date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-04-21,25.25,25.25,25.2287,25.2287,600,16.4254832408497,16.4254832408497,16.4116272886504,16.4116272886504,922.347292792116,0.0,1.0
2014-04-22,25.16,25.35,25.08,25.32,130800,16.3669369639516,16.4905346596253,16.3148958289311,16.4710192339926,201071.709828682,0.0,1.0
2014-04-23,25.21,25.26,25.14,25.17,73100,16.3994626733394,16.4319883827272,16.3539266801964,16.3734421058291,112372.64517184,0.0,1.0
2014-04-24,25.17,25.25,25.09,25.23,138600,16.3734421058291,16.4254832408497,16.3214009708086,16.4124729570945,213062.22463498,0.0,1.0
2014-04-25,25.05,25.11,24.97,25.08,202100,16.2953804032984,16.3344112545638,16.2433392682779,16.3148958289311,310677.313122145,0.0,1.0
2014-04-28,25.11,25.19,24.95,25.1,78400,16.3344112545638,16.3864523895843,16.2303289845227,16.3279061126862,120520.04625817,0.0,1.0
2014-04-29,25.29,25.37,25.0863,25.23,17300,16.4515038083599,16.5035449433804,16.3189940683139,16.4124729570945,26594.3469421728,0.0,1.0
2014-04-30,25.23,25.32,25.19,25.26,39400,16.4124729570945,16.4710192339926,16.3864523895843,16.4319883827272,60567.4722266826,0.0,1.0
2014-05-01,25.38,25.4,25.32,25.32,1700,16.510050085258,16.5230603690131,16.4710192339926,16.4710192339926,2613.31732957767,0.0,1.0
2014-05-02,25.34,25.4,25.34,25.4,800,16.4840295177477,16.5230603690131,16.4840295177477,16.5230603690131,1229.79639038949,0.0,1.0
2014-05-05,25.21,25.31,25.21,25.29,27500,16.3994626733394,16.464514092115,16.3994626733394,16.4515038083599,42274.2509196388,0.0,1.0
2014-05-06,25.16,25.23,25.13,25.19,9800,16.3669369639516,16.4124729570945,16.3474215383189,16.3864523895843,15065.0057822713,0.0,1.0
2014-05-07,25.2,25.26,25.2,25.26,1400,16.3929575314618,16.4319883827272,16.3929575314618,16.4319883827272,2152.14368318162,0.0,1.0
2014-05-08,25.2,25.2,25.2,25.2,0,16.3929575314618,16.3929575314618,16.3929575314618,16.3929575314618,0,0.0,1.0
2014-05-09,25.29,25.29,25.23,25.24,6300,16.4515038083599,16.4515038083599,16.4124729570945,16.4189780989721,9684.64657431726,0.0,1.0
2014-05-12,25.49,25.51,25.43,25.47,30000,16.5816066459112,16.5946169296663,16.5425757946458,16.5685963621561,46117.3646396059,0.0,1.0
2014-05-13,25.6,25.6,25.52,25.57,4900,16.6531632065644,16.6531632065644,16.6011220715439,16.6336477809317,7532.50289113564,0.0,1.0
2014-05-14,25.56,25.65,25.56,25.65,900,16.6271426390541,16.6856889159522,16.6271426390541,16.6856889159522,1383.52093918818,0.0,1.0
2014-05-15,25.56,25.56,25.56,25.56,0,16.6271426390541,16.6271426390541,16.6271426390541,16.6271426390541,0,0.0,1.0
2014-05-16,25.56,25.56,25.56,25.56,0,16.6271426390541,16.6271426390541,16.6271426390541,16.6271426390541,0,0.0,1.0
2014-05-19,25.44,25.48,25.435,25.48,600,16.5490809365234,16.5751015040336,16.5458283655846,16.5751015040336,922.347292792118,0.0,1.0
2014-05-20,25.44,25.44,25.44,25.44,0,16.5490809365234,16.5490809365234,16.5490809365234,16.5490809365234,0,0.0,1.0
2014-05-21,25.44,25.44,25.44,25.44,0,16.5490809365234,16.5490809365234,16.5490809365234,16.5490809365234,0,0.0,1.0
2014-05-22,25.61,25.66,25.6,25.65,15800,16.659668348442,16.6921940578298,16.6531632065644,16.6856889159522,24288.4787101924,0.0,1.0
2014-05-23,25.68,25.69,25.64,25.68,3000,16.7052043415849,16.7117094834625,16.6791837740747,16.7052043415849,4611.7364639606,0.0,1.0
2014-05-27,25.68,25.68,25.68,25.68,20,16.7052043415849,16.7052043415849,16.7052043415849,16.7052043415849,30.7449097597373,0.0,1.0
2014-05-28,25.68,25.68,25.68,25.68,19,16.7052043415849,16.7052043415849,16.7052043415849,16.7052043415849,29.2076642717505,0.0,1.0
2014-05-29,25.68,25.68,25.68,25.68,0,16.7052043415849,16.7052043415849,16.7052043415849,16.7052043415849,0,0.0,1.0
2014-05-30,25.68,25.68,25.68,25.68,0,16.7052043415849,16.7052043415849,16.7052043415849,16.7052043415849,0,0.0,1.0
2014-06-02,25.68,25.68,25.68,25.68,0,16.7052043415849,16.7052043415849,16.7052043415849,16.7052043415849,0,0.0,1.0
2014-06-03,25.68,25.68,25.68,25.68,0,16.7052043415849,16.7052043415849,16.7052043415849,16.7052043415849,0,0.0,1.0
2014-06-04,25.91,25.96,25.91,25.96,600,16.8548226047689,16.8873483141567,16.8548226047689,16.8873483141567,922.347292792119,0.0,1.0
2014-06-05,25.91,25.91,25.91,25.91,0,16.8548226047689,16.8548226047689,16.8548226047689,16.8548226047689,0,0.0,1.0
2014-06-06,25.91,25.91,25.91,25.91,40,16.8548226047689,16.8548226047689,16.8548226047689,16.8548226047689,61.4898195194746,0.0,1.0
2014-06-09,26.17,26.22,26.17,26.22,2900,17.0239562935856,17.0564820029734,17.0239562935856,17.0564820029734,4458.0119151619,0.0,1.0
2014-06-10,26.17,26.17,26.17,26.17,0,17.0239562935856,17.0239562935856,17.0239562935856,17.0239562935856,0,0.0,1.0
2014-06-11,26.17,26.17,26.17,26.17,0,17.0239562935856,17.0239562935856,17.0239562935856,17.0239562935856,0,0.0,1.0
2014-06-12,26.17,26.17,26.17,26.17,0,17.0239562935856,17.0239562935856,17.0239562935856,17.0239562935856,0,0.0,1.0
2014-06-13,26.17,26.17,26.17,26.17,0,17.0239562935856,17.0239562935856,17.0239562935856,17.0239562935856,0,0.0,1.0
2014-06-16,26.17,26.17,26.17,26.17,0,17.0239562935856,17.0239562935856,17.0239562935856,17.0239562935856,0,0.0,1.0
2014-06-17,26.17,26.17,26.17,26.17,0,17.0239562935856,17.0239562935856,17.0239562935856,17.0239562935856,0,0.0,1.0
2014-06-18,26.06,26.06,26.06,26.06,200,16.9523997329324,16.9523997329324,16.9523997329324,16.9523997329324,307.449097597372,0.0,1.0
2014-06-19,26.06,26.06,26.06,26.06,0,16.9523997329324,16.9523997329324,16.9523997329324,16.9523997329324,0,0.0,1.0
2014-06-20,26.06,26.06,26.06,26.06,0,16.9523997329324,16.9523997329324,16.9523997329324,16.9523997329324,0,0.0,1.0
2014-06-23,26.1392,26.1392,26.1392,26.1392,100,17.0039204566027,17.0039204566027,17.0039204566027,17.0039204566027,153.724548798686,0.0,1.0
2014-06-24,26.14,26.14,26.14,26.14,0,17.0044408679529,17.0044408679529,17.0044408679529,17.0044408679529,0,0.0,1.0
2014-06-25,26.14,26.14,26.14,26.14,0,17.0044408679529,17.0044408679529,17.0044408679529,17.0044408679529,0,0.0,1.0
2014-06-26,26.14,26.14,26.14,26.14,0,17.0044408679529,17.0044408679529,17.0044408679529,17.0044408679529,0,0.0,1.0
2014-06-27,25.9367,25.96,25.9367,25.95,300,16.8906073902374,16.9057809147101,16.8906073902374,16.8992686724471,460.670822560078,0.02831,1.0
2014-06-30,25.94,25.94,25.94,25.94,0,16.8927564301842,16.8927564301842,16.8927564301842,16.8927564301842,0,0.0,1.0
2014-07-01,26.12,26.18,26.12,26.18,1400,17.0099767909179,17.0490502444958,17.0099767909179,17.0490502444958,2149.79717194703,0.0,1.0
2014-07-02,26.22,26.24,26.21,26.24,1400,17.0750992135478,17.0881236980737,17.0685869712848,17.0881236980737,2149.79717194703,0.0,1.0
2014-07-03,26.22,26.22,26.22,26.22,0,17.0750992135478,17.0750992135478,17.0750992135478,17.0750992135478,0,0.0,1.0
2014-07-07,26.22,26.22,26.22,26.22,0,17.0750992135478,17.0750992135478,17.0750992135478,17.0750992135478,0,0.0,1.0
2014-07-08,26.22,26.22,26.22,26.22,29,17.0750992135478,17.0750992135478,17.0750992135478,17.0750992135478,44.5315128474742,0.0,1.0
2014-07-09,26.0,26.0,26.0,26.0,200,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,307.113881706719,0.0,1.0
2014-07-10,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-11,25.84,25.86,25.83,25.84,1700,16.8276340075543,16.8406584920803,16.8211217652913,16.8276340075543,2610.46799450712,0.0,1.0
2014-07-14,25.84,25.84,25.84,25.84,0,16.8276340075543,16.8276340075543,16.8276340075543,16.8276340075543,0,0.0,1.0
2014-07-15,25.84,25.84,25.84,25.84,0,16.8276340075543,16.8276340075543,16.8276340075543,16.8276340075543,0,0.0,1.0
2014-07-16,25.84,25.84,25.84,25.84,29,16.8276340075543,16.8276340075543,16.8276340075543,16.8276340075543,44.5315128474743,0.0,1.0
2014-07-17,26.0,26.0,26.0,26.0,1200,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,1842.68329024031,0.0,1.0
2014-07-18,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-21,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-22,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-23,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-24,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-25,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-28,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-29,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-30,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-07-31,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-01,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-04,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-05,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-06,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-07,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-08,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-11,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-12,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-13,26.0,26.0,26.0,26.0,0,16.9318298837621,16.9318298837621,16.9318298837621,16.9318298837621,0,0.0,1.0
2014-08-14,25.91,25.96,25.91,25.96,1400,16.8732197033952,16.9057809147101,16.8732197033952,16.9057809147101,2149.79717194704,0.0,1.0
2014-08-15,25.91,25.91,25.91,25.91,0,16.8732197033952,16.8732197033952,16.8732197033952,16.8732197033952,0,0.0,1.0
2014-08-18,25.91,25.91,25.91,25.91,1,16.8732197033952,16.8732197033952,16.8732197033952,16.8732197033952,1.5355694085336,0.0,1.0
2014-08-19,25.91,25.91,25.91,25.91,0,16.8732197033952,16.8732197033952,16.8732197033952,16.8732197033952,0,0.0,1.0
2014-08-20,25.91,25.91,25.91,25.91,0,16.8732197033952,16.8732197033952,16.8732197033952,16.8732197033952,0,0.0,1.0
2014-08-21,25.91,25.91,25.91,25.91,0,16.8732197033952,16.8732197033952,16.8732197033952,16.8732197033952,0,0.0,1.0
2014-08-22,25.91,25.91,25.91,25.91,0,16.8732197033952,16.8732197033952,16.8732197033952,16.8732197033952,0,0.0,1.0
2014-08-25,25.91,25.91,25.91,25.91,0,16.8732197033952,16.8732197033952,16.8732197033952,16.8732197033952,0,0.0,1.0
2014-08-26,26.52,26.58,26.45,26.5,24900,17.2704664814373,17.3095399350152,17.2248807855964,17.2574419969113,38235.6782724866,0.0,1.0
2014-08-27,26.52,26.52,26.52,26.52,0,17.2704664814373,17.2704664814373,17.2704664814373,17.2704664814373,0,0.0,1.0
2014-08-28,26.52,26.52,26.52,26.52,0,17.2704664814373,17.2704664814373,17.2704664814373,17.2704664814373,0,0.0,1.0
2014-08-29,26.52,26.52,26.52,26.52,0,17.2704664814373,17.2704664814373,17.2704664814373,17.2704664814373,0,0.0,1.0
2014-09-02,26.52,26.52,26.52,26.52,1,17.2704664814373,17.2704664814373,17.2704664814373,17.2704664814373,1.5355694085336,0.0,1.0
2014-09-03,26.69,26.75,26.69,26.75,3700,17.3811745999081,17.420248053486,17.3811745999081,17.420248053486,5681.6068115743,0.0,1.0
2014-09-04,26.8001,26.85,26.8001,26.85,1500,17.4528743872235,17.4853704761158,17.4528743872235,17.4853704761158,2303.3541128004,0.0,1.0
2014-09-05,26.75,26.75,26.75,26.75,100,17.420248053486,17.420248053486,17.420248053486,17.420248053486,153.556940853359,0.0,1.0
2014-09-08,26.75,26.75,26.75,26.75,0,17.420248053486,17.420248053486,17.420248053486,17.420248053486,0,0.0,1.0
2014-09-09,26.75,26.75,26.75,26.75,3,17.420248053486,17.420248053486,17.420248053486,17.420248053486,4.60670822560078,0.0,1.0
2014-09-10,26.75,26.75,26.75,26.75,23,17.420248053486,17.420248053486,17.420248053486,17.420248053486,35.3180963962727,0.0,1.0
2014-09-11,26.75,26.75,26.75,26.75,0,17.420248053486,17.420248053486,17.420248053486,17.420248053486,0,0.0,1.0
2014-09-12,26.55,26.55,26.55,26.55,100,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,153.556940853359,0.0,1.0
2014-09-15,26.55,26.55,26.55,26.55,5,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,7.67784704266797,0.0,1.0
2014-09-16,26.55,26.55,26.55,26.55,0,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,0,0.0,1.0
2014-09-17,26.55,26.55,26.55,26.55,12,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,18.4268329024031,0.0,1.0
2014-09-18,26.55,26.55,26.55,26.55,2,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,3.07113881706719,0.0,1.0
2014-09-19,26.55,26.55,26.55,26.55,2,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,3.07113881706719,0.0,1.0
2014-09-22,26.55,26.55,26.55,26.55,6,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,9.21341645120156,0.0,1.0
2014-09-23,26.55,26.55,26.55,26.55,0,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,0,0.0,1.0
2014-09-24,26.55,26.55,26.55,26.55,0,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,0,0.0,1.0
2014-09-25,26.55,26.55,26.55,26.55,0,17.2900032082263,17.2900032082263,17.2900032082263,17.2900032082263,0,0.0,1.0
2014-09-26,26.326,26.329,26.326,26.329,600,17.1441289815354,17.1460826542143,17.1441289815354,17.1460826542143,921.341645120158,0.0,1.0
2014-09-29,26.01,26.01,26.01,26.01,200,16.9383421260251,16.9383421260251,16.9383421260251,16.9383421260251,307.113881706719,0.0,1.0
2014-09-30,26.01,26.01,26.01,26.01,20,16.9383421260251,16.9383421260251,16.9383421260251,16.9383421260251,30.7113881706719,0.0,1.0
2014-10-01,26.01,26.01,26.01,26.01,0,16.9383421260251,16.9383421260251,16.9383421260251,16.9383421260251,0,0.0,1.0
2014-10-02,25.39,25.3901,25.39,25.39,1240,16.53458310572,16.5346482281426,16.53458310572,16.53458310572,1904.10606658166,0.0,1.0
2014-10-03,25.39,25.39,25.39,25.39,6,16.53458310572,16.53458310572,16.53458310572,16.53458310572,9.21341645120156,0.0,1.0
2014-10-06,25.39,25.39,25.39,25.39,0,16.53458310572,16.53458310572,16.53458310572,16.53458310572,0,0.0,1.0
2014-10-07,25.39,25.39,25.39,25.39,0,16.53458310572,16.53458310572,16.53458310572,16.53458310572,0,0.0,1.0
2014-10-08,25.39,25.39,25.39,25.39,10,16.53458310572,16.53458310572,16.53458310572,16.53458310572,15.3556940853359,0.0,1.0
2014-10-09,25.39,25.39,25.39,25.39,2,16.53458310572,16.53458310572,16.53458310572,16.53458310572,3.07113881706719,0.0,1.0
2014-10-10,24.8799,24.8799,24.8799,24.8799,157,16.2023936278851,16.2023936278851,16.2023936278851,16.2023936278851,241.084397139774,0.0,1.0
2014-10-13,24.8799,24.8799,24.8799,24.8799,0,16.2023936278851,16.2023936278851,16.2023936278851,16.2023936278851,0,0.0,1.0
2014-10-14,24.8799,24.8799,24.8799,24.8799,0,16.2023936278851,16.2023936278851,16.2023936278851,16.2023936278851,0,0.0,1.0
2014-10-15,24.8799,24.8799,24.8799,24.8799,0,16.2023936278851,16.2023936278851,16.2023936278851,16.2023936278851,0,0.0,1.0
2014-10-16,24.4699,24.4699,24.4699,24.4699,205,15.9353916951027,15.9353916951027,15.9353916951027,15.9353916951027,314.791728749387,0.0,1.0
2014-10-17,24.7099,24.7099,24.7099,24.7099,200,16.0916855094143,16.0916855094143,16.0916855094143,16.0916855094143,307.11388170672,0.0,1.0
2014-10-20,24.7099,24.7099,24.7099,24.7099,3,16.0916855094143,16.0916855094143,16.0916855094143,16.0916855094143,4.6067082256008,0.0,1.0
2014-10-21,24.9999,25.0199,24.9999,25.0199,560,16.2805405350409,16.2935650195669,16.2805405350409,16.2935650195669,859.918868778814,0.0,1.0
2014-10-22,25.1,25.1,25.1,25.1,175,16.3457280800934,16.3457280800934,16.3457280800934,16.3457280800934,268.724646493379,0.0,1.0
2014-10-23,25.25,25.25,25.22,25.22,1394,16.4434117140382,16.4434117140382,16.4238749872492,16.4238749872492,2140.58375549583,0.0,1.0
2014-10-24,25.22,25.22,25.21,25.21,991,16.4238749872492,16.4238749872492,16.4173627449862,16.4173627449862,1521.7492838568,0.0,1.0
2014-10-27,25.14,25.19,25.13,25.19,654,16.3717770491453,16.4043382604603,16.3652648068823,16.4043382604603,1004.26239318097,0.0,1.0
2014-10-28,25.41,25.41,25.41,25.41,246,16.5476075902459,16.5476075902459,16.5476075902459,16.5476075902459,377.750074499266,0.0,1.0
2014-10-29,25.41,25.41,25.41,25.41,100,16.5476075902459,16.5476075902459,16.5476075902459,16.5476075902459,153.55694085336,0.0,1.0
2014-10-30,25.66,25.66,25.52,25.52,601,16.7104136468206,16.7104136468206,16.6192422551388,16.6192422551388,922.87721452869,0.0,1.0
2014-10-31,26.2,26.2,26.12,26.12,8838,17.0620747290218,17.0620747290218,17.0099767909179,17.0099767909179,13571.3624326199,0.0,1.0
2014-11-03,26.13,26.145,26.0675,26.0675,2309,17.0164890331809,17.0262573965754,16.9757875190372,16.9757875190372,3545.62976430407,0.0,1.0
2014-11-04,25.93,25.93,25.91,25.91,1690,16.8862441879212,16.8862441879212,16.8732197033952,16.8732197033952,2595.11230042177,0.0,1.0
2014-11-05,26.1027,26.1027,26.1027,26.1027,400,16.9987106118029,16.9987106118029,16.9987106118029,16.9987106118029,614.22776341344,0.0,1.0
2014-11-06,26.08,26.08,26.06,26.07,675,16.983927821866,16.983927821866,16.97090333734,16.977415579603,1036.50935076017,0.0,1.0
2014-11-07,26.08,26.08,26.08,26.08,45,16.983927821866,16.983927821866,16.983927821866,16.983927821866,69.1006233840117,0.0,1.0
2014-11-10,26.19,26.19,26.19,26.19,585,17.0555624867588,17.0555624867588,17.0555624867588,17.0555624867588,898.308103992154,0.0,1.0
2014-11-11,26.19,26.19,26.19,26.19,0,17.0555624867588,17.0555624867588,17.0555624867588,17.0555624867588,0,0.0,1.0
2014-11-12,26.19,26.19,26.05,26.05,8575,17.0555624867588,17.0555624867588,16.964391095077,16.964391095077,13167.5076781756,0.0,1.0
2014-11-13,26.12,26.17,26.12,26.17,455,17.0099767909179,17.0425380022328,17.0099767909179,17.0425380022328,698.684080882786,0.0,1.0
2014-11-14,26.12,26.12,26.12,26.12,0,17.0099767909179,17.0099767909179,17.0099767909179,17.0099767909179,0,0.0,1.0
2014-11-17,26.14,26.14,26.13,26.13,600,17.0230012754439,17.0230012754439,17.0164890331809,17.0164890331809,921.341645120156,0.0,1.0
2014-11-18,26.14,26.14,26.14,26.14,0,17.0230012754439,17.0230012754439,17.0230012754439,17.0230012754439,0,0.0,1.0
2014-11-19,26.38,26.38,26.33,26.36,480,17.1792950897555,17.1792950897555,17.1467338784406,17.1662706052295,737.073316096127,0.0,1.0
2014-11-20,26.33,26.33,26.27,26.27,10235,17.1467338784406,17.1467338784406,17.1076604248627,17.1076604248627,15716.5528963414,0.0,1.0
2014-11-21,26.7099,26.72,26.67,26.72,740,17.3941339620114,17.400711326697,17.3681501153821,17.400711326697,1136.32136231486,0.0,1.0
2014-11-24,26.76,26.77,26.76,26.77,697,17.426760295749,17.433272538012,17.426760295749,17.433272538012,1070.29187774791,0.0,1.0
2014-11-25,26.76,26.89,26.76,26.89,300,17.426760295749,17.5114194451678,17.426760295749,17.5114194451678,460.670822560078,0.0,1.0
2014-11-26,26.81,26.81,26.79,26.79,1196,17.4593215070639,17.4593215070639,17.4462970225379,17.4462970225379,1836.54101260618,0.0,1.0
2014-11-28,26.81,26.81,26.81,26.81,0,17.4593215070639,17.4593215070639,17.4593215070639,17.4593215070639,0,0.0,1.0
2014-12-01,26.55,26.64,26.509,26.64,1514,17.2900032082263,17.3486133885931,17.263303014948,17.3486133885931,2324.85208451986,0.0,1.0
2014-12-02,26.655,26.72,26.6,26.72,2498,17.3583817519876,17.400711326697,17.3225644195412,17.400711326697,3835.85238251693,0.0,1.0
2014-12-03,26.81,26.87,26.76,26.76,10000,17.4593215070639,17.4983949606418,17.426760295749,17.426760295749,15355.694085336,0.0,1.0
2014-12-04,26.6499,26.6499,26.6499,26.6499,200,17.3550605084335,17.3550605084335,17.3550605084335,17.3550605084335,307.113881706719,0.0,1.0
2014-12-05,26.98,27.0,26.86,26.86,6237,17.5700296255346,17.5830541100606,17.4918827183788,17.4918827183788,9577.34640102407,0.0,1.0
2014-12-08,26.59,26.59,26.5499,26.55,1275,17.3160521772782,17.3160521772782,17.2899380858036,17.2900032082263,1957.85099588034,0.0,1.0
2014-12-09,26.41,26.41,26.08,26.08,10187,17.1988318165445,17.1988318165445,16.983927821866,16.983927821866,15642.8455647317,0.0,1.0
2014-12-10,26.01,26.23,26.0,26.23,6410,16.9383421260251,17.0816114558107,16.9318298837621,17.0816114558107,9842.99990870033,0.0,1.0
2014-12-11,26.059,26.21,26.059,26.14,2240,16.9702521131137,17.0685869712848,16.9702521131137,17.0230012754439,3439.67547511525,0.0,1.0
2014-12-12,25.67,25.69,25.66,25.669,6548,16.7169258890836,16.7299503736095,16.7104136468206,16.7162746648573,10054.908487078,0.0,1.0
2014-12-15,25.22,25.56,25.19,25.56,2003,16.4238749872492,16.6452912241907,16.4043382604603,16.6452912241907,3075.7455252928,0.0,1.0
2014-12-16,25.3,25.36,25.3,25.36,1086,16.4759729253531,16.515046378931,16.4759729253531,16.515046378931,1667.62837766748,0.0,1.0
2014-12-17,25.8199,25.84,25.408,25.43,3881,16.8145444006057,16.8276340075543,16.5463051417933,16.5606320747719,5959.54487451889,0.0,1.0
2014-12-18,26.19,26.19,26.0554,26.1065,8036,17.0555624867588,17.0555624867588,16.967907705899,17.0011852638629,12339.835766976,0.0,1.0
2014-12-19,24.53,24.53,24.52,24.52,2000,17.1658473094825,17.1658473094825,17.1588494100493,17.1588494100493,2858.00048873201,1.82935,1.0
2014-12-22,24.65,24.65,24.55,24.65,3126,17.2498221026801,17.2498221026801,17.1798431083487,17.2498221026801,4467.05476388814,0.0,1.0
2014-12-23,24.7224,24.7224,24.659,24.67,60279,17.300486894576,17.300486894576,17.2561202121699,17.2638179015464,86138.7057301385,0.0,1.0
2014-12-24,24.86,24.86,24.67,24.74,22769,17.3967779907759,17.3967779907759,17.2638179015464,17.3128031975783,32536.9065639697,0.0,1.0
2014-12-26,24.93,25.0,24.83,24.84,26382,17.4457632868079,17.4947485828398,17.3757842924765,17.3827821919097,37699.884446864,0.0,1.0
2014-12-29,24.7404,24.78,24.69,24.72,21239,17.3130831135556,17.3407947953109,17.2778137004126,17.298807398712,30350.5361900897,0.0,1.0
2014-12-30,24.44,24.44,24.37,24.41,4423,17.1028662145842,17.1028662145842,17.0538809185523,17.0818725162848,6320.46808083086,0.0,1.0
2014-12-31,24.46,24.49,24.46,24.49,5847,17.1168620134505,17.1378557117499,17.1168620134505,17.1378557117499,8355.36442880805,0.0,1.0
2015-01-02,24.4371,24.6,24.41,24.6,7740,17.1008368237486,17.2148326055144,17.0818725162848,17.2148326055144,11060.4618913929,0.0,1.0
2015-01-05,24.0,24.4,23.98,24.4,13889,16.7949586395263,17.0748746168517,16.78096284066,17.0748746168517,19847.3843939994,0.0,1.0
2015-01-06,23.83,24.06,23.74,24.0,3930,16.6759943491629,16.8369460361251,16.6130132542647,16.7949586395263,5615.97096035842,0.0,1.0
2015-01-07,24.07,24.1,24.07,24.1,700,16.8439439355582,16.8649376338576,16.8439439355582,16.8649376338576,1000.30017105621,0.0,1.0
2015-01-08,24.496,24.496,24.48,24.48,1626,17.1420544514098,17.1420544514098,17.1308578123168,17.1308578123168,2323.55439733913,0.0,1.0
2015-01-09,24.3373,24.53,24.18,24.53,40334,17.0309977874059,17.1658473094825,16.9209208293227,17.1658473094825,57637.2958562586,0.0,1.0
2015-01-12,24.22,24.22,24.1919,24.2,3133,16.9489124270552,16.9489124270552,16.9292483296481,16.934916628189,4477.05776559871,0.0,1.0
2015-01-13,24.36,24.52,24.18,24.52,5850,17.0468830191191,17.1588494100493,16.9209208293227,17.1588494100493,8359.65142954117,0.0,1.0
2015-01-14,24.1399,24.31,24.12,24.13,43175,16.8928592525958,17.0118935219535,16.8789334327239,16.885931332157,61697.0855505025,0.0,1.0
2015-01-15,24.115,24.3,24.115,24.14,4265,16.8754344830073,17.0048956225203,16.8754344830073,16.8929292315902,6094.68604222103,0.0,1.0
2015-01-16,24.38,24.38,24.13,24.13,9358,17.0608788179854,17.0608788179854,16.885931332157,16.885931332157,13372.5842867771,0.0,1.0
2015-01-20,24.54,24.565,24.46,24.49,4089,17.1728452089156,17.1903399574984,17.1168620134505,17.1378557117499,5843.1819992126,0.0,1.0
2015-01-21,24.72,24.72,24.629,24.629,20437,17.298807398712,17.298807398712,17.2351265138705,17.2351265138705,29204.4779941082,0.0,1.0
2015-01-22,24.9082,24.9299,24.5796,24.64,265201,17.4305078660437,17.4456933078136,17.2005568906708,17.242824203247,378972.293806109,0.0,1.0
2015-01-23,25.02,25.07,25.01,25.06,14130,17.5087443817061,17.5437338788718,17.501746482273,17.5367359794387,20191.7734528917,0.0,1.0
2015-01-26,25.285,25.29,25.11,25.11,12714,17.6941887166842,17.6976876664008,17.5717254766043,17.5717254766043,18168.3091068694,0.0,1.0
2015-01-27,24.9957,25.16,24.98,25.03,25584,17.4917394860836,17.60671497377,17.4807527839736,17.5157422811393,36559.5422518599,0.0,1.0
2015-01-28,24.87,25.16,24.768,25.16,18268,17.4037758902091,17.60671497377,17.3323973159911,17.60671497377,26104.9764640782,0.0,1.0
2015-01-29,25.23,25.23,24.9201,25.09,5926,17.655700269802,17.655700269802,17.4388353663691,17.5577296777381,8468.25544811295,0.0,1.0
2015-01-30,24.9,25.2,24.87,25.2,55149,17.4247695885085,17.6347065715026,17.4037758902091,17.6347065715026,78807.9344765409,0.0,1.0
2015-02-02,25.25,25.26,24.962,24.969,17914,17.6696960686682,17.6766939681014,17.4681565649939,17.4730550945971,25599.1103775727,0.0,1.0
2015-02-03,25.32,25.39,25.32,25.33,312407,17.7186813647002,17.7676666607321,17.7186813647002,17.7256792641333,446429.679341651,0.0,1.0
2015-02-04,25.392,25.4867,25.37,25.4,7940,17.7690662406188,17.8353363482506,17.7536708618659,17.7746645601653,11346.2619402661,0.0,1.0
2015-02-05,25.36,25.43,25.3,25.3,9163,17.7466729624327,17.7956582584647,17.7046855658339,17.7046855658339,13093.9292391258,0.0,1.0
2015-02-06,25.32,25.48,25.31,25.48,4081,17.7186813647002,17.8306477556304,17.7116834652671,17.8306477556304,5831.74999725767,0.0,1.0
2015-02-09,25.17,25.24,25.07,25.22,3230,17.6137128732032,17.6626981692351,17.5437338788718,17.6487023703688,4615.67078930219,0.0,1.0
2015-02-10,25.5,25.53,25.29,25.52,10715,17.8446435544966,17.865637252796,17.6976876664008,17.8586393533629,15311.7376183818,0.0,1.0
2015-02-11,25.3,25.4199,25.268,25.31,28446,17.7046855658339,17.7885903800372,17.6822922876479,17.7116834652671,40649.3409512355,0.0,1.0
2015-02-12,25.5519,25.57,25.55,25.57,989,17.8809626525546,17.8936288505286,17.8796330516623,17.8936288505286,1413.28124167798,0.0,1.0
2015-02-13,25.772,25.94,25.72,25.94,11532,18.0349864190779,18.1525511295546,17.9985973420256,18.1525511295546,16479.2308180288,0.0,1.0
2015-02-17,25.9,25.95,25.67,25.85,35208,18.1245595318221,18.1595490289878,17.96360784486,18.0895700346564,50312.2406036383,0.0,1.0
2015-02-18,25.91,26.01,25.83,26.01,8722,18.1315574312552,18.2015364255866,18.0755742357901,18.2015364255866,12463.7401313603,0.0,1.0
2015-02-19,25.97,26.01,25.97,26.01,2837,18.173544827854,18.2015364255866,18.173544827854,18.2015364255866,4054.07369326637,0.0,1.0
2015-02-20,26.1535,26.2,25.9146,25.92,25343,18.3019562824521,18.3344965148162,18.1347764649945,18.1385553306884,36215.1531929677,0.0,1.0
2015-02-23,25.96,26.07,25.96,26.04,24238,18.1665469284209,18.2435238221854,18.1665469284209,18.222530123886,34636.1079229433,0.0,1.0
2015-02-24,26.23,26.43,26.12,26.43,14748,18.3554902131156,18.4954482017783,18.2785133193511,18.4954482017783,21074.8956039098,0.0,1.0
2015-02-25,26.14,26.1745,26.12,26.17,27834,18.2925091182173,18.3166518712617,18.2785133193511,18.3135028165167,39774.7928016835,0.0,1.0
2015-02-26,26.29,26.32,26.22,26.32,11488,18.3974776097144,18.4184713080138,18.3484923136824,18.4184713080138,16416.3548072767,0.0,1.0
2015-02-27,26.22,26.36,26.22,26.2899,14465,18.3484923136824,18.4464629057463,18.3484923136824,18.39740763072,20670.4885347543,0.0,1.0
2015-03-02,26.39,26.39,26.27,26.27,14882,18.4674566040457,18.4674566040457,18.3834818108481,18.3834818108481,21266.381636655,0.0,1.0
2015-03-03,26.18,26.2,26.05,26.2,26391,18.3205007159499,18.3344965148162,18.2295280233191,18.3344965148162,37712.7454490633,0.0,1.0
2015-03-04,26.12,26.1214,26.01,26.02,7782,18.2785133193511,18.2794930252717,18.2015364255866,18.2085343250197,11120.4799016563,0.0,1.0
2015-03-05,26.26,26.32,26.19,26.32,16770,18.376483911415,18.4184713080138,18.327498615383,18.4184713080138,23964.3340980179,0.0,1.0
2015-03-06,26.09,26.36,26.0843,26.36,51832,18.2575196210517,18.4464629057463,18.2535308183748,18.4464629057463,74067.9406659787,0.0,1.0
2015-03-09,26.11,26.18,26.1,26.18,9248,18.2715154199179,18.3205007159499,18.2645175204848,18.3205007159499,13215.3942598969,0.0,1.0
2015-03-10,25.7742,25.98,25.7,25.98,18857,18.0365259569532,18.1805427272872,17.9846015431594,18.1805427272872,26946.6576080098,0.0,1.0
2015-03-11,25.9331,26.06,25.85,26.06,313784,18.1477225789458,18.2365259227523,18.0895700346564,18.2365259227523,448397.412678142,0.0,1.0
2015-03-12,26.16,26.17,26.119,26.17,6018,18.3065049170836,18.3135028165167,18.2778135294078,18.3135028165167,8599.72347059464,0.0,1.0
2015-03-13,26.1036,26.1036,25.93,26.0232,14323,18.2670367642807,18.2670367642807,18.1455532301215,18.2107736528383,20467.5705000544,0.0,1.0
2015-03-16,26.38,26.39,26.24,26.39,65089,18.4604587046126,18.4674566040457,18.3624881125487,18.4674566040457,93012.1969055391,0.0,1.0
2015-03-17,26.37,26.37,26.18,26.2299,3187,18.4534608051795,18.4534608051795,18.3205007159499,18.3554202341212,4554.22377879446,0.0,1.0
2015-03-18,26.54,26.62,26.32,26.45,18192,18.5724250955428,18.6284082910079,18.4184713080138,18.5094440006446,25996.3724455064,0.0,1.0
2015-03-19,26.4,26.54,26.37,26.54,16389,18.4744545034789,18.5724250955428,18.4534608051795,18.5724250955428,23419.8850049145,0.0,1.0
2015-03-20,26.6465,26.74,26.6465,26.7267,4165,18.6469527245057,18.7123830842055,18.6469527245057,18.7030758779594,5951.78601778441,0.0,1.0
2015-03-23,26.46,26.81,26.44,26.81,24664,18.5164419000777,18.7613683802374,18.5024461012114,18.7613683802374,35244.8620270432,0.0,1.0
2015-03-24,26.69,26.71,26.65,26.68,9771,18.6773935870398,18.6913893859061,18.6494019893073,18.6703956876067,13962.7613877003,0.0,1.0
2015-03-25,26.25,26.6,26.2,26.6,22555,18.3694860119818,18.6144124921416,18.3344965148162,18.6144124921416,32231.1005116754,0.0,1.0
2015-03-26,26.29,26.3,26.08,26.1075,53050,18.3974776097144,18.4044755091475,18.2505217216185,18.2697659450596,75808.4629636166,0.0,1.0
2015-03-27,26.3199,26.3199,26.14,26.2363,4638,18.4184013290195,18.4184013290195,18.2925091182173,18.3598988897584,6627.70313336953,0.0,1.0
2015-03-30,26.59,26.64,26.4963,26.64,10275,18.6074145927085,18.6424040898741,18.54184427502,18.6424040898741,14682.9775108607,0.0,1.0
2015-03-31,26.27,26.4,26.26,26.4,10995,18.3834818108481,18.4744545034789,18.376483911415,18.4744545034789,15711.8576868043,0.0,1.0
2015-04-01,26.42,26.43,26.28,26.43,5556,18.4884503023451,18.4954482017783,18.3904797102812,18.4954482017783,7939.52535769756,0.0,1.0
2015-04-02,26.55,26.56,26.43,26.43,8175,18.5794229949759,18.586420894409,18.4954482017783,18.4954482017783,11682.0769976921,0.0,1.0
2015-04-06,26.7293,26.79,26.5,26.5,5732,18.704895331812,18.7473725813712,18.5444334978102,18.5444334978102,8191.02940070597,0.0,1.0
2015-04-07,26.86,26.96,26.86,26.96,9993,18.7963578774031,18.8663368717345,18.7963578774031,18.8663368717345,14279.9994419495,0.0,1.0
2015-04-08,27.03,27.09,26.97,27.07,30519,18.9153221677664,18.9573095643653,18.8733347711676,18.943313765499,43611.6584578063,0.0,1.0
2015-04-09,27.33,27.33,27.07,27.13,16932,19.1252591507605,19.1252591507605,18.943313765499,18.9853011620978,24195.8321376053,0.0,1.0
2015-04-10,27.39,27.47,27.22,27.47,16825,19.1672465473593,19.2232297428244,19.048282256996,19.2232297428244,24042.9291114581,0.0,1.0
2015-04-13,27.2661,27.42,27.255,27.42,7387,19.0805425733828,19.1882402456587,19.072774905012,19.1882402456587,10556.0248051317,0.0,1.0
2015-04-14,27.268,27.33,27.1,27.11,8001,19.0818721742751,19.1252591507605,18.9643074637984,18.9713053632315,11433.4309551724,0.0,1.0
2015-04-15,27.429,27.429,27.31,27.4,12648,19.1945383551486,19.1945383551486,19.1112633518942,19.1742444467925,18073.9950907412,0.0,1.0
2015-04-16,27.3299,27.4,27.2317,27.4,16926,19.1251891717662,19.1742444467925,19.0564697993328,19.1742444467925,24187.258136139,0.0,1.0
2015-04-17,26.96,27.07,26.888,27.07,10059,18.8663368717345,18.943313765499,18.8159519958159,18.943313765499,14374.3134580777,0.0,1.0
2015-04-20,27.0799,27.1,27.0149,27.046,10861,18.9502416859378,18.9643074637984,18.9047553396224,18.9265188068595,15520.3716540592,0.0,1.0
2015-04-21,27.2698,27.35,27.25,27.35,7227,19.083131796173,19.1392549496268,19.0692759552954,19.1392549496268,10327.3847660332,0.0,1.0
2015-04-22,27.42,27.42,27.22,27.22,25622,19.1882402456587,19.1882402456587,19.048282256996,19.048282256996,36613.8442611459,0.0,1.0
2015-04-23,27.43,27.47,27.29,27.34,19832,19.1952381450919,19.2232297428244,19.097267553028,19.1322570501937,28339.9328462666,0.0,1.0
2015-04-24,27.45,27.5099,27.37,27.456,8206,19.2092339439581,19.2511513615626,19.1532507484931,19.213432683618,11726.3760052675,0.0,1.0
2015-04-27,27.5745,27.7,27.556,27.7,3333,19.2963577919007,19.3841814297865,19.2834116779494,19.3841814297865,4762.8578144719,0.0,1.0
2015-04-28,27.42,27.42,27.24,27.4,8124,19.1882402456587,19.1882402456587,19.0622780558623,19.1742444467925,11609.1979852295,0.0,1.0
2015-04-29,27.09,27.2,26.8815,27.2,7147,18.9573095643653,19.0342864581297,18.8114033611844,19.0342864581297,10213.0647464838,0.0,1.0
2015-04-30,26.77,26.87,26.7328,26.87,4937,18.7333767825049,18.8033557768363,18.7073445966136,18.8033557768363,7054.97420643498,0.0,1.0
2015-05-01,26.99,27.0499,26.84,26.9187,26007,18.8873305700339,18.9292479876384,18.7823620785369,18.8374355470756,37164.0093552267,0.0,1.0
2015-05-04,27.16,27.16,27.07,27.14,4921,19.0062948603972,19.0062948603972,18.943313765499,18.9922990615309,7032.11020252512,0.0,1.0
2015-05-05,26.72,27.0,26.6601,27.0,6623,18.6983872853392,18.894328469467,18.6564698677347,18.894328469467,9464.26861843608,0.0,1.0
2015-05-06,26.508,26.7022,26.4001,26.7022,31408,18.5500318173567,18.6859310243482,18.4745244824732,18.6859310243482,44882.0396750477,0.0,1.0
2015-05-07,26.4997,26.54,26.37,26.41,76351,18.5442235608272,18.5724250955428,18.4534608051795,18.481452402912,109105.597657589,0.0,1.0
2015-05-08,27.08,27.08,27.0446,27.0578,3825,18.9503116649321,18.9503116649321,18.9255391009388,18.9347763281906,5465.92593469998,0.0,1.0
2015-05-11,26.87,26.97,26.855,26.97,9746,18.8033557768363,18.8733347711676,18.7928589276866,18.8733347711676,13927.0363815911,0.0,1.0
2015-05-12,26.77,26.84,26.6827,26.84,7113,18.7333767825049,18.7823620785369,18.6722851204536,18.7823620785369,10164.4787381754,0.0,1.0
2015-05-13,26.7,26.789,26.67,26.789,2582,18.684391486473,18.7466727914279,18.6633977881735,18.7466727914279,3689.67863095302,0.0,1.0
2015-05-14,26.97,26.97,26.91,26.93,5033,18.8733347711676,18.8733347711676,18.8313473745688,18.8453431734351,7192.15822989412,0.0,1.0
2015-05-15,27.0197,27.45,26.87,27.06,52169,18.9081143313503,19.2092339439581,18.8033557768363,18.9363158660658,74549.5137483303,0.0,1.0
2015-05-18,27.1,27.1,26.95,27.0,4432,18.9643074637984,18.9643074637984,18.8593389723014,18.894328469467,6333.32908303014,0.0,1.0
2015-05-19,27.232,27.29,27.217,27.29,10308,19.0566797363158,19.097267553028,19.0461828871661,19.097267553028,14730.1345189248,0.0,1.0
2015-05-20,27.3,27.3558,27.22,27.31,15093,19.1042654524611,19.143313731298,19.048282256996,19.1112633518942,21567.9006882162,0.0,1.0
2015-05-21,27.37,27.37,27.3083,27.33,4799,19.1532507484931,19.1532507484931,19.1100737089906,19.1252591507605,6857.77217271246,0.0,1.0
2015-05-22,27.41,27.48,27.33,27.48,51243,19.1812423462256,19.2302276422576,19.1252591507605,19.2302276422576,73226.2595220473,0.0,1.0
2015-05-26,27.2,27.46,27.12,27.46,5801,19.0342864581297,19.2162318433913,18.9783032626647,19.2162318433913,8289.63041756723,0.0,1.0
2015-05-27,27.395,27.41,27.33,27.38,5933,19.1707454970759,19.1812423462256,19.1252591507605,19.1602486479262,8478.25844982352,0.0,1.0
2015-05-28,27.3,27.315,27.18,27.26,6797,19.1042654524611,19.1147623016108,19.0202906592635,19.0762738547286,9712.91466095576,0.0,1.0
2015-05-29,27.06,27.17,27.0,27.17,3888,18.9363158660658,19.0132927598303,18.894328469467,19.0132927598303,5555.95295009505,0.0,1.0
2015-06-01,27.15,27.4,27.04,27.4,47589,18.9992969609641,19.1742444467925,18.9223200671996,19.1742444467925,68004.6926291338,0.0,1.0
2015-06-02,26.95,27.02,26.89,27.02,16783,18.8593389723014,18.9083242683333,18.8173515757025,18.9083242683333,23982.9111011946,0.0,1.0
2015-06-03,27.01,27.12,26.94,27.12,8775,18.9013263689002,18.9783032626647,18.8523410728682,18.9783032626647,12539.4771443117,0.0,1.0
2015-06-04,26.72,26.92,26.6518,26.92,13649,18.6983872853392,18.8383452740019,18.6506616112052,18.8383452740019,19504.4243353517,0.0,1.0
2015-06-05,26.719,26.73,26.59,26.59,27784,18.6976874953959,18.7053851847724,18.6074145927085,18.6074145927085,39703.3427894652,0.0,1.0
2015-06-08,26.3846,26.5209,26.35,26.5209,9991,18.4636777383518,18.5590591076255,18.4394650063132,18.5590591076255,14277.1414414608,0.0,1.0
