33.9127480212551,33.6863348994877,33.9127480212551,9993.85540173798,0.0,1.0
2024-10-17,34.42,34.46,34.35,34.46,4727,33.8832158749377,33.9225920700276,33.8143075335302,33.9225920700276,4801.88600162791,0.0,1.0
2024-10-18,34.69,34.695,34.45,34.46,3493,34.1490051917951,34.1539272161813,33.9127480212551,33.9225920700276,3548.33674713059,0.0,1.0
2024-10-21,34.26,34.48,34.22,34.48,4127,33.7257110945777,33.9422801675726,33.6863348994877,33.9422801675726,4192.38069149956,0.0,1.0
2024-10-22,34.04,34.16,34.04,34.1141,43035,33.5091420215827,33.6272706068527,33.5091420215827,33.5820864229869,43716.7683689566,0.0,1.0
2024-10-23,33.91,34.09,33.8237,34.0836,13837,33.3811693875403,33.5583622654452,33.2962152466336,33.5520620742308,14056.2082937435,0.0,1.0
2024-10-24,34.15,34.3881,34.0801,34.3881,2638,33.6174265580802,33.8518133593534,33.5486166571605,33.8518133593534,2679.79168019768,0.0,1.0
2024-10-25,34.08,34.32,34.08,34.254,9493,33.5485182166727,33.7847753872127,33.5485182166727,33.7198046653142,9643.38984841419,0.0,1.0
2024-10-28,34.28,34.335,34.13,34.14,17942,33.7453991921227,33.7995414603714,33.5977384605352,33.6075825093077,18226.240457205,0.0,1.0
2024-10-29,34.23,34.29,34.1,34.1,3242,33.6961789482602,33.7552432408952,33.5682063142177,33.5682063142177,3293.36035906023,0.0,1.0
2024-10-30,33.9472,34.05,33.81,33.81,3197,33.417789248974,33.5189860703552,33.2827288998153,33.2827288998153,3247.6474608006,0.0,1.0
2024-10-31,33.74,33.88,33.56,33.88,2902,33.2138205584078,33.3516372412228,33.0366276805028,33.3516372412228,2947.97401665416,0.0,1.0
2024-11-01,33.815,33.94,33.79,33.94,22730,33.2876509242015,33.4107015338578,33.2630408022703,33.4107015338578,23090.0928320293,0.0,1.0
2024-11-04,33.8026,33.995,33.75,33.98,3496,33.2754443037236,33.4648438021065,33.2236646071803,33.4500777289477,3551.38427368124,0.0,1.0
2024-11-05,34.21,34.25,34.075,34.075,6563,33.6764908507152,33.7158670458052,33.5435961922865,33.5435961922865,6666.9722506207,0.0,1.0
2024-11-06,33.37,33.37,33.11,33.28,11046,32.8495907538254,32.8495907538254,32.5936454857404,32.7609943148729,11220.9927594631,0.0,1.0
2024-11-07,34.0655,34.0913,33.8901,33.94,15016,33.5342443459526,33.5596419917856,33.361579730483,33.4107015338578,15253.8862281457,0.0,1.0
2024-11-08,33.5257,33.68,33.325,33.62,15744,33.0028625932132,33.1547562657728,32.8052925343491,33.0956919731378,15993.4193377681,0.0,1.0
2024-11-11,33.55,33.755,33.55,33.66,12470,33.0267836317303,33.2285866315666,33.0267836317303,33.1350681682278,12667.5520288344,0.0,1.0
2024-11-12,32.96,33.47,32.735,33.19,14863,32.445984754153,32.9480312415504,32.2244936567718,32.6723978759204,15098.462374063,0.0,1.0
2024-11-13,32.51,32.71,32.33,32.65,11188,32.0030025593906,32.1998835348405,31.8258096814856,32.1408192422055,11365.2423495268,0.0,1.0
2024-11-14,32.88,33.093,32.86,33.05,15940,32.367232363973,32.5769106028272,32.347544266428,32.5345811931054,16192.5244057434,0.0,1.0
2024-11-15,32.9,32.97,32.775,32.92,2486,32.386920461518,32.4558288029255,32.2638698518618,32.406608559063,2525.3836682985,0.0,1.0
2024-11-18,32.98,33.0,32.81,32.81,4780,32.465672851698,32.485360949243,32.2983240225655,32.2983240225655,4855.72563735592,0.0,1.0
2024-11-19,32.7,32.79,32.47,32.52,9156,32.190039486068,32.2786359250205,31.9636263643006,32.0128466081631,9301.05103255876,0.0,1.0
2024-11-20,32.7,32.7,32.4,32.66,3877,32.190039486068,32.190039486068,31.8947180228931,32.150663290978,3938.42014561275,0.0,1.0
2024-11-21,32.6068,32.651,32.495,32.61,2578,32.0982929515083,32.1418036470828,31.9882364862318,32.1014430471155,2618.84114918485,0.0,1.0
2024-11-22,32.68,32.819,32.53,32.53,5883,32.170351388523,32.3071836664608,32.0226906569356,32.0226906569356,5976.19956580856,0.0,1.0
2024-11-25,33.07,33.13,32.96,33.12,58102,32.5542692906504,32.6133335832854,32.445984754153,32.6034895345129,59022.4625484632,0.0,1.0
2024-11-26,32.8,32.8625,32.8,32.855,1004,32.288479973793,32.3500052786211,32.288479973793,32.3426222420417,1019.90555228145,0.0,1.0