2015-06-09,26.252,26.34,26.16,26.34,9320,18.3708855918685,18.4324671068801,18.3065049170836,18.4324671068801,13318.2822774912,0.0,1.0
2015-06-10,26.62,26.62,26.4,26.4,1089,18.6284082910079,18.6284082910079,18.4744545034789,18.4744545034789,1556.18126611458,0.0,1.0
2015-06-11,26.7,26.8,26.67,26.8,5667,18.684391486473,18.7543704808043,18.6633977881735,18.7543704808043,8098.14438482214,0.0,1.0
2015-06-12,26.48,26.52,26.38,26.47,27689,18.530437698944,18.5584292966765,18.4604587046126,18.5234397995108,39567.5877662503,0.0,1.0
2015-06-15,26.29,26.29,26.1981,26.29,20179,18.3974776097144,18.3974776097144,18.3331669139239,18.3974776097144,28835.7959310616,0.0,1.0
2015-06-16,26.35,26.35,26.23,26.25,6160,18.4394650063132,18.4394650063132,18.3554902131156,18.3694860119818,8802.6415052946,0.0,1.0
2015-06-17,26.2,26.31,26.104,26.31,11269,18.3344965148162,18.4114734085807,18.2673166802581,18.4114734085807,16103.4037537605,0.0,1.0
2015-06-18,26.32,26.41,25.89,25.89,23399,18.4184713080138,18.481452402912,18.1175616323889,18.1175616323889,33437.1767179202,0.0,1.0
2015-06-19,26.237,26.26,26.1923,26.26,3381,18.3603887427188,18.376483911415,18.3291081322526,18.376483911415,4831.44982620146,0.0,1.0
2015-06-22,26.71,26.78,26.55,26.55,34198,18.6913893859061,18.740374681938,18.5794229949759,18.5794229949759,48868.9503568287,0.0,1.0
2015-06-23,27.03,27.08,26.9359,26.9936,276227,18.9153221677664,18.9503116649321,18.8494719341006,18.8898498138298,394728.45050049,0.0,1.0
2015-06-24,26.13,26.31,26.13,26.31,12740,18.7890450724955,18.9184759225931,18.7890450724955,18.9184759225931,17717.5688660896,0.71955,1.0
2015-06-25,26.07,26.1693,25.98,26.1404,23397,18.7459014557963,18.8173041414335,18.6811860307475,18.79652329939,32538.3013155336,0.0,1.0
2015-06-26,26.0556,26.19,26.0,26.19,17735,18.7355469877885,18.8321886891947,18.6955672363139,18.8321886891947,24664.1353092699,0.0,1.0
2015-06-29,25.21,25.66,25.12,25.55,36149,18.1275096164413,18.4510867416852,18.0627941913925,18.37199011107,50272.5586295347,0.0,1.0
2015-06-30,25.35,25.51,25.22,25.3,23895,18.2281780554061,18.3432276999372,18.1347002192245,18.1922250414901,33230.8719038626,0.0,1.0
2015-07-01,25.58,25.71,25.51,25.71,12262,18.3935619194196,18.4870397556012,18.3432276999372,18.4870397556012,17052.8123576131,0.0,1.0
2015-07-02,25.59,25.67,25.4601,25.67,27411,18.4007525222028,18.4582773444684,18.3073465920491,18.4582773444684,38120.5871419452,0.0,1.0
2015-07-06,25.11,25.2995,25.03,25.22,36273,18.0556035886093,18.1918655113509,17.9980787663438,18.1347002192245,50445.0059246208,0.0,1.0
2015-07-07,25.15,25.15,24.74,24.86,31317,18.0843659997421,18.0843659997421,17.789551285631,17.8758385190294,43552.6769371529,0.0,1.0
2015-07-08,24.4699,24.73,24.45,24.73,13727,17.5953331044569,17.7823606828478,17.5810238049183,17.7823606828478,19090.193706814,0.0,1.0
2015-07-09,24.8999,25.011,24.8,24.9995,9652,17.9045290241344,17.9844166210557,17.8326949023302,17.976147427855,13423.0749368521,0.0,1.0
2015-07-10,25.49,25.56,25.22,25.56,6451,18.3288464943709,18.3791807138532,18.1347002192245,18.3791807138532,8971.43145644769,0.0,1.0
2015-07-13,25.684,25.71,25.6301,25.69,7661,18.4683441883649,18.4870397556012,18.4295868393634,18.4726585500348,10654.1832875284,0.0,1.0
2015-07-14,25.83,25.83,25.64,25.7,21793,18.5733269889996,18.5733269889996,18.4367055361188,18.479849152818,30307.6121113571,0.0,1.0
2015-07-15,25.72,25.86,25.71,25.86,6449,18.4942303583844,18.5948987973492,18.4870397556012,18.5948987973492,8968.65004846245,0.0,1.0
2015-07-16,26.06,26.13,25.97,26.13,54462,18.7387108530131,18.7890450724955,18.6739954279643,18.7890450724955,75740.5208465441,0.0,1.0
2015-07-17,26.08,26.19,25.98,26.19,29630,18.7530920585795,18.8321886891947,18.6811860307475,18.8321886891947,41206.5593015883,0.0,1.0
2015-07-20,26.02,26.13,26.0,26.07,8860,18.7099484418803,18.7890450724955,18.6955672363139,18.7459014557963,12321.6373746903,0.0,1.0
2015-07-21,25.92,26.0236,25.92,26.0236,4839,18.6380424140484,18.7125370588823,18.6380424140484,18.7125370588823,6729.61662033024,0.0,1.0
2015-07-22,25.748,25.7935,25.7001,25.7708,10773,18.5143640461774,18.5470812888409,18.4799210588458,18.530758620523,14982.0541125889,0.0,1.0
2015-07-23,25.64,25.69,25.579,25.69,13902,18.4367055361188,18.4726585500348,18.3928428591413,18.4726585500348,19333.5669055241,0.0,1.0
2015-07-24,25.43,25.6313,25.29,25.62,13855,18.2857028776717,18.4304497116974,18.1850344387069,18.4223243305524,19268.2038178705,0.0,1.0
2015-07-27,25.0,25.1699,25.0,25.1313,8368,17.9765069579942,18.0986752992807,17.9765069579942,18.0709195725376,11637.4110103169,0.0,1.0
2015-07-28,25.38,25.39,25.1858,25.35,10656,18.2497498637557,18.2569404665389,18.110108357706,18.2281780554061,14819.3417454514,0.0,1.0
2015-07-29,25.6,25.6,25.42,25.43,3738,18.407943124986,18.407943124986,18.2785122748885,18.2857028776717,5198.45152444607,0.0,1.0
2015-07-30,25.6,25.61,25.46,25.6,22165,18.407943124986,18.4151337277692,18.3072746860213,18.407943124986,30824.9539966151,0.0,1.0
2015-07-31,25.67,25.75,25.5417,25.69,15500,18.4582773444684,18.515802166734,18.36602191076,18.4726585500348,21555.9118857448,0.0,1.0
2015-08-03,25.64,25.67,25.506,25.66,5836,18.4367055361188,18.4582773444684,18.340351458824,18.4510867416852,8116.14850098107,0.0,1.0
2015-08-04,25.7,25.7099,25.6585,25.7,4947,18.479849152818,18.4869678495734,18.4500081512677,18.479849152818,6879.81265153415,0.0,1.0
2015-08-05,25.85,25.93,25.63,25.63,10979,18.587708194566,18.6452330168316,18.4295149333356,18.4295149333356,15268.5391350704,0.0,1.0
2015-08-06,25.67,25.758,25.66,25.75,12827,18.4582773444684,18.5215546489605,18.4510867416852,18.515802166734,17838.5601134483,0.0,1.0
2015-08-07,25.56,25.6546,25.56,25.6546,4726,18.3791807138532,18.4472038161823,18.3791807138532,18.4472038161823,6572.46706916322,0.0,1.0
2015-08-10,25.88,25.9,25.59,25.59,16333,18.6092800029156,18.623661208482,18.4007525222028,18.4007525222028,22714.3683116044,0.0,1.0
2015-08-11,25.51,25.5583,25.402,25.5383,4447,18.3432276999372,18.3779583113801,18.2655691898787,18.3635771058137,6184.46065521982,0.0,1.0
2015-08-12,25.21,25.21,24.9609,25.11,4247,18.1275096164413,18.1275096164413,17.9483917011119,18.0556035886093,5906.31985669407,0.0,1.0
2015-08-13,25.19,25.34,25.18,25.34,18575,18.1131284108749,18.2209874526229,18.1059378080917,18.2209874526229,25832.326663078,0.0,1.0
2015-08-14,25.1999,25.22,25.15,25.19,17072,18.1202471076303,18.1347002192245,18.0843659997421,18.1131284108749,23742.0985621571,0.0,1.0
2015-08-17,25.19,25.19,25.0817,25.09,14174,18.1131284108749,18.1131284108749,18.0352541827329,18.0412223830429,19711.8383915191,0.0,1.0
2015-08-18,25.04,25.13,24.9501,25.13,6500,18.005269369127,18.0699847941757,17.940625850106,18.0699847941757,9039.57595208649,0.0,1.0
2015-08-19,24.699,24.8669,24.645,24.8669,10274,17.7600698142199,17.8808000349498,17.7212405591906,17.8808000349498,14288.0928202672,0.0,1.0
2015-08-20,24.14,24.431,24.14,24.431,31913,17.3581151186392,17.5673616596302,17.3581151186392,17.5673616596302,44381.5365167595,0.0,1.0
2015-08-21,23.3562,23.95,23.34,23.93,14439,16.7945156724921,17.2214936657584,16.7828668959834,17.207112460192,20080.3749495658,0.0,1.0
2015-08-24,22.33,22.7075,21.621,22.52,29741,16.0566160148804,16.3280612699461,15.5468022775517,16.1932374677611,41360.92744477,0.0,1.0
2015-08-25,22.5501,23.4213,22.5501,23.0901,77367,16.2148811821386,16.8413264966108,16.2148811821386,16.6031737324312,107594.595797704,0.0,1.0
2015-08-26,23.297,23.297,22.7119,23.116,48259,16.7519473040156,16.7519473040156,16.3312251351707,16.6217973936397,67113.9839802682,0.0,1.0
2015-08-27,23.669,23.95,23.47,23.6,9963,17.0194377275506,17.2214936657584,16.8763447321649,16.9698225683465,13855.5838785597,0.0,1.0
2015-08-28,23.839,23.88,23.7109,23.83,9633,17.1416779748649,17.171159446276,17.0495663532122,17.13520643236,13396.6515609922,0.0,1.0
2015-08-31,23.581,23.764,23.58,23.641,17741,16.9561604230584,17.0877484539909,16.9554413627801,16.9993040397576,24672.4795332257,0.0,1.0
2015-09-01,22.72,23.06,22.68,22.72,93756,16.3370495234251,16.5815300180538,16.3082871122923,16.3370495234251,130386.843532896,0.0,1.0
2015-09-02,23.2,23.2,22.94,23.1,50384,16.6821984570186,16.6821984570186,16.4952427846554,16.6102924291866,70069.2299646041,0.0,1.0
2015-09-03,23.22,23.4015,23.21,23.4015,5991,16.696579662585,16.8270891031,16.6893890598018,16.8270891031,8331.7076198385,0.0,1.0
2015-09-04,22.83,22.83,22.683,22.798,2843,16.4161461540403,16.4161461540403,16.3104442931273,16.393136225134,3953.77145104337,0.0,1.0
2015-09-08,23.34,23.37,23.1505,23.263,13089,16.7828668959834,16.8044387043329,16.6466049732418,16.7274992545527,18202.9245595169,0.0,1.0
2015-09-09,23.36,23.6,23.3056,23.5176,2898,16.7972481015497,16.9698225683465,16.7581312224092,16.9105720014129,4030.26017063797,0.0,1.0
2015-09-10,23.3052,23.37,23.211,23.2772,2135,16.7578435982978,16.8044387043329,16.6901081200801,16.7377099105049,2969.15302426227,0.0,1.0
2015-09-11,23.28,23.28,23.2,23.24,2743,16.7397232792842,16.7397232792842,16.6821984570186,16.7109608681514,3814.7010517805,0.0,1.0
2015-09-14,23.11,23.165,23.0101,23.105,3910,16.6174830319698,16.6570313472774,16.5456489101657,16.6138877305782,5437.6526111782,0.0,1.0
2015-09-15,23.38,23.38,23.06,23.07,10070,16.8116293071161,16.8116293071161,16.5815300180538,16.588720620837,14004.389205771,0.0,1.0
2015-09-16,23.636,23.6499,23.46,23.46,6814,16.995708738366,17.0057036762346,16.8691541293817,16.8691541293817,9476.25700577193,0.0,1.0
2015-09-17,23.54,23.64,23.43,23.64,231413,16.9266789516473,16.9985849794793,16.8475823210321,16.9985849794793,321826.983046184,0.0,1.0
2015-09-18,23.11,23.2381,23.0601,23.0601,3682,16.6174830319698,16.7095946536226,16.5816019240816,16.5816019240816,5120.57210085886,0.0,1.0
2015-09-21,23.1423,23.34,23.071,23.3099,23743,16.6407086789595,16.7828668959834,16.5894396811153,16.7612231816059,33019.4848969832,0.0,1.0
2015-09-22,22.76,22.76,22.6101,22.68,7470,16.3658119345579,16.3658119345579,16.2580247988378,16.3082871122923,10388.5588249363,0.0,1.0
2015-09-23,22.6583,22.93,22.632,22.93,4227,16.2926835042528,16.4880521818722,16.273772218933,16.4880521818722,5878.50577684148,0.0,1.0
2015-09-24,22.57,22.57,22.4076,22.5,19709,16.2291904816771,16.2291904816771,16.112415092478,16.1788562621947,27409.384990719,0.0,1.0
2015-09-25,22.66,23.08,22.56,23.08,17289,16.2939059067259,16.5959112236202,16.2219998788939,16.5959112236202,24043.8813285575,0.0,1.0
2015-09-28,22.3499,22.47,22.295,22.46,13768,16.070925314419,16.1572844538452,16.0314489051392,16.150093851062,19147.2125705118,0.0,1.0
2015-09-29,22.1035,22.29,22.101,22.2515,17161,15.893748861841,16.0278536037476,15.8919512111452,16.0001697830323,23865.871217501,0.0,1.0
2015-09-30,22.6001,22.79,22.6,22.79,71968,16.2508341960546,16.3873837429075,16.2507622900267,16.3873837429075,100086.184941502,0.0,1.0
2015-10-01,22.73,22.99,22.6005,22.99,6173,16.3442401262083,16.5311957985714,16.2511218201659,16.5311957985714,8584.81574649693,0.0,1.0
2015-10-02,23.17,23.17,22.57,22.57,18134,16.660626648669,16.660626648669,16.2291904816771,16.2291904816771,25219.0262023287,0.0,1.0
2015-10-05,23.62,23.63,23.432,23.432,7825,16.9842037739129,16.9913943766961,16.8490204415888,16.8490204415888,10882.2587423195,0.0,1.0
2015-10-06,23.56,23.66,23.49,23.66,6517,16.9410601572137,17.0129661850457,16.8907259377313,17.0129661850457,9063.21791996121,0.0,1.0
2015-10-07,23.82,23.8699,23.8136,23.8136,1230,17.1280158295768,17.163896937465,17.1234138437956,17.1234138437956,1710.5659109333,0.0,1.0
2015-10-08,24.03,24.03,23.72,23.81,9411,17.279018488024,17.279018488024,17.0561098017449,17.1208252267936,13087.9152746286,0.0,1.0
2015-10-09,23.9,24.04,23.9,23.96,29378,17.1855406518424,17.2862090908072,17.1855406518424,17.2286842685416,40856.1018954459,0.0,1.0
2015-10-12,23.95,23.95,23.95,23.95,129,17.2214936657584,17.2214936657584,17.2214936657584,17.2214936657584,179.400815049102,0.0,1.0
2015-10-13,23.64,23.72,23.5801,23.61,6325,16.9985849794793,17.0561098017449,16.9555132688079,16.9770131711297,8796.20275337649,0.0,1.0
2015-10-14,23.56,23.63,23.5592,23.61,4431,16.9410601572137,16.9913943766961,16.940484908991,16.9770131711297,6162.20939133775,0.0,1.0
2015-10-15,23.9999,23.9999,23.77,23.77,4947,17.2573747736466,17.2573747736466,17.0920628156609,17.0920628156609,6879.81265153414,0.0,1.0
2015-10-16,24.05,24.06,23.9199,23.98,29469,17.2933996935904,17.3005902963736,17.199849951381,17.243065474108,40982.655958775,0.0,1.0
2015-10-19,23.9423,23.96,23.8824,23.9253,1787,17.2159569016153,17.2286842685416,17.172885190944,17.2037328768839,2485.18803482748,0.0,1.0
2015-10-20,23.93,23.94,23.87,23.9,6319,17.207112460192,17.2143030629752,17.1639688434928,17.1855406518424,8787.85852942073,0.0,1.0
2015-10-21,23.82,23.97,23.82,23.88,5964,17.1280158295768,17.2358748713248,17.1280158295768,17.171159446276,8294.15861203756,0.0,1.0
2015-10-22,24.317,24.4,24.21,24.21,6234,17.4853887879018,17.5450707910023,17.4084493381215,17.4084493381215,8669.64869004726,0.0,1.0
2015-10-23,24.665,24.668,24.5698,24.65,4199,17.735621764757,17.737778945592,17.667167226261,17.7248358605822,5839.5660650479,0.0,1.0
2015-10-26,24.5024,24.5269,24.43,24.4998,7658,17.6187025635023,17.6363195403211,17.5666425993519,17.6168330067786,10650.0111755505,0.0,1.0
2015-10-27,24.3,24.34,24.2555,24.34,6472,17.4731647631703,17.5019271743031,17.4411665807851,17.5019271743031,9000.63624029293,0.0,1.0
2015-10-28,24.42,24.52,24.3227,24.3227,3868,17.5594519965687,17.6313580244007,17.4894874314882,17.4894874314882,5379.24304348779,0.0,1.0
2015-10-29,24.3,24.3,24.21,24.25,4458,17.4731647631703,17.4731647631703,17.4084493381215,17.4372117492543,6199.75839913873,0.0,1.0
2015-10-30,24.1453,24.29,24.1453,24.25,32965,17.3619261381143,17.4659741603871,17.3619261381143,17.4372117492543,45844.5571170048,0.0,1.0
2015-11-02,24.37,24.42,24.31,24.33,3250,17.5234989826527,17.5594519965687,17.4803553659535,17.4947365715199,4519.78797604326,0.0,1.0
2015-11-03,24.56,24.56,24.3242,24.3942,3959,17.6601204355335,17.6601204355335,17.4905660219057,17.5409002413881,5505.79710681699,0.0,1.0
2015-11-04,24.4163,24.6288,24.4163,24.6288,3123,17.5567914735389,17.7095917826819,17.5567914735389,17.7095917826819,4343.16856897942,0.0,1.0
2015-11-05,24.3977,24.49,24.3977,24.4545,2376,17.5434169523622,17.6097862160511,17.5434169523622,17.5842595761707,3304.31268648577,0.0,1.0
2015-11-06,24.5099,24.5204,24.3901,24.5088,7298,17.6240955155896,17.631645648512,17.5379520942469,17.6233045492835,10149.3577382042,0.0,1.0
2015-11-09,24.1685,24.28,24.136,24.28,1085,17.3786083365713,17.4587835576039,17.3552388775259,17.4587835576039,1508.91383200213,0.0,1.0
2015-11-10,24.2298,24.24,24.2099,24.24,2002,17.4226867316323,17.4300211464711,17.4083774320937,17.4300211464711,2784.18939324264,0.0,1.0
2015-11-11,24.205,24.2843,24.205,24.2401,2377,17.40485403673,17.4618755168007,17.40485403673,17.430093052499,3305.7033904784,0.0,1.0
2015-11-12,23.94,24.0827,23.93,24.0827,5546,17.2143030629752,17.3169129646914,17.207112460192,17.3169129646914,7712.84434311875,0.0,1.0
2015-11-13,23.74,23.865,23.74,23.86,5886,17.0704910073113,17.1603735421012,17.0704910073113,17.1567782407096,8185.68370061248,0.0,1.0
2015-11-16,24.14,24.14,23.859,23.86,14248,17.3581151186392,17.3581151186392,17.1560591804313,17.1567782407096,19814.7504869736,0.0,1.0
2015-11-17,24.1368,24.27,24.11,24.27,5104,17.3558141257485,17.4515929548207,17.3365433102896,17.4515929548207,7098.15317837688,0.0,1.0
2015-11-18,24.2928,24.31,24.2268,24.2268,3386,17.4679875291664,17.4803553659535,17.4205295507973,17.4205295507973,4708.92371904077,0.0,1.0
2015-11-19,24.3878,24.4799,24.34,24.47,6558,17.5362982556068,17.6025237072401,17.5019271743031,17.5954050104847,9120.23678365898,0.0,1.0
2015-11-20,24.3801,24.5104,24.3801,24.5104,5595,17.5307614914637,17.6244550457288,17.5307614914637,17.6244550457288,7780.98883875757,0.0,1.0
2015-11-23,24.2906,24.4499,24.29,24.44,12114,17.4664055965541,17.5809518988905,17.4659741603871,17.5738332021351,16846.988166704,0.0,1.0
2015-11-24,24.2709,24.2999,24.0275,24.2,7127,17.4522401090712,17.4730928571425,17.2772208373282,17.4012587353384,9911.54735546472,0.0,1.0
2015-11-25,24.3499,24.39,24.3001,24.3446,4384,17.5090458710585,17.5378801882191,17.4732366691982,17.5052348515834,6096.84630368419,0.0,1.0
2015-11-27,24.3499,24.3499,24.3499,24.3499,0,17.5090458710585,17.5090458710585,17.5090458710585,17.5090458710585,0,0.0,1.0
2015-11-30,24.3003,24.3604,24.2901,24.347,6875,17.4733804812538,17.5165960039808,17.466046066415,17.5069605962514,9561.08994932229,0.0,1.0
2015-12-01,24.5,24.5,24.44,24.4771,14276,17.6169768188343,17.6169768188343,17.5738332021351,17.6005103384608,19853.6901987672,0.0,1.0
2015-12-02,24.22,24.5,24.22,24.5,8706,17.4156399409047,17.6169768188343,17.4156399409047,17.6169768188343,12107.4689598254,0.0,1.0
2015-12-03,23.81,24.37,23.81,24.37,1083,17.1208252267936,17.5234989826527,17.1208252267936,17.5234989826527,1506.13242401688,0.0,1.0
2015-12-04,24.0201,24.14,23.8529,23.86,25819,17.2718997912686,17.3581151186392,17.1516729127336,17.1567782407096,35906.5863856803,0.0,1.0
2015-12-07,23.86,24.036,23.86,23.95,2268,17.1567782407096,17.2833328496939,17.1567782407096,17.2214936657584,3154.11665528189,0.0,1.0
2015-12-08,23.5715,23.6135,23.49,23.49,1298,16.9493293504144,16.9795298821038,16.8907259377313,16.8907259377313,1805.13378243204,0.0,1.0
2015-12-09,23.276,23.402,23.22,23.402,2454,16.7368470381709,16.8274486332392,16.696579662585,16.8274486332392,3412.78759791081,0.0,1.0
2015-12-10,23.376,23.48,23.376,23.48,1809,16.8087530660029,16.8835353349481,16.8087530660029,16.8835353349481,2515.7835226653,0.0,1.0
2015-12-11,22.835,23.03,22.835,23.03,12500,16.4197414554319,16.5599582097042,16.4197414554319,16.5599582097042,17383.7999078587,0.0,1.0
2015-12-14,22.87,23.04,22.66,22.86,317476,16.4449085651731,16.5671488124874,16.2939059067259,16.4377179623899,441515.140763787,0.0,1.0
2015-12-15,23.08,23.19,23.06,23.1155,561950,16.5959112236202,16.6750078542354,16.5815300180538,16.6214378635006,781506.108657696,0.0,1.0
2015-12-16,22.92,23.09,22.7,22.7,244342,16.9176259827433,17.0431057566118,16.7552403930311,16.7552403930311,331034.546201256,0.60741,1.0
2015-12-17,22.96,23.1,22.929,23.09,261255,16.9471506354182,17.0504869197805,16.9242690295951,17.0431057566118,353948.278919749,0.0,1.0
2015-12-18,22.67,22.74,22.64,22.7,3836,16.7330969035249,16.784765045706,16.7109534140187,16.7552403930311,5197.01287223652,0.0,1.0
2015-12-21,22.636,22.87,22.55,22.8,36484,16.7080009487512,16.8807201668996,16.6445229455,16.8290520247184,49428.5238870379,0.0,1.0
2015-12-22,22.82,22.84,22.61,22.84,42784,16.8438143510559,16.8585766773934,16.6888099245124,16.8585766773934,57963.7640056746,0.0,1.0
2015-12-23,23.19,23.19,23.06,23.15,85944,17.1169173882991,17.1169173882991,17.0209622671056,17.0873927356242,116436.93281843,0.0,1.0
2015-12-24,23.15,23.15,22.9618,23.03,8013,17.0873927356242,17.0873927356242,16.9484792447886,16.9988187775994,10856.0125508945,0.0,1.0
2015-12-28,22.9664,23.037,22.94,22.94,9246,16.9518745798462,17.0039855918175,16.9323883090807,16.9323883090807,12526.4809741134,0.0,1.0
2015-12-29,23.2445,23.3,23.1001,23.3,11371,17.1571447275687,17.1981101831552,17.0505607314122,17.1981101831552,15405.4310141298,0.0,1.0
2015-12-30,23.19,23.44,23.09,23.09,535605,17.1169173882991,17.3014464675175,17.0431057566118,17.0431057566118,725637.664086094,0.0,1.0
2015-12-31,23.13,23.21,23.0834,23.2,19472,17.0726304092867,17.1316797146366,17.0382341889204,17.1242985514679,26380.6659666814,0.0,1.0
2016-01-04,22.61,22.61,22.4224,22.44,12416,16.6888099245124,16.6888099245124,16.550339303467,16.5633301506439,16821.1970338084,0.0,1.0
2016-01-05,22.7099,22.76,22.58,22.76,5205,16.7625477445681,16.7995273720435,16.6666664350062,16.7995273720435,7051.73409801647,0.0,1.0
2016-01-06,22.31,22.6,22.25,22.37,18570,16.4673750294504,16.6814287613437,16.4230880504379,16.5116620084628,25158.6363496956,0.0,1.0
2016-01-07,21.7465,22.03,21.7465,21.96,15623,16.0514464848921,16.2607024607257,16.0514464848921,16.2090343185446,21166.0406942,0.0,1.0
2016-01-08,21.5,22.06,21.5,22.05,64172,15.8695008127827,16.282845950232,15.8695008127827,16.2754647870632,86940.2268084368,0.0,1.0
2016-01-11,21.73,21.81,21.45,21.77,93460,16.0392675656637,16.0983168710135,15.832594996939,16.0687922183386,126619.609759965,0.0,1.0
2016-01-12,21.83,21.96,21.52,21.93,388779,16.113079197351,16.2090343185446,15.8842631391202,16.1868908290384,526717.796521181,0.0,1.0
2016-01-13,21.46,21.8699,21.44,21.8699,19534,15.8399761601078,16.1425300383943,15.8252138337703,16.1425300383943,26464.6635678489,0.0,1.0
2016-01-14,21.74,21.765,21.3848,21.57,22930,16.0466487288324,16.0651016367542,15.7844698130789,15.9211689549639,31065.5644317997,0.0,1.0
2016-01-15,21.0208,21.1023,20.83,21.1,57139,15.5157954737369,15.5759519535621,15.3749628804774,15.5742542860333,77411.9182759967,0.0,1.0
2016-01-19,21.3,21.48,21.12,21.47,217994,15.721877549408,15.8547384864453,15.5890166123708,15.8473573232765,295338.275305092,0.0,1.0
2016-01-20,20.78,20.88,20.35,20.65,11362,15.3380570646337,15.4118686963211,15.0206670483781,15.2421019434402,15393.2378139603,0.0,1.0
2016-01-21,20.8359,20.9944,20.77,20.8301,136587,15.379317766747,15.4963092029714,15.330675901465,15.3750366921091,185048.070172098,0.0,1.0
2016-01-22,21.46,21.59,21.42,21.55,24202,15.8399761601078,15.9359312813014,15.8104515074328,15.9064066286264,32788.870055753,0.0,1.0
2016-01-25,21.4199,21.4199,21.4199,21.4199,730,15.8103776958012,15.8103776958012,15.8103776958012,15.8103776958012,989.004013746783,0.0,1.0
2016-01-26,21.49,21.53,21.33,21.33,19435,15.862119649614,15.8916443022889,15.7440210389142,15.7440210389142,26330.5383659846,0.0,1.0
2016-01-27,21.48,21.81,21.4,21.5693,74485,15.8547384864453,16.0983168710135,15.7956891810954,15.9206522735421,100912.279402643,0.0,1.0
2016-01-28,21.56,21.73,21.42,21.73,17235,15.9137877917951,16.0392675656637,15.8104515074328,16.0392675656637,23349.978324556,0.0,1.0
2016-01-29,22.05,22.05,21.9,21.9,8094,16.2754647870632,16.2754647870632,16.1647473395322,16.1647473395322,10965.7513524199,0.0,1.0
2016-02-01,21.99,21.99,21.7113,21.7113,6694,16.2311778080508,16.2311778080508,16.0254647905381,16.0254647905381,9069.03132605615,0.0,1.0
2016-02-02,21.402,21.56,21.3,21.53,41320,15.7971654137291,15.9137877917951,15.721877549408,15.8916443022889,55980.3367781058,0.0,1.0
2016-02-03,21.365,21.369,21.1354,21.169,46707,15.7698551100048,15.7728075752723,15.6003836036506,15.6251843118976,63278.6444795494,0.0,1.0
2016-02-04,21.28,21.3304,21.19,21.19,35149,15.7071152230705,15.744316285441,15.6406847545519,15.6406847545519,47619.8658618984,0.0,1.0
2016-02-05,21.09,21.24,21.07,21.2026,23743,15.5668731228645,15.6775905703956,15.5521107965271,15.6499850201445,32167.0168471096,0.0,1.0
2016-02-08,20.7001,20.79,20.55,20.79,48408,15.2790815709155,15.3454382278025,15.1682903117528,15.3454382278025,65583.1593115815,0.0,1.0
2016-02-09,20.3632,20.3632,20.18,20.2154,13892,15.0304101837608,15.0304101837608,14.8951872745096,14.9213165921269,18820.8818616032,0.0,1.0
2016-02-10,20.29,20.47,20.23,20.358,54549,14.9763800693657,15.1092410064029,14.9320930903532,15.0265719789131,73902.9862272236,0.0,1.0
2016-02-11,19.8364,19.9899,19.72,19.8918,22721,14.6415705080318,14.7548713626719,14.5556537687477,14.6824621519866,30782.411227864,0.0,1.0
2016-02-12,20.2336,20.25,20.04,20.18,10170,14.934750309094,14.9468554166907,14.7918509901473,14.8951872745096,13778.3161915134,0.0,1.0
2016-02-16,20.887,20.9,20.701,20.9,6423,15.4170355105392,15.4266310226586,15.2797458756007,15.4266310226586,8701.88052095289,0.0,1.0
2016-02-17,21.2176,21.28,21.08,21.2,20425,15.6610567648976,15.7071152230705,15.5594919596958,15.6480659177206,27671.7903846276,0.0,1.0
2016-02-18,21.18,21.34,21.18,21.34,303254,15.6333035913832,15.751402202083,15.6333035913832,15.751402202083,410848.52491064,0.0,1.0
2016-02-19,21.0501,21.11,20.976,21.0321,11259,15.5374222818213,15.581635449202,15.482727862741,15.5241361881176,15253.6934120206,0.0,1.0
2016-02-22,21.41,21.41,21.357,21.41,6865,15.8030703442641,15.8030703442641,15.7639501794698,15.8030703442641,9300.70212927628,0.0,1.0
2016-02-23,21.11,21.2001,21.0822,21.2001,8237,15.581635449202,15.6481397293523,15.5611158155929,15.6481397293523,11159.4877551127,0.0,1.0
2016-02-24,20.98,21.04,20.705,20.738,44573,15.4856803280085,15.5299673070209,15.2826983408682,15.307056179325,60387.5012393635,0.0,1.0
2016-02-25,21.15,21.2,21.03,21.2,7983,15.611160101877,15.6480659177206,15.5225861438521,15.6480659177206,10815.3685503296,0.0,1.0
2016-02-26,21.28,21.53,21.28,21.467,16950,15.7071152230705,15.8916443022889,15.7071152230705,15.8451429743259,22963.8603191891,0.0,1.0
2016-02-29,21.18,21.3801,21.18,21.3608,25202,15.6333035913832,15.7810006663896,15.6333035913832,15.7667550214739,34143.6700745842,0.0,1.0
2016-03-01,21.86,21.88,21.61,21.655,42224,16.1352226868572,16.1499850131947,15.9506936076388,15.9839088418981,57205.0759951293,0.0,1.0
2016-03-02,21.8252,21.857,21.74,21.78,234604,16.10953623903,16.1330083379066,16.0466487288324,16.0761733815073,317841.503617879,0.0,1.0
2016-03-03,21.98,22.0492,21.93,21.93,17002,16.2237966448821,16.2748742940097,16.1868908290384,16.1868908290384,23034.3099201682,0.0,1.0
2016-03-04,22.15,22.3,22.12,22.17,8806,16.3492764187506,16.4599938662816,16.3271329292444,16.3640387450881,11930.3689658277,0.0,1.0
2016-03-07,22.1253,22.1831,22.04,22.084,14628,16.3310449457238,16.3737080688391,16.2680836238945,16.3005607418369,19818.014675463,0.0,1.0
2016-03-08,21.859,21.95,21.83,21.86,41946,16.1344845705404,16.2016531553759,16.113079197351,16.1352226868572,56828.4415898939,0.0,1.0
2016-03-09,22.01,22.0259,21.9,21.9644,66390,16.2459401343883,16.2576761838266,16.1647473395322,16.2122820303388,89945.1732502041,0.0,1.0
2016-03-10,21.76,22.269,21.622,22.266,30784,16.0614110551699,16.4371122604585,15.9595510034413,16.4348979115079,41706.1637797,0.0,1.0
2016-03-11,22.3,22.3099,22.15,22.237,28086,16.4599938662816,16.4673012178187,16.3492764187506,16.4134925383186,38050.9133288935,0.0,1.0
2016-03-14,22.3,22.439,22.2816,22.2816,16127,16.4599938662816,16.5625920343271,16.4464125260511,16.4464125260511,21848.859903691,0.0,1.0
2016-03-15,22.05,22.16,22.01,22.06,132905,16.2754647870632,16.3566575819193,16.2459401343883,16.282845950232,180059.696502763,0.0,1.0
2016-03-16,22.2199,22.32,22.05,22.07,20958,16.4008707493,16.4747561926191,16.2754647870632,16.2902271134007,28393.8987946646,0.0,1.0
2016-03-17,22.21,22.3,22.177,22.2304,2045,16.393563397763,16.4599938662816,16.3692055593062,16.4086209706272,2770.56603850983,0.0,1.0
2016-03-18,22.24,22.3,22.24,22.2501,558,16.4157068872692,16.4599938662816,16.4157068872692,16.4231618620696,755.978410507817,0.0,1.0
2016-03-21,22.28,22.3299,22.2395,22.2395,2499,16.4452315399441,16.4820635441561,16.4153378291108,16.4153378291108,3385.64524705921,0.0,1.0
2016-03-22,22.22,22.3483,22.18,22.18,37905,16.4009445609317,16.4956448843866,16.3714199082568,16.3714199082568,51353.6947137973,0.0,1.0
2016-03-23,21.96,22.28,21.96,22.28,73464,16.2090343185446,16.4452315399441,16.2090343185446,16.4452315399441,99529.0285834162,0.0,1.0
2016-03-24,21.87,21.8998,21.8209,21.8991,6937,16.142603850026,16.1645997162688,16.1063623388675,16.164083034847,9398.24773063211,0.0,1.0
2016-03-28,21.97,22.0492,21.97,22.01,6444,16.2164154817133,16.2748742940097,16.2164154817133,16.2459401343883,8730.33132134835,0.0,1.0
2016-03-29,22.08,22.1199,21.87,21.87,16896,16.2976082765694,16.3270591176127,16.142603850026,16.142603850026,22890.7011181722,0.0,1.0
2016-03-30,22.24,22.37,22.24,22.343,4070,16.4157068872692,16.5116620084628,16.4157068872692,16.4917328679072,5514.03607664304,0.0,1.0
2016-03-31,22.02,22.1599,22.02,22.1599,3932,16.253321297557,16.3565837702876,16.253321297557,16.3565837702876,5327.07367404433,0.0,1.0
2016-04-01,21.81,21.8299,21.59,21.59,8874,16.0983168710135,16.1130053857193,15.9359312813014,15.9359312813014,12022.4953671082,0.0,1.0
2016-04-04,21.7,21.8988,21.67,21.8988,27385,16.0171240761575,16.1638615999519,15.9949805866512,16.1638615999519,37101.1985156927,0.0,1.0
2016-04-05,21.36,21.4804,21.36,21.4785,45463,15.7661645284204,15.855033732972,15.7661645284204,15.8536313119699,61593.2732561235,0.0,1.0
2016-04-06,21.62,21.62,21.4319,21.4319,4338,15.9580747708076,15.9580747708076,15.8192350916036,15.8192350916036,5877.12248168979,0.0,1.0
2016-04-07,21.35,21.46,21.2901,21.45,19833,15.7587833652517,15.8399761601078,15.714570197871,15.832594996939,26869.7487734794,0.0,1.0
2016-04-08,21.6501,21.79,21.6001,21.79,8891,15.9802920719455,16.0835545446761,15.9433862561018,16.0835545446761,12045.5269674283,0.0,1.0
2016-04-11,21.65,21.87,21.65,21.87,14209,15.9802182603138,16.142603850026,15.9802182603138,16.142603850026,19250.3534675727,0.0,1.0
2016-04-12,21.97,22.03,21.78,21.78,6781,16.2164154817133,16.2607024607257,16.0761733815073,16.0761733815073,9186.89892769447,0.0,1.0
2016-04-13,22.42,22.489,22.3,22.3,8259,16.5485678243065,16.5994978501707,16.4599938662816,16.4599938662816,11189.293355527,0.0,1.0
2016-04-14,22.42,22.5399,22.42,22.43,230503,16.5485678243065,16.6370679706996,16.5485678243065,16.5559489874752,312285.46874065,0.0,1.0
2016-04-15,22.3915,22.4154,22.35,22.361,4192,16.5275315092756,16.5451724892488,16.4968996821253,16.5050189616109,5679.32167894043,0.0,1.0
2016-04-18,22.47,22.47,22.35,22.35,1108,16.5854736401501,16.5854736401501,16.4968996821253,16.4968996821253,1501.11842086499,0.0,1.0
2016-04-19,22.74,22.75,22.64,22.64,3580,16.784765045706,16.7921462088747,16.7109534140187,16.7109534140187,4850.18406741575,0.0,1.0
2016-04-20,22.81,22.852,22.615,22.722,4056,16.8364331878872,16.8674340731959,16.6925005060968,16.7714789520023,5495.06887637939,0.0,1.0
2016-04-21,22.68,22.7899,22.68,22.73,8153,16.7404780666936,16.821597049918,16.7404780666936,16.7773838825373,11045.6845535309,0.0,1.0
2016-04-22,22.836,22.836,22.75,22.75,3178,16.8556242121259,16.8556242121259,16.7921462088747,16.7921462088747,4305.55445984559,0.0,1.0
2016-04-25,22.65,22.7,22.57,22.7,2274,16.7183345771874,16.7552403930311,16.6592852718375,16.7552403930311,3080.81524282218,0.0,1.0
2016-04-26,22.65,22.6899,22.61,22.61,8622,16.7183345771874,16.7477854182306,16.6888099245124,16.6888099245124,11681.0857623627,0.0,1.0
2016-04-27,22.74,22.75,22.235,22.689,5581,16.784765045706,16.7921462088747,16.4120163056848,16.7471211135455,7561.13890509701,0.0,1.0
2016-04-28,22.28,22.5299,22.28,22.42,2976,16.4452315399441,16.6296868075309,16.4452315399441,16.5485678243065,4031.8848560417,0.0,1.0
2016-04-29,22.07,22.181,22.0101,22.17,13587,16.2902271134007,16.3721580245737,16.24601394602,16.3640387450881,18407.6678558597,0.0,1.0
2016-05-02,22.16,22.2,22.14,22.16,14920,16.3566575819193,16.3861822345943,16.3418952555818,16.3566575819193,20213.6162809617,0.0,1.0
2016-05-03,21.85,21.92,21.83,21.85,21670,16.1278415236885,16.1795096658696,16.113079197351,16.1278415236885,29358.5164080724,0.0,1.0
2016-05-04,21.68,21.7794,21.6501,21.7794,15796,16.00236174982,16.0757305117172,15.9802920719455,16.0757305117172,21400.4210974578,0.0,1.0
2016-05-05,21.74,21.81,21.7001,21.81,1487,16.0466487288324,16.0983168710135,16.0171978877891,16.0983168710135,2014.58762800201,0.0,1.0
2016-05-06,21.8,21.825,21.69,21.7,4059,16.0909357078448,16.1093886157667,16.0097429129887,16.0171240761575,5499.1332764359,0.0,1.0
2016-05-09,21.8,21.89,21.76,21.88,13864,16.0909357078448,16.1573661763634,16.0614110551699,16.1499850131947,18782.947461076,0.0,1.0
2016-05-10,22.13,22.1484,21.96,21.96,14045,16.3345140924131,16.3480954326436,16.2090343185446,16.2090343185446,19028.1662644844,0.0,1.0
2016-05-11,21.9,22.03,21.9,22.03,17574,16.1647473395322,16.2607024607257,16.1647473395322,16.2607024607257,23809.2555309397,0.0,1.0
2016-05-12,21.94,22.0062,21.89,21.89,3856,16.1942719922071,16.2431352923842,16.1573661763634,16.1573661763634,5224.10887261317,0.0,1.0
2016-05-13,21.72,21.95,21.71,21.85,54867,16.0318864024949,16.2016531553759,16.0245052393262,16.1278415236885,74333.8126332123,0.0,1.0
2016-05-16,22.02,22.075,21.92,21.92,25885,16.253321297557,16.2939176949851,16.1795096658696,16.1795096658696,35068.998487446,0.0,1.0
2016-05-17,21.8965,22.01,21.8965,22.01,17067,16.1621639324231,16.2459401343883,16.1621639324231,16.2459401343883,23122.3719213923,0.0,1.0
2016-05-18,22.0,22.1599,21.935,21.97,6790,16.2385589712195,16.3565837702876,16.1905814106228,16.2164154817133,9199.09212786396,0.0,1.0
2016-05-19,21.86,21.86,21.7837,21.83,3335,16.1352226868572,16.1352226868572,16.0789044118798,16.113079197351,4518.25806280211,0.0,1.0
2016-05-20,22.01,22.06,21.98,22.0,44859,16.2459401343883,16.282845950232,16.2237966448821,16.2385589712195,60774.9740447493,0.0,1.0
2016-05-23,21.95,22.0299,21.95,22.0,3195,16.2016531553759,16.2606286490941,16.2016531553759,16.2385589712195,4328.58606016572,0.0,1.0
2016-05-24,22.26,22.26,22.1802,22.1802,26725,16.4304692136067,16.4304692136067,16.3715675315202,16.3715675315202,36207.0305032641,0.0,1.0
2016-05-25,22.42,22.4922,22.42,22.4824,9170,16.5485678243065,16.6018598223847,16.5485678243065,16.5946262824794,12423.5161726822,0.0,1.0
2016-05-26,22.4532,22.46,22.4101,22.46,3673,16.5730732860267,16.5780924769814,16.5412604727694,16.5780924769814,4976.18046916704,0.0,1.0
2016-05-27,22.51,22.5469,22.5,22.52,3240,16.6149982928251,16.6422347849177,16.6076171296563,16.6223794559938,4389.55206101313,0.0,1.0
2016-05-31,22.47,22.67,22.47,22.67,3041,16.5854736401501,16.7330969035249,16.5854736401501,16.7330969035249,4119.94685726573,0.0,1.0
2016-06-01,22.41,22.45,22.34,22.341,9583,16.5411866611377,16.5707113138127,16.4895185189566,16.4902566352734,12983.0485804595,0.0,1.0
2016-06-02,22.45,22.48,22.3611,22.3611,4361,16.5707113138127,16.5928548033189,16.5050927732426,16.5050927732426,5908.28288212291,0.0,1.0
2016-06-03,22.32,22.38,22.25,22.38,6286,16.4747561926191,16.5190431716315,16.4230880504379,16.5190431716315,8516.272918373,0.0,1.0
2016-06-06,22.5,22.5132,22.46,22.4747,5892,16.6076171296563,16.6173602650391,16.5780924769814,16.5889427868394,7982.48171095353,0.0,1.0
2016-06-07,22.62,22.67,22.62,22.65,2091,16.6961910876812,16.7330969035249,16.6961910876812,16.7183345771874,2832.88683937606,0.0,1.0
2016-06-08,22.63,22.6564,22.6,22.6,1167,16.7035722508499,16.7230585216154,16.6814287613437,16.6814287613437,1581.05162197603,0.0,1.0
2016-06-09,22.43,22.45,22.3801,22.43,4926,16.5559489874752,16.5707113138127,16.5191169832632,16.5559489874752,6673.74489276255,0.0,1.0
2016-06-10,21.93,22.05,21.88,22.04,27229,16.1868908290384,16.2754647870632,16.1499850131947,16.2680836238945,36889.8497127551,0.0,1.0
2016-06-13,21.58,21.76,21.5749,21.73,2574,15.9285501181326,16.0614110551699,15.9247857249166,16.0392675656637,3487.25524847155,0.0,1.0
2016-06-14,21.44,21.5734,21.364,21.5734,13616,15.8252138337703,15.9236785504413,15.7691169936879,15.9236785504413,18446.9570564058,0.0,1.0
2016-06-15,21.52,21.63,21.49,21.59,18463,15.8842631391202,15.9654559339763,15.862119649614,15.9359312813014,25013.6727476807,0.0,1.0
2016-06-16,21.45,21.4722,21.19,21.19,4055,15.832594996939,15.8489811791736,15.6406847545519,15.6406847545519,5493.71407636059,0.0,1.0
2016-06-17,21.48,21.5456,21.48,21.5456,1686,15.8547384864453,15.9031589168322,15.8547384864453,15.9031589168322,2284.19283174942,0.0,1.0
2016-06-20,21.93,22.0594,21.93,22.04,5224,16.1868908290384,16.2824030804418,16.1868908290384,16.2680836238945,7077.47529837425,0.0,1.0
2016-06-21,21.82,21.9596,21.74,21.74,15214,16.3436888782318,16.4482525339331,16.2837670125005,16.2837670125005,20311.7841065949,0.32243,1.0
2016-06-22,21.75,21.89,21.75,21.89,1136,16.2912572457169,16.3961205107468,16.2912572457169,16.3961205107468,1516.64169482659,0.0,1.0
2016-06-23,22.24,22.24,22.06,22.19,6487,16.6582786733216,16.6582786733216,16.523454475426,16.6208275072394,8660.61150910215,0.0,1.0
2016-06-24,20.93,21.295,20.91,21.11,9249,15.6770581219703,15.9504516343697,15.6620776555375,15.8118823198659,12348.0801368408,0.0,1.0
2016-06-27,20.72,20.88,20.54,20.88,33161,15.5197632244255,15.6396069558882,15.3849390265299,15.6396069558882,44272.3197554088,0.0,1.0
2016-06-28,21.21,21.21,21.07,21.17,124465,15.8867846520301,15.8867846520301,15.7819213870002,15.8568237191644,166169.725833267,0.0,1.0
2016-06-29,21.58,21.65,21.5301,21.57,26940,16.1639232810377,16.2163549135527,16.1265470172878,16.1564330478213,35966.8373755531,0.0,1.0
2016-06-30,21.85,21.9337,21.59,21.59,6068,16.3661595778811,16.4288528299026,16.1714135142542,16.1714135142542,8101.21637694343,0.0,1.0
2016-07-01,21.9145,21.9145,21.87,21.91,2503,16.414471582127,16.414471582127,16.381140044314,16.4111009771796,3341.68500189345,0.0,1.0
2016-07-05,21.5905,21.6199,21.57,21.6199,2585,16.171788025915,16.1938093115713,16.1564330478213,16.1938093115713,3451.16089887916,0.0,1.0
2016-07-06,21.48,21.53,21.23,21.23,62063,16.0890209488735,16.1264721149556,15.901765118463,15.901765118463,82858.5682271326,0.0,1.0
2016-07-07,21.484,21.611,21.4301,21.59,5252,16.0920170421601,16.1871430040086,16.0516446851236,16.1714135142542,7011.79769474404,0.0,1.0
2016-07-08,21.74,21.7756,21.7002,21.7104,1793,16.2837670125005,16.3104322427509,16.2539558842991,16.2615959221799,2393.78394262682,0.0,1.0
2016-07-11,22.14,22.17,22.12,22.147,2788,16.5833763411573,16.6058470408066,16.5683958747245,16.5886195044088,3722.18049751456,0.0,1.0
2016-07-12,22.41,22.4532,22.38,22.4388,5479,16.7856126380007,16.8179704454957,16.7631419383515,16.807184509664,7314.85901932648,0.0,1.0
2016-07-13,22.35,22.47,22.35,22.47,1425,16.7406712387022,16.8305540372992,16.7406712387022,16.8305540372992,1902.47747810553,0.0,1.0
2016-07-14,22.5,22.55,22.4827,22.55,2046,16.8530247369485,16.8904759030306,16.8400666334841,16.8904759030306,2731.55713698521,0.0,1.0
2016-07-15,22.48,22.54,22.48,22.529,16657,16.8380442705157,16.8829856698142,16.8380442705157,16.8747464132761,22238.2928791606,0.0,1.0
2016-07-18,22.57,22.6129,22.57,22.6,3434,16.9054563694635,16.9375894699619,16.9054563694635,16.9279270691127,4584.63695425571,0.0,1.0
2016-07-19,22.48,22.52,22.4301,22.51,6845,16.8380442705157,16.8680052033814,16.8006680067657,16.8605149701649,9138.56725447885,0.0,1.0
2016-07-20,22.67,22.69,22.604,22.604,2848,16.9803587016277,16.9953391680605,16.9309231623993,16.9309231623993,3802.28481238214,0.0,1.0
2016-07-21,22.5424,22.679,22.5424,22.59,3555,16.8847833257861,16.9870999115225,16.8847833257861,16.9204368358963,4746.1806559054,0.0,1.0
2016-07-22,22.67,22.67,22.634,22.634,797,16.9803587016277,16.9803587016277,16.9533938620486,16.9533938620486,1064.05231582464,0.0,1.0
2016-07-25,22.61,22.72,22.5923,22.72,4453,16.9354173023291,17.0178098677098,16.9221595895361,17.0178098677098,5945.07523509051,0.0,1.0
2016-07-26,22.69,22.7278,22.6259,22.695,17043,16.9953391680605,17.0236522496186,16.9473267731433,16.9990842846687,22753.6306381422,0.0,1.0
2016-07-27,22.701,22.81,22.701,22.81,844,17.0035784245986,17.0852219666576,17.0035784245986,17.0852219666576,1126.80069580426,0.0,1.0
2016-07-28,22.73,22.73,22.6134,22.64,2770,17.0253001009262,17.0253001009262,16.9379639816227,16.9578880019784,3698.14920305427,0.0,1.0
2016-07-29,22.66,22.7,22.64,22.67,19980,16.9728684684113,17.0028294012769,16.9578880019784,16.9803587016277,26674.7368509112,0.0,1.0
2016-08-01,22.567,22.65,22.567,22.65,784,16.9032092994985,16.9653782351948,16.9032092994985,16.9653782351948,1046.69638093666,0.0,1.0
2016-08-02,22.31,22.34,22.2607,22.34,1349,16.7107103058365,16.7331810054858,16.6737834560795,16.7331810054858,1801.01201260657,0.0,1.0
2016-08-03,22.34,22.34,22.306,22.306,1220,16.7331810054858,16.7331810054858,16.7077142125499,16.7077142125499,1628.78773564123,0.0,1.0
2016-08-04,22.54,22.5499,22.4531,22.4998,12455,16.8829856698142,16.8904010006985,16.8178955431635,16.8528749322842,16628.3206945996,0.0,1.0
2016-08-05,22.77,22.77,22.61,22.61,1002,17.0552610337919,17.0552610337919,16.9354173023291,16.9354173023291,1337.74205828894,0.0,1.0
2016-08-08,22.82,22.85,22.79,22.8001,4243,17.092712199874,17.1151828995233,17.0702415002247,17.0778066357733,5664.71013305388,0.0,1.0
2016-08-09,22.93,22.989,22.93,22.94,3404,17.1751047652546,17.2192971412315,17.1751047652546,17.1825949984711,4544.58479682193,0.0,1.0
2016-08-10,22.9,23.0232,22.9,23.01,2811,17.1526340656054,17.2449137388317,17.1526340656054,17.235026630986,3752.88715154712,0.0,1.0
2016-08-11,23.15,23.16,22.94,22.99,9130,17.3398898960159,17.3473801292323,17.1825949984711,17.2200461645532,12189.20657902,0.0,1.0
2016-08-12,23.06,23.11,23.03,23.09,12678,17.2724777970681,17.3099289631502,17.2500070974189,17.2949484967174,16926.0417315242,0.0,1.0
2016-08-15,23.18,23.22,23.1799,23.19,3611,17.3623605956652,17.3923215285309,17.362285693333,17.3698508288816,4820.94468311514,0.0,1.0
2016-08-16,22.98,23.03,22.97,22.99,34936,17.2125559313367,17.2500070974189,17.2050656981203,17.2200461645532,46642.0724035755,0.0,1.0
2016-08-17,22.8924,22.98,22.82,22.8928,177153,17.1469414883609,17.2125559313367,17.092712199874,17.1472410976896,236511.994862337,0.0,1.0
2016-08-18,22.93,22.9652,22.9,22.91,9341,17.1751047652546,17.2014703861764,17.1526340656054,17.1601242988218,12470.9067529711,0.0,1.0
2016-08-19,22.89,22.9038,22.8383,22.855,6833,17.145143832389,17.1554803542276,17.1064193266601,17.1189280161315,9122.54639150532,0.0,1.0
2016-08-22,22.8559,22.8559,22.841,22.841,1892,17.119602137121,17.119602137121,17.1084416896285,17.1084416896285,2525.95606215836,0.0,1.0
2016-08-23,22.92,23.04,22.92,23.04,3324,17.1676145320382,17.2574973306353,17.1676145320382,17.2574973306353,4437.77904366513,0.0,1.0
2016-08-24,22.89,23.02,22.89,23.02,1008,17.145143832389,17.2425168642024,17.145143832389,17.2425168642024,1345.7524897757,0.0,1.0
2016-08-25,22.85,22.87,22.8368,22.87,2569,17.1151828995233,17.1301633659561,17.1052957916776,17.1301633659561,3429.7997482478,0.0,1.0
2016-08-26,22.87,22.87,22.78,22.85,1923,17.1301633659561,17.1301633659561,17.0627512670083,17.1151828995233,2567.34329150663,0.0,1.0
2016-08-29,22.95,22.95,22.92,22.92,202,17.1900852316875,17.1900852316875,17.1676145320382,17.1676145320382,269.684526720925,0.0,1.0
2016-08-30,23.05,23.0798,23.0325,23.0798,1351,17.2649875638517,17.2873084588366,17.251879655723,17.2873084588366,1803.68215643549,0.0,1.0
2016-08-31,22.93,22.9467,22.89,22.94,1615,17.1751047652546,17.1876134547261,17.145143832389,17.1825949984711,2156.14114185294,0.0,1.0
2016-09-01,23.0,23.0,22.923,22.923,6078,17.2275363977696,17.2275363977696,17.1698616020031,17.1698616020031,8114.56709608802,0.0,1.0
2016-09-02,23.3,23.3,23.22,23.2201,12534,17.4522433942622,17.4522433942622,17.3923215285309,17.392396430863,16733.791375842,0.0,1.0
2016-09-06,23.32,23.34,23.2675,23.3,20141,17.4672238606951,17.4822043271279,17.4279001363089,17.4522433942622,26889.6834291393,0.0,1.0
2016-09-07,23.33,23.34,23.3,23.31,6904,17.4747140939115,17.4822043271279,17.4522433942622,17.4597336274787,9217.33649743201,0.0,1.0
2016-09-08,23.2849,23.31,23.27,23.27,2205,17.4409331421054,17.4597336274787,17.429772694613,17.429772694613,2943.83357138436,0.0,1.0
2016-09-09,22.9592,23.18,22.9499,23.18,27204,17.1969762462466,17.3623605956652,17.1900103293553,17.3623605956652,36319.2963609705,0.0,1.0
2016-09-12,22.98,22.98,22.74,22.74,49473,17.2125559313367,17.2125559313367,17.0327903341426,17.0327903341426,66050.012824081,0.0,1.0
2016-09-13,22.62,22.7232,22.55,22.71,7725,16.9429075355456,17.020206742339,16.8904759030306,17.0103196344934,10313.4305392037,0.0,1.0
2016-09-14,22.56,22.69,22.56,22.64,6117,16.897966136247,16.9953391680605,16.897966136247,16.9578880019784,8166.63490075199,0.0,1.0
2016-09-15,22.78,22.78,22.64,22.64,7285,17.0627512670083,17.0627512670083,16.9578880019784,16.9578880019784,9725.99889684129,0.0,1.0
2016-09-16,22.6603,22.7,22.61,22.7,4599,16.9730931754078,17.0028294012769,16.9354173023291,17.0028294012769,6139.99573460163,0.0,1.0
2016-09-19,22.792,22.85,22.753,22.84,9232,17.071739546868,17.1151828995233,17.042527637324,17.1076926663068,12325.383914295,0.0,1.0
2016-09-20,22.8799,22.9205,22.82,22.9205,16871,17.1375786968404,17.167989043699,17.092712199874,17.167989043699,22523.998268855,0.0,1.0
2016-09-21,23.14,23.1804,22.97,23.04,1586,17.3323996627995,17.3626602049938,17.2050656981203,17.2574973306353,2117.4240563336,0.0,1.0
2016-09-22,23.39,23.41,23.34,23.41,7051,17.51965549321,17.5346359596429,17.4822043271279,17.5346359596429,9413.59206885765,0.0,1.0
2016-09-23,23.15,23.2362,23.15,23.23,9543,17.3398898960159,17.4044557063415,17.3398898960159,17.3998117617473,12740.591279692,0.0,1.0
2016-09-26,22.89,22.93,22.89,22.9151,2822,17.145143832389,17.1751047652546,17.145143832389,17.1639443177622,3767.57294260618,0.0,1.0
2016-09-27,23.0299,23.0299,22.85,22.85,13476,17.2499321950867,17.2499321950867,17.1151828995233,17.1151828995233,17991.4291192633,0.0,1.0
2016-09-28,23.22,23.22,23.063,23.12,2311,17.3923215285309,17.3923215285309,17.274724867033,17.3174191963667,3085.35119431711,0.0,1.0
2016-09-29,23.0534,23.2336,22.95,23.2264,3858,17.2675342431453,17.4025082457052,17.1900852316875,17.3971152777894,5150.70744598677,0.0,1.0
2016-09-30,23.11,23.11,22.99,22.99,576,17.3099289631502,17.3099289631502,17.2200461645532,17.2200461645532,769.001422728975,0.0,1.0
2016-10-03,23.15,23.17,22.91,22.91,3934,17.3398898960159,17.3548703624488,17.1601242988218,17.1601242988218,5252.17291148574,0.0,1.0
2016-10-04,23.18,23.3599,23.1499,23.3599,6820,17.3623605956652,17.4971098912286,17.3398149936837,17.4971098912286,9105.19045661735,0.0,1.0
2016-10-05,23.38,23.41,23.32,23.32,173898,17.5121652599936,17.5346359596429,17.4672238606951,17.4672238606951,232166.335780769,0.0,1.0
2016-10-06,23.3793,23.3799,23.31,23.32,3242,17.5116409436685,17.5120903576614,17.4597336274787,17.4672238606951,4328.30314667939,0.0,1.0
2016-10-07,23.22,23.26,23.21,23.26,1997,17.3923215285309,17.4222824613966,17.3848312953144,17.4222824613966,2666.13861317666,0.0,1.0
2016-10-10,23.38,23.4273,23.38,23.38,7677,17.5121652599936,17.5475940631073,17.5121652599936,17.5121652599936,10249.3470873096,0.0,1.0
2016-10-11,23.16,23.29,23.13,23.29,7671,17.3473801292323,17.4447531610458,17.3249094295831,17.4447531610458,10241.3366558229,0.0,1.0
2016-10-12,23.1824,23.1824,23.13,23.15,4898,17.3641582516371,17.3641582516371,17.3249094295831,17.3398898960159,6539.18223702521,0.0,1.0
2016-10-13,23.0408,23.0556,22.85,22.85,6441,17.2580965492926,17.2691820944529,17.1151828995233,17.1151828995233,8599.19820103701,0.0,1.0
2016-10-14,23.2,23.25,23.1414,23.23,11560,17.377341062098,17.4147922281801,17.3334482954498,17.3998117617473,15433.4313311579,0.0,1.0
2016-10-17,23.03,23.13,23.03,23.1,2568,17.2500070974189,17.3249094295831,17.2500070974189,17.3024387299338,3428.46467633333,0.0,1.0
2016-10-18,23.2501,23.325,23.23,23.27,12813,17.4148671305123,17.4709689773033,17.3998117617473,17.429772694613,17106.2764399763,0.0,1.0
2016-10-19,23.3672,23.38,23.29,23.3,8319,17.5025777614766,17.5121652599936,17.4447531610458,17.4522433942622,11106.4632563929,0.0,1.0
2016-10-20,23.4257,23.4257,23.37,23.37,1804,17.5463956257927,17.5463956257927,17.5046750267772,17.5046750267772,2408.46973368588,0.0,1.0
2016-10-21,23.4001,23.4072,23.32,23.33,3441,17.5272206287586,17.5325386943423,17.4672238606951,17.4747140939115,4593.98245765695,0.0,1.0
2016-10-24,23.4202,23.5,23.41,23.49,6431,17.5422759975236,17.6020480585907,17.5346359596429,17.5945578253742,8585.84748189243,0.0,1.0
2016-10-25,23.4,23.5,23.4,23.46,5731,17.5271457264265,17.6020480585907,17.5271457264265,17.572087125725,7651.29714177038,0.0,1.0
2016-10-26,23.3,23.34,23.2582,23.2582,4620,17.4522433942622,17.4822043271279,17.4209342194176,17.4209342194176,6168.03224480533,0.0,1.0
2016-10-27,23.325,23.3948,23.3214,23.35,3958,17.4709689773033,17.5232508051539,17.4682724933454,17.4896945603443,5284.21463743277,0.0,1.0
2016-10-28,23.2,23.35,23.18,23.3,7156,17.377341062098,17.4896945603443,17.3623605956652,17.4522433942622,9553.77461987595,0.0,1.0
2016-10-31,23.26,23.31,23.2316,23.27,27054,17.4222824613966,17.4597336274787,17.4010101990619,17.429772694613,36119.0355738014,0.0,1.0
2016-11-01,23.08,23.22,23.0,23.22,9650,17.287458263501,17.3923215285309,17.2275363977696,17.3923215285309,12883.4439745392,0.0,1.0
2016-11-02,22.82,22.93,22.7001,22.92,4669,17.092712199874,17.1751047652546,17.0029043036091,17.1676145320382,6233.45076861385,0.0,1.0
2016-11-03,22.71,22.8336,22.71,22.82,4807,17.0103196344934,17.1028989170483,17.0103196344934,17.092712199874,6417.69069280932,0.0,1.0
2016-11-04,22.43,22.56,22.43,22.56,5033,16.8005931044336,16.897966136247,16.8005931044336,16.897966136247,6719.41694547729,0.0,1.0
2016-11-07,22.96,22.978,22.893,22.902,1255,17.1975754649039,17.2110578846935,17.1473909023539,17.1541321122487,1675.51525264733,0.0,1.0
2016-11-08,23.06,23.13,23.06,23.12,9252,17.2724777970681,17.3249094295831,17.2724777970681,17.3174191963667,12352.0853525842,0.0,1.0
2016-11-09,23.05,23.1,22.76,22.76,6620,17.2649875638517,17.3024387299338,17.0477708005755,17.0477708005755,8838.17607372536,0.0,1.0
2016-11-10,22.91,23.15,22.83,23.15,11038,17.1601242988218,17.3398898960159,17.1002024330904,17.3398898960159,14736.5237918097,0.0,1.0
2016-11-11,22.78,22.83,22.684,22.83,4165,17.0627512670083,17.1002024330904,16.9908450281307,17.1002024330904,5560.57452372601,0.0,1.0
2016-11-14,22.83,22.86,22.81,22.83,73752,17.1002024330904,17.1226731327397,17.0852219666576,17.1002024330904,98464.2238352559,0.0,1.0
2016-11-15,23.0428,23.0558,22.87,22.87,8233,17.2595945959359,17.2693318991172,17.1301633659561,17.1301633659561,10991.6470717494,0.0,1.0
2016-11-16,22.9265,22.97,22.91,22.95,845,17.1724831836289,17.2050656981203,17.1601242988218,17.1900852316875,1128.13576771872,0.0,1.0
2016-11-17,23.11,23.121,23.03,23.03,2314,17.3099289631502,17.3181682196883,17.2500070974189,17.2500070974189,3089.3564100605,0.0,1.0
2016-11-18,23.0308,23.07,22.98,22.98,7225,17.2506063160762,17.2799680302845,17.2125559313367,17.2125559313367,9645.89458197366,0.0,1.0
2016-11-21,23.2273,23.26,23.08,23.08,225854,17.3977893987789,17.4222824613966,17.287458263501,17.287458263501,301531.332168453,0.0,1.0
2016-11-22,23.35,23.377,23.2772,23.37,5029,17.4896945603443,17.5099181900287,17.4351656625288,17.5046750267772,6714.07665781948,0.0,1.0
2016-11-23,23.331,23.3436,23.26,23.27,4915,17.4754631172331,17.4849008110858,17.4222824613966,17.429772694613,6561.87845957104,0.0,1.0
2016-11-25,23.43,23.43,23.4,23.41,26579,17.5496164260757,17.5496164260757,17.5271457264265,17.5346359596429,35484.876414433,0.0,1.0
2016-11-28,23.29,23.41,23.29,23.41,32406,17.4447531610458,17.5346359596429,17.4447531610458,17.5346359596429,43264.3404599916,0.0,1.0
2016-11-29,23.37,23.417,23.32,23.34,10198,17.5046750267772,17.5398791228944,17.4672238606951,17.4822043271279,13615.0633836633,0.0,1.0
2016-11-30,23.49,23.54,23.46,23.53,10468,17.5945578253742,17.6320089914564,17.572087125725,17.6245187582399,13975.5328005676,0.0,1.0
2016-12-01,23.28,23.45,23.28,23.45,27987,17.4372629278294,17.5645968925086,17.4372629278294,17.5645968925086,37364.6576699927,0.0,1.0
2016-12-02,23.2115,23.28,23.17,23.26,20632,17.3859548302969,17.4372629278294,17.3548703624488,17.4222824613966,27545.2037391392,0.0,1.0
2016-12-05,23.34,23.38,23.33,23.38,2449,17.4822043271279,17.5121652599936,17.4747140939115,17.5121652599936,3269.5911185126,0.0,1.0
2016-12-06,23.57,23.57,23.39,23.42,37429,17.6544796911056,17.6544796911056,17.51965549321,17.5421261928593,49970.4066863243,0.0,1.0
2016-12-07,23.82,23.82,23.71,23.71,4435,17.8417355215162,17.8417355215162,17.7593429561355,17.7593429561355,5921.04394063019,0.0,1.0
2016-12-08,23.9773,24.025,23.8801,23.8801,4256,17.9595568900105,17.9952853024528,17.8867518231469,17.8867518231469,5682.06606794185,0.0,1.0
2016-12-09,24.1,24.1,24.02,24.06,18135,18.051462051576,18.051462051576,17.9915401858446,18.0215011187103,24211.5291687325,0.0,1.0
2016-12-12,23.93,24.03,23.88,24.03,16908,17.9241280868968,17.999030419061,17.8866769208147,17.999030419061,22573.3959296901,0.0,1.0
2016-12-13,24.1706,24.19,24.1059,24.1167,10519,18.1043430980839,18.1188741505238,18.0558812891737,18.0639707410474,14043.621468205,0.0,1.0
2016-12-14,23.9647,24.0932,23.9647,24.0568,3687,17.9501191961578,18.0463686929888,17.9501191961578,18.019104244081,4922.4101486141,0.0,1.0
2016-12-15,24.0921,24.13,24.0032,24.02,6109,18.045544767335,18.0739327512252,17.978956594041,17.9915401858446,8155.95432543628,0.0,1.0
2016-12-16,24.05,24.21,23.96,24.21,16154,18.0140108854939,18.1338546169566,17.9465987865461,18.1338546169566,21566.7517061872,0.0,1.0
2016-12-19,24.03,24.06,24.03,24.0533,2002,17.999030419061,18.0215011187103,17.999030419061,18.0164826624553,2672.81397274897,0.0,1.0
2016-12-20,24.11,24.18,24.11,24.16,10716,18.0589522847924,18.1113839173073,18.0589522847924,18.0964034508745,14306.6306353536,0.0,1.0
2016-12-21,23.94,23.95,23.929,23.94,5478,18.0479641126639,18.0555029447912,18.0396713973239,18.0479641126639,7266.37748065885,0.15533,1.0
2016-12-22,23.8999,23.93,23.85,23.93,6508,18.0177333958336,18.0404252805366,17.9801146235185,18.0404252805366,8632.63684631759,0.0,1.0
2016-12-23,23.918,23.92,23.89,23.8933,1174,18.0313786819839,18.0328864484094,18.0102699520276,18.0127577666296,1557.27038377026,0.0,1.0
2016-12-27,23.9399,23.98,23.93,23.96,4896,18.0478887243426,18.0781194411729,18.0404252805366,18.0630417769184,6494.37461579149,0.0,1.0
2016-12-28,23.91,24.0,23.91,24.0,6421,18.0253476162821,18.0931971054275,18.0253476162821,18.0931971054275,8517.23435620856,0.0,1.0
2016-12-29,23.96,23.98,23.94,23.94,16185,18.0630417769184,18.0781194411729,18.0479641126639,18.0479641126639,21468.8425564921,0.0,1.0
2016-12-30,23.98,24.04,23.9352,24.04,93982,18.0781194411729,18.1233524339365,18.0443454732428,18.1233524339365,124663.871556641,0.0,1.0
2017-01-03,24.33,24.35,24.21,24.35,98371,18.3419785656271,18.3570562298816,18.2515125801,18.3570562298816,130485.728212832,0.0,1.0
2017-01-04,24.41,24.4151,24.3283,24.366,7126,18.4022892226452,18.4061340270301,18.3406969641655,18.3691183612852,9452.39246571283,0.0,1.0
2017-01-05,24.51,24.5199,24.4276,24.46,6754,18.4776775439178,18.4851409877238,18.4155575671892,18.4399833832815,8958.94733559143,0.0,1.0
2017-01-06,24.52,24.61,24.4266,24.56,9919,18.4852163760451,18.5530658651904,18.4148036839764,18.5153717045541,13157.2103378341,0.0,1.0
2017-01-09,24.4625,24.4726,24.44,24.44,21194,18.4418680913133,18.4494823117618,18.424905719027,18.424905719027,28113.1077628849,0.0,1.0
2017-01-10,24.535,24.61,24.49,24.58,42518,18.496524624236,18.5530658651904,18.4625998796633,18.5304493688086,56398.6560282315,0.0,1.0
2017-01-11,24.68,24.69,24.5544,24.662,12919,18.6058376900812,18.6133765222085,18.5111499585628,18.5922677922522,17136.6065484907,0.0,1.0
2017-01-12,24.649,24.65,24.4517,24.535,13543,18.5824673104867,18.5832211936995,18.4337261526159,18.496524624236,17964.3209603072,0.0,1.0
2017-01-13,24.6547,24.7,24.6398,24.68,4848,18.5867644447993,18.6209153543358,18.5755315849297,18.6058376900812,6430.70427642096,0.0,1.0
2017-01-17,24.373,24.47,24.31,24.47,4879,18.3743955437743,18.4475222154088,18.3269009013726,18.4475222154088,6471.8247039311,0.0,1.0
2017-01-18,24.53,24.53,24.399,24.399,4467,18.4927552081723,18.4927552081723,18.3939965073052,18.3939965073052,5925.3209576676,0.0,1.0
2017-01-19,24.44,24.58,24.4288,24.57,30388,18.424905719027,18.5304493688086,18.4164622270444,18.5229105366814,40308.6306831436,0.0,1.0
2017-01-20,24.58,24.66,24.51,24.59,64085,18.5304493688086,18.5907600258267,18.4776775439178,18.5379882009359,85006.5353866417,0.0,1.0
2017-01-23,24.51,24.59,24.3935,24.59,16311,18.4776775439178,18.5379882009359,18.3898501496352,18.5379882009359,21635.9771973396,0.0,1.0
2017-01-24,24.63,24.69,24.5,24.52,49923,18.5681435294449,18.6133765222085,18.4701387117905,18.4852163760451,66221.1323415357,0.0,1.0
2017-01-25,24.79,24.79,24.744,24.75,14567,18.6887648434811,18.6887648434811,18.6540862156957,18.6586095149721,19322.6215335446,0.0,1.0
2017-01-26,24.7983,24.85,24.782,24.85,25165,18.6950220741467,18.7339978362447,18.6827337777793,18.7339978362447,33380.5018803907,0.0,1.0
2017-01-27,24.797,24.81,24.7724,24.81,14093,18.6940420259702,18.7038425077356,18.6754964989371,18.7038425077356,18693.8769322609,0.0,1.0
2017-01-30,24.58,24.63,24.4863,24.62,11132,18.5304493688086,18.5681435294449,18.4598105117762,18.5606046973177,14766.2128723429,0.0,1.0
2017-01-31,24.47,24.5,24.3546,24.5,32368,18.4475222154088,18.4701387117905,18.3605240926602,18.4701387117905,42935.0321821769,0.0,1.0
2017-02-01,24.56,24.65,24.5,24.64,17607,18.5153717045541,18.5832211936995,18.4701387117905,18.5756823615722,23355.0763603433,0.0,1.0
2017-02-02,24.57,24.57,24.48,24.5,18820,18.5229105366814,18.5229105366814,18.455061047536,18.4701387117905,24964.078894852,0.0,1.0
2017-02-03,24.6501,24.68,24.59,24.66,98384,18.5832965820207,18.6058376900812,18.5379882009359,18.5907600258267,130502.972263078,0.0,1.0
2017-02-06,24.47,24.52,24.43,24.49,10640,18.4475222154088,18.4852163760451,18.4173668868997,18.4625998796633,14113.5918937952,0.0,1.0
2017-02-07,24.52,24.5746,24.47,24.54,29040,18.4852163760451,18.5263783994599,18.4475222154088,18.5002940402996,38520.5553191553,0.0,1.0
2017-02-08,24.54,24.6,24.44,24.51,22645,18.5002940402996,18.5455270330632,18.424905719027,18.4776775439178,30037.8090634391,0.0,1.0
2017-02-09,24.77,24.79,24.61,24.61,45088,18.6736871792266,18.6887648434811,18.5530658651904,18.5530658651904,59807.6721153607,0.0,1.0
2017-02-10,24.85,24.871,24.8,24.81,13302,18.7339978362447,18.7498293837119,18.6963036756084,18.7038425077356,17644.6427980511,0.0,1.0
2017-02-13,24.98,25.02,24.97,25.0,15143,18.8320026538991,18.8621579824081,18.8244638217718,18.8470803181536,20086.6656059907,0.0,1.0
2017-02-14,25.0,25.03,24.87,24.9,21149,18.8470803181536,18.8696968145354,18.7490755004992,18.771691996881,28053.4168197251,0.0,1.0
2017-02-15,25.06,25.071,24.98,24.98,13961,18.8923133109172,18.9006060262572,18.8320026538991,18.8320026538991,18518.783498992,0.0,1.0
2017-02-16,25.02,25.02,24.97,25.02,14721,18.8621579824081,18.8621579824081,18.8244638217718,18.8621579824081,19526.8972056917,0.0,1.0
2017-02-17,25.02,25.02,24.9,24.9,51262,18.8621579824081,18.8621579824081,18.771691996881,18.771691996881,67997.269516892,0.0,1.0
2017-02-21,25.19,25.19,25.12,25.12,21511,18.9903181285716,18.9903181285716,18.9375463036807,18.9375463036807,28533.5972958109,0.0,1.0
2017-02-22,25.18,25.18,25.1002,25.17,14270,18.9827792964443,18.9827792964443,18.9226194160688,18.9752404643171,18928.6613086896,0.0,1.0
2017-02-23,25.12,25.23,25.11,25.23,116887,18.9375463036807,19.0204734570806,18.9300074715535,19.0204734570806,155046.561625004,0.0,1.0
2017-02-24,24.95,24.95,24.88,24.89,22037,18.8093861575173,18.8093861575173,18.7566143326265,18.7641531647537,29231.3180980794,0.0,1.0
2017-02-27,24.97,24.97,24.8847,24.89,3616,18.8244638217718,18.8244638217718,18.7601575837263,18.7641531647537,4796.49889924469,0.0,1.0
2017-02-28,24.88,24.89,24.829,24.89,14291,18.7566143326265,18.7641531647537,18.7181662887774,18.7641531647537,18956.5170821642,0.0,1.0
2017-03-01,25.26,25.31,25.22,25.22,5834,19.0430899534624,19.0807841140987,19.0129346249534,19.0129346249534,7738.59916432343,0.0,1.0
2017-03-02,25.16,25.33,25.1591,25.33,20328,18.9677016321898,19.0958617783532,18.9670231372983,19.0958617783532,26964.3887234087,0.0,1.0
2017-03-03,25.21,25.24,25.1533,25.1533,115128,19.0053957928261,19.0280122892079,18.9626506146645,18.9626506146645,152713.308980156,0.0,1.0
2017-03-06,25.1899,25.1935,25.09,25.09,10861,18.9902427402503,18.9929567198161,18.914929807299,18.914929807299,14406.7407479802,0.0,1.0
2017-03-07,25.14,25.18,25.12,25.12,18951,18.9526239679353,18.9827792964443,18.9375463036807,18.9375463036807,25137.8458627173,0.0,1.0
2017-03-08,25.082,25.2,25.082,25.13,34958,18.9088987415972,18.9978569606988,18.9088987415972,18.945085135808,46370.577577377,0.0,1.0
2017-03-09,25.03,25.13,25.01,25.09,20641,18.8696968145354,18.945085135808,18.8546191502809,18.914929807299,27379.5723947206,0.0,1.0
2017-03-10,25.16,25.23,25.1,25.19,21115,18.9677016321898,19.0204734570806,18.9224686394262,18.9903181285716,28008.3169960043,0.0,1.0
2017-03-13,25.33,25.33,25.27,25.29,19624,19.0958617783532,19.0958617783532,19.0506287855897,19.0657064498442,26030.5570793081,0.0,1.0
2017-03-14,25.172,25.24,25.16,25.2,13050,18.9767482307425,19.0280122892079,18.9677016321898,18.9978569606988,17310.373516356,0.0,1.0
2017-03-15,25.28,25.375,25.2354,25.2678,10313,19.0581676177169,19.1297865229259,19.0245444264293,19.0489702425217,13679.8377068337,0.0,1.0
2017-03-16,25.38,25.449,25.37,25.4346,9875,19.1335559389895,19.1855738806677,19.1260171068623,19.1747179624044,13098.8458600778,0.0,1.0
2017-03-17,25.43,25.4556,25.4028,25.45,7990,19.1712500996259,19.1905495098716,19.1507444762397,19.1863277638804,10598.4585743819,0.0,1.0
2017-03-20,25.4369,25.474,25.417,25.44,12939,19.1764518937937,19.2044209609858,19.1614496178604,19.1787889317531,17163.1358565616,0.0,1.0
2017-03-21,25.19,25.42,25.1383,25.42,42547,18.9903181285716,19.1637112674986,18.9513423664736,19.1637112674986,56437.1235249346,0.0,1.0
2017-03-22,25.2,25.2,25.01,25.0549,11820,18.9978569606988,18.9978569606988,18.8546191502809,18.8884685065323,15678.8210699868,0.0,1.0
2017-03-23,25.256,25.305,25.23,25.282,6808,19.0400744206115,19.0770146980351,19.0204734570806,19.0596753841424,9030.57646738325,0.0,1.0
2017-03-24,25.32,25.35,25.2175,25.34,17059,19.088322946226,19.1109394426078,19.0110499169215,19.1034006104805,22628.1733191966,0.0,1.0
2017-03-27,25.235,25.25,25.08,25.1199,4231,19.0242428731443,19.0355511213351,18.9073909751717,18.9374709153595,5612.27512242927,0.0,1.0
2017-03-28,25.412,25.445,25.3031,25.3031,4758,19.1576802017968,19.1825583478167,19.0755823199309,19.0755823199309,6311.32239010127,0.0,1.0
2017-03-29,25.49,25.49,25.4046,25.42,6261,19.2164830923894,19.2164830923894,19.1521014660226,19.1637112674986,8304.99989164021,0.0,1.0
2017-03-30,25.5,25.5,25.4003,25.4003,15565,19.2240219245167,19.2240219245167,19.1488597682079,19.1488597682079,20646.4340062897,0.0,1.0
2017-03-31,25.38,25.44,25.36,25.36,5428,19.1335559389895,19.1787889317531,19.118478274735,19.118478274735,7200.05421048126,0.0,1.0
2017-04-03,25.39,25.4,25.292,25.4,34335,19.1410947711168,19.1486336032441,19.0672142162696,19.1486336032441,45544.1896309642,0.0,1.0
2017-04-04,25.48,25.48,25.3405,25.366,26210,19.2089442602622,19.2089442602622,19.1037775520869,19.1230015740114,34766.6582271026,0.0,1.0
2017-04-05,25.3201,25.51,25.3201,25.476,28910,19.0883983345473,19.2315607566439,19.0883983345473,19.2059287274113,38348.1148166935,0.0,1.0
2017-04-06,25.4,25.45,25.3359,25.42,98299,19.1486336032441,19.1863277638804,19.1003096893083,19.1637112674986,130390.222703776,0.0,1.0
2017-04-07,25.47,25.52,25.44,25.442,13798,19.2014054281349,19.2390995887712,19.1787889317531,19.1802966981786,18302.569638213,0.0,1.0
2017-04-10,25.39,25.429,25.34,25.3656,5626,19.1410947711168,19.1704962164131,19.1034006104805,19.1227000207263,7462.69436038457,0.0,1.0
2017-04-11,25.3813,25.42,25.28,25.42,9132,19.1345359871661,19.1637112674986,19.0581676177169,19.1637112674986,12113.2820652385,0.0,1.0
2017-04-12,25.32,25.368,25.3082,25.3436,5391,19.088322946226,19.1245093404368,19.0794271243158,19.1061145900463,7150.9749905498,0.0,1.0
2017-04-13,25.2088,25.2966,25.08,25.24,13258,19.0044911329708,19.0706820790482,18.9073909751717,19.0280122892079,17586.2783202948,0.0,1.0
2017-04-17,25.33,25.44,25.14,25.44,12448,19.0958617783532,19.1787889317531,18.9526239679353,19.1787889317531,16511.8413434176,0.0,1.0
2017-04-18,25.02,25.09,24.93,25.05,13905,18.8621579824081,18.914929807299,18.7943084932628,18.8847744787899,18444.5014363931,0.0,1.0
2017-04-19,24.96,25.09,24.96,25.09,6753,18.8169249896446,18.914929807299,18.8169249896446,18.914929807299,8957.62087018786,0.0,1.0
2017-04-20,25.17,25.2159,25.1195,25.1195,20301,18.9752404643171,19.0098437037812,18.9371693620744,18.9371693620744,26928.5741575128,0.0,1.0
2017-04-21,25.1789,25.2,25.15,25.2,10866,18.9819500249103,18.9978569606988,18.9601628000625,18.9978569606988,14413.373074998,0.0,1.0
2017-04-24,25.64,25.66,25.5566,25.6,42088,19.3295655742983,19.3446432385529,19.266691714357,19.2994102457893,55828.2759047043,0.0,1.0
2017-04-25,25.86,25.88,25.7986,25.7986,35180,19.4954198810981,19.5104975453526,19.4491314518367,19.4491314518367,46665.0528969657,0.0,1.0
2017-04-26,25.85,25.93,25.85,25.9,5987,19.4878810489708,19.5481917059889,19.4878810489708,19.5255752096071,7941.54837106692,0.0,1.0
2017-04-27,25.84,25.8556,25.795,25.85,19069,19.4803422168436,19.4921027949621,19.4464174722709,19.4878810489708,25294.3687803365,0.0,1.0
2017-04-28,25.82,25.85,25.805,25.85,6749,19.465264552589,19.4878810489708,19.4539563043982,19.4878810489708,8952.31500857369,0.0,1.0
2017-05-01,25.93,26.0,25.85,26.0,12372,19.5481917059889,19.6009635308798,19.4878810489708,19.6009635308798,16411.0299727476,0.0,1.0
2017-05-02,26.06,26.06,25.967,25.99,14142,19.6461965236433,19.6461965236433,19.5760853848598,19.5934246987525,18758.873737035,0.0,1.0
2017-05-03,26.063,26.09,25.9673,26.02,21358,19.6484581732815,19.6688130200251,19.5763115498236,19.6160411951343,28330.6480890675,0.0,1.0
2017-05-04,26.1,26.12,26.02,26.1,19653,19.6763518521524,19.6914295164069,19.6160411951343,19.6763518521524,26069.024576011,0.0,1.0
2017-05-05,26.32,26.33,26.12,26.15,12964,19.8422061589521,19.8497449910794,19.6914295164069,19.7140460127887,17196.2974916505,0.0,1.0
2017-05-08,26.38,26.38,26.22,26.22,12113,19.8874391517157,19.8874391517157,19.7668178376795,19.7668178376795,16067.4754332276,0.0,1.0
2017-05-09,26.45,26.5039,26.448,26.46,43799,19.9402109766065,19.9808452817725,19.9387032101811,19.9477498087338,58097.858210182,0.0,1.0
2017-05-10,26.51,26.51,26.4136,26.46,99984,19.9854439693701,19.9854439693701,19.9127696276633,19.9477498087338,132625.316908761,0.0,1.0
2017-05-11,26.4472,26.4699,26.37,26.46,25370,19.9381001036109,19.9552132525398,19.8799003195884,19.9477498087338,33652.4272881188,0.0,1.0
2017-05-12,26.49,26.5,26.43,26.44,27009,19.9703663051156,19.9779051372428,19.925133312352,19.9326721444793,35826.5040845408,0.0,1.0
2017-05-15,26.585,26.618,26.52,26.52,3295,20.0419852103245,20.0668633563445,19.9929828014973,19.9929828014973,4370.70350470445,0.0,1.0
2017-05-16,26.5984,26.65,26.57,26.65,23246,20.0520872453751,20.0909876191517,20.0306769621337,20.0909876191517,30835.014770974,0.0,1.0
2017-05-17,26.16,26.45,26.13,26.45,25690,19.7215848449159,19.9402109766065,19.6989683485342,19.9402109766065,34076.8962172556,0.0,1.0
2017-05-18,26.19,26.2301,26.06,26.06,24786,19.7442013412977,19.774432058128,19.6461965236433,19.6461965236433,32877.7714924444,0.0,1.0
2017-05-19,26.39,26.4055,26.31,26.31,7794,19.8949779838429,19.9066631736402,19.8346673268249,19.8346673268249,10338.4713552857,0.0,1.0
2017-05-22,26.4313,26.45,26.41,26.45,5117,19.9261133605285,19.9402109766065,19.9100556480975,19.9402109766065,6787.52346997653,0.0,1.0
2017-05-23,26.451,26.49,26.385,26.39,34282,19.9409648598192,19.9703663051156,19.8912085677793,19.8949779838429,45473.886964576,0.0,1.0
2017-05-24,26.38,26.435,26.35,26.4258,7216,19.8874391517157,19.9289027284156,19.8648226553339,19.9219670028585,9571.77435203253,0.0,1.0
2017-05-25,26.49,26.51,26.38,26.38,12345,19.9703663051156,19.9854439693701,19.8874391517157,19.8874391517157,16375.2154068516,0.0,1.0
2017-05-26,26.47,26.47,26.391,26.46,5285,19.955288640861,19.955288640861,19.8957318670557,19.9477498087338,7010.36965777329,0.0,1.0
2017-05-30,26.41,26.4273,26.36,26.42,8159,19.9100556480975,19.9230978276776,19.8723614874612,19.9175944802247,10822.6312275822,0.0,1.0
2017-05-31,26.36,26.4,26.3205,26.4,21157,19.8723614874612,19.9025168159702,19.8425831005585,19.9025168159702,28064.0285429535,0.0,1.0
2017-06-01,26.545,26.56,26.4,26.4,13387,20.0118298818155,20.0231381300064,19.9025168159702,19.9025168159702,17757.3923573531,0.0,1.0
2017-06-02,26.68,26.68,26.5953,26.67,8112,20.1136041155335,20.1136041155335,20.0497502074156,20.1060652834063,10760.2873536153,0.0,1.0
2017-06-05,26.59,26.59,26.5395,26.58,17288,20.0457546263882,20.0457546263882,20.0076835241455,20.0382157942609,22931.9338966101,0.0,1.0
2017-06-06,26.47,26.4871,26.44,26.44,13526,19.955288640861,19.9681800437987,19.9326721444793,19.9326721444793,17941.7710484468,0.0,1.0
2017-06-07,26.462,26.5214,26.405,26.5169,6008,19.9492575751592,19.9940382379952,19.9062862320338,19.9906457635379,7969.40414454152,0.0,1.0
2017-06-08,26.54,26.54,26.47,26.48,6723,20.0080604657519,20.0080604657519,19.955288640861,19.9628274729883,8917.8269080813,0.0,1.0
2017-06-09,26.52,26.61,26.4299,26.5836,12848,19.9929828014973,20.0608322906427,19.9250579240307,20.0409297738267,17042.4275048385,0.0,1.0
2017-06-12,26.4,26.43,26.35,26.43,6479,19.9025168159702,19.925133312352,19.8648226553339,19.925133312352,8594.16934961459,0.0,1.0
2017-06-13,26.5399,26.54,26.45,26.49,10554,20.0079850774306,20.0080604657519,19.9402109766065,19.9703663051156,13999.5158690897,0.0,1.0
2017-06-14,26.45,26.5022,26.41,26.49,12223,19.9402109766065,19.9795636803108,19.9100556480975,19.9703663051156,16213.3866276183,0.0,1.0
2017-06-15,26.2765,26.32,26.1833,26.22,12335,19.8094122391985,19.8422061589521,19.7391503237725,19.7668178376795,16361.9507528162,0.0,1.0
2017-06-16,26.47,26.47,26.36,26.36,3213,19.955288640861,19.955288640861,19.8723614874612,19.8723614874612,4261.93334161317,0.0,1.0
2017-06-19,26.6699,26.69,26.6367,26.64,14489,20.105989895085,20.1211429476608,20.0809609724225,20.0834487870245,19219.1572320676,0.0,1.0
2017-06-20,26.4735,26.67,26.4735,26.67,17783,19.9579272321056,20.1060652834063,19.9579272321056,20.1060652834063,23588.5342713684,0.0,1.0
2017-06-21,26.11,26.2128,26.06,26.06,16400,19.9277040541074,20.0061631876487,19.8895429969375,19.8895429969375,21487.8743099229,0.32341,1.0
2017-06-22,26.2,26.24,26.1625,26.21,16212,19.9963939570132,20.0269228027491,19.9677731641358,20.0040261684471,21241.5498971018,0.0,1.0
2017-06-23,26.23,26.23,26.11,26.11,8195,20.0192905913151,20.0192905913151,19.9277040541074,19.9277040541074,10737.3859737694,0.0,1.0
2017-06-26,26.3399,26.39,26.315,26.39,5856,20.1031685949745,20.1414059742587,20.0841643885039,20.1414059742587,7672.74341212854,0.0,1.0
2017-06-27,26.15,26.268,26.15,26.2372,8614,19.9582328998433,20.0482929947642,19.9582328998433,20.0247857835476,11286.3749576631,0.0,1.0
2017-06-28,26.29,26.3,26.148,26.16,13924,20.0650838599189,20.0727160713529,19.9567064575565,19.9658651112773,18243.7293836199,0.0,1.0
2017-06-29,25.96,26.24,25.86,26.24,32138,19.8132208825978,20.0269228027491,19.736898768258,20.0269228027491,42108.3722300183,0.0,1.0
2017-06-30,26.0129,26.09,25.95,26.09,7511,19.8535952810835,19.9124396312394,19.8055886711638,19.9124396312394,9841.18438669699,0.0,1.0
2017-07-03,26.145,26.16,26.12,26.12,1187,19.9544167941263,19.9658651112773,19.9353362655414,19.9353362655414,1555.25041499259,0.0,1.0
2017-07-05,26.14,26.16,26.03,26.03,10797,19.9506006884093,19.9658651112773,19.8666463626356,19.8666463626356,14146.620666112,0.0,1.0
2017-07-06,25.9318,26.019,25.9318,25.9402,18295,19.791698046354,19.8582509300582,19.791698046354,19.7981091039585,23970.7719817096,0.0,1.0
2017-07-07,26.04,26.05,25.9236,25.9487,2631,19.8742785740696,19.8819107855035,19.7854396329781,19.8045964836774,3447.23154325652,0.0,1.0
2017-07-10,26.0986,26.11,26.06,26.07,9073,19.9190033330727,19.9277040541074,19.8895429969375,19.8971752083715,11887.7733910933,0.0,1.0
2017-07-11,26.17,26.19,26.06,26.13,25163,19.9734973227112,19.9887617455792,19.8895429969375,19.9429684769753,32969.4744671092,0.0,1.0
2017-07-12,26.37,26.43,26.3476,26.38,79072,20.1261415513907,20.1719348199946,20.1090453977786,20.1337737628247,103602.99984355,0.0,1.0
2017-07-13,26.46,26.47,26.38,26.3897,128842,20.1948314542965,20.2024636657305,20.1337737628247,20.1411770079157,168813.457429212,0.0,1.0