2024-11-27,33.1,33.1826,32.9129,32.94,5156,32.5838014369679,32.6651132798288,32.3996192844345,32.426296656608,5237.6822983697,0.0,1.0
2024-11-29,33.85,33.85,33.49,33.589,2165,33.3221050949053,33.3221050949053,32.9677193390954,33.0651754219431,2199.29832737983,0.0,1.0
2024-12-02,34.09,34.09,33.705,33.89,101982,33.5583622654452,33.5583622654452,33.1793663877041,33.3614812899953,103597.617562517,0.0,1.0
2024-12-03,34.14,34.33,34.0,34.04,19811,33.6075825093077,33.7946194359852,33.4697658264927,33.5091420215827,20124.8494982549,0.0,1.0
2024-12-04,34.65,34.73,34.3472,34.47,37229,34.1096289967051,34.1883813868851,33.8115511998739,33.9324361188001,37818.7886512811,0.0,1.0
2024-12-05,35.04,35.09,34.91,34.91,20326,34.4935468988325,34.542767142695,34.36557426479,34.36557426479,20648.0082227817,0.0,1.0
2024-12-06,34.9879,35.01,34.44,34.985,19062,34.4422594047278,34.464014752515,33.9029039724826,34.4394046305838,19363.983702778,0.0,1.0
2024-12-09,34.88,35.16,34.88,35.05,6384,34.3360421184726,34.6116754841025,34.3360421184726,34.503390947605,6485.13649976573,0.0,1.0
2024-12-10,34.715,34.9,34.715,34.89,2772,34.1736153137263,34.3557302160175,34.1736153137263,34.3458861672451,2815.91453279302,0.0,1.0
2024-12-11,34.87,34.87,34.69,34.76,7706,34.3261980697001,34.3261980697001,34.1490051917951,34.2179135332026,7828.07986641521,0.0,1.0
2024-12-12,34.7025,34.84,34.7025,34.73,1721,34.1613102527607,34.2966659233826,34.1613102527607,34.1883813868851,1748.26439788484,0.0,1.0
2024-12-13,34.83,34.88,34.72,34.795,37051,34.2868218746101,34.3360421184726,34.1785373381126,34.2523677039063,37637.9687426097,0.0,1.0
2024-12-16,34.7006,34.7686,34.58,34.67,4585,34.1594398834939,34.2263794151469,34.0407206552976,34.1293170942501,4657.63641156421,0.0,1.0
2024-12-17,34.466,34.74,34.37,34.65,30093,33.9284984992911,34.1982254356576,33.8339956310752,34.1096289967051,30569.7388294879,0.0,1.0
2024-12-18,33.687,34.5694,33.62,34.5694,3985,33.1616470999136,34.0302859635988,33.0956919731378,34.0302859635988,4048.13110143584,0.0,1.0
2024-12-19,33.63,33.86,33.55,33.86,13563,33.1055360219103,33.3319491436778,33.0267836317303,33.3319491436778,13777.8675354516,0.0,1.0
2024-12-20,33.68,33.8661,33.32,33.32,5107,33.1547562657728,33.337954013429,32.8003705099629,32.8003705099629,5187.90603137588,0.0,1.0
2024-12-23,33.55,33.6053,33.44,33.56,6033,33.0267836317303,33.0812212214423,32.9184990952329,33.0366276805028,6128.57589334065,0.0,1.0
2024-12-24,33.9,33.9,33.72,33.79,3206,33.3713253387678,33.3713253387678,33.1941324608628,33.2630408022703,3256.79004045253,0.0,1.0
2024-12-26,34.12,34.16,33.83,33.88,19562,33.5878944117627,33.6272706068527,33.3024169973603,33.3516372412228,19871.9047945516,0.0,1.0
2024-12-27,33.69,33.83,33.62,33.76,9411,33.1646003145453,33.3024169973603,33.0956919731378,33.2335086559528,9560.09078936331,0.0,1.0
2024-12-30,33.45,33.6,33.29,33.46,12095,33.0175321946939,33.1655928771814,32.8596008000407,33.0274029068598,12253.4218370511,0.090602,1.0
2024-12-31,33.319,33.43,33.2701,33.43,4724,32.8882258653216,32.9977907703623,32.8399580828307,32.9977907703623,4785.87554842739,0.0,1.0
2025-01-02,33.13,33.29,33.019,33.29,18437,32.7016694053875,32.8596008000407,32.5921045003468,32.8596008000407,18678.4901537586,0.0,1.0
2025-01-03,33.22,33.2531,33.0968,33.2531,4524,32.7905058148799,32.8231778721488,32.6688986409969,32.8231778721488,4583.25592317645,0.0,1.0
2025-01-06,33.91,34.1,33.67,33.67,43999,33.471584954322,33.6591284854728,33.2346878623422,33.2346878623422,44575.3044570823,0.0,1.0
2025-01-07,34.06,34.26,33.9711,34.26,10079,33.6196456368094,33.817059880126,33.5318950056552,33.817059880126,10211.0160145215,0.0,1.0
2025-01-08,34.05,34.05,33.805,33.805,7232,33.6097749246436,33.6097749246436,33.3679424765808,33.3679424765808,7326.72564907428,0.0,1.0
2025-01-10,33.57,33.86,33.478,33.85,40786,33.1359807406839,33.4222313934929,33.0451701887583,33.4123606813271,41320.2201774258,0.0,1.0
2025-01-13,33.47,33.47,33.01,33.01,5387,33.0372736190256,33.0372736190256,32.5832208593975,32.5832208593975,5457.55960613429,0.0,1.0