2017-07-14,26.53,26.53,26.422,26.45,60525,20.2482569343343,20.2482569343343,20.1658290508474,20.1871992428625,79302.0483297611,0.0,1.0
2017-07-17,26.46,26.49,26.4,26.4,19187,20.1948314542965,20.2177280885984,20.1490381856927,20.1490381856927,25139.5027063713,0.0,1.0
2017-07-18,26.41,26.41,26.305,26.35,31195,20.1566703971266,20.1566703971266,20.0765321770699,20.1108771285228,40872.8194571978,0.0,1.0
2017-07-19,26.53,26.55,26.48,26.51,26520,20.2482569343343,20.2635213572023,20.2100958771644,20.2329925114664,34747.4650426314,0.0,1.0
2017-07-20,26.56,26.62,26.4763,26.62,21028,20.2711535686362,20.3169468372401,20.2072719589339,20.3169468372401,27551.6476212841,0.0,1.0
2017-07-21,26.35,26.44,26.28,26.44,44226,20.1108771285228,20.1795670314286,20.057451648485,20.1795670314286,57946.5078799175,0.0,1.0
2017-07-24,26.37,26.37,26.24,26.24,22156,20.1261415513907,20.1261415513907,20.0269228027491,20.0269228027491,29029.5940982105,0.0,1.0
2017-07-25,26.4232,26.46,26.39,26.46,182640,20.1667449162195,20.1948314542965,20.1414059742587,20.1948314542965,239301.546583189,0.0,1.0
2017-07-26,26.4738,26.54,26.45,26.54,9434,20.2053639060754,20.2558891457683,20.1871992428625,20.2558891457683,12360.7686731593,0.0,1.0
2017-07-27,26.39,26.554,26.31,26.55,55910,20.1414059742587,20.2665742417759,20.0803482827869,20.2635213572023,73255.3080894992,0.0,1.0
2017-07-28,26.38,26.4,26.33,26.39,7639,20.1337737628247,20.1490381856927,20.0956127056548,20.1414059742587,10008.8946252135,0.0,1.0
2017-07-31,26.28,26.48,26.27,26.48,43511,20.057451648485,20.2100958771644,20.049819437051,20.2100958771644,57009.6889694544,0.0,1.0
2017-08-01,26.54,26.6,26.49,26.6,9907,20.2558891457683,20.3016824143721,20.2177280885984,20.3016824143721,12980.5104139272,0.0,1.0
2017-08-02,26.54,26.56,26.431,26.56,23292,20.2558891457683,20.2711535686362,20.172698041138,20.2711535686362,30518.0224650441,0.0,1.0
2017-08-03,26.49,26.52,26.46,26.52,6200,20.2177280885984,20.2406247229003,20.1948314542965,20.2406247229003,8123.46467814158,0.0,1.0
2017-08-04,26.66,26.66,26.52,26.52,6740,20.347475682976,20.347475682976,20.2406247229003,20.2406247229003,8830.99224688293,0.0,1.0
2017-08-07,26.7,26.7081,26.59,26.59,5388,20.3780045287119,20.3841866199734,20.2940502029382,20.2940502029382,7059.5528525527,0.0,1.0
2017-08-08,26.67,26.7614,26.63,26.7594,8448,20.35510789441,20.4248663069165,20.3245790486741,20.4233398646297,11068.8757420871,0.0,1.0
2017-08-09,26.57,26.57,26.43,26.43,8834,20.2787857800702,20.2787857800702,20.1719348199946,20.1719348199946,11574.6269301133,0.0,1.0
2017-08-10,26.1299,26.318,26.1168,26.318,10458,19.942892154861,20.0864540519341,19.9328939578825,20.0864540519341,13702.4505812911,0.0,1.0
2017-08-11,26.0907,26.11,26.038,26.08,31322,19.9129738860398,19.9277040541074,19.8727521317828,19.9048074198055,41039.2194594759,0.0,1.0
2017-08-14,26.347,26.375,26.22,26.22,3053,20.1085874650926,20.1299576571077,20.0116583798811,20.0116583798811,4000.15123586552,0.0,1.0
2017-08-15,26.3812,26.54,26.341,26.46,5876,20.1346896281968,20.2558891457683,20.1040081382322,20.1948314542965,7698.94813689675,0.0,1.0
2017-08-16,26.46,26.55,26.46,26.55,6598,20.1948314542965,20.2635213572023,20.1948314542965,20.2635213572023,8644.93870102872,0.0,1.0
2017-08-17,26.23,26.4312,26.23,26.4204,15957,20.0192905913151,20.1728506853667,20.0192905913151,20.164607897018,20907.4396563073,0.0,1.0
2017-08-18,26.25,26.3,26.145,26.19,13402,20.034555014183,20.0727160713529,19.9544167941263,19.9887617455792,17559.7860671699,0.0,1.0
2017-08-21,26.19,26.29,26.1714,26.29,6516,19.9887617455792,20.0650838599189,19.974565832312,20.0650838599189,8537.49932947911,0.0,1.0
2017-08-22,26.4528,26.4528,26.36,26.36,17272,20.189336262064,20.189336262064,20.1185093399568,20.1185093399568,22630.4003098164,0.0,1.0
2017-08-23,26.41,26.42,26.3677,26.39,7757,20.1566703971266,20.1643026085606,20.1243861427609,20.1414059742587,10163.5025013458,0.0,1.0
2017-08-24,26.4286,26.48,26.4,26.44,22628,20.1708663103938,20.2100958771644,20.1490381856927,20.1795670314286,29648.0256027399,0.0,1.0
2017-08-25,26.4308,26.54,26.4302,26.5104,10627,20.1725453969093,20.2558891457683,20.1720874642233,20.2332977999237,13923.8805055823,0.0,1.0
2017-08-28,26.3501,26.48,26.33,26.48,5178,20.1109534506371,20.2100958771644,20.0956127056548,20.2100958771644,6784.40324248663,0.0,1.0
2017-08-29,26.31,26.37,26.2,26.22,21888,20.0803482827869,20.1261415513907,19.9963939570132,20.0116583798811,28678.4507863165,0.0,1.0
2017-08-30,26.4,26.43,26.34,26.37,5758,20.1490381856927,20.1719348199946,20.1032449170888,20.1261415513907,7544.34026076436,0.0,1.0
2017-08-31,26.56,26.58,26.48,26.58,9724,20.2711535686362,20.2864179915042,20.2100958771644,20.2864179915042,12740.7371822982,0.0,1.0
2017-09-01,26.6,26.63,26.57,26.63,8932,20.3016824143721,20.3245790486741,20.2787857800702,20.3245790486741,11703.0300814775,0.0,1.0
2017-09-05,26.26,26.48,26.22,26.48,13736,20.042187225617,20.2100958771644,20.0116583798811,20.2100958771644,17997.4049707988,0.0,1.0
2017-09-06,26.48,26.49,26.37,26.37,10672,20.2100958771644,20.2177280885984,20.1261415513907,20.1261415513907,13982.8411363108,0.0,1.0
2017-09-07,26.4652,26.499,26.44,26.45,4395,20.1988002042422,20.224597078889,20.1795670314286,20.1871992428625,5758.48826781164,0.0,1.0
2017-09-08,26.4,26.46,26.4,26.46,14404,20.1490381856927,20.1948314542965,20.1490381856927,20.1948314542965,18872.6427780566,0.0,1.0
2017-09-11,26.77,26.77,26.63,26.63,52953,20.4314300087497,20.4314300087497,20.3245790486741,20.3245790486741,69380.9395325211,0.0,1.0
2017-09-12,26.8111,26.85,26.791,26.85,10304,20.4627983977433,20.4924877002215,20.4474576527611,20.4924877002215,13500.674200576,0.0,1.0
2017-09-13,26.8,26.83,26.78,26.81,23336,20.4543266430516,20.4772232773536,20.4390622201837,20.4619588544856,30575.6728595342,0.0,1.0
2017-09-14,26.7824,26.8,26.7511,26.76,7491,20.4408939509278,20.4543266430516,20.4170051291395,20.4237977973157,9814.97966192881,0.0,1.0
2017-09-15,26.71,26.71,26.65,26.7,51336,20.3856367401459,20.3856367401459,20.339843471542,20.3780045287119,67262.2875350121,0.0,1.0
2017-09-18,26.866,26.88,26.81,26.84,4278,20.5046992385159,20.5153843345234,20.4619588544856,20.4848554887875,5605.19062791767,0.0,1.0
2017-09-19,26.87,26.92,26.84,26.91,9196,20.5077521230895,20.5459131802593,20.4848554887875,20.5382809688254,12048.9324484177,0.0,1.0
2017-09-20,26.94,26.965,26.9,26.93,9546,20.5611776031273,20.5802581317122,20.5306487573914,20.5535453916933,12507.5151318612,0.0,1.0
2017-09-21,26.91,26.9612,26.91,26.9261,4509,20.5382809688254,20.5773578913673,20.5382809688254,20.5505688292341,5907.85519899036,0.0,1.0
2017-09-22,26.944,26.944,26.87,26.92,6376,20.5642304877009,20.5642304877009,20.5077521230895,20.5459131802593,8354.06625610171,0.0,1.0
2017-09-25,26.77,26.86,26.742,26.84,5420,20.4314300087497,20.5001199116555,20.4100598167346,20.4848554887875,7101.48041218183,0.0,1.0
2017-09-26,26.8348,26.86,26.8004,26.86,4075,20.4808867388419,20.5001199116555,20.454631931509,20.5001199116555,5339.21267152046,0.0,1.0
2017-09-27,26.99,27.0,26.8416,26.85,57538,20.5993386602971,20.6069708717311,20.486076642617,20.4924877002215,75388.3726856308,0.0,1.0
2017-09-28,26.954,26.98,26.9,26.92,16065,20.5718626991348,20.5917064488632,20.5306487573914,20.5459131802593,21048.9451700556,0.0,1.0
2017-09-29,27.117,27.15,26.96,26.96,36870,20.6962677455086,20.7214540432407,20.5764420259952,20.5764420259952,48308.4101101742,0.0,1.0
2017-10-02,27.26,27.26,27.16,27.16,3524,20.8054083690145,20.8054083690145,20.7290862546747,20.7290862546747,4617.27250415659,0.0,1.0
2017-10-03,27.387,27.39,27.309,27.309,12687,20.9023374542259,20.9046271176561,20.8428062050409,20.8428062050409,16622.9671567068,0.0,1.0
2017-10-04,27.3512,27.37,27.33,27.37,3697,20.8750141372923,20.8893626947882,20.8588338490523,20.8893626947882,4843.94337340152,0.0,1.0
2017-10-05,27.48,27.495,27.3987,27.42,3420,20.9733170205619,20.9847653377129,20.9112671416037,20.9275237519581,4481.00793536196,0.0,1.0
2017-10-06,27.4527,27.4527,27.4,27.43,10871,20.9524810833471,20.9524810833471,20.9122593290901,20.935155963392,14243.5781477544,0.0,1.0
2017-10-09,27.42,27.49,27.42,27.49,4076,20.9275237519581,20.9809492319959,20.9275237519581,20.9809492319959,5340.52290775887,0.0,1.0
2017-10-10,27.58,27.58,27.49,27.5,7087,21.0496391349016,21.0496391349016,20.9809492319959,20.9885814434298,9285.6442216112,0.0,1.0
2017-10-11,27.617,27.618,27.49,27.49,8378,21.0778783172074,21.0786415383507,20.9809492319959,20.9809492319959,10977.1592053984,0.0,1.0
2017-10-12,27.586,27.63,27.586,27.597,10706,21.054218461762,21.0878001920715,21.054218461762,21.0626138943394,14027.3891684167,0.0,1.0
2017-10-13,27.6981,27.72,27.6981,27.7,6325,21.1397755519369,21.1564900949773,21.1397755519369,21.1412256721093,8287.24420794281,0.0,1.0
2017-10-16,27.7592,27.7668,27.72,27.76,21877,21.1864083637985,21.1922088444883,21.1564900949773,21.1870189407132,28664.038187694,0.0,1.0
2017-10-17,27.7428,27.7612,27.7027,27.71,4060,21.1738915370467,21.1879348060853,21.1432863691965,21.1488578835433,5319.55912794433,0.0,1.0
2017-10-18,27.81,27.85,27.79,27.85,10357,21.2251799978831,21.255708843619,21.2099155750151,21.255708843619,13570.1167212116,0.0,1.0
2017-10-19,27.71,27.71,27.683,27.683,3055,21.1488578835433,21.1488578835433,21.1282509126716,21.1282509126716,4002.77170834234,0.0,1.0
2017-10-20,27.81,27.83,27.77,27.81,10103,21.2251799978831,21.240444420751,21.1946511521472,21.2251799978831,13237.3167166555,0.0,1.0
2017-10-23,27.72,27.89,27.715,27.89,6988,21.1564900949773,21.2862376893549,21.1526739892603,21.2862376893549,9155.93083400859,0.0,1.0
2017-10-24,27.82,27.83,27.7828,27.7999,18368,21.232812209317,21.240444420751,21.2044203827826,21.2174714643347,24066.4192271136,0.0,1.0
2017-10-25,27.67,27.81,27.57,27.81,16682,21.1183290378074,21.2251799978831,21.0420069234677,21.2251799978831,21857.3609291545,0.0,1.0
2017-10-26,27.83,27.869,27.7717,27.799,5923,21.240444420751,21.2702100453435,21.1959486280909,21.2167845653057,7760.52924010202,0.0,1.0
2017-10-27,27.91,27.95,27.9,27.9099,11779,21.3015021122228,21.3320309579587,21.2938699007888,21.3014257901085,15433.2726522306,0.0,1.0
2017-10-30,27.9,27.96,27.88,27.94,8889,21.2938699007888,21.3396631693927,21.2786054779209,21.3243987465247,11646.6899232259,0.0,1.0
2017-10-31,28.02,28.04,27.97,27.97,10344,21.3854564379965,21.4007208608645,21.3472953808266,21.3472953808266,13553.0836501123,0.0,1.0
2017-11-01,28.17,28.18,28.17,28.1799,2454,21.4999396095061,21.5075718209401,21.4999396095061,21.5074954988258,3215.31972905798,0.0,1.0
2017-11-02,28.21,28.21,28.0701,28.17,3478,21.530468455242,21.530468455242,21.4236938172807,21.4999396095061,4557.00163718975,0.0,1.0
2017-11-03,28.199,28.21,28.13,28.131,8554,21.5220730226647,21.530468455242,21.4694107637702,21.4701739849136,11207.7607833585,0.0,1.0
2017-11-06,28.225,28.23,28.1863,28.2,6925,21.541916772393,21.54573287811,21.5123801141435,21.5228362438081,9073.38595098877,0.0,1.0
2017-11-07,28.1698,28.279,28.165,28.2704,6107,21.4997869652775,21.5831307141365,21.4961235037891,21.5765670123032,8001.61270796943,0.0,1.0
2017-11-08,28.2668,28.3,28.21,28.25,12297,21.573819416187,21.5991583581478,21.530468455242,21.5609973009779,16111.9750237269,0.0,1.0
2017-11-09,28.06,28.089,27.96,28.089,98138,21.4159852837324,21.4381186968909,21.3396631693927,21.4381186968909,128583.963965074,0.0,1.0
2017-11-10,27.99,28.03,27.9275,28.03,80055,21.3625598036946,21.3930886494305,21.3148584822323,21.3930886494305,104890.962065907,0.0,1.0
2017-11-13,27.93,27.94,27.82,27.82,60907,21.3167665350907,21.3243987465247,21.232812209317,21.232812209317,79802.5585728338,0.0,1.0
2017-11-14,27.7286,27.83,27.711,27.83,48750,21.1630537968105,21.240444420751,21.1496211046867,21.240444420751,63874.0166224841,0.0,1.0
2017-11-15,27.55,27.64,27.49,27.56,50101,21.0267425005997,21.0954324035055,20.9809492319959,21.0343747120337,65644.145780576,0.0,1.0
2017-11-16,27.89,27.89,27.75,27.75,10223,21.2862376893549,21.2862376893549,21.1793867292792,21.1793867292792,13394.5450652647,0.0,1.0
2017-11-17,27.73,27.81,27.73,27.78,31780,21.1641223064113,21.2251799978831,21.1641223064113,21.2022833635811,41639.3076566675,0.0,1.0
2017-11-20,27.93,27.95,27.86,27.94,30468,21.3167665350907,21.3320309579587,21.2633410550529,21.3243987465247,39920.2777118739,0.0,1.0
2017-11-21,28.12,28.14,28.11,28.13,3429,21.4617785523363,21.4770429752042,21.4541463409023,21.4694107637702,4492.80006150765,0.0,1.0
2017-11-22,28.06,28.18,28.0101,28.18,6325,21.4159852837324,21.5075718209401,21.3779005486769,21.5075718209401,8287.24420794282,0.0,1.0
2017-11-24,28.0957,28.12,28.08,28.12,3720,21.4432322785517,21.4617785523363,21.4312497066004,21.4617785523363,4874.07880688494,0.0,1.0
2017-11-27,27.901,28.0,27.87,28.0,21512,21.2946331219322,21.3701920151286,21.2709732664869,21.3701920151286,28185.8019606745,0.0,1.0
2017-11-28,28.0906,28.12,28.0,28.015,8491,21.4393398507204,21.4617785523363,21.3701920151286,21.3816403322795,11125.2159003387,0.0,1.0
2017-11-29,27.96,28.08,27.88,28.08,18726,21.3396631693927,21.4312497066004,21.2786054779209,21.4312497066004,24535.4838004643,0.0,1.0
2017-11-30,27.87,28.18,27.87,28.0,12495,21.2709732664869,21.5075718209401,21.2709732664869,21.3701920151286,16371.4017989321,0.0,1.0
2017-12-01,27.7,27.85,27.6,27.85,42165,21.1412256721093,21.255708843619,21.0649035577696,21.255708843619,55246.1109925548,0.0,1.0
2017-12-04,27.75,27.8576,27.75,27.8576,6622,21.1793867292792,21.2615093243088,21.1793867292792,21.2615093243088,8676.38437075057,0.0,1.0
2017-12-05,27.6918,27.84,27.6918,27.8,5127,21.1349672587335,21.248076632185,21.1349672587335,21.2175477864491,6717.58119432771,0.0,1.0
2017-12-06,27.5941,27.62,27.55,27.59,22513,21.0604005530235,21.0801679806375,21.0267425005997,21.0572713463356,29497.3484353228,0.0,1.0
2017-12-07,27.72,27.72,27.6,27.63,6802,21.1564900949773,21.1564900949773,21.0649035577696,21.0878001920715,8912.22689366434,0.0,1.0
2017-12-08,27.91,27.92,27.87,27.9,33453,21.3015021122228,21.3091343236568,21.2709732664869,21.2938699007888,43831.3328835274,0.0,1.0
2017-12-11,28.02,28.02,27.98,28.0,4069,21.3854564379965,21.3854564379965,21.3549275922606,21.3701920151286,5331.35125409001,0.0,1.0
2017-12-12,28.03,28.05,27.98,27.98,7009,21.3930886494305,21.4083530722984,21.3549275922606,21.3549275922606,9183.4457950152,0.0,1.0
2017-12-13,28.06,28.11,28.03,28.07,9703,21.4159852837324,21.4541463409023,21.3930886494305,21.4236174951664,12713.2222212916,0.0,1.0
2017-12-14,27.87,28.03,27.86,28.03,29319,21.2709732664869,21.3930886494305,21.2633410550529,21.3930886494305,38414.8162739408,0.0,1.0
2017-12-15,27.92,27.96,27.91,27.93,3798,21.3091343236568,21.3396631693927,21.3015021122228,21.3167665350907,4976.27723348091,0.0,1.0
2017-12-18,28.15,28.21,28.14,28.14,14133,21.4846751866382,21.530468455242,21.4770429752042,21.4770429752042,18517.5687574475,0.0,1.0
2017-12-19,27.73,27.76,27.72,27.75,13653,21.4294485047019,21.4526321850172,21.4217206112635,21.4449042915788,17667.169078893,0.34764,1.0
2017-12-20,27.72,27.74,27.65,27.74,9135,21.4217206112635,21.4371763981404,21.3676253571947,21.4371763981404,11820.8151714413,0.0,1.0
2017-12-21,27.82,27.88,27.8,27.8,15405,21.4989995456476,21.545366906278,21.4835437587708,21.4835437587708,19934.2810855011,0.0,1.0
2017-12-22,27.86,27.87,27.84,27.84,5566,21.5299111194012,21.5376390128396,21.5144553325244,21.5144553325244,7202.48026756893,0.0,1.0
2017-12-26,27.81,27.9,27.81,27.9,4322,21.4912716522092,21.5608226931549,21.4912716522092,21.5608226931549,5592.72722178097,0.0,1.0
2017-12-27,27.83,27.91,27.8,27.87,31101,21.506727439086,21.5685505865933,21.4835437587708,21.5376390128396,40245.1201584012,0.0,1.0
2017-12-28,27.81,27.92,27.74,27.92,45471,21.4912716522092,21.5762784800317,21.4371763981404,21.5762784800317,58840.0970619163,0.0,1.0
2017-12-29,27.79,27.81,27.76,27.81,23061,21.4758158653324,21.4912716522092,21.4526321850172,21.4912716522092,29841.24999109,0.0,1.0
2018-01-02,27.89,27.93,27.8,27.8,19125,21.5530947997165,21.5840063734701,21.4835437587708,21.4835437587708,24748.0120584361,0.0,1.0
2018-01-03,28.19,28.21,27.96,27.96,9182,21.7849316028687,21.8003873897455,21.6071900537853,21.6071900537853,11881.6338154541,0.0,1.0
2018-01-04,28.38,28.38,28.28,28.37,20142,21.9317615781984,21.9317615781984,21.8544826438143,21.92403368476,26064.0239937788,0.0,1.0
2018-01-05,28.59,28.6,28.46,28.46,11931,22.0940473404049,22.1017752338433,21.9935847257056,21.9935847257056,15438.877483357,0.0,1.0
2018-01-08,28.65,28.65,28.55,28.6,41381,22.1404147010354,22.1404147010354,22.0631357666513,22.1017752338433,53547.5810190925,0.0,1.0
2018-01-09,28.68,28.69,28.58,28.6,17614,22.1635983813506,22.171326274789,22.0863194469665,22.1017752338433,22792.7573541069,0.0,1.0
2018-01-10,28.54,28.57,28.47,28.47,9762,22.0554078732129,22.0785915535281,22.001312619144,22.001312619144,12632.1617628472,0.0,1.0
2018-01-11,28.57,28.61,28.49,28.55,5689,22.0785915535281,22.1095031272817,22.0167684060209,22.0631357666513,7361.64395296435,0.0,1.0
2018-01-12,28.66,28.69,28.6,28.62,14110,22.1481425944738,22.171326274789,22.1017752338433,22.1172310207202,18258.5333408906,0.0,1.0
2018-01-16,28.58,28.75,28.57,28.69,9461,22.0863194469665,22.2176936354194,22.0785915535281,22.171326274789,12242.6636384243,0.0,1.0
2018-01-17,28.8,28.84,28.65,28.67,12183,22.2563331026115,22.2872446763651,22.1404147010354,22.1558704879122,15764.9689363622,0.0,1.0
2018-01-18,28.7,28.76,28.66,28.69,7536,22.1790541682274,22.2254215288578,22.1481425944738,22.171326274789,9751.68726130064,0.0,1.0
2018-01-19,28.91,28.91,28.82,28.88,8471,22.3413399304339,22.3413399304339,22.2717888894883,22.3181562501187,10961.5900730464,0.0,1.0
2018-01-22,28.98,29.0,28.92,28.92,9898,22.3954351845028,22.4108909713796,22.3490678238724,22.3490678238724,12808.1476263739,0.0,1.0
2018-01-23,29.07,29.07,29.0,29.01,4222,22.4649862254485,22.4649862254485,22.4108909713796,22.418618864818,5463.32585154077,0.0,1.0
2018-01-24,28.91,29.03,28.87,28.99,100273,22.3413399304339,22.4340746516948,22.3104283566803,22.4031630779412,129754.635980945,0.0,1.0
2018-01-25,28.8,28.89,28.74,28.89,20975,22.2563331026115,22.3258841435571,22.209965741981,22.3258841435571,27141.9374078796,0.0,1.0
2018-01-26,28.94,28.94,28.79,28.84,184708,22.3645236107492,22.3645236107492,22.2486052091731,22.2872446763651,239014.682943248,0.0,1.0
2018-01-29,28.8,28.84,28.8,28.84,4179,22.2563331026115,22.2872446763651,22.2563331026115,22.2872446763651,5407.68326233749,0.0,1.0
2018-01-30,28.43,28.51,28.35,28.46,57166,21.9704010453904,22.0322241928977,21.9085778978832,21.9935847257056,73973.5873115065,0.0,1.0
2018-01-31,28.49,28.52,28.42,28.51,10293,22.0167684060209,22.0399520863361,21.962673151952,22.0322241928977,13319.2830388226,0.0,1.0
2018-02-01,28.36,28.46,28.31,28.42,4271,21.9163057913216,21.9935847257056,21.8776663241295,21.962673151952,5526.73252295846,0.0,1.0
2018-02-02,27.95,28.2,27.95,28.2,29694,21.5994621603469,21.7926594963071,21.5994621603469,21.7926594963071,38424.4428791217,0.0,1.0
2018-02-05,26.93,27.88,26.8,27.75,25522,20.8112170296294,21.545366906278,20.7107544149301,21.4449042915788,33025.817712701,0.0,1.0
2018-02-06,27.44,27.54,26.92,26.92,22650,21.2053395949882,21.2826185293722,20.803489136191,20.803489136191,29309.4103594027,0.0,1.0
2018-02-07,27.29,27.49,27.18,27.18,42548,21.0894211934121,21.2439790621802,21.0044143655896,21.0044143655896,55057.6950097955,0.0,1.0
2018-02-08,26.64,26.89,26.64,26.88,4681,20.5871081199156,20.7803054558758,20.5871081199156,20.7725775624374,6057.27814094325,0.0,1.0
2018-02-09,26.53,26.7,25.97,26.42,312122,20.5021012920931,20.633475480546,20.0693392595424,20.4170944642707,403890.144821083,0.0,1.0
2018-02-12,26.84,26.96,26.7,26.78,38491,20.7416659886837,20.8344007099446,20.633475480546,20.6952986280533,49807.8814191512,0.0,1.0
2018-02-13,26.8,26.9,26.64,26.76,147116,20.7107544149301,20.7880333493142,20.5871081199156,20.6798428411765,190370.119842557,0.0,1.0
2018-02-14,27.09,27.15,26.81,26.83,32459,20.9348633246439,20.9812306852744,20.7184823083685,20.7339380952453,42002.390766263,0.0,1.0
2018-02-15,27.27,27.31,27.1,27.27,9999,21.0739654065352,21.1048769802889,20.9425912180823,21.0739654065352,12938.8430103165,0.0,1.0
2018-02-16,27.43,27.56,27.36,27.43,12950,21.1976117015497,21.298074316249,21.1435164474809,21.1976117015497,16757.4774461045,0.0,1.0
2018-02-20,27.36,27.44,27.34,27.36,9036,21.1435164474809,21.2053395949882,21.1280606606041,21.1435164474809,11692.7078149035,0.0,1.0
2018-02-21,27.37,27.62,27.37,27.41,5937,21.1512443409193,21.3444416768795,21.1512443409193,21.1821559146729,7682.55935116002,0.0,1.0
2018-02-22,27.33,27.43,27.33,27.3565,7279,21.1203327671657,21.1976117015497,21.1203327671657,21.1408116847775,9419.12573978334,0.0,1.0
2018-02-23,27.66,27.66,27.43,27.46,71830,21.3753532506331,21.3753532506331,21.1976117015497,21.220795381865,92949.0042435277,0.0,1.0
2018-02-26,27.85,27.87,27.69,27.69,16196,21.5221832259628,21.5376390128396,21.3985369309483,21.3985369309483,20957.845924101,0.0,1.0
2018-02-27,27.54,27.59,27.54,27.56,1920,21.2826185293722,21.3212579965643,21.2826185293722,21.298074316249,2484.50630861163,0.0,1.0
2018-02-28,27.29,27.57,27.26,27.54,7864,21.0894211934121,21.3058022096874,21.0662375130968,21.2826185293722,10176.1237556884,0.0,1.0
2018-03-01,26.89,27.3,26.86,27.3,34930,20.7803054558758,21.0971490868505,20.7571217755606,21.0971490868505,45199.8986248979,0.0,1.0
2018-03-02,26.74,26.88,26.64,26.67,8175,20.6643870542997,20.7725775624374,20.5871081199156,20.6102918002308,10578.5620171354,0.0,1.0
2018-03-05,26.98,27.02,26.67,26.67,7875,20.8498564968214,20.8807680705751,20.6102918002308,20.6102918002308,10190.3579064149,0.0,1.0
2018-03-06,27.11,27.15,27.06,27.08,7767,20.9503191115207,20.9812306852744,20.9116796443287,20.9271354312055,10050.6044265555,0.0,1.0
2018-03-07,27.03,27.03,26.9,26.99,4821,20.8884959640135,20.8884959640135,20.7880333493142,20.8575843902598,6238.4400592795,0.0,1.0
2018-03-08,27.21,27.26,27.12,27.14,14845,21.0275980459048,21.0662375130968,20.9580470049591,20.9735027918359,19209.633412156,0.0,1.0
2018-03-09,27.46,27.49,27.35,27.39,242978,21.220795381865,21.2439790621802,21.1357885540425,21.1667001277961,314416.861382206,0.0,1.0
2018-03-12,27.47,27.54,27.42,27.54,19906,21.2285232753034,21.2826185293722,21.1898838081113,21.2826185293722,25758.636760012,0.0,1.0
2018-03-13,27.33,27.53,27.3,27.53,2613,21.1203327671657,21.2748906359338,21.0971490868505,21.2748906359338,3381.25780437613,0.0,1.0
2018-03-14,27.3,27.46,27.26,27.46,15050,21.0971490868505,21.220795381865,21.0662375130968,21.220795381865,19474.9062211484,0.0,1.0
2018-03-15,27.41,27.41,27.29,27.33,12528,21.1821559146729,21.1821559146729,21.0894211934121,21.1203327671657,16211.4036636909,0.0,1.0
2018-03-16,27.39,27.44,27.39,27.44,4309,21.1667001277961,21.2053395949882,21.1667001277961,21.2053395949882,5575.90504364975,0.0,1.0
2018-03-19,27.02,27.2,26.99,27.2,7111,20.8807680705751,21.0198701524664,20.8575843902598,21.0198701524664,9201.73143777982,0.0,1.0
2018-03-20,27.29,27.29,27.17,27.19,8783,21.0894211934121,21.0894211934121,20.9966864721512,21.012142259028,11365.3223481958,0.0,1.0
2018-03-21,27.12,27.27,27.12,27.22,4447,20.9580470049591,21.0739654065352,20.9580470049591,21.0353259393432,5754.47893458121,0.0,1.0
2018-03-22,26.64,26.88,26.64,26.81,4443,20.5871081199156,20.7725775624374,20.5871081199156,20.7184823083685,5749.3028797716,0.0,1.0
2018-03-23,26.34,26.6,26.34,26.6,6040,20.3552713167634,20.556196546162,20.3552713167634,20.556196546162,7815.84276250741,0.0,1.0
2018-03-26,26.68,26.68,26.38,26.64,16070,20.6180196936692,20.6180196936692,20.386182890517,20.5871081199156,20794.8001975984,0.0,1.0
2018-03-27,26.48,26.89,26.47,26.89,7552,20.4634618249011,20.7803054558758,20.4557339314627,20.7803054558758,9772.39148053907,0.0,1.0
2018-03-28,26.79,26.79,26.58,26.63,4816,20.7030265214917,20.7030265214917,20.5407407592852,20.5793802264772,6231.9699907675,0.0,1.0
2018-03-29,26.99,27.07,26.99,26.99,4110,20.8575843902598,20.9194075377671,20.8575843902598,20.8575843902598,5318.39631687178,0.0,1.0
2018-04-02,26.46,26.66,26.36,26.66,43972,20.4480060380243,20.6025639067924,20.3707271036402,20.6025639067924,56900.3705220159,0.0,1.0
2018-04-03,26.84,26.84,26.66,26.68,7988,20.7416659886837,20.7416659886837,20.6025639067924,20.6180196936692,10336.5814547863,0.0,1.0
2018-04-04,26.8734,26.8868,26.6257,26.6257,3314,20.767477152768,20.7778325299755,20.5760572322987,20.5760572322987,4288.36140975987,0.0,1.0
2018-04-05,27.16,27.19,26.99,26.99,3958,20.9889585787128,21.012142259028,20.8575843902598,20.8575843902598,5121.70623410667,0.0,1.0
2018-04-06,26.84,27.01,26.75,27.01,5187,20.7416659886837,20.8730401771367,20.6721149477381,20.8730401771367,6712.04907435862,0.0,1.0
2018-04-09,26.94,27.14,26.94,26.95,3438,20.8189449230678,20.9735027918359,20.8189449230678,20.8266728165062,4448.8191088577,0.0,1.0
2018-04-10,27.19,27.27,27.14,27.14,9380,21.012142259028,21.0739654065352,20.9735027918359,20.9735027918359,12137.8485285297,0.0,1.0
2018-04-11,27.17,27.29,27.17,27.2,2547,20.9966864721512,21.0894211934121,20.9966864721512,21.0198701524664,3295.85290001761,0.0,1.0
2018-04-12,27.29,27.34,27.25,27.27,3511,21.0894211934121,21.1280606606041,21.0585096196584,21.0739654065352,4543.28210913302,0.0,1.0
2018-04-13,27.19,27.3,27.19,27.29,11678,21.012142259028,21.0971490868505,21.012142259028,21.0894211934121,15111.4920166493,0.0,1.0
2018-04-16,27.22,27.23,27.16,27.22,8104,21.0353259393432,21.0430538327816,20.9889585787128,21.0353259393432,10486.6870442649,0.0,1.0
2018-04-17,27.35,27.39,27.3,27.33,6216,21.1357885540425,21.1667001277961,21.0971490868505,21.1203327671657,8043.58917413014,0.0,1.0
2018-04-18,27.54,27.56,27.49,27.49,5950,21.2826185293722,21.298074316249,21.2439790621802,21.2439790621802,7699.38152929125,0.0,1.0
2018-04-19,27.49,27.49,27.43,27.43,2933,21.2439790621802,21.2439790621802,21.1976117015497,21.1976117015497,3795.34218914474,0.0,1.0
2018-04-20,27.38,27.44,27.37,27.43,2782,21.1589722343577,21.2053395949882,21.1512443409193,21.1976117015497,3599.94612008206,0.0,1.0
2018-04-23,27.54,27.57,27.53,27.56,19502,21.2826185293722,21.3058022096874,21.2748906359338,21.298074316249,25235.8552242417,0.0,1.0
2018-04-24,27.41,27.73,27.41,27.73,11978,21.1821559146729,21.4294485047019,21.1821559146729,21.4294485047019,15499.6961273699,0.0,1.0
2018-04-25,27.48,27.5,27.38,27.38,6378,21.2362511687418,21.2517069556186,21.1589722343577,21.1589722343577,8253.21939391924,0.0,1.0
2018-04-26,27.66,27.73,27.51,27.51,8905,21.3753532506331,21.4294485047019,21.259434849057,21.259434849057,11523.1920198888,0.0,1.0
2018-04-27,27.71,27.76,27.69,27.69,6069,21.4139927178251,21.4526321850172,21.3985369309483,21.3985369309483,7853.36915987708,0.0,1.0
2018-04-30,27.76,27.85,27.74,27.85,9223,21.4526321850172,21.5221832259628,21.4371763981404,21.5221832259628,11934.6883772526,0.0,1.0
2018-05-01,27.74,27.74,27.6,27.63,2629,21.4371763981404,21.4371763981404,21.3289858900027,21.3521695703179,3401.96202361456,0.0,1.0
2018-05-02,27.83,27.86,27.82,27.85,5470,21.506727439086,21.5299111194012,21.4989995456476,21.5221832259628,7078.25495213834,0.0,1.0
2018-05-03,27.73,27.74,27.61,27.61,6875,21.4294485047019,21.4371763981404,21.3367137834411,21.3367137834411,8896.34420401301,0.0,1.0
2018-05-04,27.83,27.86,27.62,27.62,8516,21.506727439086,21.5299111194012,21.3444416768795,21.3444416768795,11019.8206896545,0.0,1.0
2018-05-07,27.88,27.94,27.88,27.94,6183,21.545366906278,21.5917342669085,21.545366906278,21.5917342669085,8000.8867219509,0.0,1.0
2018-05-08,27.97,27.98,27.89,27.89,5455,21.6149179472237,21.6226458406621,21.5530947997165,21.5530947997165,7058.84474660231,0.0,1.0
2018-05-09,28.1,28.11,27.99,28.01,20559,21.715380561923,21.7231084553614,21.6303737341005,21.6458295209773,26603.6277076804,0.0,1.0
2018-05-10,28.24,28.29,28.11,28.12,15308,21.8235710700607,21.8622105372527,21.7231084553614,21.7308363487998,19808.7617563681,0.0,1.0
2018-05-11,28.23,28.29,28.2,28.2,9885,21.8158431766223,21.8622105372527,21.7926594963071,21.7926594963071,12791.3254482427,0.0,1.0
2018-05-14,28.43,28.43,28.43,28.43,305,21.9704010453904,21.9704010453904,21.9704010453904,21.9704010453904,394.674179232577,0.0,1.0
2018-05-15,28.24,28.3,28.24,28.27,4473,21.8235710700607,21.8699384306911,21.8235710700607,21.8467547503759,5788.12329084365,0.0,1.0
2018-05-16,28.38,28.39,28.32,28.32,3118,21.9317615781984,21.9394894716368,21.8853942175679,21.8853942175679,4034.73472408909,0.0,1.0
2018-05-17,28.38,28.43,28.31,28.35,7937,21.9317615781984,21.9704010453904,21.8776663241295,21.9085778978832,10270.5867559638,0.0,1.0
2018-05-18,28.26,28.3,28.26,28.3,1870,21.8390268569375,21.8699384306911,21.8390268569375,21.8699384306911,2419.80562349153,0.0,1.0
2018-05-21,28.39,28.45,28.38,28.41,4135,21.9394894716368,21.9858568322672,21.9317615781984,21.9549452585136,5350.74665943181,0.0,1.0
2018-05-22,28.4,28.5,28.39,28.47,10911,21.9472173650752,22.0244962994593,21.9394894716368,22.001312619144,14118.983506907,0.0,1.0
2018-05-23,28.21,28.21,28.09,28.15,5381,21.8003873897455,21.8003873897455,21.7076526684846,21.754020029115,6963.08773262456,0.0,1.0
2018-05-24,28.025,28.04,27.93,27.97,2093,21.6574213611349,21.6690132012926,21.5840063734701,21.6149179472237,2708.37067912716,0.0,1.0
2018-05-25,28.01,28.03,27.95,27.96,18802,21.6458295209773,21.6612853078542,21.5994621603469,21.6071900537853,24330.0456325604,0.0,1.0
2018-05-29,27.59,27.77,27.49,27.71,15361,21.3212579965643,21.4603600784556,21.2439790621802,21.4139927178251,19877.3444825954,0.0,1.0
2018-05-30,27.78,27.809,27.611,27.7,8313,21.468087971894,21.4904988628654,21.3374865727849,21.4062648243867,10757.1359080669,0.0,1.0
2018-05-31,27.58,27.69,27.54,27.69,111194,21.3135301031258,21.3985369309483,21.2826185293722,21.3985369309483,143886.559624876,0.0,1.0
2018-06-01,27.85,27.87,27.78,27.85,18692,21.5221832259628,21.5376390128396,21.468087971894,21.5221832259628,24187.7041252961,0.0,1.0
2018-06-04,28.04,28.06,28.01,28.06,26214,21.6690132012926,21.6844689881694,21.6458295209773,21.6844689881694,33921.2751947631,0.0,1.0
2018-06-05,27.93,28.06,27.92,28.06,76777,21.5840063734701,21.6844689881694,21.5762784800317,21.6844689881694,99350.4900293098,0.0,1.0
2018-06-06,28.17,28.17,27.95,27.95,56062,21.7694758159918,21.7694758159918,21.5994621603469,21.5994621603469,72544.9961840549,0.0,1.0
2018-06-07,28.02,28.15,27.98,28.15,2200,21.6535574144157,21.754020029115,21.6226458406621,21.754020029115,2846.83014528416,0.0,1.0
2018-06-08,28.01,28.02,27.9,27.94,46632,21.6458295209773,21.6535574144157,21.5608226931549,21.5917342669085,60342.446970405,0.0,1.0
2018-06-11,28.19,28.21,28.08,28.08,2772,21.7849316028687,21.8003873897455,21.6999247750462,21.6999247750462,3587.00598305803,0.0,1.0
2018-06-12,28.06,28.15,28.05,28.11,107411,21.6844689881694,21.754020029115,21.676741094731,21.7231084553614,138991.305788689,0.0,1.0
2018-06-13,28.14,28.18,28.07,28.18,4216,21.7462921356766,21.7772037094303,21.6921968816078,21.7772037094303,5455.56176932637,0.0,1.0
2018-06-14,28.22,28.23,28.19,28.21,1848,21.8081152831839,21.8158431766223,21.7849316028687,21.8003873897455,2391.33732203869,0.0,1.0
2018-06-15,28.07,28.07,27.95,28.01,39390,21.6921968816078,21.6921968816078,21.5994621603469,21.6458295209773,50971.1997376104,0.0,1.0
2018-06-18,27.87,27.87,27.77,27.77,3803,21.5376390128396,21.5376390128396,21.4603600784556,21.4603600784556,4921.1341102344,0.0,1.0
2018-06-19,27.66,27.66,27.5,27.53,9600,21.3753532506331,21.3753532506331,21.2517069556186,21.2748906359338,12422.5315430581,0.0,1.0
2018-06-20,27.5,27.52,27.45,27.52,2131,21.458428105096,21.4740342346269,21.4194127812685,21.4740342346269,2730.97822976525,0.2675,1.0
2018-06-21,27.21,27.34,27.2,27.34,1808,21.2321392268968,21.3335790688481,21.2243361621313,21.3335790688481,2317.03831037803,0.0,1.0
2018-06-22,27.39,27.47,27.37,27.37,10388,21.3725943926756,21.4350189107995,21.3569882631446,21.3569882631446,13312.7179027693,0.0,1.0
2018-06-25,26.96,27.21,26.95,27.21,3478,21.0370626077595,21.2321392268968,21.029259542994,21.2321392268968,4457.22303290642,0.0,1.0
2018-06-26,27.1,27.1,27.1,27.1,544,21.1463055144764,21.1463055144764,21.1463055144764,21.1463055144764,697.161969494274,0.0,1.0
2018-06-27,27.03,27.15,26.97,27.14,12352,21.091684061118,21.1853208383038,21.044865672525,21.1775177735383,15829.6776602817,0.0,1.0
2018-06-28,27.09,27.09,26.91,26.95,3573,21.1385024497109,21.1385024497109,20.9980472839321,21.029259542994,4578.9700680203,0.0,1.0
2018-06-29,27.22,27.27,27.22,27.26,8868,21.2399422916623,21.2789576154897,21.2399422916623,21.2711545507242,11364.7653409471,0.0,1.0
2018-07-02,26.98,27.01,26.93,26.93,8593,21.0526687372905,21.076077931587,21.0136534134631,21.0136534134631,11012.3397129859,0.0,1.0
2018-07-03,27.04,27.18,27.04,27.11,1946,21.0994871258835,21.2087300326003,21.0994871258835,21.1541085792419,2493.89189822768,0.0,1.0
2018-07-05,27.16,27.2,27.09,27.18,10299,21.1931239030693,21.2243361621313,21.1385024497109,21.2087300326003,13198.6601540837,0.0,1.0
2018-07-06,27.32,27.34,27.11,27.12,10929,21.3179729393172,21.3335790688481,21.1541085792419,21.1619116440074,14006.0352290495,0.0,1.0
2018-07-09,27.56,27.6,27.51,27.51,8955,21.5052464936889,21.5364587527509,21.4662311698615,21.4662311698615,11476.2599941567,0.0,1.0
2018-07-10,27.63,27.63,27.58,27.61,4048,21.5598679470473,21.5598679470473,21.5208526232199,21.5442618175164,5187.70524358976,0.0,1.0
2018-07-11,27.28,27.37,27.28,27.29,7265,21.2867606802552,21.3569882631446,21.2867606802552,21.2945637450207,9310.44431686747,0.0,1.0
2018-07-12,27.55,27.55,27.46,27.46,5665,21.4974434289234,21.4974434289234,21.427215846034,21.427215846034,7259.96793600196,0.0,1.0
2018-07-13,27.61,27.63,27.58,27.63,11780,21.5442618175164,21.5598679470473,21.5208526232199,21.5598679470473,15096.6323541223,0.0,1.0
2018-07-16,27.58,27.59,27.53,27.53,5696,21.5208526232199,21.5286556879854,21.4818372993924,21.4818372993924,7299.69591588122,0.0,1.0
2018-07-17,27.76,27.76,27.47,27.47,12085,21.6613077889987,21.6613077889987,21.4350189107995,21.4350189107995,15487.5044142248,0.0,1.0
2018-07-18,27.77,27.78,27.75,27.76,3738,21.6691108537642,21.6769139185297,21.6535047242332,21.6613077889987,4790.42544479705,0.0,1.0
2018-07-19,27.66,27.71,27.64,27.71,17196,21.5832771413438,21.6222924651712,21.5676710118128,21.6222924651712,22037.4949033521,0.0,1.0
2018-07-20,27.69,27.72,27.65,27.72,4731,21.6066863356403,21.6300955299367,21.5754740765783,21.6300955299367,6063.00234867171,0.0,1.0
2018-07-23,27.66,27.67,27.64,27.64,1148,21.5832771413438,21.5910802061093,21.5676710118128,21.5676710118128,1471.21680327101,0.0,1.0
2018-07-24,27.82,27.93,27.82,27.85,4324,21.7081261775916,21.793959890012,21.7081261775916,21.7315353718881,5541.41241928906,0.0,1.0
2018-07-25,28.0,28.0,27.85,27.85,8330,21.8485813433704,21.8485813433704,21.7315353718881,21.7315353718881,10675.2926578811,0.0,1.0
2018-07-26,28.0,28.0,27.97,27.97,1838,21.8485813433704,21.8485813433704,21.825172149074,21.825172149074,2355.48474251926,0.0,1.0
2018-07-27,28.0,28.03,27.92,28.03,2958,21.8485813433704,21.8719905376669,21.7861568252465,21.8719905376669,3790.81820912512,0.0,1.0
2018-07-30,27.94,28.04,27.94,28.01,2011,21.8017629547775,21.8797936024324,21.8017629547775,21.8563844081359,2577.19250120034,0.0,1.0
2018-07-31,28.01,28.08,27.98,27.98,3738,21.8563844081359,21.9110058614944,21.8329752138395,21.8329752138395,4790.42544479706,0.0,1.0
2018-08-01,27.99,28.01,27.88,27.93,308427,21.840778278605,21.8563844081359,21.7549445661846,21.793959890012,395263.924200754,0.0,1.0
2018-08-02,27.86,27.86,27.73,27.73,19824,21.7393384366536,21.7393384366536,21.6378985947022,21.6378985947022,25405.4023589237,0.0,1.0
2018-08-03,27.88,27.9,27.84,27.84,1157,21.7549445661846,21.7705506957155,21.7237323071226,21.7237323071226,1482.75073291337,0.0,1.0
2018-08-06,27.9,27.9,27.84,27.84,1136,21.7705506957155,21.7705506957155,21.7237323071226,21.7237323071226,1455.83823041452,0.0,1.0
2018-08-07,28.01,28.06,28.0,28.05,5981,21.8563844081359,21.8953997319634,21.8485813433704,21.8875966671979,7664.93702122291,0.0,1.0
2018-08-08,27.99,27.99,27.96,27.99,4028,21.840778278605,21.840778278605,21.8173690843085,21.840778278605,5162.07428882892,0.0,1.0
2018-08-09,28.0,28.02,28.0,28.02,3849,21.8485813433704,21.8641874729014,21.8485813433704,21.8641874729014,4932.67724371961,0.0,1.0
2018-08-10,27.64,27.7,27.64,27.7,3238,21.5676710118128,21.6144894004058,21.5676710118128,21.6144894004058,4149.65157577659,0.0,1.0
2018-08-13,27.56,27.6,27.55,27.6,21227,21.5052464936889,21.5364587527509,21.4974434289234,21.5364587527509,27203.4138353952,0.0,1.0
2018-08-14,27.6066,27.6066,27.5001,27.51,9910,21.5416087754961,21.5416087754961,21.4585061357436,21.4662311698615,12700.1380839858,0.0,1.0
2018-08-15,27.15,27.15,27.0,27.15,12000,21.1853208383038,21.1853208383038,21.0682748668215,21.1853208383038,15378.5728564914,0.0,1.0
2018-08-16,27.31,27.34,27.28,27.28,11716,21.3101698745517,21.3335790688481,21.2867606802552,21.2867606802552,15014.6132988877,0.0,1.0
2018-08-17,27.35,27.38,27.16,27.16,11960,21.3413821336136,21.3647913279101,21.1931239030693,21.1931239030693,15327.3109469697,0.0,1.0
2018-08-20,27.43,27.48,27.43,27.47,277989,21.4038066517375,21.442821975565,21.4038066517375,21.4350189107995,356256.174150265,0.0,1.0
2018-08-21,27.52,27.61,27.51,27.59,12338,21.4740342346269,21.5442618175164,21.4662311698615,21.5286556879854,15811.7359919492,0.0,1.0
2018-08-22,27.65,27.65,27.59,27.59,10350,21.5754740765783,21.5754740765783,21.5286556879854,21.5286556879854,13264.0190887238,0.0,1.0
2018-08-23,27.56,27.65,27.56,27.65,6728,21.5052464936889,21.5754740765783,21.5052464936889,21.5754740765783,8622.25318153949,0.0,1.0
2018-08-24,27.64,27.68,27.63,27.63,10389,21.5676710118128,21.5988832708748,21.5598679470473,21.5598679470473,13313.9994505074,0.0,1.0
2018-08-27,27.93,27.95,27.85,27.85,14130,21.793959890012,21.809566019543,21.7315353718881,21.7315353718881,18108.2695385186,0.0,1.0
2018-08-28,27.9,27.95,27.88,27.93,3097,21.7705506957155,21.809566019543,21.7549445661846,21.793959890012,3968.95334471282,0.0,1.0
2018-08-29,28.04,28.04,27.88,27.88,11024,21.8797936024324,21.8797936024324,21.7549445661846,21.7549445661846,14127.7822641634,0.0,1.0
2018-08-30,27.72,27.85,27.69,27.84,9964,21.6300955299367,21.7315353718881,21.6066863356403,21.7237323071226,12769.34166184,0.0,1.0
2018-08-31,27.65,27.71,27.56,27.61,5133,21.5754740765783,21.6222924651712,21.5052464936889,21.5442618175164,6578.18453936418,0.0,1.0
2018-09-04,27.48,27.52,27.43,27.52,8285,21.442821975565,21.4740342346269,21.4038066517375,21.4740342346269,10617.6230096692,0.0,1.0
2018-09-05,27.16,27.19,27.11,27.14,12806,21.1931239030693,21.2165330973658,21.1541085792419,21.1775177735383,16411.5003333524,0.0,1.0
2018-09-06,27.04,27.14,27.0,27.14,3835,21.0994871258835,21.1775177735383,21.0682748668215,21.1775177735383,4914.73557538702,0.0,1.0
2018-09-07,26.94,27.03,26.9,26.93,4310,21.0214564782286,21.091684061118,20.9902442191666,21.0136534134631,5523.47075095647,0.0,1.0
2018-09-10,27.01,27.05,26.96,27.05,4633,21.076077931587,21.1072901906489,21.0370626077595,21.1072901906489,5937.4106703437,0.0,1.0
2018-09-11,26.9493,27.009,26.82,26.85,91347,21.0287133284605,21.0752976251104,20.9278197010427,20.9512288953392,117065.541226826,0.0,1.0
2018-09-12,27.02,27.07,26.85,26.95,14649,21.0838809963525,21.1228963201799,20.9512288953392,21.029259542994,18773.3928145618,0.0,1.0
2018-09-13,27.16,27.18,27.09,27.14,27013,21.1931239030693,21.2087300326003,21.1385024497109,21.1775177735383,34618.4490477001,0.0,1.0
2018-09-14,27.21,27.29,27.14,27.28,7699,21.2321392268968,21.2945637450207,21.1775177735383,21.2867606802552,9866.63603517723,0.0,1.0
2018-09-17,27.13,27.26,27.11,27.21,12341,21.1697147087729,21.2711545507242,21.1541085792419,21.2321392268968,15815.5806351633,0.0,1.0
2018-09-18,27.38,27.46,27.35,27.4,23189,21.3647913279101,21.427215846034,21.3413821336136,21.3803974574411,29717.8104974315,0.0,1.0
2018-09-19,27.52,27.58,27.5,27.5,6740,21.4740342346269,21.5208526232199,21.458428105096,21.458428105096,8637.63175439599,0.0,1.0
2018-09-20,27.68,27.71,27.59,27.59,9081,21.5988832708748,21.6222924651712,21.5286556879854,21.5286556879854,11637.7350091498,0.0,1.0
2018-09-21,27.81,27.84,27.74,27.74,13582,21.7003231128261,21.7237323071226,21.6457016594677,21.6457016594677,17405.9813780722,0.0,1.0
2018-09-24,27.65,27.68,27.65,27.66,3904,21.5754740765783,21.5988832708748,21.5754740765783,21.5832771413438,5003.16236931186,0.0,1.0
2018-09-25,27.77,27.83,27.74,27.74,16802,21.6691108537642,21.7159292423571,21.6457016594677,21.6457016594677,21532.565094564,0.0,1.0
2018-09-26,27.79,27.87,27.72,27.82,5321,21.6847169832952,21.7471415014191,21.6300955299367,21.7081261775916,6819.11551411586,0.0,1.0
2018-09-27,27.98,28.0,27.83,27.83,2871,21.8329752138395,21.8485813433704,21.7159292423571,21.7159292423571,3679.32355591555,0.0,1.0
2018-09-28,27.74,27.76,27.68,27.73,2196,21.6457016594677,21.6613077889987,21.5988832708748,21.6378985947022,2814.27883273792,0.0,1.0
2018-10-01,27.83,27.9,27.82,27.9,1622,21.7159292423571,21.7705506957155,21.7081261775916,21.7705506957155,2078.67043110242,0.0,1.0
2018-10-02,27.67,27.7,27.6,27.69,8622,21.5910802061093,21.6144894004058,21.5364587527509,21.6066863356403,11049.504597389,0.0,1.0
2018-10-03,27.73,27.82,27.72,27.79,54247,21.6378985947022,21.7081261775916,21.6300955299367,21.6847169832952,69520.1201455073,0.0,1.0
2018-10-04,27.38,27.54,27.26,27.54,12108,21.3647913279101,21.4896403641579,21.2711545507242,21.4896403641579,15516.9800121998,0.0,1.0
2018-10-05,27.13,27.23,27.01,27.23,181001,21.1697147087729,21.2477453564278,21.076077931587,21.2477453564278,231961.422133149,0.0,1.0
2018-10-08,27.07,27.09,26.87,26.92,14022,21.1228963201799,21.1385024497109,20.9668350248701,21.0058503486976,17969.8623828102,0.0,1.0
2018-10-09,26.98,26.99,26.91,26.92,17913,21.0526687372905,21.060471802056,20.9980472839321,21.0058503486976,22956.3646315275,0.0,1.0
2018-10-10,26.38,26.75,26.33,26.75,11590,20.5844848513612,20.8731982476843,20.5454695275337,20.8731982476843,14853.1382838945,0.0,1.0
2018-10-11,25.85,26.22,25.78,26.2,30761,20.1709224187902,20.4596358151133,20.1163009654318,20.4440296855823,39421.6899698776,0.0,1.0
2018-10-12,26.12,26.16,25.85,26.16,291526,20.3816051674584,20.4128174265204,20.1709224187902,20.4128174265204,373604.485880125,0.0,1.0
2018-10-15,25.97,26.09,25.85,25.91,16517,20.2645591959761,20.358195973162,20.1709224187902,20.2177408073831,21167.3239892223,0.0,1.0
2018-10-16,26.35,26.37,26.35,26.35,11203,20.5610756570647,20.5766817865957,20.5610756570647,20.5610756570647,14357.1793092727,0.0,1.0
2018-10-17,26.4,26.43,26.34,26.34,1090,20.6000909808921,20.6235001751886,20.5532725922992,20.5532725922992,1396.88703446463,0.0,1.0
2018-10-18,26.0,26.19,25.96,26.17,2613,20.2879683902726,20.4362266208169,20.2567561312106,20.4206204912859,3348.68423950098,0.0,1.0
2018-10-19,26.09,26.24,26.08,26.24,5530,20.358195973162,20.4752419446443,20.3503929083965,20.4752419446443,7086.95899136642,0.0,1.0
2018-10-22,26.15,26.19,26.15,26.16,3318,20.4050143617549,20.4362266208169,20.4050143617549,20.4128174265204,4252.17539481986,0.0,1.0
2018-10-23,25.88,25.88,25.73,25.73,1235,20.1943316130867,20.1943316130867,20.0772856416043,20.0772856416043,1582.71145648057,0.0,1.0
2018-10-24,25.45,25.76,25.45,25.76,4954,19.8587998281706,20.1006948359008,19.8587998281706,20.1006948359008,6348.78749425486,0.0,1.0
2018-10-25,25.58,25.72,25.46,25.49,8630,19.960239670122,20.0694825768388,19.8666028929361,19.8900120872326,11059.7569792934,0.0,1.0
2018-10-26,25.34,25.48,25.21,25.22,387505,19.7729661157503,19.8822090224671,19.6715262737989,19.6793293385644,496606.156229555,0.0,1.0
2018-10-29,25.32,25.7,25.19,25.7,7512,19.7573599862193,20.0538764473079,19.6559201442679,20.0538764473079,9626.98660816357,0.0,1.0
2018-10-30,25.55,25.56,25.41,25.41,6487,19.9368304758255,19.944633540591,19.8275875691087,19.8275875691087,8313.40017667163,0.0,1.0
2018-10-31,25.87,26.0,25.87,25.9,21748,20.1865285483212,20.2879683902726,20.1865285483212,20.2099377426177,27871.1002069145,0.0,1.0
2018-11-01,26.13,26.13,25.96,25.97,1282,20.3894082322239,20.3894082322239,20.2567561312106,20.2645591959761,1642.94420016849,0.0,1.0
2018-11-02,26.27,26.42,26.18,26.4,11649,20.4986511389408,20.6156971104231,20.4284235560514,20.6000909808921,14928.749600439,0.0,1.0
2018-11-05,26.29,26.32,26.21,26.29,4178,20.5142572684717,20.5376664627682,20.4518327503478,20.5142572684717,5354.30644953508,0.0,1.0
2018-11-06,26.3,26.35,26.28,26.3,3305,20.5220603332372,20.5610756570647,20.5064542037063,20.5220603332372,4235.51527422533,0.0,1.0
2018-11-07,26.63,26.65,26.47,26.47,3389,20.7795614704984,20.7951676000294,20.6547124342506,20.6547124342506,4343.16528422076,0.0,1.0
2018-11-08,26.4,26.49,26.37,26.49,1541,20.6000909808921,20.6703185637815,20.5766817865957,20.6703185637815,1974.8650643211,0.0,1.0
2018-11-09,26.23,26.23,26.1,26.19,299653,20.4674388798788,20.4674388798788,20.3659990379274,20.4362266208169,384019.624347184,0.0,1.0
2018-11-12,25.95,26.04,25.94,25.98,6122,20.2489530664451,20.3191806493345,20.2411500016796,20.2723622607416,7845.63525228667,0.0,1.0
2018-11-13,26.03,26.06,26.03,26.06,929,20.311377584569,20.3347867788655,20.311377584569,20.3347867788655,1190.55784864004,0.0,1.0
2018-11-14,26.04,26.18,25.96,26.15,7140,20.3191806493345,20.4284235560514,20.2567561312106,20.4050143617549,9150.25084961236,0.0,1.0
2018-11-15,26.15,26.21,25.87,25.87,9451,20.4050143617549,20.4518327503478,20.1865285483212,20.1865285483212,12111.907672225,0.0,1.0
2018-11-16,26.14,26.17,25.96,25.96,6307,20.3972112969894,20.4206204912859,20.2567561312106,20.2567561312106,8082.72158382425,0.0,1.0
2018-11-19,25.84,26.04,25.82,26.04,6137,20.1631193540247,20.3191806493345,20.1475132244937,20.3191806493345,7864.85846835729,0.0,1.0
2018-11-20,25.46,25.63,25.46,25.59,9542,19.8666028929361,19.9992549939494,19.8666028929361,19.9680427348875,12228.5285163867,0.0,1.0
2018-11-21,25.82,25.92,25.77,25.77,6742,20.1475132244937,20.2255438721486,20.1084979006663,20.1084979006663,8640.19484987208,0.0,1.0
2018-11-23,25.69,25.735,25.69,25.71,1626,20.0460733825424,20.0811871739871,20.0460733825424,20.0616795120734,2083.79662205458,0.0,1.0
2018-11-26,26.02,26.05,25.93,25.93,13349,20.3035745198035,20.3269837141,20.2333469369141,20.2333469369141,17107.3807551086,0.0,1.0
2018-11-27,26.11,26.11,25.96,25.96,2956,20.3738021026929,20.3738021026929,20.2567561312106,20.2567561312106,3788.25511364904,0.0,1.0
2018-11-28,26.35,26.4,26.08,26.1,20175,20.5610756570647,20.6000909808921,20.3503929083965,20.3659990379274,25855.2256149761,0.0,1.0
2018-11-29,26.14,26.25,26.11,26.22,147308,20.3972112969894,20.4830450094098,20.3738021026929,20.4596358151133,188782.234195336,0.0,1.0
2018-11-30,26.12,26.17,26.09,26.1,38702,20.3816051674584,20.4206204912859,20.358195973162,20.3659990379274,49598.4605576608,0.0,1.0
2018-12-03,26.48,26.56,26.35,26.56,268139,20.662515499016,20.72494001714,20.5610756570647,20.72494001714,343632.928930562,0.0,1.0
2018-12-04,25.81,26.32,25.8,26.32,3242,20.1397101597283,20.5376664627682,20.1319070949628,20.5376664627682,4154.77776672874,0.0,1.0
2018-12-06,25.53,25.5301,25.13,25.29,15472,19.9212243462946,19.9213023769422,19.609101755675,19.7339507919228,19828.1066029695,0.0,1.0
2018-12-07,25.31,25.68,25.27,25.57,24348,19.7495569214538,20.0382703177769,19.7183446623918,19.9524366053565,31203.1243258209,0.0,1.0
2018-12-10,25.25,25.27,25.02,25.27,9200,19.7027385328608,19.7183446623918,19.5232680432546,19.7183446623918,11790.2391899767,0.0,1.0
2018-12-11,25.33,25.53,25.25,25.49,30627,19.7651630509848,19.9212243462946,19.7027385328608,19.8900120872326,39249.96257298,0.0,1.0
2018-12-12,25.67,25.82,25.67,25.72,12366,20.0304672530114,20.1475132244937,20.0304672530114,20.0694825768388,15847.6193286143,0.0,1.0
2018-12-13,25.69,25.76,25.64,25.76,35904,20.0460733825424,20.1006948359008,20.0070580587149,20.1006948359008,46012.6899866221,0.0,1.0
2018-12-14,25.41,25.57,25.41,25.46,37074,19.8275875691087,19.9524366053565,19.8275875691087,19.8666028929361,47512.10084013,0.0,1.0
2018-12-17,25.09,25.3683,25.0701,25.33,6412,19.577889496613,19.7950487890366,19.5623613977297,19.7651630509848,8217.28409631855,0.0,1.0
2018-12-18,25.15,25.25,25.09,25.19,31480,19.624707885206,19.7027385328608,19.577889496613,19.6559201442679,40343.1227935289,0.0,1.0
2018-12-19,24.37,24.85,24.3319,24.74,177242,19.3622127864949,19.7435776669839,19.3319419491061,19.6561815485385,223083.362817537,0.4436,1.0
2018-12-20,24.23,24.49,24.18,24.35,25724,19.2509813630189,19.4575540066171,19.2112558546346,19.3463225831412,32377.1816224052,0.0,1.0
2018-12-21,24.0,24.3,23.94,24.22,22695,19.0682440244513,19.3065970747569,19.0205734143901,19.2430362613421,28564.769745004,0.0,1.0
2018-12-24,23.68,23.95,23.68,23.82,14687,18.8140007707919,19.028518516067,18.8140007707919,18.9252321942679,18485.6035798579,0.0,1.0
2018-12-26,24.34,24.34,23.61,23.9,7773,19.3383774814643,19.3383774814643,18.7583850590539,18.9887930076827,9783.3864387714,0.0,1.0
2018-12-27,24.2,24.2,23.86,23.98,7643,19.2271460579884,19.2271460579884,18.9570126009753,19.0523538210976,9619.7636114151,0.0,1.0
2018-12-28,24.23,24.4492,24.19,24.33,124411,19.2509813630189,19.4251379917756,19.2192009563115,19.3304323797875,156588.304417083,0.0,1.0
2018-12-31,24.23,24.33,24.19,24.29,46984,19.2509813630189,19.3304323797875,19.2192009563115,19.29865197308,59135.8070808228,0.0,1.0
2019-01-02,24.2876,24.3689,24.05,24.05,4855,19.2967451486776,19.3613388253104,19.1079695328355,19.1079695328355,6110.6832831899,0.0,1.0
2019-01-03,24.01,24.16,23.95,24.16,25821,19.0761891261281,19.1953656512809,19.028518516067,19.1953656512809,32499.2694243556,0.0,1.0
2019-01-04,24.68,24.71,24.4,24.4,22356,19.6085109384774,19.6323462435079,19.3860480915254,19.3860480915254,28138.0917567442,0.0,1.0
2019-01-07,24.68,24.74,24.54,24.67,70073,19.6085109384774,19.6561815485385,19.4972795150014,19.6005658368005,88196.4798564295,0.0,1.0
2019-01-08,24.91,24.91,24.8,24.9,9560,19.791248277045,19.791248277045,19.7038521585996,19.7833031753682,12032.5709963534,0.0,1.0
2019-01-09,25.07,25.11,25.03,25.1,3814,19.9183699038747,19.9501503105821,19.8865894971673,19.9422052089053,4800.44202720624,0.0,1.0
2019-01-10,25.26,25.26,25.0,25.0,3434,20.069326835735,20.069326835735,19.8627541921367,19.8627541921367,4322.15991647252,0.0,1.0
2019-01-11,25.13,25.15,25.11,25.12,2560,19.9660405139358,19.9819307172896,19.9501503105821,19.958095412259,3222.111061785,0.0,1.0
2019-01-14,24.99,25.05,24.99,24.99,18730,19.8548090904599,19.902479700521,19.8548090904599,19.8548090904599,23574.2735106378,0.0,1.0
2019-01-15,25.18,25.22,25.18,25.2,1520,20.0057660223201,20.0375464290275,20.0057660223201,20.0216562256738,1913.12844293484,0.0,1.0
2019-01-16,25.34,25.37,25.23,25.23,3873,20.1328876491498,20.1567229541804,20.0454915307044,20.0454915307044,4874.70161808331,0.0,1.0
2019-01-17,25.43,25.43,25.2,25.2,3917,20.2043935642415,20.2043935642415,20.0216562256738,20.0216562256738,4930.08165195774,0.0,1.0
2019-01-18,25.76,25.78,25.66,25.72,9173,20.4665819195777,20.4824721229314,20.3871309028091,20.4348015128703,11545.478425685,0.0,1.0
2019-01-22,25.369,25.49,25.33,25.48,2200,20.1559284440127,20.2520641743026,20.1249425474729,20.2441190726258,2769.00169372147,0.0,1.0
2019-01-23,25.44,25.58,25.41,25.55,16242,20.2123386659183,20.3235700893943,20.1885033608878,20.2997347843637,20442.7843224656,0.0,1.0
2019-01-24,25.6,25.61,25.53,25.55,3869,20.339460292748,20.3474053944249,20.28384458101,20.2997347843637,4869.66706954928,0.0,1.0
2019-01-25,25.76,25.81,25.75,25.8,3291,20.4665819195777,20.506307427962,20.4586368179008,20.4983623262851,4142.17480638063,0.0,1.0
2019-01-28,25.62,25.62,25.5,25.5,2760,20.3553504961017,20.3553504961017,20.2600092759795,20.2600092759795,3473.83848848695,0.0,1.0
2019-01-29,25.73,25.76,25.71,25.74,5201,20.4427466145471,20.4665819195777,20.4268564111934,20.450691716224,6546.17173138428,0.0,1.0
2019-01-30,25.94,25.96,25.82,25.84,1528,20.6095937497611,20.6254839531148,20.5142525296388,20.5301427329925,1923.19754000292,0.0,1.0
2019-01-31,25.97,26.01,25.84,25.84,6178,20.6334290547916,20.6652094614991,20.5301427329925,20.5301427329925,7775.86021082333,0.0,1.0
2019-02-01,26.02,26.02,25.96,26.0,9138,20.6731545631759,20.6731545631759,20.6254839531148,20.6572643598222,11501.4261260122,0.0,1.0
2019-02-04,26.12,26.12,26.02,26.02,504,20.7526055799445,20.7526055799445,20.6731545631759,20.6731545631759,634.353115288919,0.0,1.0
2019-02-05,26.38,26.42,26.29,26.29,5723,20.9591782235427,20.9909586302501,20.887672308451,20.887672308451,7203.18031507637,0.0,1.0
2019-02-06,26.25,26.37,26.24,26.32,6454,20.8558919017436,20.9512331218658,20.8479468000667,20.9115076134816,8123.244059672,0.0,1.0
2019-02-07,26.06,26.15,25.92,26.15,14856,20.7049349698833,20.776440884975,20.5937035464074,20.776440884975,18698.3132554211,0.0,1.0
2019-02-08,25.96,25.96,25.77,25.89,3874,20.6254839531148,20.6254839531148,20.4745270212545,20.5698682413768,4875.96025521682,0.0,1.0
2019-02-11,25.98,26.01,25.94,26.01,1957,20.6413741564685,20.6652094614991,20.6095937497611,20.6652094614991,2463.1528702786,0.0,1.0
2019-02-12,26.23,26.3,26.19,26.23,158191,20.8400016983899,20.8956174101278,20.8082212916824,20.8400016983899,199105.066787042,0.0,1.0
2019-02-13,26.31,26.35,26.28,26.35,41585,20.9035625118047,20.9353429185121,20.8797272067741,20.9353429185121,52340.4251970035,0.0,1.0
2019-02-14,26.32,26.35,26.19,26.19,5549,20.9115076134816,20.9353429185121,20.8082212916824,20.8082212916824,6984.17745384566,0.0,1.0
2019-02-15,26.47,26.49,26.46,26.49,3513,21.0306841386344,21.0465743419881,21.0227390369575,21.0465743419881,4421.59225001979,0.0,1.0
2019-02-19,26.5796,26.6025,26.4855,26.49,7172,21.1177624530127,21.1359567358527,21.0429990462335,21.0465743419881,9026.94552153202,0.0,1.0
2019-02-20,26.7,26.75,26.65,26.65,7715,21.213421477202,21.2531469855863,21.1736959688178,21.1736959688178,9710.38548502783,0.0,1.0
2019-02-21,26.5999,26.6466,26.5749,26.61,23969,21.1338910094167,21.1709946342476,21.1140282552246,21.1419155621103,30168.2734530955,0.0,1.0
2019-02-22,26.7839,26.7991,26.73,26.7356,220406,21.2800808802708,21.2921574348197,21.2372567822326,21.2417060391716,277411.176048353,0.0,1.0
2019-02-25,26.91,26.95,26.8662,26.95,7699,21.380268612416,21.4120490191234,21.3454690670714,21.4120490191234,9690.24729089165,0.0,1.0
2019-02-26,26.91,26.93,26.87,26.89,1791,21.380268612416,21.3961588157697,21.3484882057086,21.3643784090623,2254.21910611598,0.0,1.0
2019-02-27,26.76,26.85,26.73,26.83,3660,21.2610920872632,21.3325980023548,21.2372567822326,21.3167077990011,4606.61190864572,0.0,1.0
2019-02-28,26.71,26.76,26.71,26.75,5679,21.2213665788789,21.2610920872632,21.2213665788789,21.2531469855863,7147.80028120194,0.0,1.0
2019-03-01,26.9,26.9,26.8,26.83,2995,21.3723235107391,21.3723235107391,21.2928724939706,21.3167077990011,3769.61821486174,0.0,1.0
2019-03-04,26.85,26.92,26.72,26.89,6421,21.3325980023548,21.3882137140928,21.2293116805557,21.3643784090623,8081.70903426621,0.0,1.0
2019-03-05,26.95,26.99,26.86,26.86,21819,21.4120490191234,21.4438294258308,21.3405431040317,21.3405431040317,27462.2036160495,0.0,1.0
2019-03-06,26.89,26.94,26.88,26.93,15245,21.3643784090623,21.4041039174465,21.3564333073854,21.3961588157697,19187.9231003563,0.0,1.0
2019-03-07,26.66,26.74,26.64,26.67,6412,21.1816410704946,21.2452018839094,21.1657508671409,21.1895861721715,8070.3813000646,0.0,1.0
2019-03-08,26.55,26.55,26.41,26.45,3688,21.0942449520492,21.0942449520492,20.9830135285732,21.0147939352807,4641.85374838401,0.0,1.0
2019-03-11,26.8,26.8,26.65,26.65,3054,21.2928724939706,21.2928724939706,21.1736959688178,21.1736959688178,3843.87780573881,0.0,1.0
2019-03-12,26.79,26.82,26.76,26.76,2037,21.2849273922937,21.3087626973243,21.2610920872632,21.2610920872632,2563.84384095939,0.0,1.0
2019-03-13,26.89,26.94,26.81,26.81,4012,21.3643784090623,21.4041039174465,21.3008175956474,21.3008175956474,5049.65217964116,0.0,1.0
2019-03-14,26.89,26.93,26.84,26.84,7883,21.3643784090623,21.3961588157697,21.324652900678,21.324652900678,9921.83652345744,0.0,1.0
2019-03-15,27.09,27.135,27.02,27.02,6445,21.5232804425994,21.5590334001452,21.4676647308614,21.4676647308614,8111.91632547041,0.0,1.0
2019-03-18,27.26,27.26,27.2,27.25,11020,21.6583471711059,21.6583471711059,21.6106765610448,21.650402069429,13870.1812112776,0.0,1.0
2019-03-19,27.26,27.3565,27.26,27.3565,3957,21.6583471711059,21.7350174022875,21.6583471711059,21.7350174022875,4980.42713729813,0.0,1.0
2019-03-20,27.21,27.31,27.16,27.17,7764,21.6186216627216,21.6980726794902,21.5788961543373,21.5868412560142,9772.05870456981,0.0,1.0
2019-03-21,27.34,27.34,27.07,27.07,6124,21.7219079845207,21.7219079845207,21.5073902392457,21.5073902392457,7707.8938056138,0.0,1.0
2019-03-22,26.75,27.03,26.75,27.03,1243,21.2531469855863,21.4756098325382,21.2531469855863,21.4756098325382,1564.48595695264,0.0,1.0
2019-03-25,26.81,26.81,26.69,26.76,7716,21.3008175956474,21.3008175956474,21.2054763755252,21.2610920872632,9711.64412216134,0.0,1.0
2019-03-26,26.93,26.98,26.82,26.97,17590,21.3961588157697,21.435884324154,21.3087626973243,21.4279392224771,22139.4271784367,0.0,1.0
2019-03-27,26.89,26.93,26.77,26.93,77359,21.3643784090623,21.3961588157697,21.26903718894,21.3961588157697,97366.9100111816,0.0,1.0
2019-03-28,27.0,27.0,26.91,26.94,2960,21.4517745275077,21.4517745275077,21.380268612416,21.4041039174465,3725.56591518889,0.0,1.0
2019-03-29,27.17,27.18,27.1,27.1,5581,21.5868412560142,21.5947863576911,21.5312255442762,21.5312255442762,7024.45384211799,0.0,1.0
2019-04-01,27.53,27.53,27.39,27.41,7812,21.872864916381,21.872864916381,21.761633492905,21.7775236962587,9832.47328697825,0.0,1.0
2019-04-02,27.49,27.52,27.41,27.52,44795,21.8410845096735,21.8649198147041,21.7775236962587,21.8649198147041,56380.65039557,0.0,1.0
2019-04-03,27.65,27.7,27.62,27.68,3211,21.9682061365032,22.0079316448875,21.9443708314727,21.9920414415338,4041.48383569985,0.0,1.0
2019-04-04,27.68,27.69,27.63,27.66,7459,21.9920414415338,21.9999865432106,21.9523159331495,21.9761512381801,9388.17437884931,0.0,1.0
2019-04-05,27.85,27.85,27.74,27.74,19826,22.1271081700403,22.1271081700403,22.0397120515949,22.0397120515949,24953.7398089646,0.0,1.0
2019-04-08,27.78,27.78,27.71,27.77,8704,22.0714924583023,22.0714924583023,22.0158767465644,22.0635473566255,10955.177610069,0.0,1.0
2019-04-09,27.65,27.69,27.63,27.68,5679,21.9682061365032,21.9999865432106,21.9523159331495,21.9920414415338,7147.80028120195,0.0,1.0
2019-04-10,27.75,27.76,27.68,27.68,14906,22.0476571532718,22.0556022549486,21.9920414415338,21.9920414415338,18761.2451120965,0.0,1.0
2019-04-11,27.67,27.71,27.64,27.67,7937,21.9840963398569,22.0158767465644,21.9602610348264,21.9840963398569,9989.802928667,0.0,1.0
2019-04-12,27.82,27.84,27.78,27.84,7130,22.1032728650098,22.1191630683635,22.0714924583023,22.1191630683635,8974.08276192459,0.0,1.0
2019-04-15,27.77,27.81,27.75,27.8,8936,22.0635473566255,22.0953277633329,22.0476571532718,22.087382661656,11247.1814250432,0.0,1.0
2019-04-16,27.97,28.0,27.89,27.89,87113,22.2224493901626,22.2462846951931,22.1588885767477,22.1588885767477,109643.656611436,0.0,1.0
2019-04-17,28.03,28.04,27.97,28.03,4534,22.2701200002237,22.2780651019006,22.2224493901626,22.2701200002237,5706.66076333327,0.0,1.0
2019-04-18,28.07,28.08,27.98,28.04,5349,22.3019004069311,22.309845508608,22.2303944918394,22.2780651019006,6732.45002714373,0.0,1.0
2019-04-22,27.98,28.0,27.95,27.96,5781,22.2303944918394,22.2462846951931,22.2065591868089,22.2145042884857,7276.18126881995,0.0,1.0
2019-04-23,28.14,28.14,28.0,28.04,22455,22.3575161186691,22.3575161186691,22.2462846951931,22.2780651019006,28262.6968329617,0.0,1.0
2019-04-24,27.99,28.02,27.92,27.92,10583,22.2383395935163,22.2621748985468,22.1827238817783,22.1827238817783,13320.1567839338,0.0,1.0
2019-04-25,27.98,27.98,27.92,27.94,4858,22.2303944918394,22.2303944918394,22.1827238817783,22.198614085132,6114.45919459043,0.0,1.0
2019-04-26,28.09,28.09,27.98,28.02,35168,22.3177906102848,22.3177906102848,22.2303944918394,22.2621748985468,44263.7507112714,0.0,1.0
2019-04-29,28.12,28.15,28.09,28.13,20141,22.3416259153154,22.365461220346,22.3177906102848,22.3495710169923,25350.2105060201,0.0,1.0
2019-04-30,28.09,28.1,28.04,28.06,3801,22.3177906102848,22.3257357119617,22.2780651019006,22.2939553052543,4784.07974447061,0.0,1.0
2019-05-01,27.93,28.13,27.93,28.13,4623,22.1906689834552,22.3495710169923,22.1906689834552,22.3495710169923,5818.67946821562,0.0,1.0
2019-05-02,27.93,28.03,27.86,28.03,3601,22.1906689834552,22.2701200002237,22.1350532717172,22.2701200002237,4532.35231776865,0.0,1.0
2019-05-03,28.14,28.14,28.08,28.08,11380,22.3575161186691,22.3575161186691,22.309845508608,22.309845508608,14323.2905793411,0.0,1.0
2019-05-06,27.83,27.85,27.56,27.61,9359,22.1112179666866,22.1271081700403,21.8967002214115,21.9364257297958,11779.5849325179,0.0,1.0
2019-05-07,27.37,27.6,27.29,27.6,6450,21.7457432895513,21.928480628119,21.6821824761365,21.928480628119,8118.20951113797,0.0,1.0
2019-05-08,27.35,27.45,27.32,27.32,10292,21.7298530861976,21.8093041029661,21.706017781167,21.706017781167,12953.8933780825,0.0,1.0
2019-05-09,27.11,27.13,26.82,27.06,71210,21.5391706459531,21.5550608493068,21.3087626973243,21.4994451375688,89627.5502772301,0.0,1.0
2019-05-10,27.21,27.27,26.94,27.05,20886,21.6186216627216,21.6662922727827,21.4041039174465,21.4915000358919,26287.8951704849,0.0,1.0
2019-05-13,26.63,26.71,26.63,26.7,3421,21.157805765464,21.2213665788789,21.157805765464,21.213421477202,4305.79763373691,0.0,1.0
2019-05-14,26.96,26.99,26.82,26.82,8658,21.4199941208003,21.4438294258308,21.3087626973243,21.3087626973243,10897.2803019275,0.0,1.0
2019-05-15,27.04,27.06,27.04,27.06,605,21.4835549342151,21.4994451375688,21.4835549342151,21.4994451375688,761.475465773406,0.0,1.0
2019-05-16,27.24,27.27,27.15,27.15,3610,21.6424569677522,21.6662922727827,21.5709510526605,21.5709510526605,4543.68005197024,0.0,1.0
2019-05-17,27.08,27.19,27.05,27.05,4190,21.5153353409225,21.6027314593679,21.4915000358919,21.4915000358919,5273.68958940591,0.0,1.0
2019-05-20,26.96,27.0,26.93,26.96,12698,21.4199941208003,21.4517745275077,21.3961588157697,21.4199941208003,15982.1743213069,0.0,1.0
2019-05-21,27.16,27.17,27.07,27.07,133826,21.5788961543373,21.5868412560142,21.5073902392457,21.5073902392457,168438.373029078,0.0,1.0
2019-05-22,27.08,27.11,27.06,27.09,7863,21.5153353409225,21.5391706459531,21.4994451375688,21.5232804425994,9896.66378078727,0.0,1.0
2019-05-23,26.71,26.82,26.66,26.82,6763,21.2213665788789,21.3087626973243,21.1816410704946,21.3087626973243,8512.16293392652,0.0,1.0
2019-05-24,26.86,26.91,26.85,26.91,3575,21.3405431040317,21.380268612416,21.3325980023548,21.380268612416,4499.6277522974,0.0,1.0
2019-05-28,26.81,26.97,26.81,26.97,8584,21.3008175956474,21.4279392224771,21.3008175956474,21.4279392224771,10804.1411540478,0.0,1.0
2019-05-29,26.68,26.74,26.6,26.6,38456,21.1975312738483,21.2452018839094,21.1339704604335,21.1339704604335,48402.1496062515,0.0,1.0
2019-05-30,26.83,26.83,26.72,26.72,14995,21.3167077990011,21.3167077990011,21.2293116805557,21.2293116805557,18873.2638169789,0.0,1.0
2019-05-31,26.59,26.61,26.51,26.56,6551,21.1260253587566,21.1419155621103,21.0624645453418,21.1021900537261,8245.33186162247,0.0,1.0
2019-06-03,26.63,26.7,26.59,26.63,2003,21.157805765464,21.213421477202,21.1260253587566,21.157805765464,2521.05017842006,0.0,1.0
2019-06-04,26.83,26.83,26.7,26.7,3173,21.3167077990011,21.3167077990011,21.213421477202,21.213421477202,3993.65562462648,0.0,1.0
2019-06-05,26.85,26.87,26.75,26.85,7386,21.3325980023548,21.3484882057086,21.2531469855863,21.3325980023548,9296.29386810313,0.0,1.0
2019-06-06,26.87,26.92,26.79,26.8,4141,21.3484882057086,21.3882137140928,21.2849273922937,21.2928724939706,5212.01636986392,0.0,1.0
2019-06-07,27.14,27.1544,27.0431,27.09,7648,21.5630059509836,21.5744468973983,21.4860179157349,21.5232804425994,9626.05679708268,0.0,1.0
2019-06-10,27.34,27.38,27.23,27.23,5507,21.7219079845207,21.7536883912281,21.6345118660753,21.6345118660753,6931.31469423827,0.0,1.0
2019-06-11,27.48,27.6,27.44,27.6,13093,21.8331394079967,21.928480628119,21.8013590012893,21.928480628119,16479.3359890433,0.0,1.0
2019-06-12,27.31,27.36,27.29,27.34,4337,21.6980726794902,21.7377981878744,21.6821824761365,21.7219079845207,5458.70924803183,0.0,1.0
2019-06-13,27.24,27.39,27.2,27.39,12354,21.6424569677522,21.761633492905,21.6106765610448,21.761633492905,15549.2031473796,0.0,1.0
2019-06-14,27.26,27.26,27.17,27.22,4524,21.6583471711059,21.6583471711059,21.5868412560142,21.6265667643985,5694.07439199817,0.0,1.0
2019-06-17,27.22,27.26,27.21,27.25,10143,21.6265667643985,21.6583471711059,21.6186216627216,21.650402069429,12766.3564451895,0.0,1.0
2019-06-18,27.62,27.64,27.41,27.41,4243,21.9443708314727,21.9602610348264,21.7775236962587,21.7775236962587,5340.39735748191,0.0,1.0
2019-06-19,27.7465,27.78,27.6701,27.72,11791,22.0448763676849,22.0714924583023,21.9841757908737,22.0238218482412,14840.5904412136,0.0,1.0
2019-06-20,27.894,28.0,27.818,28.0,3042,22.1620666174185,22.2462846951931,22.1016838446744,22.2462846951931,3828.77416013669,0.0,1.0
2019-06-21,27.71,27.76,27.71,27.71,5581,22.0158767465644,22.0556022549486,22.0158767465644,22.0158767465644,7024.45384211797,0.0,1.0
2019-06-24,27.75,27.77,27.68,27.72,4669,22.0476571532718,22.0635473566255,21.9920414415338,22.0238218482412,5876.57677635708,0.0,1.0
2019-06-25,27.54,27.7,27.54,27.7,2893,21.8808100180578,22.0079316448875,21.8808100180578,22.0079316448875,3641.23722724375,0.0,1.0
2019-06-26,27.73,27.73,27.63,27.72,16199,22.0317669499181,22.0317669499181,21.9523159331495,22.0238218482412,20388.6629257246,0.0,1.0
2019-06-27,27.75,27.76,27.71,27.76,1396,22.0476571532718,22.0556022549486,22.0158767465644,22.0556022549486,1757.05743837963,0.0,1.0
2019-06-28,27.35,27.4,27.31,27.34,8418,22.0822183455661,22.1225880317554,22.0499225966146,22.0741444083282,10426.1400008405,0.4435,1.0
2019-07-01,27.67,27.7,27.61,27.7,3368,22.3405843371778,22.3648061488914,22.2921407137506,22.3648061488914,4171.44684281668,0.0,1.0
2019-07-02,27.7,27.73,27.67,27.67,2896,22.3648061488914,22.389027960605,22.3405843371778,22.3405843371778,3586.84977933405,0.0,1.0
2019-07-03,27.81,27.83,27.76,27.79,3711,22.453619458508,22.4697673329837,22.4132497723186,22.4374715840322,4596.27055632204,0.0,1.0
2019-07-05,27.76,27.76,27.66,27.72,4334,22.4132497723186,22.4132497723186,22.33251039994,22.3809540233672,5367.88913799509,0.0,1.0
2019-07-08,27.61,27.65,27.59,27.63,3714,22.2921407137506,22.3244364627021,22.2759928392749,22.3082885882264,4599.98621562385,0.0,1.0
2019-07-09,27.55,27.55,27.48,27.48,5433,22.2436970903234,22.2436970903234,22.1871795296584,22.1871795296584,6729.05899555314,0.0,1.0
2019-07-10,27.51,27.68,27.51,27.67,11885,22.211401341372,22.3486582744157,22.211401341372,22.3405843371778,14720.2036006164,0.0,1.0
2019-07-11,27.51,27.55,27.46,27.55,21987,22.211401341372,22.2436970903234,22.1710316551826,22.2436970903234,27232.0670228652,0.0,1.0
2019-07-12,27.43,27.51,27.43,27.51,3200,22.146809843469,22.211401341372,22.146809843469,22.211401341372,3963.36992191608,0.0,1.0
2019-07-15,27.56,27.58,27.54,27.57,8425,22.2517710275613,22.267918902037,22.2356231530856,22.2598449647992,10434.8098725447,0.0,1.0
2019-07-16,27.58,27.63,27.57,27.6,3976,22.267918902037,22.3082885882264,22.2598449647992,22.2840667765128,4924.48712798073,0.0,1.0
2019-07-17,27.52,27.58,27.52,27.58,868,22.2194752786098,22.267918902037,22.2194752786098,22.267918902037,1075.06409131974,0.0,1.0
2019-07-18,27.43,27.45,27.36,27.45,11758,22.146809843469,22.1629577179448,22.090292282804,22.1629577179448,14562.9073568404,0.0,1.0
2019-07-19,27.43,27.54,27.43,27.54,5667,22.146809843469,22.2356231530856,22.146809843469,22.2356231530856,7018.88042109326,0.0,1.0
2019-07-22,27.51,27.54,27.45,27.5,8795,22.211401341372,22.2356231530856,22.1629577179448,22.2033274041341,10893.0745197662,0.0,1.0
2019-07-23,27.73,27.74,27.66,27.69,1398,22.389027960605,22.3971018978429,22.33251039994,22.3567322116536,1731.49723463709,0.0,1.0
2019-07-24,27.74,27.74,27.68,27.69,1676,22.3971018978429,22.3971018978429,22.3486582744157,22.3567322116536,2075.81499660354,0.0,1.0
2019-07-25,27.53,27.65,27.53,27.65,5184,22.2275492158477,22.3244364627021,22.2275492158477,22.3244364627021,6420.65927350404,0.0,1.0
2019-07-26,27.68,27.7,27.67,27.69,2476,22.3486582744157,22.3648061488914,22.3405843371778,22.3567322116536,3066.65747708256,0.0,1.0
2019-07-29,27.69,27.76,27.65,27.76,5293,22.3567322116536,22.4132497723186,22.3244364627021,22.4132497723186,6555.6615614693,0.0,1.0
2019-07-30,27.4,27.5,27.4,27.5,16001,22.1225880317554,22.2033274041341,22.1225880317554,22.2033274041341,19818.088162681,0.0,1.0
2019-07-31,27.28,27.48,27.17,27.48,5140,22.025700784901,22.1871795296584,21.9368874752845,22.1871795296584,6366.1629370777,0.0,1.0
2019-08-01,27.06,27.48,27.05,27.31,28355,21.848074165668,22.1871795296584,21.8400002284301,22.0499225966146,35119.1731674781,0.0,1.0
2019-08-02,26.81,27.0,26.75,27.0,4986,21.6462257347213,21.7996305422408,21.5977821112941,21.7996305422408,6175.42575958548,0.0,1.0
2019-08-05,26.11,26.32,25.98,26.3,5853,21.0810501280706,21.2506028100658,20.9760889439783,21.2344549355901,7249.25129780462,0.0,1.0
2019-08-06,26.26,26.38,26.19,26.37,14316,21.2021591866386,21.299046433493,21.1456416259735,21.2909724962551,17731.126188172,0.0,1.0
2019-08-07,26.43,26.45,26.07,26.18,9737,21.3394161196823,21.3555639941581,21.0487543791191,21.1375676887357,12059.7915405303,0.0,1.0
2019-08-08,26.66,26.67,26.5,26.5,2173,21.5251166761533,21.5331906133911,21.3959336803474,21.3959336803474,2691.37588760113,0.0,1.0
2019-08-09,26.54,26.54,26.44,26.51,3861,21.4282294292989,21.4282294292989,21.3474900569202,21.4040076175853,4782.05352141186,0.0,1.0
2019-08-12,26.25,26.38,26.22,26.36,6188,21.1940852494007,21.299046433493,21.1698634376871,21.2828985590173,7664.16658650522,0.0,1.0
2019-08-13,26.57,26.61,26.43,26.43,4294,21.4524512410125,21.4847469899639,21.3394161196823,21.3394161196823,5318.34701397113,0.0,1.0
2019-08-14,25.93,26.07,25.93,26.07,4199,20.935719257789,21.0487543791191,20.935719257789,21.0487543791191,5200.68446941425,0.0,1.0
2019-08-15,26.02,26.04,25.96,25.96,6111,21.0083846929298,21.0245325674055,20.9599410695026,20.9599410695026,7568.7979977591,0.0,1.0
2019-08-16,26.3,26.3432,26.12,26.12,7949,21.2344549355901,21.2693343444577,21.0891240653085,21.0891240653085,9845.25859665963,0.0,1.0
2019-08-19,26.51,26.56,26.51,26.54,5696,21.4040076175853,21.4443773037746,21.4040076175853,21.4282294292989,7054.7984610106,0.0,1.0
2019-08-20,26.44,26.49,26.42,26.47,6097,21.3474900569202,21.3878597431095,21.3313421824445,21.3717118686338,7551.45825435072,0.0,1.0
2019-08-21,26.68,26.72,26.63,26.66,17268,21.541264550629,21.5735602995805,21.5008948644397,21.5251166761533,21387.3349411396,0.0,1.0
2019-08-22,26.49,26.64,26.49,26.64,6311,21.3878597431095,21.5089688016775,21.3878597431095,21.5089688016775,7816.50861787887,0.0,1.0
2019-08-23,26.07,26.5,26.07,26.5,3602,21.0487543791191,21.3959336803474,21.0487543791191,21.3959336803474,4461.26826835679,0.0,1.0
2019-08-26,26.36,26.42,26.35,26.42,1847,21.2828985590173,21.3313421824445,21.2748246217794,21.3313421824445,2287.60757680593,0.0,1.0
2019-08-27,26.36,26.36,26.36,26.36,4460,21.2828985590173,21.2828985590173,21.2828985590173,21.2828985590173,5523.94682867052,0.0,1.0
2019-08-28,26.45,26.47,26.24,26.24,4666,21.3555639941581,21.3717118686338,21.1860113121629,21.1860113121629,5779.08876739387,0.0,1.0
2019-08-29,26.69,26.71,26.69,26.7,3770,21.5493384878669,21.5654863623426,21.5493384878669,21.5574124251047,4669.34518925737,0.0,1.0