2025-01-14,33.97,34.03,33.7032,33.82,82216,33.530809227317,33.590033500312,33.2674586267327,33.3827485448296,83292.8755481597,0.0,1.0
2025-01-15,34.53,34.53,34.4,34.53,5595,34.0835691086033,34.0835691086033,33.9552498504476,34.0835691086033,5668.28401639528,0.0,1.0
2025-01-16,34.6,34.63,34.3672,34.47,11800,34.1526640937641,34.1822762302616,33.9228739145437,34.0243448356084,11954.557889806,0.0,1.0
2025-01-17,34.79,35.02,34.74,34.74,28269,34.3402076249149,34.5672340047289,34.2908540640857,34.2908540640857,28639.2709310952,0.0,1.0
2025-01-21,35.82,35.82,35.395,35.55,26887,35.3568909779951,35.3568909779951,34.9373857109475,35.0903817495178,27239.1693206112,0.0,1.0
2025-01-22,35.9299,36.07,35.85,36.07,23776,35.4653701046976,35.6036587821408,35.3865031144926,35.6036587821408,24087.4210498327,0.0,1.0
2025-01-23,36.39,36.41,36.0,36.06,9259,35.9195215714473,35.939262995779,35.53456379698,35.593788069975,9380.27555099264,0.0,1.0
2025-01-24,36.41,36.57,36.4,36.44,9979,35.939262995779,36.0971943904322,35.9293922836131,35.9688751322765,10109.706201896,0.0,1.0
2025-01-27,36.4088,36.41,36.23,36.41,46580,35.9380785103191,35.939262995779,35.7615901767941,35.939262995779,47190.1107209458,0.0,1.0
2025-01-28,36.31,36.47,36.21,36.38,10032,35.8405558741207,35.9984872687739,35.7418487524624,35.9096508592815,10163.4004025876,0.0,1.0
2025-01-29,36.47,36.6553,36.4,36.51,16491,35.9984872687739,36.1813915652067,35.9293922836131,36.0379701174372,16707.0012000669,0.0,1.0
2025-01-30,36.58,36.84,36.58,36.72,31403,36.107065102598,36.3637036189096,36.107065102598,36.2452550729196,31814.3204587776,0.0,1.0
2025-01-31,36.3,36.72,36.25,36.64,19398,35.8306851619549,36.2452550729196,35.7813316011257,36.166289375593,19652.0774530894,0.0,1.0
2025-02-03,35.7128,35.89,35.36,35.48,15848,35.2510769435775,35.4259859631559,34.9028382183671,35.021286764357,16055.5791048851,0.0,1.0
2025-02-04,36.07,36.1759,35.96,36.01,83533,35.6036587821408,35.7081896239769,35.4950809483167,35.5444345091459,84627.1257804373,0.0,1.0
2025-02-05,36.51,36.51,36.3,36.3,4963,36.0379701174372,36.0379701174372,35.8306851619549,35.8306851619549,5028.00600060228,0.0,1.0
2025-02-06,36.93,36.969,36.64,36.73,89503,36.452540028402,36.4910358058487,36.166289375593,36.2551257850855,90675.3215941781,0.0,1.0
2025-02-07,36.46,36.93,36.38,36.93,11011,35.9886165566081,36.452540028402,35.9096508592815,36.452540028402,11155.2234681909,0.0,1.0
2025-02-10,36.77,36.8199,36.6,36.65,26263,36.2946086337488,36.3438634874562,36.1268065269297,36.1761600877588,26606.9960898282,0.0,1.0
2025-02-11,37.15,37.23,36.86,36.91,13865,36.6696956960502,36.7486613933768,36.3834450432412,36.4327986040704,14046.605520522,0.0,1.0
2025-02-12,37.62,37.71,37.1,37.11,138911,37.1336191678441,37.2224555773366,36.6203421352211,36.6302128473869,140730.473816172,0.0,1.0
2025-02-13,38.215,38.37,37.81,38.01,89639,37.7209265417109,37.8739225802812,37.3211626989949,37.5185769423114,90813.1029393486,0.0,1.0
2025-02-14,38.35,38.59,38.28,38.45,48618,37.8541811559496,38.0910782479294,37.7850861707888,37.9528882776078,49254.8047022529,0.0,1.0
2025-02-18,38.8,38.9199,38.67,38.78,98110,38.2983632034118,38.4167130422801,38.1700439452561,38.2786217790802,99395.0571668526,0.0,1.0
2025-02-19,37.9639,38.22,37.82,38.22,67707,37.473072959227,37.7258618977938,37.3310334111607,37.7258618977938,68593.8348343296,0.0,1.0
2025-02-20,38.05,38.269,37.85,38.18,48714,37.5580597909747,37.7742283874064,37.3606455476582,37.6863790491305,49352.0621223734,0.0,1.0
2025-02-21,37.64,38.04,37.6128,38.04,30999,37.1533605921758,37.5481890788089,37.1265122550847,37.5481890788089,31405.0288157707,0.0,1.0
2025-02-24,37.88,38.1799,37.79,38.17,84551,37.3902576841557,37.6862803420088,37.3014212746632,37.6765083369647,85658.4596729645,0.0,1.0
2025-02-25,38.47,38.55,38.09,38.41,110594,37.9726297019395,38.0515953992661,37.597542639638,37.9134054289445,112042.574175017,0.0,1.0
2025-02-26,38.46,38.9304,38.4001,38.64,56470,37.9627589897737,38.4270772900542,37.9036334239004,38.1404318087586,57209.6511896051,0.0,1.0
2025-02-27,37.78,38.41,37.74,38.41,61476,37.2915505624974,37.9134054289445,37.2520677138341,37.9134054289445,62281.2204096364,0.0,1.0
2025-02-28,37.98,38.08,37.465,37.95,60422,37.4889648058139,37.5876719274722,36.9806231292738,37.4593526693165,61213.414984564,0.0,1.0
2025-03-03,39.17,39.66,38.95,39.52,134088,38.6635795535474,39.147244449673,38.4464238858992,39.0090544793514,135844.301553246,0.0,1.0
2025-03-04,39.08,39.4,38.071,38.7,117152,38.574743144055,38.8906059333615,37.578788286523,38.1996560817535,118686.471686995,0.0,1.0
2025-03-05,40.72,40.7699,40.064,40.1,573562,40.1935399392507,40.2427947929582,39.5460212211724,39.5815557849694,581074.587490922,0.0,1.0
2025-03-06,40.64,41.32,40.57,40.78,783297,40.1145742419241,40.7857826692004,40.0454792567633,40.2527642122457,793556.72300096,0.0,1.0
2025-03-07,40.89,40.9183,40.32,40.43,373368,40.3613420460698,40.3892761614991,39.7987114526176,39.9072892864417,378258.42120348,0.0,1.0
2025-03-10,39.7,40.154,39.33,40.1,380137,39.1867272983363,39.6348576306649,38.8215109482007,39.5815557849694,385116.082420098,0.0,1.0
2025-03-11,39.75,40.39,39.321,40.07,201823,39.2360808591655,39.8678064377784,38.8126273072514,39.5519436484719,204466.50313511,0.0,1.0
2025-03-12,40.06,40.25,39.8,40.25,330905,39.5420729363061,39.7296164674568,39.2854344199946,39.7296164674568,335239.235468325,0.0,1.0
2025-03-13,39.61,39.835,39.4451,39.74,174134,39.0978908888439,39.319981912575,38.9351228452294,39.2262101469996,176414.829117243,0.0,1.0
2025-03-14,40.74,40.77,40.34,40.47,391135,40.2132813635824,40.2428935000799,39.8184528769493,39.946772135105,396258.135612648,0.0,1.0
2025-03-17,41.19,41.245,40.69,40.69,486284,40.6574634110447,40.7117523279567,40.1639278027533,40.1639278027533,492653.409227659,0.0,1.0
2025-03-18,41.49,41.55,41.17,41.41,707485,40.9535847760195,41.0128090490145,40.637721986713,40.8746190786929,716751.727853335,0.0,1.0
2025-03-19,41.24,41.42,40.885,40.99,488805,40.7068169718738,40.8844897908587,40.3564066899869,40.4600491677281,495207.429603948,0.0,1.0
2025-03-20,40.45,40.55,40.01,40.22,243658,39.9270307107734,40.0257378324317,39.492719375477,39.7000043309594,246849.463246978,0.0,1.0
2025-03-21,40.17,40.2,39.8695,39.96,268677,39.6506507701302,39.6802629066277,39.3540358695471,39.4433658146478,272196.165267745,0.0,1.0
2025-03-24,40.1,40.3104,39.88,40.17,258672,39.5815557849694,39.7892355689384,39.3644001173212,39.6506507701302,262060.118514566,0.0,1.0
2025-03-25,40.49,40.6,40.33,40.51,355456,39.9665135594367,40.0750913932608,39.8085821647835,39.9862549837684,360111.807566005,0.0,1.0
2025-03-26,39.63,40.26,39.4787,40.07,304497,39.1176323131755,39.7394871796227,38.9682884381065,39.5519436484719,308485.34015019,0.0,1.0
2025-03-27,39.65,39.7691,39.35,39.39,212155,39.1373737375072,39.2549339194022,38.8412523725323,38.8807352211956,214933.832975574,0.0,1.0
2025-03-28,39.42,39.63,39.221,39.53,139829,38.9103473576931,39.1176323131755,38.7139201855932,39.0189251915172,141660.497896074,0.0,1.0
2025-03-31,39.1,39.18,38.5301,38.74,256982,38.5944845683866,38.6734502657133,38.0319526820561,38.2391389304168,260347.982681196,0.0,1.0
2025-04-01,39.41,39.58,39.0732,39.41,275400,38.9004766455273,39.0682787523464,38.5680310597822,38.9004766455273,279007.223970556,0.0,1.0
2025-04-02,39.38,39.51,38.9066,38.92,118164,38.8708645090298,38.9991837671856,38.4035849950995,38.4168117494017,119711.726990765,0.0,1.0
2025-04-03,38.62,39.44,38.5401,39.26,309016,38.1206903844269,38.9300887820248,38.041823394222,38.7524159630399,313063.530582735,0.0,1.0
2025-04-04,36.06,37.38,36.0,37.01,505044,35.593788069975,36.8967220758643,35.53456379698,36.5315057257286,511659.130076199,0.0,1.0
2025-04-07,35.21,36.7833,34.44,34.93,591082,34.7547775358796,36.3077366809293,33.9947326991109,34.4783975952365,598824.066662905,0.0,1.0
2025-04-08,34.84,36.57,34.44,36.13,245181,34.389561185744,36.0971943904322,33.9947326991109,35.6628830551358,248392.411693264,0.0,1.0
2025-04-09,37.94,38.2099,34.96,35.2,320175,37.4494819571506,37.7158924785063,34.5080097317339,34.7449068237138,324368.692573612,0.0,1.0