2019-08-30,26.82,26.83,26.76,26.83,6231,21.6542996719591,21.662373609197,21.6058560485319,21.662373609197,7717.42436983097,0.0,1.0
2019-09-03,26.78,26.8,26.73,26.8,5111,21.6220039230077,21.6381517974834,21.5816342368183,21.6381517974834,6330.24489716032,0.0,1.0
2019-09-04,26.97,27.0,26.97,27.0,20696,21.7754087305272,21.7996305422408,21.7754087305272,21.7996305422408,25633.0949699922,0.0,1.0
2019-09-05,27.24,27.26,27.18,27.18,8088,21.9934050359496,22.0095529104253,21.9449614125224,21.9449614125224,10017.4174776429,0.0,1.0
2019-09-06,27.28,27.32,27.23,27.23,4242,22.025700784901,22.0579965338525,21.9853310987117,21.9853310987117,5253.94225274,0.0,1.0
2019-09-09,27.31,27.38,27.24,27.38,4785,22.0499225966146,22.1064401572797,21.9934050359496,22.1064401572797,5926.47658636514,0.0,1.0
2019-09-10,27.35,27.38,27.27,27.27,4704,22.0822183455661,22.1064401572797,22.0176268476632,22.0176268476632,5826.15378521663,0.0,1.0
2019-09-11,27.59,27.59,27.56,27.56,1347,22.2759928392749,22.2759928392749,22.2517710275613,22.2517710275613,1668.33102650655,0.0,1.0
2019-09-12,27.71,27.73,27.66,27.68,8661,22.3728800861293,22.389027960605,22.33251039994,22.3486582744157,10727.108404286,0.0,1.0
2019-09-13,27.78,27.81,27.76,27.79,13168,22.4293976467944,22.453619458508,22.4132497723186,22.4374715840322,16309.2672286846,0.0,1.0
2019-09-16,27.63,27.73,27.63,27.7,19378,22.3082885882264,22.389027960605,22.3082885882264,22.3648061488914,24000.681983403,0.0,1.0
2019-09-17,27.69,27.7,27.63,27.63,20401,22.3567322116536,22.3648061488914,22.3082885882264,22.3082885882264,25267.7218053155,0.0,1.0
2019-09-18,27.69,27.69,27.63,27.65,12884,22.3567322116536,22.3567322116536,22.3082885882264,22.3244364627021,15957.5181481146,0.0,1.0
2019-09-19,27.72,27.79,27.71,27.71,7693,22.3809540233672,22.4374715840322,22.3728800861293,22.3728800861293,9528.18900290635,0.0,1.0
2019-09-20,27.71,27.86,27.71,27.86,5294,22.3728800861293,22.4939891446973,22.3728800861293,22.4939891446973,6556.90011456991,0.0,1.0
2019-09-23,27.65,27.65,27.59,27.64,1835,22.3244364627021,22.3244364627021,22.2759928392749,22.3163625254642,2272.74493959875,0.0,1.0
2019-09-24,27.51,27.67,27.49,27.67,8158,22.211401341372,22.3405843371778,22.1952534668962,22.3405843371778,10104.1161946848,0.0,1.0
2019-09-25,27.57,27.57,27.43,27.43,1764,22.2598449647992,22.2598449647992,22.146809843469,22.146809843469,2184.80766945623,0.0,1.0
2019-09-26,27.68,27.69,27.59,27.59,5128,22.3486582744157,22.3567322116536,22.2759928392749,22.2759928392749,6351.30029987051,0.0,1.0
2019-09-27,27.52,27.67,27.51,27.67,74307,22.2194752786098,22.3405843371778,22.211401341372,22.3405843371778,92033.1652461932,0.0,1.0
2019-09-30,27.61,27.64,27.61,27.61,445,22.2921407137506,22.3163625254642,22.2921407137506,22.2921407137506,551.156129766455,0.0,1.0
2019-10-01,27.37,27.7,27.36,27.7,4424,22.0983662200418,22.3648061488914,22.090292282804,22.3648061488914,5479.35891704898,0.0,1.0
2019-10-02,26.89,27.09,26.88,27.09,3979,21.7108172326242,21.8722959773816,21.7027432953863,21.8722959773816,4928.20278728252,0.0,1.0
2019-10-03,27.02,27.03,26.78,26.88,37971,21.8157784167165,21.8238523539544,21.6220039230077,21.7027432953863,47029.099782836,0.0,1.0
2019-10-04,27.2,27.2,27.01,27.01,1124,21.9611092869981,21.9611092869981,21.8077044794786,21.8077044794786,1392.13368507302,0.0,1.0
2019-10-07,27.21,27.26,27.17,27.21,7342,21.969183224236,22.0095529104253,21.9368874752845,21.969183224236,9093.45686459618,0.0,1.0
2019-10-08,26.97,27.07,26.97,27.01,4032,21.7754087305272,21.8561481029058,21.7754087305272,21.8077044794786,4993.84610161424,0.0,1.0
2019-10-09,27.21,27.23,27.15,27.15,4951,21.969183224236,21.9853310987117,21.9207396008088,21.9207396008088,6132.07640106451,0.0,1.0
2019-10-10,27.29,27.32,27.21,27.3,12817,22.0337747221389,22.0579965338525,21.969183224236,22.0418486593768,15874.5350903745,0.0,1.0
2019-10-11,27.66,27.74,27.55,27.55,6254,22.33251039994,22.3971018978429,22.2436970903234,22.2436970903234,7745.91109114472,0.0,1.0
2019-10-14,27.55,27.66,27.53,27.61,28107,22.2436970903234,22.33251039994,22.2275492158477,22.2921407137506,34812.0119985298,0.0,1.0
2019-10-15,27.85,27.89,27.63,27.63,14258,22.4859152074594,22.5182109564109,22.3082885882264,22.3082885882264,17659.2901083373,0.0,1.0
2019-10-16,27.85,27.85,27.77,27.85,4897,22.4859152074594,22.4859152074594,22.4213237095565,22.4859152074594,6065.19453363221,0.0,1.0
2019-10-17,27.83,27.89,27.79,27.89,3685,22.4697673329837,22.5182109564109,22.4374715840322,22.5182109564109,4564.06817570648,0.0,1.0
2019-10-18,27.72,27.81,27.67,27.81,6746,22.3809540233672,22.453619458508,22.3405843371778,22.453619458508,8355.27921663931,0.0,1.0
2019-10-21,27.88,27.88,27.81,27.87,16991,22.510137019173,22.510137019173,22.453619458508,22.5020630819352,21044.2557322738,0.0,1.0
2019-10-22,27.89,27.97,27.88,27.92,12794,22.5182109564109,22.5828024543138,22.510137019173,22.5424327681245,15846.0483690607,0.0,1.0
2019-10-23,27.96,27.96,27.91,27.92,11114,22.574728517076,22.574728517076,22.5343588308866,22.5424327681245,13765.2791600548,0.0,1.0
2019-10-24,28.11,28.11,28.0,28.1,46591,22.695837575644,22.695837575644,22.6070242660274,22.6877636384061,57705.4275099974,0.0,1.0
2019-10-25,28.14,28.16,28.05,28.05,47590,22.7200593873576,22.7362072618333,22.6473939522168,22.6473939522168,58942.7420574956,0.0,1.0
2019-10-28,28.26,28.28,28.21,28.23,6460,22.816946634212,22.8330945086877,22.7765769480227,22.7927248224984,8001.05302986807,0.0,1.0
2019-10-29,28.21,28.24,28.16,28.16,21580,22.7765769480227,22.8007987597362,22.7362072618333,22.7362072618333,26727.9759109215,0.0,1.0
2019-10-30,28.27,28.27,28.14,28.22,6861,22.8250205714499,22.8250205714499,22.7200593873576,22.7846508852605,8497.71282320816,0.0,1.0
2019-10-31,28.11,28.27,28.02,28.27,12416,22.695837575644,22.8250205714499,22.6231721405032,22.8250205714499,15377.8752970344,0.0,1.0
2019-11-01,28.36,28.38,28.32,28.34,8743,22.8976860065907,22.9138338810664,22.8653902576392,22.8815381321149,10828.6697585351,0.0,1.0
2019-11-04,28.62,28.67,28.58,28.67,3864,23.1076083747752,23.1479780609645,23.0753126258237,23.1479780609645,4785.76918071366,0.0,1.0
2019-11-05,28.69,28.72,28.63,28.69,8986,23.1641259354403,23.1883477471539,23.1156823120131,23.1641259354403,11129.6381619806,0.0,1.0
2019-11-06,28.69,28.73,28.62,28.64,3866,23.1641259354403,23.1964216843917,23.1076083747752,23.1237562492509,4788.24628691485,0.0,1.0
2019-11-07,28.81,28.92,28.81,28.89,8076,23.2610131822947,23.3498264919112,23.2610131822947,23.3256046801976,10002.5548404357,0.0,1.0
2019-11-08,28.79,28.8,28.61,28.7,15088,23.2448653078189,23.2529392450568,23.0995344375373,23.1721998726781,18687.2891818343,0.0,1.0
2019-11-11,28.72,28.73,28.68,28.7,2935,23.1883477471539,23.1964216843917,23.1560519982024,23.1721998726781,3635.15335025739,0.0,1.0
2019-11-12,28.71,28.77,28.68,28.7,7712,23.180273809916,23.2287174333432,23.1560519982024,23.1721998726781,9551.72151181774,0.0,1.0
2019-11-13,28.6,28.64,28.57,28.6,6793,23.0914605002995,23.1237562492509,23.0672386885859,23.0914605002995,8413.49121236745,0.0,1.0
2019-11-14,28.54,28.61,28.5,28.55,3451,23.0430168768723,23.0995344375373,23.0107211279208,23.0510908141101,4274.24675016636,0.0,1.0
2019-11-15,28.69,28.7,28.56,28.56,7472,23.1641259354403,23.1721998726781,23.059164751348,23.059164751348,9254.46876767402,0.0,1.0
2019-11-18,28.69,28.72,28.63,28.72,7256,23.1641259354403,23.1883477471539,23.1156823120131,23.1883477471539,8986.94129794469,0.0,1.0
2019-11-19,28.7,28.81,28.66,28.75,6342,23.1721998726781,23.2610131822947,23.1399041237267,23.2125695588675,7854.90376399743,0.0,1.0
2019-11-20,28.57,28.69,28.51,28.67,15077,23.0672386885859,23.1641259354403,23.0187950651587,23.1479780609645,18673.6650977277,0.0,1.0
2019-11-21,28.57,28.57,28.54,28.54,4033,23.0672386885859,23.0672386885859,23.0430168768723,23.0430168768723,4995.08465471484,0.0,1.0
2019-11-22,28.65,28.68,28.62,28.68,7363,23.1318301864888,23.1560519982024,23.1076083747752,23.1560519982024,9119.46647970877,0.0,1.0
2019-11-25,28.91,28.91,28.77,28.77,8316,23.3417525546733,23.3417525546733,23.2287174333432,23.2287174333432,10299.8075845794,0.0,1.0
2019-11-26,28.88,28.88,28.83,28.83,6671,23.3175307429597,23.3175307429597,23.2771610567704,23.2771610567704,8262.38773409443,0.0,1.0
2019-11-27,28.98,29.01,28.94,28.96,7654,23.3982701153384,23.422491927052,23.3659743663869,23.3821222408627,9479.88543198302,0.0,1.0
2019-11-29,28.75,28.81,28.74,28.81,5468,23.2125695588675,23.2610131822947,23.2044956216296,23.2610131822947,6772.40835407408,0.0,1.0
2019-12-02,28.53,28.78,28.48,28.78,12735,23.0349429396344,23.2367913705811,22.9945732534451,23.2367913705811,15772.9737361254,0.0,1.0
2019-12-03,28.4,28.4,28.19,28.31,8830,22.9299817555421,22.9299817555421,22.7604290735469,22.8573163204013,10936.4238782872,0.0,1.0
2019-12-04,28.6,28.6,28.5,28.5,6068,23.0914605002995,23.0914605002995,23.0107211279208,23.0107211279208,7515.54021443334,0.0,1.0
2019-12-05,28.57,28.66,28.52,28.66,6585,23.0672386885859,23.1399041237267,23.0268690023965,23.1399041237267,8155.87216744291,0.0,1.0
2019-12-06,28.81,28.84,28.78,28.78,6054,23.2610131822947,23.2852349940083,23.2367913705811,23.2367913705811,7498.20047102496,0.0,1.0
2019-12-09,28.69,28.8,28.69,28.73,12889,23.1641259354403,23.2529392450568,23.1641259354403,23.1964216843917,15963.7109136176,0.0,1.0
2019-12-10,28.69,28.73,28.62,28.63,7322,23.1641259354403,23.1964216843917,23.1076083747752,23.1156823120131,9068.6858025842,0.0,1.0
2019-12-11,28.82,28.82,28.73,28.8,4548,23.2690871195325,23.2690871195325,23.1964216843917,23.2529392450568,5632.93950152323,0.0,1.0
2019-12-12,29.05,29.06,28.82,28.87,2986,23.4547876760035,23.4628616132413,23.2690871195325,23.3094568057219,3698.31955838793,0.0,1.0
2019-12-13,29.22,29.26,29.13,29.22,11233,23.5920446090472,23.6243403579987,23.5193791739064,23.5920446090472,13912.666979026,0.0,1.0
2019-12-16,29.47,29.51,29.41,29.41,2071,23.7938930399939,23.8261887889454,23.7454494165667,23.7454494165667,2565.04347134006,0.0,1.0
2019-12-17,29.33,29.53,29.3,29.48,98749,23.6808579186637,23.8423366634211,23.6566361069501,23.8019669772318,122305.880131029,0.0,1.0
2019-12-18,28.98,29.0,28.93,28.97,3848,23.7185632055646,23.734932124271,23.6776409087986,23.7103787462114,4701.59339052365,0.3967,1.0
2019-12-19,28.97,29.0,28.9,28.95,3585,23.7103787462114,23.734932124271,23.653087530739,23.694009827505,4380.25267802165,0.0,1.0
2019-12-20,29.05,29.09,29.02,29.04,14378,23.775854421037,23.8085922584498,23.7513010429774,23.7676699616838,17567.4401686458,0.0,1.0
2019-12-23,29.04,29.1,29.04,29.08,10042,23.7676699616838,23.816776717803,23.7676699616838,23.8004077990966,12269.5948096774,0.0,1.0
2019-12-24,29.03,29.1,29.0,29.1,15583,23.7594855023306,23.816776717803,23.734932124271,23.816776717803,19039.7426726949,0.0,1.0
2019-12-26,29.16,29.16,29.11,29.12,7275,23.8658834739221,23.8658834739221,23.8249611771561,23.8331456365093,8888.79727548327,0.0,1.0
2019-12-27,29.14,29.22,29.14,29.21,12379,23.8495145552157,23.9149902300413,23.8495145552157,23.9068057706881,15125.0063880698,0.0,1.0
2019-12-30,28.87,29.17,28.87,29.17,12152,23.6285341526794,23.8740679332753,23.6285341526794,23.8740679332753,14847.6514765186,0.0,1.0
2019-12-31,28.92,28.92,28.8,28.87,6098,23.6694564494454,23.6694564494454,23.571242937207,23.6285341526794,7450.70594995147,0.0,1.0
2020-01-02,29.34,29.36,29.22,29.26,16891,24.0132037422797,24.0295726609861,23.9149902300413,23.9477280674541,20637.8934405756,0.0,1.0
2020-01-03,29.16,29.17,29.1,29.1,26832,23.8658834739221,23.8740679332753,23.816776717803,23.816776717803,32784.0836420299,0.0,1.0
2020-01-06,29.09,29.11,29.0,29.05,97686,23.8085922584498,23.8249611771561,23.734932124271,23.775854421037,119355.470880118,0.0,1.0
2020-01-07,29.08,29.18,29.06,29.15,26571,23.8004077990966,23.8822523926285,23.7840388803902,23.8576990145689,32465.1865851361,0.0,1.0
2020-01-08,29.24,29.31,29.1,29.11,6784,23.9313591487477,23.9886503642201,23.816776717803,23.8249611771561,8288.8798236259,0.0,1.0
2020-01-09,29.37,29.39,29.32,29.39,10205,24.0377571203393,24.0541260390457,23.9968348235733,24.0541260390457,12468.7527417603,0.0,1.0
2020-01-10,29.3,29.46,29.3,29.43,17085,23.9804659048669,24.111417254518,23.9804659048669,24.0868638764584,20874.9280345885,0.0,1.0
2020-01-13,29.57,29.58,29.41,29.43,16426,24.2014463074032,24.2096307667564,24.0704949577521,24.0868638764584,20069.7435116272,0.0,1.0
2020-01-14,29.59,29.63,29.54,29.57,37397,24.2178152261096,24.2505530635224,24.1768929293436,24.2014463074032,45692.6943932986,0.0,1.0
2020-01-15,29.54,29.57,29.5,29.55,22291,24.1768929293436,24.2014463074032,24.1441550919308,24.1850773886968,27235.7635832024,0.0,1.0
2020-01-16,29.88,29.88,29.6,29.6,44306,24.4551645473523,24.4551645473523,24.2259996854628,24.2259996854628,54134.3026924483,0.0,1.0
2020-01-17,30.03,30.03,29.94,30.01,59786,24.5779314376503,24.5779314376503,24.5042713034715,24.5615625189439,73048.1971013115,0.0,1.0
2020-01-21,29.69,29.77,29.68,29.76,8366,24.2996598196416,24.3651354944671,24.2914753602884,24.3569510351139,10221.8114098547,0.0,1.0
2020-01-22,29.73,29.83,29.71,29.83,4944,24.3323976570544,24.4142422505863,24.316028738348,24.4142422505863,6040.71666391604,0.0,1.0
2020-01-23,29.66,29.68,29.47,29.58,9018,24.275106441582,24.2914753602884,24.1196017138712,24.2096307667564,11018.4431381867,0.0,1.0
2020-01-24,29.59,29.8,29.47,29.8,6278,24.2178152261096,24.3896888725267,24.1196017138712,24.3896888725267,7670.63495470569,0.0,1.0
2020-01-27,29.0,29.08,28.84,29.0,20461,23.734932124271,23.8004077990966,23.6039807746198,23.734932124271,24999.8187015344,0.0,1.0
2020-01-28,29.22,29.24,29.04,29.12,7788,23.9149902300413,23.9313591487477,23.7676699616838,23.8331456365093,9515.59493903281,0.0,1.0
2020-01-29,29.29,29.39,29.25,29.37,11221,23.9722814455137,24.0541260390457,23.9395436081009,24.0377571203393,13710.1297908175,0.0,1.0
2020-01-30,29.17,29.17,28.9013,28.94,11875,23.8740679332753,23.8740679332753,23.6541515104549,23.6858253681518,14509.2051747579,0.0,1.0
2020-01-31,28.55,28.7,28.5,28.7,4028,23.3666314533771,23.4893983436751,23.3257091566111,23.4893983436751,4921.52239527788,0.0,1.0
2020-02-03,28.77,28.9,28.63,28.63,9780,23.5466895591475,23.653087530739,23.4321071282027,23.4321071282027,11949.4759249795,0.0,1.0
2020-02-04,29.31,29.34,29.25,29.28,5902,23.9886503642201,24.0132037422797,23.9395436081009,23.9640969861605,7211.22770033019,0.0,1.0
2020-02-05,29.5843,29.63,29.47,29.58,9870,24.2131500842783,24.2505530635224,24.1196017138712,24.2096307667564,12059.4404273567,0.0,1.0
2020-02-06,29.73,29.77,29.68,29.77,9599,24.3323976570544,24.3651354944671,24.2914753602884,24.3651354944671,11728.3250924211,0.0,1.0
2020-02-07,29.48,29.57,29.46,29.56,14796,24.1277861732244,24.2014463074032,24.111417254518,24.19326184805,18078.1641907973,0.0,1.0
2020-02-10,29.58,29.58,29.39,29.39,5476,24.2096307667564,24.2096307667564,24.0541260390457,24.0541260390457,6690.7290557452,0.0,1.0
2020-02-11,29.72,29.82,29.7,29.77,12314,24.3242131977012,24.4060577912331,24.3078442789948,24.3651354944671,15045.5875807973,0.0,1.0
2020-02-12,29.91,29.95,29.86,29.89,34008,24.4797179254119,24.5124557628247,24.4387956286459,24.4633490067055,41551.9199648982,0.0,1.0
2020-02-13,29.67,29.77,29.62,29.69,9773,24.2832909009352,24.3651354944671,24.2423686041692,24.2996598196416,11940.9231303502,0.0,1.0
2020-02-14,29.64,29.69,29.6,29.69,9399,24.2587375228756,24.2996598196416,24.2259996854628,24.2996598196416,11483.9595315831,0.0,1.0
2020-02-18,29.55,29.6,29.49,29.57,6208,24.1850773886968,24.2259996854628,24.1359706325776,24.2014463074032,7585.10700841238,0.0,1.0
2020-02-19,29.77,29.82,29.69,29.69,13138,24.3651354944671,24.4060577912331,24.2996598196416,24.2996598196416,16052.3736914501,0.0,1.0
2020-02-20,29.64,29.73,29.54,29.66,6055,24.2587375228756,24.3323976570544,24.1768929293436,24.275106441582,7398.16735437129,0.0,1.0
2020-02-21,29.24,29.51,29.23,29.5,21935,23.9313591487477,24.152339551284,23.9231746893945,24.1441550919308,26800.7928849107,0.0,1.0
2020-02-24,28.06,28.39,28.06,28.33,65988,22.9655929450705,23.235680103726,22.9655929450705,23.1865733476068,80625.9731428988,0.0,1.0
2020-02-25,27.64,28.24,27.63,28.24,23449,22.6218456522362,23.112913213428,22.613661192883,23.112913213428,28650.6401804546,0.0,1.0
2020-02-26,27.7,27.98,27.7,27.82,33158,22.6709524083554,22.9001172702449,22.6709524083554,22.7691659205937,40513.3663313366,0.0,1.0
2020-02-27,26.9,27.4,26.76,27.18,96858,22.0161956600996,22.4254186277595,21.9016132291549,22.2453605219891,118343.797458249,0.0,1.0
2020-02-28,26.46,26.56,26.05,26.13,11669,21.656079448559,21.7379240420909,21.3205166150779,21.3859922899035,14257.5086470947,0.0,1.0
2020-03-02,26.93,26.93,26.37,26.43,28684,22.0407490381592,22.0407490381592,21.5824193143802,21.6315260704994,35046.90873539,0.0,1.0
2020-03-03,26.58,27.33,26.47,27.02,18535,21.7542929607973,22.3681274122871,21.6642639079122,22.114409172338,22646.5783506643,0.0,1.0
2020-03-04,27.32,27.32,26.98,27.11,65617,22.3599429529339,22.3599429529339,22.0816713349252,22.1880693065168,80172.6750275444,0.0,1.0
2020-03-05,26.59,26.9,26.52,26.81,4180,21.7624774201505,22.0161956600996,21.7051862046782,21.9425355259209,5107.24022151479,0.0,1.0
2020-03-06,26.01,26.1,25.8,25.99,4584,21.2877787776651,21.3614389118439,21.115905131248,21.2714098589587,5600.8586544076,0.0,1.0
2020-03-09,24.01,24.46,23.56,23.86,110060,19.6508869070257,20.0191875779196,19.2825862361319,19.5281200167278,134474.368129167,0.0,1.0
2020-03-10,25.16,25.19,24.37,24.96,32196,20.5920997326434,20.616653110703,19.9455274437408,20.4284105455794,39337.9679837057,0.0,1.0
2020-03-11,23.93,24.52,23.83,24.39,46657,19.5854112322002,20.0682943340388,19.5035666386682,19.9618963624472,57006.8198600992,0.0,1.0
2020-03-12,21.6,22.3,21.25,22.02,48440,17.6784322029053,18.2513443576291,17.3919761255434,18.0221794957396,59185.3388349703,0.0,1.0
2020-03-13,23.12,23.12,21.87,22.81,41561,18.9224700245912,18.9224700245912,17.8994126054416,18.6687517846421,50780.3853699464,0.0,1.0
2020-03-16,20.59,21.5,20.16,20.4,80528,16.8518018082324,17.5965876093733,16.4998700560449,16.6962970805217,98391.3494158235,0.0,1.0
2020-03-17,21.79,21.96,20.93,21.12,30008,17.833936930616,17.9730727396204,17.1300734262411,17.2855781539518,36664.6087481377,0.0,1.0
2020-03-18,20.96,21.19,20.53,20.6,22297,17.1546268043007,17.3428693694242,16.8026950521132,16.8599862675856,27243.0945500275,0.0,1.0
2020-03-19,21.71,21.82,20.75,20.75,134059,17.7684612557905,17.8584903086756,16.9827531578835,16.9827531578835,163797.013601925,0.0,1.0
2020-03-20,21.55,22.44,21.55,22.13,11424,17.6375099061393,18.3659267885738,17.6375099061393,18.1122085486247,13958.1608350681,0.0,1.0
2020-03-23,21.1,21.44,20.95,21.41,187605,17.2692092352454,17.5474808532541,17.1464423449475,17.5229274751945,229221.005205092,0.0,1.0
2020-03-24,22.42,22.53,22.13,22.13,52170,18.3495578698674,18.4395869227526,18.1122085486247,18.1122085486247,63742.7565445996,0.0,1.0
2020-03-25,23.07,23.31,22.6,22.6,9127,18.8815477278252,19.077974752302,18.496878138225,18.496878138225,11151.6223688434,0.0,1.0
2020-03-26,23.62,23.64,23.05,23.05,18022,19.3316929922511,19.3480619109575,18.8651788091188,18.8651788091188,22019.7806871146,0.0,1.0
2020-03-27,22.59,22.95,22.57,22.76,27872,18.4886936788718,18.7833342155869,18.4723247601654,18.6278294878761,34054.7845583875,0.0,1.0
2020-03-30,23.27,23.27,22.81,22.81,14475,19.0452369148892,19.0452369148892,18.6687517846421,18.6687517846421,17685.9574656522,0.0,1.0
2020-03-31,23.14,23.27,23.02,23.15,12437,18.9388389432976,19.0452369148892,18.8406254310592,18.9470234026508,15195.8724007128,0.0,1.0
2020-04-01,22.5,22.69,22.38,22.48,25143,18.415033544693,18.5705382724037,18.3168200324546,18.3986646259866,30720.4164807527,0.0,1.0
2020-04-02,22.91,22.98,22.57,22.57,11750,18.7505963781741,18.8078875936465,18.4723247601654,18.4723247601654,14356.4766992341,0.0,1.0
2020-04-03,22.62,22.74,22.51,22.73,5410,18.5132470569314,18.6114605691697,18.4232180040462,18.6032761098165,6610.08842066864,0.0,1.0
2020-04-06,23.62,23.62,23.32,23.4,12434,19.3316929922511,19.3316929922511,19.0861592116552,19.1516348864807,15192.2069173002,0.0,1.0
2020-04-07,23.72,24.36,23.69,24.36,53964,19.413537585783,19.9373429843876,19.3889842077234,19.9373429843876,65934.7156253167,0.0,1.0
2020-04-08,23.86,23.99,23.67,23.67,20881,19.5281200167278,19.6345179883193,19.372615289017,19.372615289017,25512.9863792943,0.0,1.0
2020-04-09,24.22,24.32,24.1,24.3,10296,19.8227605534429,19.9046051469748,19.7245470412045,19.8882362282684,12579.9390719416,0.0,1.0
2020-04-13,23.89,24.07,23.84,24.07,14081,19.5526733947874,19.6999936631449,19.5117510980214,19.6999936631449,17204.5573108013,0.0,1.0
2020-04-14,24.33,24.46,24.27,24.4,12275,19.912789606328,20.0191875779196,19.8636828502089,19.9700808218004,14997.936296434,0.0,1.0
2020-04-15,23.78,23.86,23.7,23.8,25117,19.4626443419022,19.5281200167278,19.3971686670766,19.4790132606086,30688.6489578437,0.0,1.0
2020-04-16,23.86,23.9,23.76,23.83,11742,19.5281200167278,19.5608578541406,19.4462754231958,19.5035666386682,14346.7020768006,0.0,1.0
2020-04-17,24.47,24.47,24.22,24.41,12038,20.0273720372728,20.0273720372728,19.8227605534429,19.9782652811536,14708.3631068409,0.0,1.0
2020-04-20,24.13,24.37,24.13,24.34,2315,19.7491004192641,19.9455274437408,19.7491004192641,19.9209740656812,2828.53136670017,0.0,1.0
2020-04-21,23.67,23.83,23.62,23.81,4816,19.372615289017,19.5035666386682,19.3316929922511,19.4871977199618,5884.32270497972,0.0,1.0
2020-04-22,24.22,24.28,24.05,24.05,187571,19.8227605534429,19.8718673095621,19.6836247444385,19.6836247444385,229179.463059748,0.0,1.0
2020-04-23,24.14,24.49,24.14,24.32,18596,19.7572848786173,20.0437409559792,19.7572848786173,19.9046051469748,22721.1098467198,0.0,1.0
2020-04-24,24.31,24.36,24.18,24.2,11935,19.8964206876216,19.9373429843876,19.7900227160301,19.8063916347365,14582.5148430093,0.0,1.0
2020-04-27,24.57,24.63,24.41,24.44,9342,20.1092166308048,20.1583233869239,19.9782652811536,20.0028186592132,11414.3153467443,0.0,1.0
2020-04-28,24.73,24.84,24.73,24.84,4568,20.2401679804559,20.3301970333411,20.2401679804559,20.3301970333411,5581.30940954056,0.0,1.0
2020-04-29,25.27,25.32,25.05,25.05,12240,20.6821287855285,20.7230510822945,20.5020706797582,20.5020706797582,14955.1723232873,0.0,1.0
2020-04-30,24.72,24.93,24.61,24.91,8721,20.2319835211027,20.4038571675198,20.1419544682175,20.3874882488135,10655.5602803422,0.0,1.0
2020-05-01,24.08,24.21,24.04,24.21,13190,19.7081781224981,19.8145760940897,19.6754402850853,19.8145760940897,16115.9087372679,0.0,1.0
2020-05-04,24.2,24.2,24.03,24.13,4040,19.8063916347365,19.8063916347365,19.6672558257321,19.7491004192641,4936.18432892815,0.0,1.0
2020-05-05,24.36,24.51,24.3,24.47,10725,19.9373429843876,20.0601098746856,19.8882362282684,20.0273720372728,13104.1031999393,0.0,1.0
2020-05-06,24.31,24.59,24.31,24.59,7678,19.8964206876216,20.1255855495112,19.8964206876216,20.1255855495112,9381.1938805719,0.0,1.0
2020-05-07,24.41,24.63,24.41,24.53,20460,19.9782652811536,20.1583233869239,19.9782652811536,20.076478793392,24998.5968737303,0.0,1.0
2020-05-08,24.87,24.87,24.75,24.75,14471,20.3547504114007,20.3547504114007,20.2565368991623,20.2565368991623,17681.0701544355,0.0,1.0
2020-05-11,24.99,25.08,24.87,24.88,7634,20.452963923639,20.5266240578178,20.3547504114007,20.3629348707539,9327.43345718753,0.0,1.0
2020-05-12,24.71,25.05,24.71,24.93,4392,20.2237990617495,20.5020706797582,20.2237990617495,20.4038571675198,5366.26771600309,0.0,1.0
2020-05-13,24.58,24.87,24.48,24.87,2526,20.117401090158,20.3547504114007,20.035556496626,20.3547504114007,3086.33703338428,0.0,1.0
2020-05-14,24.43,24.43,23.98,24.1,16770,19.99463419986,19.99463419986,19.6263335289661,19.7245470412045,20490.0522762686,0.0,1.0
2020-05-15,24.35,24.4,24.26,24.4,10035,19.9291585250344,19.9700808218004,19.8554983908557,19.9700808218004,12261.0420150481,0.0,1.0
2020-05-18,25.23,25.26,24.96,24.96,10295,20.6493909481158,20.6739443261753,20.4284105455794,20.4284105455794,12578.7172441374,0.0,1.0
2020-05-19,24.95,25.16,24.95,25.08,8555,20.4202260862262,20.5920997326434,20.4202260862262,20.5266240578178,10452.7368648467,0.0,1.0
2020-05-20,25.27,25.38,25.2,25.33,11054,20.6821287855285,20.7721578384137,20.6248375700562,20.7312355416477,13506.0845475178,0.0,1.0
2020-05-21,25.09,25.21,24.98,25.13,114018,20.534808517171,20.6330220294094,20.4447794642858,20.5675463545838,139310.362578151,0.0,1.0
2020-05-22,24.92,24.92,24.83,24.89,4252,20.3956727081667,20.3956727081667,20.3220125739879,20.3711193301071,5195.21182341646,0.0,1.0
2020-05-26,25.4,25.56,25.37,25.56,15070,20.7885267571201,20.9194781067713,20.7639733790605,20.9194781067713,18412.9450091454,0.0,1.0
2020-05-27,25.61,25.65,25.48,25.6,11034,20.9604004035372,20.99313824095,20.8540024319457,20.952215944184,13481.647991434,0.0,1.0
2020-05-28,25.61,25.91,25.61,25.88,25220,20.9604004035372,21.2059341841331,20.9604004035372,21.1813808060736,30814.4972216754,0.0,1.0
2020-05-29,25.7,25.7,25.51,25.62,5318,21.034060537716,21.034060537716,20.8785558100053,20.9685848628904,6497.68026268316,0.0,1.0
2020-06-01,26.01,26.03,25.75,25.75,14980,21.2877787776651,21.3041476963715,21.074982834482,21.074982834482,18302.9805067683,0.0,1.0
2020-06-02,26.37,26.4,26.21,26.21,9943,21.5824193143802,21.6069726924398,21.4514679647291,21.4514679647291,12148.6338570626,0.0,1.0
2020-06-03,26.95,26.95,26.75,26.75,8392,22.0571179568656,22.0571179568656,21.8934287698017,21.8934287698017,10253.5789327637,0.0,1.0
2020-06-04,26.66,26.78,26.65,26.78,3443,21.8197686356229,21.9179821478613,21.8115841762697,21.9179821478613,4206.75312982665,0.0,1.0
2020-06-05,27.15,27.32,27.1,27.25,27779,22.2208071439296,22.3599429529339,22.1798848471636,22.3026517374615,33941.1545725978,0.0,1.0
2020-06-08,27.36,27.36,27.14,27.31,20600,22.3926807903467,22.3926807903467,22.2126226845764,22.3517584935807,25169.6527663169,0.0,1.0
2020-06-09,27.18,27.2,26.97,26.99,74532,22.2453605219891,22.2617294406955,22.073486875572,22.0898557942784,91065.2699018996,0.0,1.0
2020-06-10,27.02,27.21,26.97,27.12,35641,22.114409172338,22.2699139000487,22.073486875572,22.19625376587,43547.1647691407,0.0,1.0
2020-06-11,25.8,26.45,25.79,26.4,27061,21.115905131248,21.6478949892058,21.1077206718948,21.6069726924398,33063.8822091893,0.0,1.0
2020-06-12,26.23,26.41,26.06,26.37,3637,21.4678368834354,21.615157151793,21.3287010744311,21.5824193143802,4443.78772383954,0.0,1.0
2020-06-15,26.38,26.38,25.88,25.98,10700,21.5906037737334,21.5906037737334,21.1813808060736,21.2632253996055,13073.5575048345,0.0,1.0
2020-06-16,26.59,26.93,26.59,26.93,4320,21.7624774201505,22.0407490381592,21.7624774201505,22.0407490381592,5278.29611410141,0.0,1.0
2020-06-17,26.78,26.92,26.73,26.77,13104,21.9179821478613,22.032564578806,21.8770598510953,21.9097976885081,16010.8315461076,0.0,1.0
2020-06-18,26.76,26.79,26.63,26.63,8757,21.9016132291549,21.9261666072145,21.7952152575633,21.7952152575633,10699.546081293,0.0,1.0
2020-06-19,26.68,26.99,26.67,26.99,3514,21.8361375543293,22.0898557942784,21.8279530949761,22.0898557942784,4293.50290392415,0.0,1.0
2020-06-22,26.88,26.89,26.73,26.73,7028,21.9998267413932,22.0080112007464,21.8770598510953,21.8770598510953,8587.00580784831,0.0,1.0
2020-06-23,26.99,27.13,26.99,27.07,5168,22.0898557942784,22.2044382252232,22.0898557942784,22.155331469104,6314.40609205464,0.0,1.0
2020-06-24,26.54,26.81,26.43,26.81,12398,21.7215551233845,21.9425355259209,21.6315260704994,21.9425355259209,15148.2211163494,0.0,1.0
2020-06-25,26.81,26.81,26.52,26.52,6660,21.9425355259209,21.9425355259209,21.7051862046782,21.7051862046782,8137.37317590631,0.0,1.0
2020-06-26,26.27,26.51,26.16,26.51,6522,21.6943008737384,21.8924977602895,21.6034606340692,21.8924977602895,7897.60135609641,0.2367,1.0
2020-06-29,26.4471,26.465,26.2674,26.2674,2552,21.8405536596059,21.8553358440612,21.6921537408008,21.6921537408008,3090.2604508982,0.0,1.0
2020-06-30,26.59,26.61,26.31,26.41,169911,21.9585633891399,21.9750797963524,21.7273336881636,21.8099157242265,205748.13615696,0.0,1.0
2020-07-01,26.57,26.65,26.45,26.51,10604,21.9420469819273,22.0081126107776,21.8429485386517,21.8924977602895,12840.564977008,0.0,1.0
2020-07-02,27.04,27.1,26.96,26.96,10944,22.3301825514232,22.3797317730609,22.2641169225728,22.2641169225728,13252.2767925665,0.0,1.0
2020-07-06,27.52,27.52,27.41,27.5,7001,22.7265763245253,22.7265763245253,22.6357360848561,22.7100599173128,8477.63064919214,0.0,1.0
2020-07-07,27.16,27.37,27.16,27.29,10886,22.4292809946987,22.6027032704309,22.4292809946987,22.5366376415805,13182.0436005007,0.0,1.0
2020-07-08,27.38,27.38,27.19,27.28,10933,22.6109614740372,22.6109614740372,22.4540556055176,22.5283794379743,13238.9567044161,0.0,1.0
2020-07-09,27.08,27.42,27.05,27.42,34900,22.3632153658483,22.6439942884624,22.3384407550295,22.6439942884624,42261.0069499793,0.0,1.0
2020-07-10,27.16,27.2,26.9,27.06,33096,22.4292809946987,22.4623138091239,22.214567700935,22.3466989586357,40076.5124933099,0.0,1.0
2020-07-13,27.03,27.43,27.03,27.39,2071,22.3219243478169,22.6522524920687,22.3219243478169,22.6192196776435,2507.80932359332,0.0,1.0
2020-07-14,27.31,27.31,26.97,27.02,5216,22.5531540487931,22.5531540487931,22.2723751261791,22.3136661442106,6316.14361750981,0.0,1.0
2020-07-15,27.48,27.56,27.43,27.52,6468,22.6935435101002,22.7596091389505,22.6522524920687,22.7265763245253,7832.21183244887,0.0,1.0
2020-07-16,27.28,27.32,27.22,27.32,8978,22.5283794379743,22.5614122523994,22.4788302163365,22.5614122523994,10871.6137649545,0.0,1.0
2020-07-17,27.39,27.39,27.32,27.32,688,22.6192196776435,22.6192196776435,22.5614122523994,22.5614122523994,833.110967953746,0.0,1.0
2020-07-20,27.55,27.57,27.43,27.43,9396,22.7513509353442,22.7678673425568,22.6522524920687,22.6522524920687,11377.7771146707,0.0,1.0
2020-07-21,27.63,27.8,27.55,27.8,45637,22.8174165641946,22.9578060255016,22.7513509353442,22.9578060255016,55262.623901897,0.0,1.0
2020-07-22,27.6015,27.6165,27.5,27.54,12680,22.7938806839167,22.8062679893261,22.7100599173128,22.7430927317379,15354.4288861242,0.0,1.0
2020-07-23,27.39,27.65,27.317,27.65,7341,22.6192196776435,22.8339329714072,22.5589347913175,22.8339329714072,8889.34246475066,0.0,1.0
2020-07-24,27.1353,27.1937,27.04,27.1434,251464,22.4088832317912,22.4571111408519,22.3301825514232,22.4155723767123,304502.058787094,0.0,1.0
2020-07-27,27.4031,27.4031,27.26,27.32,4406,22.6300379243677,22.6300379243677,22.5118630307617,22.5614122523994,5335.30076279682,0.0,1.0
2020-07-28,27.14,27.33,27.14,27.33,157605,22.4127645874861,22.5696704560057,22.4127645874861,22.5696704560057,190846.590267951,0.0,1.0
2020-07-29,27.445,27.4666,27.2913,27.2913,8690,22.6646397974781,22.6824775172677,22.5377112080494,22.5377112080494,10522.8696388344,0.0,1.0
2020-07-30,27.0974,27.11,26.7201,27.0,5730,22.3775846401233,22.3879899766672,22.0660026180578,22.297149736998,6938.55500926594,0.0,1.0
2020-07-31,26.6682,27.01,26.49,27.01,21658,22.0231425413411,22.3054079406043,21.8759813530769,22.3054079406043,26226.0426510788,0.0,1.0
2020-08-03,27.0686,27.115,26.96,27.01,15327,22.3538010137372,22.3921190784704,22.2641169225728,22.3054079406043,18559.7264619579,0.0,1.0
2020-08-04,27.19,27.23,27.13,27.13,12981,22.4540556055176,22.4870884199428,22.4045063838798,22.4045063838798,15718.914934604,0.0,1.0
2020-08-05,27.3,27.4362,27.261,27.28,24363,22.5448958451868,22.6573725783046,22.5126888511223,22.5283794379743,29501.5734189784,0.0,1.0
2020-08-06,27.3601,27.3816,27.2202,27.28,6146,22.5945276488607,22.6122827866142,22.4789953804086,22.5283794379743,7442.29652477285,0.0,1.0
2020-08-07,27.24,27.33,27.13,27.33,12908,22.4953466235491,22.5696704560057,22.4045063838798,22.5696704560057,15630.5179859694,0.0,1.0
2020-08-10,27.31,27.32,27.25,27.25,15511,22.5531540487931,22.5614122523994,22.5036048271554,22.5036048271554,18782.5352092014,0.0,1.0
2020-08-11,27.4,27.69,27.4,27.62,11285,22.6274778812498,22.8669657858324,22.6274778812498,22.8091583605883,13665.1995252297,0.0,1.0
2020-08-12,27.86,27.95,27.77,27.77,13324,23.0073552471394,23.0816790795961,22.9330314146827,22.9330314146827,16134.2595014763,0.0,1.0
2020-08-13,27.746,27.832,27.69,27.8101,9319,22.9132117260276,22.9842322770418,22.8669657858324,22.966146811144,11284.5364976177,0.0,1.0
2020-08-14,27.5434,27.6399,27.48,27.5,15472,22.7459005209641,22.8255921857648,22.6935435101002,22.7100599173128,18735.3094421226,0.0,1.0
2020-08-17,27.72,27.75,27.69,27.69,4022,22.8917403966513,22.9165150074701,22.8669657858324,22.8669657858324,4870.30859463657,0.0,1.0
2020-08-18,27.69,27.7699,27.5945,27.7631,30951,22.8669657858324,22.9329488326467,22.7880999413922,22.9273332541944,37479.0953039773,0.0,1.0
2020-08-19,27.59,27.7599,27.59,27.7131,27212,22.7843837497694,22.9246906290404,22.7843837497694,22.8860422361629,32951.476249938,0.0,1.0
2020-08-20,27.498,27.52,27.38,27.38,5206,22.7084082765915,22.7265763245253,22.6109614740372,22.6109614740372,6304.03444646396,0.0,1.0
2020-08-21,27.48,27.5103,27.29,27.29,4176,22.6935435101002,22.7185658670272,22.5366376415805,22.5366376415805,5056.7898287425,0.0,1.0
2020-08-24,27.8491,27.8491,27.8,27.81,4575,22.9983538052085,22.9983538052085,22.9578060255016,22.9660642291079,5539.9457534715,0.0,1.0
2020-08-25,27.89,27.9,27.8,27.9,5049,23.0321298579583,23.0403880615646,22.9578060255016,23.0403880615646,6113.92046104427,0.0,1.0
2020-08-26,28.0,28.06,27.88,27.88,13472,23.1229700976275,23.1725193192653,23.023871654352,23.023871654352,16313.4752329548,0.0,1.0
2020-08-27,27.84,28.02,27.83,28.02,3634,22.9908388399268,23.1394865048401,22.9825806363205,23.1394865048401,4400.47275805801,0.0,1.0
2020-08-28,27.8,27.8,27.73,27.76,6291,22.9578060255016,22.9578060255016,22.8999986002576,22.9247732110764,7617.87950493753,0.0,1.0
2020-08-31,27.52,27.64,27.45,27.64,9897,22.7265763245253,22.8256747678009,22.6687688992813,22.8256747678009,11984.4465840672,0.0,1.0
2020-09-01,27.64,27.6949,27.47,27.47,16807,22.8256747678009,22.8710123055995,22.6852853064939,22.6852853064939,20351.8837767422,0.0,1.0
2020-09-02,27.9619,27.9882,27.79,27.86,40411,23.0915063418875,23.1132254173721,22.9495478218953,23.0073552471394,48934.3711133414,0.0,1.0
2020-09-03,27.4425,27.86,27.32,27.86,17424,22.6625752465766,23.0073552471394,22.5614122523994,23.0073552471394,21099.0196302704,0.0,1.0
2020-09-04,27.38,27.48,27.12,27.48,13697,22.6109614740372,22.6935435101002,22.3962481802735,22.6935435101002,16585.9315814861,0.0,1.0
2020-09-08,27.21,27.3,27.161,27.2,12914,22.4705720127302,22.5448958451868,22.4301068150593,22.4623138091239,15637.7834885969,0.0,1.0
2020-09-09,27.53,27.6325,27.45,27.485,21774,22.7348345281316,22.8194811150962,22.6687688992813,22.6976726119033,26366.5090352106,0.0,1.0
2020-09-10,27.25,27.64,27.25,27.6,15483,22.5036048271554,22.8256747678009,22.5036048271554,22.7926419533757,18748.629530273,0.0,1.0
2020-09-11,27.5217,27.5936,27.41,27.56,10044,22.7279802191384,22.7873567030677,22.6357360848561,22.7596091389505,12162.451398441,0.0,1.0
2020-09-14,27.7016,27.76,27.66,27.76,4639,22.8765453020157,22.9247732110764,22.8421911750135,22.9247732110764,5617.44444816486,0.0,1.0
2020-09-15,27.8585,27.92,27.8585,27.915,3972,23.0061165165984,23.0569044687772,23.0061165165984,23.052775366974,4809.76273940739,0.0,1.0
2020-09-16,27.8225,27.9399,27.8225,27.8731,5379,22.9763869836158,23.0733382939537,22.9763869836158,23.0181734938636,6513.52310555697,0.0,1.0
2020-09-17,27.72,27.75,27.62,27.62,5044,22.8917403966513,22.9165150074701,22.8091583605883,22.8091583605883,6107.86587552135,0.0,1.0
2020-09-18,27.5837,27.7148,27.5701,27.7148,2316,22.7791810814974,22.887446130776,22.7679499245929,22.887446130776,2804.4840142164,0.0,1.0
2020-09-21,27.17,27.21,26.945,27.21,12061,22.437539198305,22.4705720127302,22.2517296171634,22.4705720127302,14604.8711983868,0.0,1.0
2020-09-22,27.1928,27.1928,27.0401,27.1021,1031,22.4563679025274,22.4563679025274,22.3302651334592,22.3814659958183,1248.45553482603,0.0,1.0