2025-04-10,37.57,37.755,36.54,37.235,213796,37.084265607015,37.2668737820828,36.0675822539347,36.7535967494598,216596.327000758,0.0,1.0
2025-04-11,38.07,38.1228,37.28,37.39,148330,37.5778012153064,37.629918575542,36.798014954206,36.9065927880301,150272.845067366,0.0,1.0
2025-04-14,38.59,38.77,38.28,38.34,228091,38.0910782479294,38.2687510669143,37.7850861707888,37.8443104437837,231078.56471557,0.0,1.0
2025-04-15,38.86,39.0,38.64,38.76,195237,38.3575874764068,38.4957774467284,38.1404318087586,38.2588803547485,197794.238875597,0.0,1.0
2025-04-16,38.98,39.23,38.8,38.89,190386,38.4760360223967,38.7228038265424,38.2983632034118,38.3871996129043,192879.699865135,0.0,1.0
2025-04-17,39.1,39.36,38.95,39.12,242369,38.5944845683866,38.8511230846982,38.4464238858992,38.6142259927183,245543.579762235,0.0,1.0
2025-04-21,38.76,39.5505,38.38,39.28,204318,38.2588803547485,39.0391601514572,37.883793292447,38.7721573873715,206994.182960116,0.0,1.0
2025-04-22,39.73,39.8,39.14,39.3,205931,39.2163394348338,39.2854344199946,38.63396741705,38.7918988117032,208628.310237765,0.0,1.0
2025-04-23,40.33,40.6,40.05,40.28,124757,39.8085821647835,40.0750913932608,39.5322022241403,39.7592286039543,126391.082937163,0.0,1.0
2025-04-24,40.91,40.96,40.375,40.66,132712,40.3810834704015,40.4304370312306,39.8530003695297,40.1343156662558,134450.278531519,0.0,1.0
2025-04-25,41.19,41.27,40.8001,40.99,87207,40.6574634110447,40.7364291083713,40.272604343699,40.4600491677281,88349.248296297,0.0,1.0
2025-04-28,41.36,41.4838,41.01,41.41,218901,40.8252655178637,40.9474649344767,40.4797905920598,40.8746190786929,221768.192935289,0.0,1.0
2025-04-29,41.55,41.65,41.3389,41.37,142965,41.0128090490145,41.1115161706727,40.8044383151938,40.8351362300296,144837.573620009,0.0,1.0
2025-04-30,41.51,41.6499,40.94,41.24,124377,40.9733262003511,41.1114174635511,40.410695606899,40.7068169718738,126006.105649186,0.0,1.0
2025-05-01,41.46,41.94,41.38,41.74,108724,40.923972639522,41.3977668234817,40.8450069421954,41.2003525801652,110148.08067892,0.0,1.0
2025-05-02,42.33,42.5,42.16,42.3,254431,41.782724597949,41.9505267047681,41.6149224911299,41.7531124614515,257763.56936112,0.0,1.0
2025-05-05,42.81,42.9755,42.7455,42.85,279008,42.2565187819088,42.4198790682532,42.1928526884392,42.2960016305721,282662.482010082,0.0,1.0
2025-05-06,42.72,42.82,42.54,42.6,169037,42.1676823724163,42.2663894940746,41.9900095534314,42.0492338264264,171251.067967723,0.0,1.0
2025-05-07,42.35,42.7333,42.31,42.59,121621,41.8024660222807,42.1808104195969,41.7629831736174,42.0393631142605,123214.007213228,0.0,1.0
2025-05-08,42.52,42.84,42.43,42.73,117764,41.9702681290998,42.2861309184062,41.8814317196073,42.1775530845821,119306.487740263,0.0,1.0
2025-05-09,42.825,42.99,42.7,42.79,86025,42.2713248501575,42.4341916008937,42.1479409480847,42.2367773575771,87151.766311064,0.0,1.0
2025-05-12,42.38,42.42,41.9,42.37,261996,41.8320781587782,41.8715610074415,41.3582839748184,41.8222074466123,265427.656686237,0.0,1.0
2025-05-13,42.65,42.85,42.44,42.6,92828,42.0985873872555,42.2960016305721,41.8913024317731,42.0492338264264,94043.872863975,0.0,1.0
2025-05-14,42.42,42.8585,42.3,42.8,110451,41.8715610074415,42.304391735913,41.7531124614515,42.2466480697429,111897.701142962,0.0,1.0
2025-05-15,42.92,42.92,42.53,42.75,112745,42.3650966157329,42.3650966157329,41.9801388412656,42.1972945089138,114221.748244591,0.0,1.0
2025-05-16,42.89,42.9,42.6101,42.87,108627,42.3354844792354,42.3453551914012,42.0592032457139,42.3157430549037,110049.810160674,0.0,1.0
2025-05-19,43.69,43.7115,43.11,43.28,224054,43.1251414525016,43.1463634836581,42.5526401468836,42.7204422537027,226988.68757988,0.0,1.0
2025-05-20,43.84,43.89,43.635,43.74,212182,43.273202134989,43.3225556958182,43.0708525355895,43.1744950133307,214961.186624983,0.0,1.0
2025-05-21,43.815,44.44,43.61,44.18,318645,43.2485253545744,43.8654448649387,43.046175755175,43.6088063486272,322818.652440442,0.0,1.0