2020-09-23,27.0495,27.31,27.02,27.309,11213,22.3380278448491,22.5531540487931,22.3136661442106,22.5523282284325,13578.0134936997,0.0,1.0
2020-09-24,27.001,27.0099,26.8301,26.84,5888,22.2979755573586,22.3053253585682,22.156842857727,22.1650184792972,7129.8799117902,0.0,1.0
2020-09-25,27.0886,27.0886,26.75,26.75,6563,22.3703174209498,22.3703174209498,22.0906946468406,22.0906946468406,7947.24895738434,0.0,1.0
2020-09-28,27.4002,27.4389,27.34,27.34,3110,22.6276430453219,22.6596022932783,22.577928659612,22.577928659612,3765.95219525604,0.0,1.0
2020-09-29,27.3367,27.4,27.3367,27.4,3163,22.5752034524219,22.6274778812498,22.5752034524219,22.6274778812498,3830.13080179899,0.0,1.0
2020-09-30,27.26,27.4001,27.2,27.3512,343797,22.5118630307617,22.6275604632859,22.4623138091239,22.5871778476511,416309.667804642,0.0,1.0
2020-10-01,27.38,27.46,27.31,27.46,31533,22.6109614740372,22.6770271028876,22.5531540487931,22.6770271028876,38183.8490588452,0.0,1.0
2020-10-02,27.3303,27.36,27.13,27.13,8624,22.5699182021139,22.5944450668246,22.4045063838798,22.4045063838798,10442.9491099319,0.0,1.0
2020-10-05,27.58,27.58,27.47,27.49,8505,22.7761255461631,22.7761255461631,22.6852853064939,22.7018017137065,10298.8499744864,0.0,1.0
2020-10-06,27.52,27.71,27.52,27.7,4269,22.7265763245253,22.883482193045,22.7265763245253,22.8752239894387,5169.40511946882,0.0,1.0
2020-10-07,27.7707,27.78,27.68,27.71,12856,22.9336094889352,22.941289618289,22.8587075822261,22.883482193045,15567.550296531,0.0,1.0
2020-10-08,27.929,27.9301,27.89,27.89,7534,23.0643368520228,23.0652452544195,23.0321298579583,23.0321298579583,9123.04946593536,0.0,1.0
2020-10-09,28.12,28.1225,27.9,27.9,164538,23.2220685409031,23.2241330918046,23.0403880615646,23.0403880615646,199241.878554031,0.0,1.0
2020-10-12,28.2449,28.2986,28.13,28.13,1976,23.3252135039457,23.3695600573115,23.2303267445094,23.2303267445094,2392.77219865785,0.0,1.0
2020-10-13,28.1573,28.19,28.1,28.17,8665,23.2528716403546,23.2798759661471,23.2055521336905,23.2633595589346,10492.5967112198,0.0,1.0
2020-10-14,28.02,28.18,28.0,28.18,8547,23.1394865048401,23.2716177625409,23.1229700976275,23.2716177625409,10349.7084928789,0.0,1.0
2020-10-15,27.84,27.84,27.62,27.62,6833,22.9908388399268,22.9908388399268,22.8091583605883,22.8091583605883,8274.19657562202,0.0,1.0
2020-10-16,27.92,27.97,27.88,27.97,5100,23.0569044687772,23.0981954868086,23.023871654352,23.0981954868086,6175.67723337805,0.0,1.0
2020-10-19,27.7023,27.97,27.7023,27.97,7545,22.8771233762681,23.0981954868086,22.8771233762681,23.0981954868086,9136.36955408578,0.0,1.0
2020-10-20,27.8772,27.99,27.8749,27.9499,15095,23.0215593573422,23.1147118940212,23.0196599705128,23.08159649756,18278.7936936945,0.0,1.0
2020-10-21,27.683,27.81,27.67,27.81,10737,22.861185043308,22.9660642291079,22.8504493786198,22.9660642291079,13001.6169519177,0.0,1.0
2020-10-22,27.715,27.7543,27.63,27.63,6146,22.8876112948481,22.9200660350208,22.8174165641946,22.8174165641946,7442.29652477286,0.0,1.0
2020-10-23,27.839,27.8405,27.73,27.84,5745,22.9900130195662,22.9912517501071,22.8999986002576,22.9908388399268,6956.71876583469,0.0,1.0
2020-10-26,27.47,27.58,27.3,27.58,23089,22.6852853064939,22.7761255461631,22.5448958451868,22.7761255461631,27958.8650277384,0.0,1.0
2020-10-27,27.2636,27.3894,27.25,27.3773,19056,22.5148359840599,22.6187241854271,22.5036048271554,22.6087317590635,23075.2363449515,0.0,1.0
2020-10-28,26.6149,26.93,26.6149,26.93,27376,21.9791263161195,22.2393423117539,21.9791263161195,22.2393423117539,33150.0666550898,0.0,1.0
2020-10-29,26.9,26.94,26.65,26.67,19231,22.214567700935,22.2476005153602,22.0081126107776,22.0246290179902,23287.1468382536,0.0,1.0
2020-10-30,26.6367,26.74,26.51,26.7,20454,21.9971291999813,22.0824364432343,21.8924977602895,22.0494036288091,24768.0984571597,0.0,1.0
2020-11-02,27.0391,27.0476,26.9231,27.0,14275,22.3294393130986,22.3364587861639,22.2336441512656,22.297149736998,17285.8416679356,0.0,1.0
2020-11-03,27.4638,27.47,27.29,27.29,9248,22.680165220258,22.6852853064939,22.5366376415805,22.5366376415805,11198.5613831922,0.0,1.0
2020-11-04,27.87,27.99,27.62,27.68,11624,23.0156134507457,23.1147118940212,22.8091583605883,22.8587075822261,14075.7004236836,0.0,1.0
2020-11-05,28.2074,28.29,28.1,28.29,10581,23.2942452404221,23.3624580022101,23.2055521336905,23.3624580022101,12812.7138836026,0.0,1.0
2020-11-06,28.3568,28.38,28.28,28.31,16421,23.4176228023002,23.4367818346668,23.3541997986038,23.3789744094227,19884.4697743727,0.0,1.0
2020-11-09,29.05,29.3999,29.05,29.38,28513,23.9900814762886,24.2790360204728,23.9900814762886,24.2626021952963,34526.8794030016,0.0,1.0
2020-11-10,29.19,29.24,29.05,29.08,21062,24.1056963267767,24.1469873448082,23.9900814762886,24.0148560871075,25504.3360567468,0.0,1.0
2020-11-11,29.3603,29.4096,29.24,29.24,18516,24.2463335341919,24.287046477971,24.1469873448082,24.1469873448082,22421.3411084761,0.0,1.0
2020-11-12,29.0163,29.27,28.9516,29.17,12951,23.9622513301353,24.1717619556271,23.9088207528026,24.0891799195641,15682.5874214666,0.0,1.0
2020-11-13,29.3489,29.36,29.25,29.25,19576,24.2369191820807,24.2460857880837,24.1552455484145,24.1552455484145,23704.9132393351,0.0,1.0
2020-11-16,29.6764,29.72,29.5744,29.72,19044,24.5073753501869,24.5433811179104,24.4231416734027,24.5433811179104,23060.7053396964,0.0,1.0
2020-11-17,29.6472,29.71,29.4902,29.56,12433,24.4832613956565,24.5351229143041,24.3536075990377,24.4112498602096,15055.3323612921,0.0,1.0
2020-11-18,29.5003,29.7099,29.495,29.7,10121,24.3619483846801,24.535040332268,24.3575715367687,24.5268647106978,12255.692015494,0.0,1.0
2020-11-19,29.612,29.612,29.52,29.52,8093,24.4541925189624,24.4541925189624,24.3782170457845,24.3782170457845,9799.95212739776,0.0,1.0
2020-11-20,29.78,29.78,29.58,29.58,4668,24.5929303395481,24.5929303395481,24.4277662674222,24.4277662674222,5652.56104419781,0.0,1.0
2020-11-23,29.822,29.9299,29.76,29.8767,8879,24.6276147946946,24.7167208116065,24.5764139323355,24.672787168421,10751.7329716007,0.0,1.0
2020-11-24,30.1767,30.1767,29.99,29.99,24056,24.9205332766099,24.9205332766099,24.7663526152803,24.7663526152803,29129.8218678711,0.0,1.0
2020-11-25,30.082,30.11,29.935,29.935,38222,24.8423280884583,24.8654510585559,24.7209324954457,24.7209324954457,46283.673571407,0.0,1.0
2020-11-27,30.2308,30.25,30.11,30.11,10460,24.9652101581199,24.981065909044,24.8654510585559,24.8654510585559,12666.192913948,0.0,1.0
2020-11-30,29.7022,29.9934,29.67,29.9701,8745,24.5286815154912,24.7691604045065,24.5020900998789,24.7499187901038,10589.4700795865,0.0,1.0
2020-12-01,30.1302,30.24,30.0772,30.11,8006,24.8821326298406,24.9728077054377,24.8383641507272,24.8654510585559,9694.60233929897,0.0,1.0
2020-12-02,30.1393,30.19,30.035,30.07,27090,24.8896475951223,24.9315166874063,24.8035145315087,24.8324182441307,32803.7443631788,0.0,1.0
2020-12-03,30.18,30.31,30.15,30.31,8803,24.9232584838,25.0306151306818,24.8984838729811,25.0306151306818,10659.7032716523,0.0,1.0
2020-12-04,30.3941,30.3941,30.33,30.3843,3888,25.1000666230108,25.1000666230108,25.0471315378944,25.0919735834766,4708.04570262232,0.0,1.0
2020-12-07,30.2915,30.38,30.23,30.2899,11960,25.0153374540102,25.0884225559259,24.9645495018314,25.0140161414331,14482.5685708238,0.0,1.0
2020-12-08,30.4,30.4,30.24,30.24,8950,25.1049389631385,25.1049389631385,24.9728077054377,24.9728077054377,10837.7080860262,0.0,1.0
2020-12-09,30.33,30.5,30.22,30.5,11904,25.0471315378944,25.1875209992014,24.9562912982251,25.1875209992014,14414.7572129671,0.0,1.0
2020-12-10,30.465,30.47,30.3399,30.3399,12128,25.1586172865794,25.1627463883825,25.0553071594646,25.0553071594646,14686.0026443939,0.0,1.0
2020-12-11,30.32,30.355,30.21,30.28,38891,25.0388733342881,25.0677770469101,24.9480330946188,25.0058405198629,47093.7771143737,0.0,1.0
2020-12-14,30.2671,30.41,30.265,30.41,26284,24.9951874372108,25.1131971667448,24.9934532144535,25.1131971667448,31827.7451768841,0.0,1.0
2020-12-15,30.4608,30.4697,30.3,30.41,6814,25.1551488410647,25.1624986422743,25.0223569270755,25.1131971667448,8251.18915063493,0.0,1.0
2020-12-16,30.5713,30.62,30.37,30.37,6351,25.2464019909143,25.286619442477,25.0801643523196,25.0801643523196,7690.53453121256,0.0,1.0
2020-12-17,30.6671,30.73,30.64,30.73,18423,25.3255155814626,25.3774596821462,25.3031358496896,25.3774596821462,22308.7258177498,0.0,1.0
2020-12-18,30.2053,30.35,30.11,30.29,15924,25.2715069298774,25.3925713474715,25.1917734191884,25.3423718654007,19032.8656907811,0.3964,1.0
2020-12-21,29.8377,29.8607,29.5461,29.71,7747,24.9639514363904,24.9831945711842,24.7199819535264,24.8571102053831,9259.45808254717,0.0,1.0
2020-12-22,29.89,29.89,29.74,29.78,9787,25.0077086515955,25.0077086515955,24.8822099464185,24.915676267799,11697.7302509215,0.0,1.0
2020-12-23,30.0939,30.1258,30.0,30.0,8116,25.1783032248327,25.2049926161337,25.0997410353919,25.0997410353919,9700.49848947368,0.0,1.0
2020-12-24,30.0435,30.07,29.91,30.07,9504,25.1361356598932,25.1583070978078,25.0244418122857,25.1583070978078,11359.4797491323,0.0,1.0
2020-12-28,30.26,30.32,30.2273,30.31,11105,25.3172721243653,25.3674716064361,25.2899134066367,25.359105026091,13273.0453087242,0.0,1.0
2020-12-29,30.4311,30.54,30.36,30.54,10160,25.4604243140705,25.551536374029,25.4009379278166,25.551536374029,12143.5515836684,0.0,1.0
2020-12-30,30.54,30.6499,30.49,30.564,16998,25.551536374029,25.643485092022,25.5097034723033,25.5716161668573,20316.5442735428,0.0,1.0
2020-12-31,30.4,30.48,30.3085,30.42,12631,25.4344042491971,25.5013368919582,25.3578500390392,25.4511374098874,15096.9685091846,0.0,1.0
2021-01-04,30.5,30.8245,30.49,30.76,9225,25.5180700526484,25.7895655848479,25.5097034723033,25.7356011416218,11026.0101731635,0.0,1.0
2021-01-05,30.92,30.94,30.7,30.76,13961,25.8694664271439,25.8861995878342,25.6854016595511,25.7356011416218,16686.6263444483,0.0,1.0
2021-01-06,31.0194,31.24,30.94,30.94,8841,25.9526302357745,26.1371969981881,25.8861995878342,25.8861995878342,10567.0412944107,0.0,1.0
2021-01-07,31.3122,31.3122,31.185,31.22,9700,26.19760370828,26.19760370828,26.0911808062899,26.1204638374979,11593.7451143291,0.0,1.0
2021-01-08,31.73,31.8,31.48,31.48,93091,26.5471594350995,26.6057254975154,26.3379949264712,26.3379949264712,111265.291385362,0.0,1.0
2021-01-11,31.5281,31.58,31.38,31.38,18185,26.3782381779313,26.4216607299226,26.2543291230199,26.2543291230199,21735.2840107293,0.0,1.0
2021-01-12,31.57,31.61,31.495,31.51,12359,26.4132941495774,26.4467604709579,26.3505447969889,26.3630946675066,14771.8655534014,0.0,1.0
2021-01-13,31.6041,31.68,31.55,31.62,11086,26.4418241885543,26.5053265333739,26.3965609888872,26.4551270513031,13250.3359110775,0.0,1.0
2021-01-14,31.83,31.9,31.75,31.82,17995,26.6308252385508,26.6893913009667,26.5638925957898,26.6224586582057,21508.1900342631,0.0,1.0
2021-01-15,31.463,31.54,31.4,31.45,5742,26.3237717398845,26.388194408542,26.2710622837102,26.3128951854359,6863.01901510079,0.0,1.0
2021-01-19,31.7156,31.76,31.6,31.73,16807,26.5351115594025,26.5722591761349,26.4383938906128,26.5471594350995,20088.2550656215,0.0,1.0
2021-01-20,32.0117,32.05,31.87,31.89,15782,26.7828460034218,26.8148900061437,26.6642915599313,26.6810247206216,18863.1428241589,0.0,1.0
2021-01-21,32.02,32.03,31.8895,32.02,13491,26.7897902651083,26.7981568454534,26.6806063916043,26.7897902651083,16124.8675605581,0.0,1.0
2021-01-22,31.85,31.91,31.73,31.73,14686,26.6475583992411,26.6977578813119,26.5471594350995,26.5471594350995,17553.1691493852,0.0,1.0
2021-01-25,31.94,31.94,31.69,31.79,20363,26.7228576223473,26.7228576223473,26.513693113719,26.5973589171703,24338.4981199054,0.0,1.0
2021-01-26,31.84,31.9,31.7535,31.8694,13121,26.6391918188959,26.6893913009667,26.5668208989106,26.6637895651106,15682.6319221765,0.0,1.0
2021-01-27,31.1645,31.459,31.16,31.27,20346,26.0740293165824,26.3204251077465,26.0702643554271,26.1622967392235,24318.179185169,0.0,1.0
2021-01-28,31.36,31.44,31.21,31.21,10571,26.2375959623297,26.3045286050907,26.1120972571527,26.1120972571527,12634.7917117085,0.0,1.0
2021-01-29,30.75,30.9,30.688,30.9,15935,25.7272345612767,25.8527332664537,25.6753617631369,25.8527332664537,19046.013236787,0.0,1.0
2021-02-01,31.3636,31.373,31.18,31.18,25056,26.2406079312539,26.2484725167783,26.0869975161173,26.0869975161173,29947.7193386216,0.0,1.0
2021-02-02,31.712,31.749,31.56,31.56,8153,26.5320995904783,26.5630559377553,26.4049275692323,26.4049275692323,9744.72205331184,0.0,1.0
2021-02-03,31.8139,31.85,31.7463,31.7463,3947,26.6173550441952,26.6475583992411,26.5607969610621,26.5607969610621,4717.57855322235,0.0,1.0
2021-02-04,31.9038,31.92,31.741,31.81,21224,26.6925706014979,26.706124461657,26.5563626734792,26.6140920778606,25367.592402734,0.0,1.0
2021-02-05,31.99,32.0599,31.92,31.95,9377,26.7646905240729,26.8231729206854,26.706124461657,26.7312242026924,11207.6853543365,0.0,1.0
2021-02-08,32.23,32.25,32.09,32.22,11629,26.965488452356,26.9822216130463,26.8483563275242,26.9571218720109,13899.346591189,0.0,1.0
2021-02-09,32.34,32.359,32.2,32.2,19336,27.0575208361525,27.0734173388082,26.9403887113207,26.9403887113207,23110.9954155327,0.0,1.0
2021-02-10,32.26,32.42,32.2208,32.38,20649,26.9905881933914,27.1244534789135,26.9577911984385,27.090987157533,24680.3343160599,0.0,1.0
2021-02-11,32.52,32.59,32.38,32.53,24978,27.2081192823648,27.2666853447808,27.090987157533,27.21648586271,29854.491285125,0.0,1.0
2021-02-12,32.64,32.649,32.46,32.46,6505,27.3085182465064,27.316048168817,27.157919800294,27.157919800294,7774.98061533099,0.0,1.0
2021-02-16,32.86,32.96,32.8401,32.88,13764,27.4925830140993,27.5762488175506,27.4759335192125,27.5093161747895,16451.1657477964,0.0,1.0
2021-02-17,32.87,32.88,32.72,32.77,22791,27.5009495944444,27.5093161747895,27.3754508892674,27.4172837909931,27240.520092853,0.0,1.0
2021-02-18,32.5175,32.53,32.3028,32.45,8474,27.2060276372785,27.21648586271,27.0263971572686,27.1495532199489,10128.3913503943,0.0,1.0
2021-02-19,32.6379,32.6994,32.565,32.64,11531,27.3067612646339,27.3582157337565,27.2457688939179,27.3085182465064,13782.2139085906,0.0,1.0
2021-02-22,32.2196,32.409,32.2196,32.34,7450,26.9567872087971,27.1152502405339,26.9567872087971,27.0575208361525,8904.47434038677,0.0,1.0
2021-02-23,32.3,32.39,32.069,32.17,13752,27.024054514772,27.0993537378781,26.8307865087994,26.9152889702853,16436.8229703354,0.0,1.0
2021-02-24,32.3475,32.36,32.04,32.05,14588,27.0637957714113,27.0742539968427,26.8065234257986,26.8148900061437,17436.0364667869,0.0,1.0
2021-02-25,31.8674,32.385,31.8674,32.38,14840,26.6621162490416,27.0951704477056,26.6621162490416,27.090987157533,17737.2347934684,0.0,1.0
2021-02-26,31.6275,31.8,31.4201,31.8,16162,26.4614019865619,26.6057254975154,26.2878791102039,26.6057254975154,19317.3307770914,0.0,1.0
2021-03-01,32.2237,32.28,32.02,32.02,10542,26.9602175067386,27.0073213540817,26.7897902651083,26.7897902651083,12600.129999511,0.0,1.0
2021-03-02,32.07,32.19,32.042,32.14,15780,26.831623166834,26.9320221309755,26.8081967418676,26.8901892292499,18860.7523612487,0.0,1.0
2021-03-03,31.98,32.18,31.95,32.18,16591,26.7563239437278,26.9236555506304,26.7312242026924,26.9236555506304,19830.085071323,0.0,1.0
2021-03-04,31.6778,32.08,31.59,32.08,22871,26.5034858856979,26.8399897471791,26.4300273102677,26.8399897471791,27336.1386092599,0.0,1.0
2021-03-05,32.0392,32.0392,31.6697,32.0,9443,26.805854099371,26.805854099371,26.4967089556184,26.773057104418,11286.5706303721,0.0,1.0
2021-03-08,31.8714,32.035,31.84,31.91,16269,26.6654628811797,26.802340135626,26.6391918188959,26.6977578813119,19445.2205427855,0.0,1.0
2021-03-09,32.2216,32.299,32.07,32.07,17194,26.9584605248661,27.0232178567374,26.831623166834,26.831623166834,20550.8096387396,0.0,1.0
2021-03-10,32.2541,32.39,32.18,32.39,24640,26.9856519109878,27.0993537378781,26.9236555506304,27.0993537378781,29450.503053306,0.0,1.0
2021-03-11,32.5482,32.59,32.44,32.5,12994,27.2317130389381,27.2666853447808,27.1411866396038,27.1913861216746,15530.8375273806,0.0,1.0
2021-03-12,32.525,32.525,32.37,32.43,5848,27.2123025725374,27.2123025725374,27.0826205771879,27.1328200592587,6989.71354933984,0.0,1.0
2021-03-15,32.6278,32.6296,32.48,32.54,2724,27.2983110184853,27.2998170029475,27.1746529609843,27.2248524430551,3255.81048365283,0.0,1.0
2021-03-16,32.6858,32.75,32.629,32.75,7781,27.3468371844871,27.4005506303028,27.2993150081268,27.4005506303028,9300.09595202006,0.0,1.0
2021-03-17,32.72,32.78,32.49,32.5,18143,27.3754508892674,27.4256503713382,27.1830195413294,27.1913861216746,21685.0842896157,0.0,1.0
2021-03-18,32.48,32.75,32.455,32.67,26082,27.1746529609843,27.4005506303028,27.1537365101215,27.3336179875418,31174.0268115393,0.0,1.0
2021-03-19,32.5996,32.64,32.45,32.45,15834,27.2747172619121,27.3085182465064,27.1495532199489,27.1495532199489,18925.2948598233,0.0,1.0
2021-03-22,32.6,32.639,32.51,32.59,11542,27.2750519251259,27.3076815884719,27.1997527020197,27.2666853447808,13795.3614545965,0.0,1.0
2021-03-23,32.2591,32.5,32.2418,32.44,4680,26.9898352011604,27.1913861216746,26.9753610171633,27.1411866396038,5593.6832098,0.0,1.0
2021-03-24,31.9577,32.25,31.94,32.25,19905,26.7376664695581,26.9822216130463,26.7228576223473,26.9822216130463,23791.0821134764,0.0,1.0
2021-03-25,32.1801,32.2,31.96,31.97,5510,26.9237392164338,26.9403887113207,26.7395907830375,26.7479573633826,6585.72531752096,0.0,1.0
2021-03-26,32.6568,32.659,32.3699,32.44,6012,27.3225741014862,27.3244147491621,27.0825369113844,27.1411866396038,7185.73150797386,0.0,1.0
2021-03-29,32.6,32.6,32.475,32.53,9316,27.2750519251259,27.2750519251259,27.1704696708117,27.21648586271,11134.7762355762,0.0,1.0
2021-03-30,32.6397,32.72,32.585,32.59,5593,27.308267249096,27.3754508892674,27.2625020546082,27.2666853447808,6684.92952829305,0.0,1.0
2021-03-31,32.67,32.75,32.6254,32.65,16615,27.3336179875418,27.4005506303028,27.2963030392025,27.3168848268515,19858.7706262451,0.0,1.0
2021-04-01,32.95,32.98,32.845,32.86,12836,27.5678822372055,27.5929819782408,27.4800331435816,27.4925830140993,15341.9909574771,0.0,1.0
2021-04-05,32.9965,33.23,32.9,33.23,232443,27.6067868358103,27.8021464868691,27.5260493354798,27.8021464868691,277823.185114432,0.0,1.0
2021-04-06,32.7739,32.8533,32.7101,32.7101,6505,27.4205467573277,27.486977405268,27.3671679747258,27.3671679747258,7774.98061533099,0.0,1.0
2021-04-07,32.68,32.724,32.6556,32.66,7517,27.3419845678869,27.3787975214055,27.3215701118448,27.3252514071967,8984.5548478775,0.0,1.0
2021-04-08,32.903,32.95,32.84,32.86,11711,27.5285593095833,27.5678822372055,27.475849853409,27.4925830140993,13997.355570506,0.0,1.0
2021-04-09,33.03,33.03,32.83,32.88,22482,27.6348148799665,27.6348148799665,27.4674832730639,27.5093161747895,26871.1935732316,0.0,1.0
2021-04-12,32.86,32.86,32.77,32.83,10615,27.4925830140993,27.4925830140993,27.4172837909931,27.4674832730639,12687.3818957323,0.0,1.0
2021-04-13,32.94,32.95,32.84,32.84,17427,27.5595156568603,27.5678822372055,27.475849853409,27.475849853409,20829.2985677745,0.0,1.0
2021-04-14,32.95,33.0399,32.9,33.02,16942,27.5678822372055,27.6430977945082,27.5260493354798,27.6264482996214,20249.611312058,0.0,1.0
2021-04-15,33.1761,33.23,33.1,33.14,52271,27.7570506188089,27.8021464868691,27.6933809423824,27.7268472637629,62475.9433887726,0.0,1.0
2021-04-16,33.3386,33.3386,33.24,33.24,7645,27.8930075494172,27.8930075494172,27.8105130672142,27.8105130672142,9137.54447412844,0.0,1.0
2021-04-19,33.16,33.27,33.07,33.27,15423,27.7435804244532,27.8356128082496,27.668281201347,27.8356128082496,18434.0547317832,0.0,1.0
2021-04-20,32.72,32.93,32.635,32.93,27707,27.3754508892674,27.5511490765152,27.3043349563338,27.5511490765152,33116.2779260532,0.0,1.0
2021-04-21,32.99,32.99,32.67,32.7,8501,27.601348558586,27.601348558586,27.3336179875418,27.3587177285772,10160.6625996816,0.0,1.0
2021-04-22,32.9,33.09,32.9,33.01,16168,27.5260493354798,27.6850143620373,27.5260493354798,27.6180817192762,19324.5021658219,0.0,1.0
2021-04-23,33.15,33.19,33.01,33.015,10490,27.7352138441081,27.7686801654886,27.6180817192762,27.6222650094488,12537.9779638466,0.0,1.0
2021-04-26,33.19,33.195,33.0554,33.16,10588,27.7686801654886,27.7728634556612,27.6560659940431,27.7435804244532,12655.110646445,0.0,1.0
2021-04-27,33.18,33.2,33.0879,33.16,7339,27.7603135851435,27.7770467458337,27.6832573801648,27.7435804244532,8771.80364887226,0.0,1.0
2021-04-28,33.28,33.35,33.24,33.245,8821,27.8439793885948,27.9025454510107,27.8105130672142,27.8146963573868,10543.1366653089,0.0,1.0
2021-04-29,33.2102,33.33,33.0616,33.3,5912,27.7855806577858,27.8858122903204,27.6612532738571,27.860712549285,7066.2083624653,0.0,1.0
2021-04-30,32.92,33.02,32.84,33.02,16700,27.5427824961701,27.6264482996214,27.475849853409,27.6264482996214,19960.3652999273,0.0,1.0
2021-05-03,33.11,33.11,33.03,33.03,6285,27.7017475227275,27.7017475227275,27.6348148799665,27.6348148799665,7512.0296952122,0.0,1.0
2021-05-04,32.78,32.86,32.6499,32.86,8485,27.4256503713382,27.4925830140993,27.3168011610481,27.4925830140993,10141.5388964002,0.0,1.0
2021-05-05,33.06,33.14,33.03,33.04,7400,27.6599146210019,27.7268472637629,27.6348148799665,27.6431814603116,8844.71276763249,0.0,1.0
2021-05-06,33.24,33.24,32.965,33.055,7080,27.8105130672142,27.8105130672142,27.5804321077232,27.6557313308293,8462.23870200515,0.0,1.0
2021-05-07,33.391,33.45,33.3301,33.409,11310,27.9368484304257,27.986211254462,27.8858959561239,27.9519082750469,13518.0677570167,0.0,1.0
2021-05-10,33.15,33.326,33.14,33.3,24839,27.7352138441081,27.8824656581824,27.7268472637629,27.860712549285,29688.354112868,0.0,1.0
2021-05-11,32.8192,32.839,32.562,32.64,15974,27.4584473662911,27.4750131953745,27.2432589198144,27.3085182465064,19092.6272635354,0.0,1.0
2021-05-12,32.3854,32.6686,32.378,32.65,10128,27.0955051109194,27.3324466662935,27.089313841464,27.3168848268515,12105.3041771056,0.0,1.0
2021-05-13,32.4965,32.55,32.43,32.48,14036,27.1884578185538,27.2332190234002,27.1328200592587,27.1746529609843,16776.2687035797,0.0,1.0
2021-05-14,32.87,32.94,32.55,32.55,19916,27.5009495944444,27.5595156568603,27.2332190234002,27.2332190234002,23804.2296594823,0.0,1.0
2021-05-17,32.8559,32.87,32.75,32.8,6158,27.4891527161578,27.5009495944444,27.4005506303028,27.4423835320285,7360.23530041633,0.0,1.0
2021-05-18,32.93,33.089,32.93,33.0,6460,27.5511490765152,27.6841777040028,27.5511490765152,27.6097151389311,7721.19519985214,0.0,1.0
2021-05-19,32.8331,32.8331,32.535,32.63,4490,27.4700769129709,27.4700769129709,27.2206691528825,27.3001516661613,5366.58923333376,0.0,1.0
2021-05-20,33.09,33.1,32.96,32.97,6116,27.6850143620373,27.6933809423824,27.5762488175506,27.5846153978957,7310.03557930274,0.0,1.0
2021-05-21,33.0255,33.129,33.0099,33.129,5135,27.6310499188112,27.7176440253833,27.6179980534728,27.7176440253833,6137.5135218639,0.0,1.0
2021-05-24,33.22,33.26,33.1091,33.1091,10686,27.793779906524,27.8272462279045,27.7009945304965,27.7009945304965,12772.2433290433,0.0,1.0
2021-05-25,33.3,33.38,33.262,33.38,4720,27.860712549285,27.9276451920461,27.8289195439735,27.9276451920461,5641.49246800343,0.0,1.0
2021-05-26,33.42,33.432,33.34,33.37,8081,27.9611115134266,27.9711514098408,27.8941788706655,27.9192786117009,9658.66538854569,0.0,1.0
2021-05-27,33.47,33.51,33.4,33.51,8452,28.0029444151522,28.0364107365328,27.9443783527363,28.0364107365328,10102.0962583824,0.0,1.0
2021-05-28,33.6,33.71,33.6,33.6,21648,28.1117099596389,28.2037423434354,28.1117099596389,28.1117099596389,25874.3705396903,0.0,1.0
2021-06-01,33.8209,33.91,33.8,33.91,3925,28.2965277194629,28.371073950338,28.2790415665416,28.371073950338,4691.28346121047,0.0,1.0
2021-06-02,33.9068,33.94,33.85,33.94,9732,28.3683966446275,28.3961736913734,28.3208744682672,28.3961736913734,11631.9925208918,0.0,1.0
2021-06-03,33.84,33.9,33.75,33.82,6049,28.3125078879221,28.3627073699929,28.2372086648159,28.2957747272318,7229.95507181201,0.0,1.0
2021-06-04,34.02,34.03,33.939,33.939,6375,28.4631063341344,28.4714729144796,28.3953370333389,28.3953370333389,7619.60052616989,0.0,1.0
2021-06-07,33.9686,33.99,33.8849,33.8849,7505,28.4201021111605,28.438006593099,28.3500738336717,28.3500738336717,8970.21207041645,0.0,1.0
2021-06-08,33.9789,34.009,33.8929,33.9781,7938,28.4287196889159,28.4539030957548,28.3567670979478,28.4280503624883,9487.74729046849,0.0,1.0
2021-06-09,33.8647,33.929,33.8647,33.91,2741,28.3331733413746,28.3869704529937,28.3331733413746,28.371073950338,3276.12941838927,0.0,1.0
2021-06-10,34.0,34.02,33.89,33.92,6789,28.4463731734442,28.4631063341344,28.3543407896477,28.3794405306831,8114.42634857526,0.0,1.0
2021-06-11,34.0827,34.0827,34.0252,34.0252,2057,28.5155647928984,28.5155647928984,28.4674569559139,28.4674569559139,2458.59110311082,0.0,1.0
2021-06-14,34.1613,34.1613,34.1,34.155,3528,28.5813261144111,28.5813261144111,28.5300389768955,28.5760551687937,4216.77657354155,0.0,1.0
2021-06-15,34.1491,34.23,34.1192,34.23,6523,28.5711188863901,28.6388045213822,28.5461028111581,28.6388045213822,7796.49478152252,0.0,1.0
2021-06-16,34.1197,34.19,34.09,34.1646,3953,28.5465211401754,28.6053382000016,28.5216723965503,28.584087085925,4724.74994195287,0.0,1.0
2021-06-17,34.15,34.17,34.0329,34.16,4246,28.5718718786211,28.5886050393114,28.4738992227796,28.5802384589663,5074.95275829292,0.0,1.0
2021-06-18,33.7282,33.8299,33.7282,33.81,4122,28.2189695196635,28.3040576417735,28.2189695196635,28.2874081468867,4926.74405786232,0.0,1.0
2021-06-21,33.942,33.979,33.719,33.719,6506,28.3978470074424,28.4288033547194,28.211272265746,28.211272265746,7776.17584678608,0.0,1.0
2021-06-22,33.9241,33.96,33.84,33.84,6139,28.3828708286246,28.4129068520636,28.3125078879221,28.3125078879221,7337.52590276972,0.0,1.0
2021-06-23,33.89,34.01,33.8534,33.96,87143,28.3543407896477,28.4547397537893,28.3237191055846,28.4129068520636,104156.054690513,0.0,1.0
2021-06-24,34.1338,34.16,34.02,34.02,33233,28.558318018462,28.5802384589663,28.4631063341344,28.4631063341344,39721.1269468555,0.0,1.0
2021-06-25,33.83,33.83,33.71,33.76,4152,28.6808884205182,28.6808884205182,28.579153078796,28.6215428045136,4897.41314636244,0.4503,1.0
2021-06-28,33.6918,33.71,33.68,33.68,8151,28.5637232186348,28.579153078796,28.5537192433654,28.5537192433654,9614.35803371874,0.0,1.0
2021-06-29,33.741,33.75,33.69,33.75,15226,28.6054347087409,28.61306485937,28.5621971885089,28.61306485937,17959.5405988715,0.0,1.0
2021-06-30,33.63,33.65,33.536,33.58,21739,28.5113295176478,28.5282854079349,28.4316368332988,28.4689397919303,25641.8266832305,0.0,1.0
2021-07-01,33.7,33.7,33.555,33.5705,6580,28.5706751336525,28.5706751336525,28.4477449290715,28.4608857440439,7761.31466836821,0.0,1.0
2021-07-02,33.68,33.69,33.55,33.69,9355,28.5537192433654,28.5621971885089,28.4435059564997,28.5621971885089,11034.5134836755,0.0,1.0
2021-07-06,33.4298,33.55,33.345,33.55,10345,28.3416010558746,28.4435059564997,28.2697080810576,28.4435059564997,12202.2492772446,0.0,1.0
2021-07-07,33.5622,33.63,33.537,33.63,10298,28.4538490495748,28.5113295176478,28.4324846278131,28.5113295176478,12146.8113153276,0.0,1.0
2021-07-08,32.9731,33.08,32.87,32.97,13576,27.9544133011702,28.0450425347544,27.8670056867405,27.9517851381757,16013.3142762564,0.0,1.0
2021-07-09,33.4642,33.48,33.3699,33.3699,6992,28.3707651871683,28.3841603404951,28.290818164465,28.290818164465,8247.2814834697,0.0,1.0
2021-07-12,33.5898,33.62,33.51,33.51,48718,28.4772481781709,28.5028515725043,28.4095941759256,28.4095941759256,57464.3963546448,0.0,1.0
2021-07-13,33.6253,33.7,33.6199,33.689,7256,28.5073448834304,28.5706751336525,28.5027667930529,28.5613493939946,8558.67769508811,0.0,1.0
2021-07-14,33.5753,33.74,33.57,33.74,5622,28.4649551577128,28.6045869142265,28.4604618467867,28.6045869142265,6631.32387014683,0.0,1.0
2021-07-15,33.4355,33.529,33.361,33.52,15737,28.3464334846064,28.4257022716983,28.2832727932872,28.4180721210692,18562.2809933299,0.0,1.0
2021-07-16,33.2319,33.55,33.23,33.55,2655,28.1738225214844,28.4435059564997,28.1722117119072,28.4435059564997,3131.65508275344,0.0,1.0
2021-07-19,32.6801,32.72,32.61,32.72,5299,27.7060095084652,27.7398365095878,27.6465791130091,27.7398365095878,6250.3353233561,0.0,1.0
2021-07-20,32.9461,32.99,32.69,32.71,6774,27.9315228492827,27.9687410284628,27.7144026741572,27.7313585644443,7990.14370266358,0.0,1.0
2021-07-21,33.2982,33.32,33.162,33.162,3517,28.2300312977859,28.2485132181988,28.1145616849312,28.1145616849312,4148.41089493177,0.0,1.0
2021-07-22,33.37,33.38,33.271,33.329,5423,28.2909029439164,28.2993808890599,28.2069712869956,28.256143368828,6396.5971803284,0.0,1.0
2021-07-23,33.3903,33.43,33.35,33.43,14479,28.3081131725577,28.3417706147775,28.2739470536294,28.3417706147775,17078.430863724,0.0,1.0
2021-07-26,33.18,33.185,33.07,33.1,9899,28.1298219861896,28.1340609587613,28.0365645896109,28.0619984250414,11676.1784045862,0.0,1.0
2021-07-27,32.85,32.85,32.64,32.79,13005,27.8500497964535,27.8500497964535,27.6720129484397,27.7991821255924,15339.8020155211,0.0,1.0
2021-07-28,33.1733,33.22,32.99,32.99,14172,28.1241417629434,28.1637337667636,27.9687410284628,27.9687410284628,16716.3148146071,0.0,1.0
2021-07-29,33.25,33.39,33.24,33.39,12597,28.1891676021942,28.3078588342034,28.1806896570507,28.3078588342034,14858.5533248381,0.0,1.0
2021-07-30,33.1089,33.14,33.09,33.12,6135,28.0695437962192,28.0959102056155,28.0535204798979,28.0789543153285,7236.42332681443,0.0,1.0
2021-08-02,33.22,33.37,33.22,33.29,21750,28.1637337667636,28.2909029439164,28.1637337667636,28.2230793827683,25654.8015253813,0.0,1.0
2021-08-03,33.42,33.42,33.27,33.27,13847,28.333292669634,28.333292669634,28.2061234924812,28.2061234924812,16332.9672056071,0.0,1.0
2021-08-04,33.4692,33.53,33.45,33.505,8300,28.3750041597401,28.4265500662127,28.3587265050645,28.4053552033539,9790.10816830641,0.0,1.0
2021-08-05,33.6,33.62,33.5301,33.54,21569,28.4858956822173,28.5028515725043,28.4266348456641,28.4350280113562,25441.3063954459,0.0,1.0
2021-08-06,33.5386,33.6,33.5004,33.58,4273,28.4338410990361,28.4858956822173,28.4014553485879,28.4689397919303,5040.13641002088,0.0,1.0
2021-08-09,33.6233,33.66,33.55,33.6055,2541,28.5056492944017,28.5367633530784,28.4435059564997,28.4905585520462,2997.1885368273,0.0,1.0
2021-08-10,33.7164,33.735,33.705,33.73,2235,28.5845789636878,28.6003479416548,28.5749141062242,28.596108969083,2636.25201881504,0.0,1.0
2021-08-11,33.9,33.9,33.775,33.88,7496,28.7402340365228,28.7402340365228,28.6342597222288,28.7232781462358,8841.76516019577,0.0,1.0
2021-08-12,33.83,33.83,33.729,33.81,6018,28.6808884205182,28.6808884205182,28.5952611745687,28.6639325302312,7098.41818757446,0.0,1.0
2021-08-13,33.7159,33.76,33.6801,33.76,29908,28.5841550664307,28.6215428045136,28.5538040228169,28.6215428045136,35277.4162768323,0.0,1.0
2021-08-16,33.5804,33.59,33.4,33.485,3730,28.469278909736,28.4774177370738,28.3163367793469,28.3883993130668,4399.65102021481,0.0,1.0
2021-08-17,33.3295,33.33,33.215,33.3,7140,28.2565672660852,28.2569911633423,28.1594947941919,28.2315573279118,8421.85208695274,0.0,1.0
2021-08-18,33.2731,33.445,33.2731,33.365,4892,28.2087516554757,28.3544875324928,28.2087516554757,28.2866639713446,5770.26616377771,0.0,1.0
2021-08-19,32.9643,33.005,32.865,32.965,54702,27.9469527094439,27.981457946178,27.8627667141688,27.947546165604,64522.7104846624,0.0,1.0
2021-08-20,33.052,33.059,32.82,32.82,5588,28.0213042883526,28.027238849953,27.824615961023,27.824615961023,6591.2198125899,0.0,1.0
2021-08-23,33.2309,33.235,33.08,33.11,16291,28.1729747269701,28.1764506844789,28.0450425347544,28.070476370185,19215.7412252867,0.0,1.0
2021-08-24,33.4803,33.55,33.44,33.499,5775,28.3844146788494,28.4435059564997,28.350248559921,28.4002684362678,6811.79212915296,0.0,1.0
2021-08-25,33.39,33.465,33.32,33.32,2746,28.3078588342034,28.3714434227798,28.2485132181988,28.2485132181988,3238.99241327343,0.0,1.0
2021-08-26,33.3099,33.46,33.26,33.375,17793,28.2399504936039,28.3672044502081,28.1976455473377,28.2951419164882,20987.3969444188,0.0,1.0
2021-08-27,33.5342,33.579,33.45,33.529,9109,28.4301108031729,28.4680919974159,28.3587265050645,28.4257022716983,10744.3488319402,0.0,1.0
2021-08-30,33.5641,33.61,33.51,33.51,8429,28.4554598591521,28.4943736273608,28.4095941759256,28.4095941759256,9942.26768080177,0.0,1.0
2021-08-31,33.6505,33.685,33.6113,33.6113,6780,28.5287093051921,28.5579582159372,28.4954757602295,28.4954757602295,7997.22088929125,0.0,1.0
2021-09-01,33.9296,33.99,33.86,33.86,5658,28.7653287541476,28.8165355428145,28.7063222559487,28.7063222559487,6673.78698991298,0.0,1.0
2021-09-02,33.9187,34.0196,33.9001,33.98,14264,28.7560877939412,28.8416302604393,28.7403188159742,28.8080575976709,16824.8316762316,0.0,1.0
2021-09-03,34.0228,34.05,34.0,34.02,3641,28.8443432028852,28.8674032136756,28.825013487958,28.841969378245,4294.67275190405,0.0,1.0
2021-09-07,34.24,34.28,34.2043,34.2043,11070,29.0284841714024,29.0623959519765,28.99821790724,28.99821790724,13057.4093280906,0.0,1.0
2021-09-08,33.97,34.16,33.939,34.16,26522,28.7995796525274,28.9606606102542,28.7732980225825,28.9606606102542,31283.5239566052,0.0,1.0
2021-09-09,33.85,33.98,33.77,33.83,5953,28.6978443108052,28.8080575976709,28.6300207496571,28.6808884205182,7021.74866577448,0.0,1.0
2021-09-10,33.8,34.07,33.756,34.07,13756,28.6554545850876,28.8843591039626,28.6181516264562,28.8843591039626,16225.6298750871,0.0,1.0
2021-09-13,33.9532,34.04,33.82,33.99,7224,28.7853367046863,28.858925268532,28.6724104753747,28.8165355428145,8520.93269974043,0.0,1.0
2021-09-14,33.7971,33.929,33.79,33.879,2563,28.652995980996,28.764820077439,28.6469766399441,28.7224303517214,3023.13822112884,0.0,1.0
2021-09-15,33.822,33.822,33.6956,33.6956,7055,28.6741060644034,28.6741060644034,28.5669448377893,28.5669448377893,8321.59194306045,0.0,1.0
2021-09-16,33.7861,33.79,33.68,33.74,5878,28.6436702413381,28.6469766399441,28.5537192433654,28.6045869142265,6933.28383292834,0.0,1.0
2021-09-17,33.5442,33.7499,33.5,33.7499,7074,28.4385887483165,28.6129800799186,28.4011162307821,28.6129800799186,8344.00303404813,0.0,1.0
2021-09-20,32.8519,32.908,32.6,32.85,6893,27.8516606060308,27.8992218782859,27.6381011678656,27.8500497964535,8130.50790411278,0.0,1.0
2021-09-21,33.1347,33.26,33.1347,33.23,2980,28.0914168946894,28.1976455473377,28.0914168946894,28.1722117119072,3515.00269175339,0.0,1.0
2021-09-22,33.46,33.57,33.31,33.31,3647,28.3672044502081,28.4604618467867,28.2400352730553,28.2400352730553,4301.74993853174,0.0,1.0
2021-09-23,33.6755,33.739,33.63,33.64,10191,28.5499041680508,28.6037391197122,28.5113295176478,28.5198074627914,12020.6014871338,0.0,1.0
2021-09-24,33.4508,33.49,33.36,33.36,13811,28.359404740676,28.3926382856386,28.2824249987729,28.2824249987729,16290.504085841,0.0,1.0
2021-09-27,33.5195,33.55,33.46,33.5,7268,28.417648223812,28.4435059564997,28.3672044502081,28.4011162307821,8572.83206834349,0.0,1.0
2021-09-28,32.971,33.11,32.92,33.11,13647,27.9526329326901,28.070476370185,27.9093954124581,28.070476370185,16097.060984684,0.0,1.0
2021-09-29,33.1,33.185,33.0872,33.155,8662,28.0619984250414,28.1340609587613,28.0511466552577,28.1086271233308,10217.0984281771,0.0,1.0
2021-09-30,32.98,33.1632,32.9674,33.12,6209,27.9602630833192,28.1155790383485,27.9495808724384,28.0789543153285,7323.70862855598,0.0,1.0
2021-10-01,32.9626,32.999,32.78,32.95,12064,27.9455114587695,27.9763711790919,27.7907041804489,27.9348292478887,14229.8632460782,0.0,1.0
2021-10-04,32.54,32.82,32.475,32.82,23653,27.5872334970045,27.824615961023,27.5321268535716,27.824615961023,27899.449217464,0.0,1.0
2021-10-05,32.8453,32.93,32.82,32.83,6431,27.8460651622361,27.9178733576016,27.824615961023,27.8330939061665,7585.56453378054,0.0,1.0
2021-10-06,32.75,32.75,32.449,32.47,13930,27.7652703450183,27.7652703450183,27.5100841961985,27.5278878809999,16430.8682872902,0.0,1.0
2021-10-07,33.0539,33.1237,32.99,33.02,9167,28.0229150979298,28.0820911550316,27.9687410284628,27.9941748638933,10812.7616360078,0.0,1.0
2021-10-08,33.0808,33.1256,33.0301,33.08,4746,28.0457207703659,28.0837019646088,28.0027375884883,28.0450425347544,5598.05462250388,0.0,1.0