2025-05-22,43.84,43.92,43.6,43.8,232393,43.273202134989,43.3521678323156,43.0363050430092,43.2337192863257,235436.912854718,0.0,1.0
2025-05-23,43.3,43.5492,42.9501,43.15,249938,42.7401836780343,42.9861618252067,42.394807459352,42.5921229955469,253211.719479857,0.0,1.0
2025-05-27,44.45,44.6,44.3,44.49,193146,43.8753155771045,44.0233762595919,43.7272548946171,43.9147984257678,195675.850693598,0.0,1.0
2025-05-28,43.93,44.269,43.83,44.15,142998,43.3620385444815,43.696655686903,43.2633314228232,43.5791942121297,144871.005858175,0.0,1.0
2025-05-29,44.0,44.19,43.79,44.09,151816,43.4311335296423,43.618677060793,43.2238485741599,43.5199699391347,153804.50513549,0.0,1.0
2025-05-30,44.11,44.36,43.8,44.19,121259,43.5397113634664,43.7864791676121,43.2337192863257,43.618677060793,122847.265691523,0.0,1.0
2025-06-02,44.56,44.64,43.83,44.02,190053,43.9838934109286,44.0628591082552,43.2633314228232,43.4508749539739,192542.338189092,0.0,1.0
2025-06-03,44.29,44.4054,44.01,44.24,118447,43.7173841824513,43.8312922008449,43.4410042418081,43.6680306216221,119998.433760495,0.0,1.0
2025-06-04,44.72,44.8928,44.3685,44.6,200768,44.1418248055819,44.3123907118074,43.794869272953,44.0233762595919,203397.684611912,0.0,1.0
2025-06-05,44.76,45.215659,44.68,45.08,428125,44.1813076542452,44.6310755377221,44.1023419569186,44.4971704435517,433732.63530281,0.0,1.0
2025-06-06,44.74,45.02,44.59,44.7,234333,44.1615662299135,44.4379461705567,44.0135055474261,44.1220833812502,237402.323219652,0.0,1.0
2025-06-09,44.52,44.7,44.05,44.7,290558,43.9444105622653,44.1220833812502,43.4804870904714,44.1220833812502,294363.765368325,0.0,1.0
2025-06-10,44.29,44.65,44.1827,44.59,108540,43.7173841824513,44.0727298204211,43.6114714409119,44.0135055474261,109961.670623689,0.0,1.0
2025-06-11,44.2,44.52,44.185,44.52,65321,43.6285477729588,43.9444105622653,43.6137417047101,43.9444105622653,66176.5827050859,0.0,1.0
2025-06-12,44.42,44.705,44.3,44.56,103855,43.845703440607,44.1270187373331,43.7272548946171,43.9838934109286,105215.305902186,0.0,1.0
2025-06-13,43.67,43.98,43.5,43.59,217184,43.1054000281699,43.4113921053106,42.9375979213509,43.0264343308433,220028.70345251,0.0,1.0
2025-06-16,43.94,44.45,43.94,44.09,95945,43.3719092566473,43.8753155771045,43.3719092566473,43.5199699391347,97201.699723511,0.0,1.0
2025-06-17,43.18,43.94,43.16,43.85,134643,42.6217351320444,43.3719092566473,42.6019937077127,43.2830728471548,136406.571013317,0.0,1.0
2025-06-18,43.14,43.7799,43.05,43.35,215099,42.5822522833811,43.2138791548724,42.4934158738886,42.7895372388635,217916.393859268,0.0,1.0
2025-06-20,43.26,43.5673,43.2,43.2,104098,42.700700829371,43.0040278142269,42.641476556376,42.641476556376,105461.488746866,0.0,1.0
2025-06-23,43.79,43.79,42.75,43.0,166743,43.2238485741599,43.2238485741599,42.1972945089138,42.4440623130595,168927.020866094,0.0,1.0
2025-06-24,44.46,44.5,44.0101,44.29,159112,43.8851862892703,43.9246691379336,43.4411029489297,43.7173841824513,161196.069064644,0.0,1.0
2025-06-25,44.2,44.35,43.94,44.35,106675,43.6285477729588,43.7766084554462,43.3719092566473,43.7766084554462,108072.242618224,0.0,1.0
2025-06-26,44.84,44.95,44.465,44.69,127539,44.2602733515718,44.3688511853959,43.8901216453533,44.1122126690844,129209.521924403,0.0,1.0
2025-06-27,44.83,45.08,44.51,44.69,104578,44.83,45.08,44.51,44.69,104578,0.587189,1.0
2025-06-30,44.93,44.99,44.485,44.74,143316,44.93,44.99,44.485,44.74,143316,0.0,1.0
2025-07-01,44.51,44.8499,44.32,44.56,79078,44.51,44.8499,44.32,44.56,79078,0.0,1.0
2025-07-02,44.77,44.87,44.395,44.44,96020,44.77,44.87,44.395,44.44,96020,0.0,1.0
2025-07-03,44.78,44.998,44.6804,44.8,122954,44.78,44.998,44.6804,44.8,122954,0.0,1.0
2025-07-07,44.78,45.0699,44.66,44.89,102175,44.78,45.0699,44.66,44.89,102175,0.0,1.0
2025-07-08,45.33,45.4061,45.0,45.07,144422,45.33,45.4061,45.0,45.07,144422,0.0,1.0
2025-07-09,45.98,46.0888,45.748,45.79,186245,45.98,46.0888,45.748,45.79,186245,0.0,1.0
2025-07-10,45.6,45.9,45.49,45.89,153914,45.6,45.9,45.49,45.89,153914,0.0,1.0
2025-07-11,45.11,45.3583,45.06,45.2,75831,45.11,45.3583,45.06,45.2,75831,0.0,1.0
2025-07-14,45.03,45.1,44.62,44.77,168989,45.03,45.1,44.62,44.77,168989,0.0,1.0
2025-07-15,44.44,45.09,44.41,45.09,82382,44.44,45.09,44.41,45.09,82382,0.0,1.0
2025-07-16,44.83,44.9299,44.4251,44.64,78944,44.83,44.9299,44.4251,44.64,78944,0.0,1.0
2025-07-17,45.11,45.1399,44.73,44.8,80826,45.11,45.1399,44.73,44.8,80826,0.0,1.0
2025-07-18,44.83,45.35,44.761,45.35,71975,44.83,45.35,44.761,45.35,71975,0.0,1.0
2025-07-21,45.16,45.3992,44.949,45.13,101508,45.16,45.3992,44.949,45.13,101508,0.0,1.0
2025-07-22,45.06,45.11,44.5501,44.9,67649,45.06,45.11,44.5501,44.9,67649,0.0,1.0
2025-07-23,45.98,46.0,45.1,45.14,112570,45.98,46.0,45.1,45.14,112570,0.0,1.0
2025-07-24,45.42,45.67,45.4133,45.56,139589,45.42,45.67,45.4133,45.56,139589,0.0,1.0
2025-07-25,45.45,45.51,45.0067,45.01,57249,45.45,45.51,45.0067,45.01,57249,0.0,1.0
2025-07-28,44.24,44.75,44.1259,44.75,194680,44.24,44.75,44.1259,44.75,194680,0.0,1.0
2025-07-29,44.5,44.6536,44.37,44.51,93384,44.5,44.6536,44.37,44.51,93384,0.0,1.0
2025-07-30,44.14,44.48,43.8967,44.37,193311,44.14,44.48,43.8967,44.37,193311,0.0,1.0
2025-07-31,43.66,43.98,43.56,43.98,251879,43.66,43.98,43.56,43.98,251879,0.0,1.0
2025-08-01,43.16,43.41,42.9136,43.22,240446,43.16,43.41,42.9136,43.22,240446,0.0,1.0
2025-08-04,43.79,43.82,43.6415,43.74,125227,43.79,43.82,43.6415,43.74,125227,0.0,1.0
2025-08-05,43.98,44.08,43.74,44.07,118614,43.98,44.08,43.74,44.07,118614,0.0,1.0
2025-08-06,44.42,44.5245,44.13,44.19,70503,44.42,44.5245,44.13,44.19,70503,0.0,1.0
2025-08-07,44.91,45.1845,44.62,45.06,55712,44.91,45.1845,44.62,45.06,55712,0.0,1.0
2025-08-08,44.9,44.97,44.7001,44.85,79146,44.9,44.97,44.7001,44.85,79146,0.0,1.0
2025-08-11,44.49,44.595,44.38,44.48,90432,44.49,44.595,44.38,44.48,90432,0.0,1.0
2025-08-12,44.86,44.87,44.2968,44.41,107659,44.86,44.87,44.2968,44.41,107659,0.0,1.0
2025-08-13,45.105,45.2199,45.0012,45.11,68092,45.105,45.2199,45.0012,45.11,68092,0.0,1.0
2025-08-14,45.3048,45.3048,44.995,45.03,35553,45.3048,45.3048,44.995,45.03,35553,0.0,1.0
2025-08-15,45.38,45.5,45.3101,45.5,52494,45.38,45.5,45.3101,45.5,52494,0.0,1.0
2025-08-18,45.25,45.25,44.995,45.24,55140,45.25,45.25,44.995,45.24,55140,0.0,1.0
2025-08-19,45.17,45.45,45.0401,45.45,48853,45.17,45.45,45.0401,45.45,48853,0.0,1.0
2025-08-20,45.06,45.16,44.95,45.06,25923,45.06,45.16,44.95,45.06,25923,0.0,1.0
2025-08-21,44.82,45.0379,44.76,44.96,39945,44.82,45.0379,44.76,44.96,39945,0.0,1.0
2025-08-22,45.43,45.5251,44.87,44.87,42156,45.43,45.5251,44.87,44.87,42156,0.0,1.0
2025-08-25,44.83,45.44,44.82,45.41,68358,44.83,45.44,44.82,45.41,68358,0.0,1.0
2025-08-26,44.91,45.05,44.79,44.99,35081,44.91,45.05,44.79,44.99,35081,0.0,1.0
2025-08-27,44.34,44.63,44.2403,44.6,64206,44.34,44.63,44.2403,44.6,64206,0.0,1.0
2025-08-28,44.69,44.8334,44.62,44.62,20782,44.69,44.8334,44.62,44.62,20782,0.0,1.0
2025-08-29,44.57,44.69,44.49,44.62,32548,44.57,44.69,44.49,44.62,32548,0.0,1.0
2025-09-02,43.7501,44.0,43.561019,43.61,118238,43.7501,44.0,43.561019,43.61,118238,0.0,1.0
2025-09-03,43.83,43.9,43.62,43.77,99835,43.83,43.9,43.62,43.77,99835,0.0,1.0
2025-09-04,44.23,44.24,43.99,44.09,115969,44.23,44.24,43.99,44.09,115969,0.0,1.0
2025-09-05,44.0996,44.4882,43.96,44.32,53859,44.0996,44.4882,43.96,44.32,53859,0.0,1.0
2025-09-08,44.59,44.6,44.26,44.44,48525,44.59,44.6,44.26,44.44,48525,0.0,1.0
2025-09-09,44.33,44.33,44.1407,44.28,64510,44.33,44.33,44.1407,44.28,64510,0.0,1.0
2025-09-10,43.96,44.2135,43.84,44.16,62829,43.96,44.2135,43.84,44.16,62829,0.0,1.0
2025-09-11,44.39,44.435,44.1649,44.22,66815,44.39,44.435,44.1649,44.22,66815,0.0,1.0
2025-09-12,44.26,44.348,44.1401,44.16,68184,44.26,44.348,44.1401,44.16,68184,0.0,1.0
2025-09-15,44.4496,44.5,44.29,44.36,37874,44.4496,44.5,44.29,44.36,37874,0.0,1.0
2025-09-16,44.1516,44.37,43.9,44.28,74768,44.1516,44.37,43.9,44.28,74768,0.0,1.0
2025-09-17,44.0,44.44,43.825,44.11,96528,44.0,44.44,43.825,44.11,96528,0.0,1.0
2025-09-18,44.43,44.49,44.07,44.19,53813,44.43,44.49,44.07,44.19,53813,0.0,1.0
2025-09-19,44.21,44.37,44.105,44.23,76843,44.21,44.37,44.105,44.23,76843,0.0,1.0
2025-09-22,44.28,44.3299,43.9,43.91,56433,44.28,44.3299,43.9,43.91,56433,0.0,1.0
2025-09-23,44.26,44.45,44.17,44.3,37130,44.26,44.45,44.17,44.3,37130,0.0,1.0
2025-09-24,44.2107,44.321,44.105,44.21,47248,44.2107,44.321,44.105,44.21,47248,0.0,1.0
2025-09-25,43.71,43.8299,43.5,43.65,56017,43.71,43.8299,43.5,43.65,56017,0.0,1.0
2025-09-26,44.24,44.24,44.02,44.09,41553,44.24,44.24,44.02,44.09,41553,0.0,1.0
2025-09-29,44.39,44.42,44.19,44.25,67318,44.39,44.42,44.19,44.25,67318,0.0,1.0
2025-09-30,44.75,44.8093,44.36,44.46,98376,44.75,44.8093,44.36,44.46,98376,0.0,1.0
2025-10-01,45.25,45.37,44.87,44.91,65579,45.25,45.37,44.87,44.91,65579,0.0,1.0
2025-10-02,45.65,45.8,45.45,45.8,33092,45.65,45.8,45.45,45.8,33092,0.0,1.0
2025-10-03,45.57,45.6446,45.42,45.58,61381,45.57,45.6446,45.42,45.58,61381,0.0,1.0
2025-10-06,45.58,45.58,45.3501,45.55,31457,45.58,45.58,45.3501,45.55,31457,0.0,1.0
2025-10-07,45.1955,45.43,45.1236,45.35,27719,45.1955,45.43,45.1236,45.35,27719,0.0,1.0
2025-10-08,45.5509,45.62,45.37,45.43,36836,45.5509,45.62,45.37,45.43,36836,0.0,1.0
2025-10-09,45.2889,45.69,45.16,45.64,88567,45.2889,45.69,45.16,45.64,88567,0.0,1.0
2025-10-10,44.6675,45.39,44.66,45.33,49743,44.6675,45.39,44.66,45.33,49743,0.0,1.0
2025-10-13,44.9694,44.99,44.647,44.76,42391,44.9694,44.99,44.647,44.76,42391,0.0,1.0
2025-10-14,44.86,44.98,44.44,44.48,38515,44.86,44.98,44.44,44.48,38515,0.0,1.0
2025-10-15,44.72,44.8516,44.43,44.76,53184,44.72,44.8516,44.43,44.76,53184,0.0,1.0
2025-10-16,44.8,45.0699,44.7,44.82,58413,44.8,45.0699,44.7,44.82,58413,0.0,1.0
2025-10-17,44.49,44.52,44.2112,44.32,25771,44.49,44.52,44.2112,44.32,25771,0.0,1.0
2025-10-20,45.05,45.1,44.87,44.87,75450,45.05,45.1,44.87,44.87,75450,0.0,1.0
2025-10-21,44.8893,45.04,44.73,44.89,33715,44.8893,45.04,44.73,44.89,33715,0.0,1.0
2025-10-22,44.57,44.81,44.3592,44.75,33937,44.57,44.81,44.3592,44.75,33937,0.0,1.0
2025-10-23,44.715,44.77,44.55,44.56,27345,44.715,44.77,44.55,44.56,27345,0.0,1.0
2025-10-24,44.7659,44.865,44.7,44.82,19933,44.7659,44.865,44.7,44.82,19933,0.0,1.0
2025-10-27,44.981,45.0494,44.8,44.83,37386,44.981,45.0494,44.8,44.83,37386,0.0,1.0
2025-10-28,44.8907,45.1242,44.86,44.91,27870,44.8907,45.1242,44.86,44.91,27870,0.0,1.0
2025-10-29,44.52,44.94,44.308,44.85,37715,44.52,44.94,44.308,44.85,37715,0.0,1.0
2025-10-30,44.2819,44.4604,44.24,44.24,20606,44.2819,44.4604,44.24,44.24,20606,0.0,1.0
2025-10-31,43.96,44.15,43.82,44.15,39250,43.96,44.15,43.82,44.15,39250,0.0,1.0
2025-11-03,44.2137,44.36,44.1,44.22,26165,44.2137,44.36,44.1,44.22,26165,0.0,1.0
2025-11-04,43.59,43.84,43.51,43.71,53083,43.59,43.84,43.51,43.71,53083,0.0,1.0
2025-11-05,44.015,44.1081,43.67,43.67,31112,44.015,44.1081,43.67,43.67,31112,0.0,1.0
2025-11-06,43.5794,43.88,43.4583,43.83,54970,43.5794,43.88,43.4583,43.83,54970,0.0,1.0
2025-11-07,43.707,43.73,43.16,43.3,37904,43.707,43.73,43.16,43.3,37904,0.0,1.0
2025-11-10,44.3,44.3,43.98,44.18,53940,44.3,44.3,43.98,44.18,53940,0.0,1.0
2025-11-11,44.545,44.61,44.22,44.22,30881,44.545,44.61,44.22,44.22,30881,0.0,1.0
2025-11-12,45.09,45.09,44.79,44.79,50156,45.09,45.09,44.79,44.79,50156,0.0,1.0
2025-11-13,44.5317,45.06,44.31,45.06,34231,44.5317,45.06,44.31,45.06,34231,0.0,1.0
2025-11-14,44.1,44.155,43.81,44.13,27191,44.1,44.155,43.81,44.13,27191,0.0,1.0
2025-11-17,43.21,43.7768,43.035,43.59,71212,43.21,43.7768,43.035,43.59,71212,0.0,1.0
2025-11-18,42.67,42.89,42.56,42.75,117942,42.67,42.89,42.56,42.75,117942,0.0,1.0
2025-11-19,42.6153,42.92,42.4608,42.81,31700,42.6153,42.92,42.4608,42.81,31700,0.0,1.0
2025-11-20,42.035,43.1346,42.02,42.97,57053,42.035,43.1346,42.02,42.97,57053,0.0,1.0
2025-11-21,42.5524,42.66,42.1401,42.38,82803,42.5524,42.66,42.1401,42.38,82803,0.0,1.0
2025-11-24,42.5951,42.72,42.435,42.55,82139,42.5951,42.72,42.435,42.55,82139,0.0,1.0
2025-11-25,43.31,43.37,42.82,42.97,65961,43.31,43.37,42.82,42.97,65961,0.0,1.0
2025-11-26,43.745,43.8451,43.43,43.43,37178,43.745,43.8451,43.43,43.43,37178,0.0,1.0