2021-10-11,33.12,33.2854,33.0994,33.22,2144,28.0789543153285,28.2191795280022,28.0614897483328,28.1637337667636,2528.91468829505,0.0,1.0
2021-10-12,33.0476,33.1899,33.02,33.115,5711,28.0175739924894,28.1382151518817,27.9941748638933,28.0747153427567,6736.30213845759,0.0,1.0
2021-10-13,33.2998,33.305,33.2114,33.23,6357,28.2313877690089,28.2357963004835,28.1564427339402,28.1722117119072,7498.27923203903,0.0,1.0
2021-10-14,33.5351,33.5351,33.42,33.48,54310,28.4308738182359,28.4308738182359,28.333292669634,28.3841603404951,64060.3342916531,0.0,1.0
2021-10-15,33.8158,33.859,33.68,33.68,9865,28.6688497384144,28.7054744614344,28.5537192433654,28.5537192433654,11636.0743470292,0.0,1.0
2021-10-18,33.68,33.7699,33.62,33.62,28411,28.5537192433654,28.6299359702056,28.5028515725043,28.5028515725043,33511.6582132234,0.0,1.0
2021-10-19,33.9157,33.92,33.781,33.88,11928,28.7535444103981,28.7571899268098,28.6393464893149,28.7232781462358,14069.4470158505,0.0,1.0
2021-10-20,33.9456,34.0039,33.92,33.9737,11353,28.7788934663772,28.8283198865639,28.7571899268098,28.8027164922305,13391.2166306967,0.0,1.0
2021-10-21,33.853,33.9,33.71,33.71,49124,28.7003876943483,28.7402340365228,28.579153078796,28.579153078796,57943.2859831186,0.0,1.0
2021-10-22,33.8844,33.99,33.83,33.99,17826,28.7270084420989,28.8165355428145,28.6808884205182,28.8165355428145,21026.3214708711,0.0,1.0
2021-10-25,33.9561,34.0112,33.91,33.91,20122,28.7877953087779,28.8345087865187,28.7487119816663,28.7487119816663,23734.5248870677,0.0,1.0
2021-10-26,33.9599,34.12,33.94,34.09,17135,28.7910169279325,28.9267488296802,28.7741458170969,28.9013149942496,20211.265477582,0.0,1.0
2021-10-27,33.7673,33.91,33.7673,33.87,12372,28.6277317044683,28.7487119816663,28.6277317044683,28.7148002010922,14593.1588262997,0.0,1.0
2021-10-28,33.9,33.9,33.805,33.81,14443,28.7402340365228,28.7402340365228,28.6596935576594,28.6639325302312,17035.9677439578,0.0,1.0
2021-10-29,33.7717,33.78,33.62,33.62,7581,28.6314620003315,28.6384986948006,28.5028515725043,28.5028515725043,8942.02530408806,0.0,1.0
2021-11-01,34.0536,34.059,33.92,33.95,4852,28.8704552739272,28.8750333643047,28.7571899268098,28.7826237622404,5723.08491959311,0.0,1.0
2021-11-02,33.9715,34.0099,33.95,33.98,12367,28.8008513442989,28.8334066536501,28.7826237622404,28.8080575976709,14587.2611707766,0.0,1.0
2021-11-03,34.17,34.189,33.95,33.95,5200,28.9691385553978,28.9852466511704,28.7826237622404,28.7826237622404,6133.56174399919,0.0,1.0
2021-11-04,34.25,34.25,34.135,34.23,4587,29.0369621165459,29.0369621165459,28.9394657473954,29.0200062262589,5410.50917687006,0.0,1.0
2021-11-05,34.1918,34.27,34.11,34.269,7438,28.9876204758106,29.0539180068329,28.9182708845367,29.0530702123186,8773.3523561281,0.0,1.0
2021-11-08,34.33,34.33,34.24,34.3,11075,29.104785677694,29.104785677694,29.0284841714024,29.0793518422635,13063.3069836137,0.0,1.0
2021-11-09,34.179,34.3,34.12,34.29,8079,28.9767687060269,29.0793518422635,28.9267488296802,29.07087389712,9529.43179418646,0.0,1.0
2021-11-10,33.92,34.27,33.88,34.11,143658,28.7571899268098,29.0539180068329,28.7232781462358,28.9182708845367,169449.079426815,0.0,1.0
2021-11-11,34.269,34.29,34.195,34.205,9492,29.0530702123186,29.07087389712,28.9903334182566,28.9988113634001,11196.1092450078,0.0,1.0
2021-11-12,34.4312,34.4513,34.32,34.359,12021,29.1905824825464,29.2076231522849,29.0963077325505,29.1293717186102,14179.1434085797,0.0,1.0
2021-11-15,34.44,34.51,34.42,34.51,5999,29.1980430742727,29.2573886902773,29.1810871839857,29.2573886902773,7076.00709658678,0.0,1.0
2021-11-16,34.5,34.58,34.46,34.569,4917,29.2489107451338,29.316734306282,29.2149989645598,29.3074085666241,5799.7544413931,0.0,1.0
2021-11-17,34.37,34.43,34.3482,34.41,4037,29.1386974582681,29.1895651291292,29.1202155378552,29.1726092388422,4761.76706933169,0.0,1.0
2021-11-18,34.2548,34.2548,34.161,34.25,2222,29.0410315302148,29.0410315302148,28.9615084047686,29.0369621165459,2620.91811445504,0.0,1.0
2021-11-19,34.11,34.249,34.11,34.1974,9470,28.9182708845367,29.0361143220315,28.9182708845367,28.992368125091,11170.1595607062,0.0,1.0
2021-11-22,34.063,34.269,34.063,34.219,10557,28.8784245423621,29.0530702123186,28.8784245423621,29.010680486601,12452.309871423,0.0,1.0
2021-11-23,34.017,34.145,33.9218,34.035,3536,28.839425994702,28.947943692539,28.7587159569357,28.8546862959603,4170.82198591945,0.0,1.0
2021-11-24,33.9851,33.9968,33.77,33.77,5962,28.8123813496941,28.822300545512,28.6300207496571,28.6300207496571,7032.36444571602,0.0,1.0
2021-11-26,32.9475,33.18,32.9044,33.13,4355,27.9327097616028,28.1298219861896,27.8961698180342,28.087432260472,5136.85796059933,0.0,1.0
2021-11-29,33.14,33.31,33.0385,33.31,12373,28.0959102056155,28.2400352730553,28.0098590624088,28.2400352730553,14594.3383574043,0.0,1.0
2021-11-30,32.83,32.9993,32.678,32.93,22293,27.8330939061665,27.9766255174462,27.704229139985,27.9178733576016,26295.2869151873,0.0,1.0
2021-12-01,32.7379,33.32,32.7379,33.19,14058,27.7550120313947,28.2485132181988,27.7550120313947,28.1382999313331,16581.8482686809,0.0,1.0
2021-12-02,33.17,33.24,33.01,33.01,15621,28.1213440410461,28.1806896570507,27.9856969187498,27.9856969187498,18425.4553851945,0.0,1.0
2021-12-03,32.95,33.26,32.79,33.26,9532,27.9348292478887,28.1976455473377,27.7991821255924,28.1976455473377,11243.2904891924,0.0,1.0
2021-12-06,33.2248,33.27,33.0,33.04,17995,28.1678031804325,28.2061234924812,27.9772189736063,28.0111307541803,21225.6622275511,0.0,1.0
2021-12-07,33.89,33.909,33.71,33.71,13605,28.7317560913793,28.747864187152,28.579153078796,28.579153078796,16047.5206782902,0.0,1.0
2021-12-08,33.8544,33.87,33.82,33.82,5166,28.7015746066684,28.7148002010922,28.6724104753747,28.6724104753747,6093.45768644228,0.0,1.0
2021-12-09,33.6872,33.79,33.651,33.79,11741,28.5598233638688,28.6469766399441,28.5291332024492,28.6469766399441,13848.8746992874,0.0,1.0
2021-12-10,33.6808,33.79,33.6525,33.79,4292,28.5543974789769,28.6469766399441,28.5304048942208,28.6469766399441,5062.54750100857,0.0,1.0
2021-12-13,33.4,33.54,33.35,33.54,10266,28.3163367793469,28.4350280113562,28.2739470536294,28.4350280113562,12109.06631998,0.0,1.0
2021-12-14,33.2847,33.39,33.16,33.19,8362,28.2185860718422,28.3078588342034,28.1128660959025,28.1382999313331,9863.23909679256,0.0,1.0
2021-12-15,33.5131,33.54,33.1794,33.181,4904,28.4122223389201,28.4350280113562,28.129313309481,28.1306697807039,5784.4205370331,0.0,1.0
2021-12-16,33.49,33.69,33.405,33.65,13379,28.3926382856386,28.5621971885089,28.3205757519187,28.5282854079349,15780.9466486472,0.0,1.0
2021-12-17,33.07,33.19,32.99,33.02,9201,28.2404676482576,28.3429428861709,28.1721508229821,28.1977696324604,10774.5053584045,0.24051,1.0
2021-12-20,32.7948,32.8199,32.6,32.72,9446,28.0054577693099,28.0268921732401,27.8391062997641,27.9415815376773,11061.4039360383,0.0,1.0
2021-12-21,33.2078,33.23,33.02,33.05,10612,28.3581433797947,28.3771012988086,28.1977696324604,28.2233884419387,12426.8069626549,0.0,1.0
2021-12-22,33.3974,33.43,33.1807,33.1807,7513,28.5200542556976,28.5478933619973,28.3350010552326,28.3350010552326,8797.83270923734,0.0,1.0
2021-12-23,33.5782,33.62,33.48,33.48,14953,28.6744502808202,28.7101458220266,28.5905913777945,28.5905913777945,17510.1813524858,0.0,1.0
2021-12-27,33.7846,33.8,33.61,33.62,25862,28.850707690031,28.8638586788965,28.7016062188672,28.7101458220266,30284.7796521092,0.0,1.0
2021-12-28,33.7609,33.86,33.68,33.68,12088,28.8304688305431,28.9150962978531,28.7613834409833,28.7613834409833,14155.2245160736,0.0,1.0
2021-12-29,33.7,33.74,33.65,33.68,13689,28.7784626473021,28.8126210599399,28.7357646315049,28.7613834409833,16030.0188948157,0.0,1.0
2021-12-30,33.76,33.85,33.75,33.79,13948,28.8297002662588,28.9065566946937,28.8211606630993,28.8553190757371,16333.3116768857,0.0,1.0
2021-12-31,33.68,33.819,33.66,33.78,13068,28.7613834409833,28.8800839248994,28.7443042346644,28.8467794725776,15302.818826609,0.0,1.0
2022-01-03,33.9268,33.98,33.7,33.7,16838,28.9721408469582,29.0175715357664,28.7784626473021,28.7784626473021,19717.5438783626,0.0,1.0
2022-01-04,34.0464,34.099,33.97,34.0601,24764,29.074274500745,29.1191928133637,29.0090319326069,29.0859737570735,28999.0056184685,0.0,1.0
2022-01-05,33.74,34.11,33.74,34.025,10440,28.8126210599399,29.128586376839,28.8126210599399,29.0559997499838,12225.39245101,0.0,1.0
2022-01-06,33.72,33.79,33.58,33.62,20339,28.795541853621,28.8553190757371,28.6759874093889,28.7101458220266,23817.2660020203,0.0,1.0
2022-01-07,33.739,33.77,33.6179,33.67,25699,28.8117670996239,28.8382398694182,28.7083525053632,28.7528438378238,30093.9042718875,0.0,1.0
2022-01-10,33.51,33.59,33.272,33.59,18129,28.6162101872728,28.6845270125483,28.4129676320782,28.6845270125483,21229.3237303027,0.0,1.0
2022-01-11,33.91,33.98,33.69,33.69,15232,28.9577943136503,29.0175715357664,28.7699230441427,28.7699230441427,17836.8944266077,0.0,1.0
2022-01-12,34.129,34.17,34.0381,34.15,11033,29.144811622842,29.1798239957957,29.0671866301227,29.1627447894768,12919.8041103441,0.0,1.0
2022-01-13,33.8718,34.16,33.8718,34.15,21965,28.9251730295813,29.1712843926362,28.9251730295813,29.1627447894768,25721.335745827,0.0,1.0
2022-01-14,33.88,33.88,33.645,33.71,29762,28.932175504172,28.932175504172,28.7314948299252,28.7870022504616,34851.7366021991,0.0,1.0
2022-01-18,33.51,33.62,33.485,33.58,11018,28.6162101872728,28.7101458220266,28.5948611793742,28.6759874093889,12902.2388913054,0.0,1.0
2022-01-19,33.4849,33.65,33.4849,33.5373,7162,28.5947757833427,28.7357646315049,28.5947757833427,28.6395233038981,8386.80658372924,0.0,1.0
2022-01-20,33.4,33.79,33.385,33.64,30817,28.522274552519,28.8553190757371,28.5094651477799,28.7272250283455,36087.1570079286,0.0,1.0
2022-01-21,32.919,33.1545,32.87,33.1545,16911,28.1115196405501,28.3126272949549,28.0696755850689,28.3126272949549,19803.0279443515,0.0,1.0
2022-01-24,32.5989,32.5989,31.92,32.16,20545,27.8381669434165,27.8381669434165,27.2584132849224,27.4633637607489,24058.4950101533,0.0,1.0
2022-01-25,32.5656,32.68,32.2,32.38,14976,27.8097300648956,27.9074231250396,27.4975221733866,27.6512350302565,17537.1146883454,0.0,1.0
2022-01-26,32.4876,32.88,32.45,32.85,21593,27.743121160252,28.0782151882283,27.7110122523725,28.05259637875,25285.7183136646,0.0,1.0
2022-01-27,32.48,32.79,32.4302,32.66,13748,27.7366310618508,28.0013587597934,27.6941038381168,27.8903439187207,16099.1087563683,0.0,1.0
2022-01-28,32.44,32.44,32.14,32.32,74253,27.7024726492131,27.7024726492131,27.44628455443,27.5999974112999,86951.3472859045,0.0,1.0
2022-01-31,33.0502,33.06,32.78,32.795,13653,28.2235592340019,28.2319280450982,27.9928191566339,28.0056285613731,15987.8623691225,0.0,1.0
2022-02-01,33.2001,33.2001,33.06,33.06,10282,28.3515678853619,28.3515678853619,28.2319280450982,28.2319280450982,12040.3721438012,0.0,1.0
2022-02-02,33.3277,33.379,33.19,33.34,38237,28.4605332216763,28.5043413858842,28.3429428861709,28.4710369335624,44776.0853591253,0.0,1.0
2022-02-03,32.89,33.0899,32.78,32.94,38131,28.0867547913878,28.2574614585449,27.9928191566339,28.1294528071849,44651.957811251,0.0,1.0
2022-02-04,32.9102,33.02,32.72,32.72,12702,28.1040047897698,28.1977696324604,27.9415815376773,27.9415815376773,14874.2274820621,0.0,1.0
2022-02-07,32.927,33.09,32.89,32.97,18083,28.1183513230777,28.2575468545765,28.0867547913878,28.1550716166632,21175.4570585836,0.0,1.0
2022-02-08,33.1613,33.1613,32.9539,32.9539,5035,28.3184342251033,28.3184342251033,28.1413228555766,28.1413228555766,5896.05852402635,0.0,1.0
2022-02-09,33.6284,33.63,33.49,33.52,36488,28.7173190886806,28.7186854251861,28.599130980954,28.6247497904323,42727.9808192003,0.0,1.0
2022-02-10,33.3511,33.63,33.29,33.36,69290,28.4805158930694,28.7186854251861,28.4283389177652,28.4881161398813,81139.6018132644,0.0,1.0
2022-02-11,32.96,33.38,32.9399,33.355,16332,28.1465320135038,28.5051953462002,28.1293674111533,28.4838463383016,19125.0104894535,0.0,1.0
2022-02-14,32.7718,32.8728,32.619,32.86,39766,27.9858166820432,28.0720666739535,27.855331545767,28.0611359819094,46566.5666864811,0.0,1.0
2022-02-15,33.2656,33.2796,33.126,33.15,45551,28.4075022860562,28.4194577304794,28.2882894259505,28.3087844735331,53340.8861624478,0.0,1.0
2022-02-16,33.3403,33.3886,33.195,33.195,31686,28.4712931216572,28.5125394049173,28.3472126877506,28.3472126877506,37104.7686975768,0.0,1.0
2022-02-17,32.9137,33.14,32.88,33.14,34652,28.1069936508756,28.3002448703737,28.0782151882283,28.3002448703737,40577.9980088504,0.0,1.0
2022-02-18,32.7064,32.84,32.65,32.785,18971,27.9299676773805,28.0440567755906,27.8818043155613,27.9970889582137,22215.318025681,0.0,1.0
2022-02-22,32.35,32.52,32.17,32.42,68101,27.6256162207782,27.7707894744886,27.4719033639083,27.6853934428942,79747.2654507882,0.0,1.0
2022-02-23,31.9923,32.48,31.9923,32.47,39639,27.3201546157651,27.7366310618508,27.3201546157651,27.7280914586914,46417.8478319525,0.0,1.0
2022-02-24,31.7382,31.7382,31.06,31.06,188153,27.1031632994838,27.1031632994838,26.5240074132108,26.5240074132108,220329.910520582,0.0,1.0
2022-02-25,32.3404,32.3404,31.92,31.99,18624,27.6174182017451,27.6174182017451,27.2584132849224,27.3181905070384,21808.9759585833,0.0,1.0
2022-02-28,31.96,32.175,31.73,31.93,35183,27.2925716975601,27.476173165488,27.0961608248931,27.2669528880818,41199.8067628242,0.0,1.0
2022-03-01,31.459,31.969,31.39,31.969,13341,26.8647375792723,27.3002573404036,26.8058143174722,27.3002573404036,15622.5058131154,0.0,1.0
2022-03-02,31.84,31.87,31.65,31.66,12975,27.1900964596469,27.2157152691252,27.0278439996176,27.036383602777,15193.9144685684,0.0,1.0
2022-03-03,31.31,31.65,31.28,31.65,16818,26.7374974921967,27.0278439996176,26.7118786827184,27.0278439996176,19694.1235863109,0.0,1.0
2022-03-04,30.73,30.795,30.54,30.79,24403,26.2422005089494,26.2977079294857,26.0799480489201,26.293438127906,28576.2693469345,0.0,1.0
2022-03-07,29.74,30.55,29.74,30.48,29106,25.3967797961651,26.0884876520795,25.3967797961651,26.0287104299635,34083.551022902,0.0,1.0
2022-03-08,30.19,30.48,29.945,30.18,39366,25.7810619383398,26.0287104299635,25.5718416609336,25.7725223351804,46098.1608454462,0.0,1.0
2022-03-09,31.02,31.095,30.65,30.65,36378,26.4898490005731,26.5538960242688,26.1738836836739,26.1738836836739,42599.1692129157,0.0,1.0
2022-03-10,30.65,30.8,30.53,30.59,36184,26.1738836836739,26.3019777310655,26.0714084457607,26.1226460647173,42371.9923800139,0.0,1.0
2022-03-11,30.38,30.87,30.38,30.87,15910,25.9433143983691,26.3617549531815,25.9433143983691,26.3617549531815,18630.8423271618,0.0,1.0
2022-03-14,30.42,30.71,30.36,30.56,31867,25.9774728110069,26.2251213026305,25.9262351920502,26.097027255239,37316.722340645,0.0,1.0
2022-03-15,30.64,30.65,30.25,30.36,57379,26.1653440805145,26.1738836836739,25.8322995572964,25.9262351920502,67191.6468818487,0.0,1.0
2022-03-16,31.78,31.78,31.28,31.5903,33985,27.1388588406903,27.1388588406903,26.7118786827184,26.9768625687557,39796.9312689247,0.0,1.0
2022-03-17,31.9,31.9,31.62,31.62,7410,27.2413340786035,27.2413340786035,27.0022251901393,27.0022251901393,8677.21820517087,0.0,1.0
2022-03-18,32.28,32.28,31.78,31.78,6106,27.5658389986621,27.5658389986621,27.1388588406903,27.1388588406903,7150.21516339721,0.0,1.0
2022-03-21,32.04,32.119,31.95,32.08,14961,27.3608885228356,27.4283513877952,27.2840320944007,27.3950469354734,17519.5494693065,0.0,1.0
2022-03-22,32.38,32.4484,32.26,32.26,16617,27.6512350302565,27.709645915867,27.5487597923432,27.5487597923432,19458.7496511909,0.0,1.0
2022-03-23,32.16,32.29,32.1,32.19,30049,27.4633637607489,27.5743786018215,27.4121261417922,27.4889825702272,35187.8177931416,0.0,1.0
2022-03-24,32.34,32.4,32.18,32.19,15126,27.6170766176187,27.6683142365753,27.4804429670677,27.4889825702272,17712.7668787334,0.0,1.0
2022-03-25,32.34,32.35,32.13,32.26,23723,27.6170766176187,27.6256162207782,27.4377449512706,27.5487597923432,27779.9794171753,0.0,1.0
2022-03-28,32.39,32.425,32.1899,32.34,11369,27.6597746334159,27.6896632444739,27.4888971741956,27.6170766176187,13313.2650168135,0.0,1.0
2022-03-29,32.79,32.84,32.63,32.73,15941,28.0013587597934,28.0440567755906,27.8647251092424,27.9501211408368,18667.1437798419,0.0,1.0
2022-03-30,32.56,32.7,32.505,32.62,21054,27.8049478871263,27.9245023313585,27.7579800697494,27.856185506083,24654.5414428701,0.0,1.0
2022-03-31,32.1965,32.44,32.1965,32.3954,11343,27.4945333122808,27.7024726492131,27.4945333122808,27.664386019122,13282.8186371462,0.0,1.0
2022-04-01,32.5,32.52,32.375,32.51,9345,27.7537102681697,27.7707894744886,27.6469652286768,27.7622498713291,10943.131461177,0.0,1.0
2022-04-04,32.79,32.815,32.59,32.59,20060,28.0013587597934,28.022707767692,27.8305666966046,27.8305666966046,23490.5529278985,0.0,1.0
2022-04-05,32.42,32.61,32.42,32.61,13387,27.6853934428942,27.8476459029235,27.6853934428942,27.8476459029235,15676.3724848344,0.0,1.0
2022-04-06,32.14,32.215,32.075,32.11,16016,27.44628455443,27.5103315781258,27.3907771338936,27.4206657449517,18754.969875036,0.0,1.0
2022-04-07,32.15,32.24,31.9481,32.14,25675,27.4548241575894,27.5316805860244,27.2824095698004,27.44628455443,30065.7999214254,0.0,1.0
2022-04-08,32.19,32.3224,32.19,32.22,4522,27.4889825702272,27.6020469160581,27.4889825702272,27.5146013797055,5295.32803289914,0.0,1.0
2022-04-11,31.93,32.1192,31.92,32.06,18065,27.2669528880818,27.4285221798584,27.2584132849224,27.3779677291545,21154.3787957371,0.0,1.0
2022-04-12,31.78,32.088,31.75,32.06,9008,27.1388588406903,27.4018786180009,27.113240031212,27.3779677291545,10548.4995401051,0.0,1.0
2022-04-13,32.05,32.11,31.95,31.95,9752,27.3694281259951,27.4206657449517,27.2840320944007,27.2840320944007,11419.73440443,0.0,1.0
2022-04-14,32.0,32.19,31.97,32.19,11241,27.3267301101979,27.4889825702272,27.3011113007196,27.4889825702272,13163.3751476823,0.0,1.0
2022-04-18,32.003,32.1354,31.86,31.86,13426,27.3292919911457,27.4423563369766,27.2071756659658,27.2071756659658,15722.0420543352,0.0,1.0
2022-04-19,32.0937,32.1,31.84,31.85,13102,27.4067461918018,27.4121261417922,27.1900964596469,27.1986360628063,15342.633323097,0.0,1.0
2022-04-20,32.0633,32.17,32.01,32.12,19654,27.3807857981971,27.4719033639083,27.3352697133573,27.4292053481111,23015.1209992481,0.0,1.0
2022-04-21,31.7,32.27,31.7,32.27,16137,27.0705420154148,27.5572993955027,27.0705420154148,27.5572993955027,18896.662641949,0.0,1.0
2022-04-22,31.46,31.775,31.45,31.775,18927,26.8655915395883,27.1345890391105,26.8570519364288,27.1345890391105,22163.7933831672,0.0,1.0
2022-04-25,31.38,31.38,31.04,31.16,9751,26.7972747143128,26.7972747143128,26.5069282068919,26.6094034448052,11418.5633898274,0.0,1.0
2022-04-26,30.71,31.23,30.71,31.23,19403,26.2251213026305,26.6691806669212,26.2251213026305,26.6691806669212,22721.1963339987,0.0,1.0
2022-04-27,31.12,31.2,30.9233,31.0,12967,26.5752450321674,26.6435618574429,26.4072710380213,26.4727697942542,15184.5463517478,0.0,1.0
2022-04-28,31.6297,31.71,31.26,31.41,14257,27.0105086052039,27.0790816185742,26.6947994763995,26.8228935237911,16695.1551890852,0.0,1.0
2022-04-29,31.29,31.9309,31.28,31.9309,11338,26.7204182858779,27.2677214523662,26.7118786827184,27.2677214523662,13276.9635641332,0.0,1.0
2022-05-02,31.37,31.4,31.079,31.25,11517,26.7887351111534,26.8143539206317,26.5402326592137,26.6862598732401,13486.5751779963,0.0,1.0
2022-05-03,31.5108,31.564,31.38,31.44,58566,26.9089727236382,26.9544034124464,26.7972747143128,26.8485123332694,68581.6412151198,0.0,1.0
2022-05-04,31.746,31.75,31.19,31.375,6861,27.1098241899482,27.113240031212,26.6350222542835,26.7930049127331,8034.33118835051,0.0,1.0
2022-05-05,30.9399,31.45,30.83,31.41,17718,26.421446779266,26.8570519364288,26.3275965405438,26.8228935237911,20748.0367286393,0.0,1.0
2022-05-06,30.7,30.815,30.615,30.615,5698,26.2165816994711,26.3147871358046,26.1439950726159,26.1439950726159,6672.44120554165,0.0,1.0
2022-05-09,29.9132,30.1555,29.9132,30.1555,11689,25.5446857228866,25.7516003074397,25.5446857228866,25.7516003074397,13687.9896896413,0.0,1.0
2022-05-10,30.1,30.27,29.9017,30.27,8334,25.7042055099049,25.8493787636153,25.5348651792532,25.8493787636153,9759.2356979614,0.0,1.0
2022-05-11,29.9208,30.39,29.92,30.295,18249,25.5511758212878,25.9518540015285,25.550492653035,25.8707277715139,21369.8454826131,0.0,1.0
2022-05-12,29.9489,30.07,29.76,29.895,22163,25.5751721061658,25.6785867004266,25.413859002484,25.5291436451364,25953.1966371393,0.0,1.0
2022-05-13,30.73,30.73,30.24,30.24,28488,26.2422005089494,26.2422005089494,25.823759954137,25.823759954137,33359.8639985031,0.0,1.0
2022-05-16,30.67,30.79,30.53,30.53,17505,26.1909628899928,26.293438127906,26.0714084457607,26.0714084457607,20498.6106182883,0.0,1.0
2022-05-17,31.07,31.07,30.8563,31.01,20705,26.5325470163702,26.5325470163702,26.3500556968531,26.4813093974136,24245.8573465672,0.0,1.0
2022-05-18,30.36,30.87,30.35,30.87,24948,25.9262351920502,26.3617549531815,25.9176955888908,26.3617549531815,29214.4723053446,0.0,1.0
2022-05-19,30.4956,30.59,30.16,30.16,10763,26.0420322108922,26.1226460647173,25.7554431288615,25.7554431288615,12603.6301676456,0.0,1.0
2022-05-20,30.639,30.8401,30.3421,30.8401,64242,26.1644901201985,26.3362215397348,25.9109493023948,26.3362215397348,75228.3200994045,0.0,1.0
2022-05-23,30.9165,31.01,30.75,30.75,14604,26.4014641078729,26.4813093974136,26.2592797152683,26.2592797152683,17101.4972561829,0.0,1.0
2022-05-24,30.6707,30.74,30.4612,30.69,14608,26.1915606622139,26.2507401121088,26.0126559760237,26.2080420963116,17106.1813145933,0.0,1.0
2022-05-25,30.7935,30.91,30.54,30.54,10038,26.2964269890118,26.3959133658193,26.0799480489201,26.0799480489201,11754.6445807699,0.0,1.0
2022-05-26,31.14,31.18,30.88,30.88,9682,26.5923242384863,26.6264826511241,26.3702945563409,26.3702945563409,11337.7633822489,0.0,1.0
2022-05-27,31.4024,31.405,31.32,31.3201,6209,26.8164034253899,26.8186237222114,26.7460370953562,26.7461224913878,7270.8296674637,0.0,1.0
2022-05-31,31.4929,31.66,31.44,31.51,11399,26.8936868339828,27.036383602777,26.8485123332694,26.9082895553855,13348.3954548911,0.0,1.0
2022-06-01,31.4059,31.69,31.2815,31.69,6993,26.8193922864957,27.0620024122553,26.7131596231923,27.0620024122553,8188.90511589203,0.0,1.0
2022-06-02,31.83,31.83,31.4436,31.48,10511,27.1815568564874,27.1815568564874,26.8515865904068,26.8826707459072,12308.5344877937,0.0,1.0
2022-06-03,31.42,31.53,31.4,31.53,9232,26.8314331269505,26.9253687617043,26.8143539206317,26.9253687617043,10810.8068110847,0.0,1.0
2022-06-06,31.6779,31.865,31.66,31.84,5361,27.0516694924324,27.2114454675455,27.036383602777,27.1900964596469,6277.80928446978,0.0,1.0
2022-06-07,31.6581,31.71,31.46,31.71,433576,27.0347610781767,27.0790816185742,26.8655915395883,27.0790816185742,507723.827331332,0.0,1.0
2022-06-08,31.43,31.59,31.43,31.59,23384,26.83997273011,26.976606380661,26.83997273011,26.976606380661,27383.0054668982,0.0,1.0
2022-06-09,30.9907,31.31,30.9907,31.31,5484,26.4648279633159,26.7374974921967,26.4648279633159,26.7374974921967,6421.844080588,0.0,1.0
2022-06-10,30.51,30.73,30.51,30.61,10605,26.0543292394418,26.2422005089494,26.0543292394418,26.1397252710362,12418.6098604368,0.0,1.0
2022-06-13,29.79,30.03,29.73,29.98,11310,25.4394778119623,25.6444282877888,25.3882401930057,25.6017302719916,13244.1751552608,0.0,1.0
2022-06-14,29.78,29.95,29.67,29.83,15465,25.4309382088029,25.5761114625133,25.3370025740491,25.4736362246001,18109.7408290105,0.0,1.0
2022-06-15,30.1099,30.11,29.8711,30.04,12225,25.7126597170327,25.7127451130643,25.5087339935854,25.6529678909483,14315.6535166281,0.0,1.0
2022-06-16,29.12,29.29,29.0,29.29,83193,24.8673244002801,25.0124976539905,24.7648491623668,25.0124976539905,97420.2178330336,0.0,1.0
2022-06-17,29.2441,29.3499,29.155,29.27,12920,24.9733008754887,25.0636498769155,24.8972130113381,24.9954184476716,15129.5086654261,0.0,1.0
2022-06-21,29.7231,29.87,29.6,29.87,37341,25.3823478668257,25.5077946372378,25.277225351933,25.5077946372378,43726.8562752072,0.0,1.0
2022-06-22,29.31,29.56,29.31,29.32,43241,25.0295768603094,25.2430669392953,25.0295768603094,25.0381164634688,50635.8424304714,0.0,1.0
2022-06-23,29.28,29.42,29.1674,29.37,15623,25.0039580508311,25.1235124950632,24.9078021192558,25.080814479266,18294.7611362192,0.0,1.0
2022-06-24,29.6656,29.6656,29.52,29.5599,9251,25.65091838619,25.65091838619,25.5250226107117,25.5595228953379,10698.8943424245,0.372,1.0
2022-06-27,29.6492,29.72,29.611,29.611,6086,25.6367378180729,25.6979563682368,25.6037074703856,25.6037074703856,7038.53323619019,0.0,1.0
2022-06-28,29.58,30.0,29.58,30.0,24573,25.5769027379692,25.940063628772,25.5769027379692,25.940063628772,28418.9742380712,0.0,1.0
2022-06-29,29.5,29.75,29.5,29.59,17907,25.5077292349592,25.7238964318656,25.5077292349592,25.5855494258455,20709.6639271208,0.0,1.0
2022-06-30,29.36,29.36,29.16,29.16,9708,25.3866756046916,25.3866756046916,25.2137418471664,25.2137418471664,11227.4204168475,0.0,1.0
2022-07-01,29.382,29.4,29.14,29.31,7116,25.4056983180193,25.4212623561966,25.1964484714139,25.3434421653103,8229.7407999884,0.0,1.0
2022-07-05,29.1248,29.175,28.83,28.92,61021,25.183305505842,25.2267118789808,24.9284011472499,25.0062213381362,70571.5308257576,0.0,1.0
2022-07-06,29.1745,29.245,28.98,29.06,10429,25.226279544587,25.2872386941146,25.0581014653938,25.1272749684038,12061.2657115063,0.0,1.0
2022-07-07,29.6156,29.6294,29.43,29.43,15568,25.6076849468087,25.6196173760779,25.4472024198254,25.4472024198254,18004.5818963209,0.0,1.0
2022-07-08,29.6209,29.73,29.53,29.55,7603,25.6122676913831,25.7066030561131,25.5336692985879,25.5509626743405,8792.96224034735,0.0,1.0
2022-07-11,29.22,29.451,29.22,29.3877,7296,25.265621974424,25.4653604643655,25.265621974424,25.4106269301088,8437.91299560359,0.0,1.0
2022-07-12,29.24,29.43,29.22,29.36,13785,25.2829153501765,25.4472024198254,25.265621974424,25.3866756046916,15942.5206475323,0.0,1.0
2022-07-13,29.1729,29.29,29.039,29.07,5344,25.2248960745268,25.3261487895578,25.1091169238637,25.1359216562801,6180.40118537632,0.0,1.0
2022-07-14,28.97,28.98,28.79,28.84,3755,25.0494547775175,25.0581014653938,24.8938143957449,24.9370478351262,4342.70330297308,0.0,1.0
2022-07-15,29.28,29.28,29.01,29.16,33363,25.3175021016815,25.3175021016815,25.0840415290226,25.2137418471664,38584.7164572811,0.0,1.0
2022-07-18,29.3111,29.6045,29.3,29.575,6652,25.3443933009767,25.5980871232661,25.334795477434,25.5725793940311,7693.11914018025,0.0,1.0
2022-07-19,29.8473,29.8699,29.54,29.5401,9288,25.8080287049016,25.8275702195019,25.5423159864642,25.542402453343,10741.6852937454,0.0,1.0
2022-07-20,29.7718,29.825,29.64,29.76,12243,25.7427462114358,25.7887465909375,25.6287828652268,25.7325431197419,14159.1788384286,0.0,1.0
2022-07-21,30.0027,30.0027,29.73,29.73,6760,25.9423982344986,25.9423982344986,25.7066030561131,25.7066030561131,7818.0224575494,0.0,1.0
2022-07-22,29.7983,30.02,29.7546,30.02,2410,25.7656599343079,25.9573570045245,25.7278739082887,25.9573570045245,2787.19439684823,0.0,1.0
2022-07-25,29.9662,30.0,29.895,29.92,3518,25.9108378237503,25.940063628772,25.8492734060713,25.870890125762,4068.6099120797,0.0,1.0
2022-07-26,29.7621,29.8859,29.725,29.8859,9922,25.7343589241959,25.8414049201039,25.702279712175,25.8414049201039,11474.9140271901,0.0,1.0
2022-07-27,30.2,30.2,29.9244,29.9244,5170,26.1129973862972,26.1129973862972,25.8746946684275,25.8746946684275,5979.16806294828,0.0,1.0
2022-07-28,30.31,30.31,30.059,30.059,4334,26.208110952936,26.208110952936,25.991079087242,25.991079087242,5012.32386553537,0.0,1.0
2022-07-29,30.4012,30.43,30.27,30.27,5434,26.2869687463675,26.3118712074511,26.173524201431,26.173524201431,6284.48728318393,0.0,1.0
2022-08-01,30.2483,30.4,30.23,30.23,4686,26.1547608887395,26.2859311438223,26.138937449926,26.138937449926,5419.41615918291,0.0,1.0
2022-08-02,30.1186,30.26,30.06,30.13,5704,26.0426133469844,26.1648775135547,25.9919437560296,26.0524705711634,6596.74557660678,0.0,1.0
2022-08-03,30.3404,30.35,30.2003,30.23,6221,26.2343968840798,26.242697704441,26.1132567869335,26.138937449926,7194.6623829016,0.0,1.0
2022-08-04,30.348,30.42,30.3399,30.38,19200,26.2409683668658,26.3032245195748,26.233964549686,26.2686377680698,22205.0341989568,0.0,1.0
2022-08-05,30.3784,30.399,30.28,30.38,11557,26.2672542980096,26.2850664750347,26.1821708893072,26.2686377680698,13365.811470695,0.0,1.0
2022-08-08,30.4385,30.6,30.4,30.59,10265,26.3192208921459,26.4588649013475,26.2859311438223,26.4502182134712,11871.5977110569,0.0,1.0
2022-08-09,30.22,30.33,30.17,30.32,25960,26.1302907620497,26.2254043286885,26.0870573226684,26.2167576408123,30023.0566565063,0.0,1.0
2022-08-10,30.6,30.6,30.39,30.53,16571,26.4588649013475,26.4588649013475,26.2772844559461,26.3983380862137,19164.5636307768,0.0,1.0
2022-08-11,30.5917,30.8,30.5497,30.8,35997,26.4516881504102,26.6317986588726,26.4153720613299,26.6317986588726,41630.9695864505,0.0,1.0
2022-08-12,30.96,30.96,30.69,30.69,5869,26.7701456648927,26.7701456648927,26.5366850922338,26.5366850922338,6787.57008925406,0.0,1.0
2022-08-15,30.9158,30.95,30.774,30.774,5295,26.7319273044797,26.7614989770165,26.6093172703944,26.6093172703944,6123.73208768107,0.0,1.0
2022-08-16,30.9711,31.0299,30.9,30.9,9259,26.7797434884354,26.8305860131478,26.7182655376352,26.7182655376352,10708.1464400074,0.0,1.0
2022-08-17,30.86,30.929,30.7514,30.86,8939,26.6836787861302,26.7433409324763,26.589775755794,26.6836787861302,10338.0625366914,0.0,1.0
2022-08-18,30.8729,30.8907,30.7899,30.79,11990,26.6948330134905,26.7102241179103,26.6230655041176,26.6231519709964,13866.5812523694,0.0,1.0
2022-08-19,30.57,30.6685,30.56,30.635,3377,26.4329248377187,26.5180947132998,26.4242781498424,26.4891283089144,3905.54169218111,0.0,1.0
2022-08-22,30.36,30.38,30.22,30.38,8589,26.2513443923173,26.2686377680698,26.1302907620497,26.2686377680698,9933.28326743961,0.0,1.0
2022-08-23,30.3022,30.33,30.25,30.33,5574,26.2013665363925,26.2254043286885,26.1562308256785,26.2254043286885,6446.39899088467,0.0,1.0
2022-08-24,30.3648,30.43,30.2467,30.25,7921,26.2554948024979,26.3118712074511,26.1533774186793,26.1562308256785,9160.73311926757,0.0,1.0
2022-08-25,30.6741,30.6741,30.47,30.47,11468,26.5229368585105,26.5229368585105,26.3464579589561,26.3464579589561,13262.8818850853,0.0,1.0
2022-08-26,30.1443,30.5864,30.1443,30.5864,3181,26.0648353348264,26.4471054058358,26.0648353348264,26.4471054058358,3678.8653014001,0.0,1.0
2022-08-29,30.11,30.145,30.0,30.0,9545,26.0351771954109,26.0654406029778,25.940063628772,25.940063628772,11038.908928596,0.0,1.0
2022-08-30,29.8373,30.21,29.795,30.21,31393,25.7993820170253,26.1216440741734,25.7628065273088,26.1216440741734,36306.3874274924,0.0,1.0
2022-08-31,29.75,29.98,29.7399,29.98,5126,25.7238964318656,25.9227702530195,25.7151632771106,25.9227702530195,5928.28152624234,0.0,1.0
2022-09-01,29.5881,29.6,29.3475,29.38,19405,25.583906555149,25.5941961137217,25.3758672448462,25.4039689804441,22442.1191995186,0.0,1.0
2022-09-02,29.4021,29.79,29.4021,29.7,9152,25.4230781606506,25.7584831833706,25.4230781606506,25.6806629924843,10584.3996348361,0.0,1.0
2022-09-06,29.41,29.54,29.3707,29.5,2869,25.4299090440729,25.5423159864642,25.3959275607192,25.5077292349592,3318.03349566704,0.0,1.0
2022-09-07,29.5521,29.58,29.31,29.31,6203,25.5527784787945,25.5769027379692,25.3434421653103,25.3434421653103,7173.84516334006,0.0,1.0
2022-09-08,29.6054,29.6054,29.45,29.45,14937,25.5988653251749,25.5988653251749,25.4644957955779,25.4644957955779,17274.8226994697,0.0,1.0
2022-09-09,30.0956,30.11,29.98,29.98,13123,26.0227259648691,26.0351771954109,25.9227702530195,25.9227702530195,15176.9095725474,0.0,1.0
2022-09-12,30.42,30.46,30.34,30.34,5877,26.3032245195748,26.3378112710799,26.2340510165648,26.2340510165648,6796.82218683696,0.0,1.0
2022-09-13,29.7447,30.1,29.68,30.1,12729,25.7193136872912,26.0265305075346,25.6633696167318,26.0265305075346,14721.2437665897,0.0,1.0
2022-09-14,29.84,29.84,29.68,29.8,11770,25.8017166227519,25.8017166227519,25.6633696167318,25.7671298712469,13612.1485688397,0.0,1.0
2022-09-15,29.6032,29.7654,29.55,29.6202,5620,25.5969630538421,25.737212331195,25.5509626743405,25.6116624232318,6499.59855198634,0.0,1.0
2022-09-16,29.3531,29.415,29.2533,29.415,8194,25.3807093900569,25.434232388011,25.2944154450519,25.434232388011,9476.460949284,0.0,1.0
2022-09-19,29.4526,29.48,29.09,29.09,8796,25.4667439344257,25.4904358592067,25.1532150320326,25.1532150320326,10172.6812923971,0.0,1.0
2022-09-20,29.1429,29.25,29.095,29.2184,7965,25.198956010898,25.2915620380527,25.1575383759707,25.2642385043638,9211.61965597352,0.0,1.0
2022-09-21,28.9596,29.21,28.9596,29.1,10152,25.0404622221262,25.2569752865477,25.0404622221262,25.1618617199089,11740.9118326984,0.0,1.0
2022-09-22,28.8151,28.885,28.73,28.86,16354,24.9155175823143,24.9759579305693,24.8419342684873,24.9543412108787,18913.6004838407,0.0,1.0
2022-09-23,28.2885,28.3,28.201,28.3,9590,24.4601829987506,24.4701266898083,24.3845244798333,24.4701266898083,11090.9519774998,0.0,1.0
2022-09-26,28.1527,28.31,28.085,28.27,9749,24.342760977391,24.4787733776845,24.2842229004688,24.4441866261795,11274.8374169599,0.0,1.0
2022-09-27,28.0459,28.14,27.99,28.14,4766,24.2504143508726,24.3317796837882,24.2020793656443,24.3317796837882,5511.93713501189,0.0,1.0
2022-09-28,28.3372,28.3372,27.98,28.01,88002,24.502292368708,24.502292368708,24.1934326777681,24.2193727413968,101775.386436281,0.0,1.0
2022-09-29,27.8442,27.85,27.7226,27.815,6603,24.0760106564085,24.0810257353767,23.9708669318332,24.0507623278098,7636.450042485,0.0,1.0
2022-09-30,27.83,28.05,27.83,27.86,7278,24.0637323596242,24.2539594929019,24.0637323596242,24.089672423253,8417.09577604208,0.0,1.0
2022-10-03,28.2458,28.31,28.01,28.01,7870,24.423261641519,24.4787733776845,24.2193727413968,24.2193727413968,9101.75099717658,0.0,1.0
2022-10-04,28.9837,29.0926,28.78,28.78,7340,25.061300739908,25.1554631708804,24.8851677078686,24.8851677078686,8488.79953230955,0.0,1.0
2022-10-05,28.9413,29.05,28.76,28.89,21705,25.0246387833127,25.1186282805276,24.8678743321161,24.9802812745075,25102.097254602,0.0,1.0
2022-10-06,28.72,28.8483,28.7127,28.78,3929,24.8332875806111,24.9442245860635,24.8269754984614,24.8851677078686,4543.93642540112,0.0,1.0
2022-10-07,28.27,28.54,28.26,28.54,9262,24.4441866261795,24.6776471988385,24.4355399383033,24.6776471988385,10711.615976601,0.0,1.0
2022-10-10,28.12,28.245,28.05,28.22,8063,24.3144863080357,24.4225699064889,24.2539594929019,24.4009531867982,9324.957851364,0.0,1.0
2022-10-11,27.8449,28.04,27.79,27.89,5516,24.0766159245598,24.2453128050256,24.0291456081192,24.1156124868817,6379.32128340865,0.0,1.0
2022-10-12,27.775,27.86,27.77,27.83,11718,24.0161755763048,24.089672423253,24.0118522323666,24.0637323596242,13552.0099345508,0.0,1.0
2022-10-13,28.1792,28.23,27.34,27.34,16245,24.3656747002631,24.4095998746745,23.6400446536876,23.6400446536876,18787.5406542737,0.0,1.0
2022-10-14,27.8653,28.31,27.8653,28.31,17151,24.0942551678274,24.4787733776845,24.0942551678274,24.4787733776845,19835.3407055369,0.0,1.0
2022-10-17,28.36,28.44,28.34,28.39,5826,24.5220068170658,24.5911803200759,24.5047134413133,24.5479468806946,6737.84006474598,0.0,1.0
2022-10-18,28.48,28.6258,28.3563,28.6258,7090,24.6257670715809,24.7518357808168,24.5188075425516,24.7518357808168,8199.67148284397,0.0,1.0
2022-10-19,28.2818,28.3704,28.18,28.3,16383,24.4543897178735,24.5309993724571,24.3663664352932,24.4701266898083,18947.1393375787,0.0,1.0
2022-10-20,28.3115,28.5346,28.2601,28.33,10301,24.480070380866,24.6729779873853,24.435626405182,24.4960667534371,11913.2321501799,0.0,1.0
2022-10-21,28.5025,28.545,28.14,28.1401,14369,24.6452221193025,24.6819705427766,24.3317796837882,24.3318661506669,16617.9237710839,0.0,1.0
2022-10-24,28.3448,28.43,28.18,28.37,6355,24.5088638514939,24.5825336321996,24.3663664352932,24.5306535049421,7349.63501741515,0.0,1.0
2022-10-25,28.6764,28.6764,28.3901,28.3901,27386,24.7955880214706,24.7955880214706,24.5480333475734,24.5480333475734,31672.243050658,0.0,1.0
2022-10-26,28.73,28.91,28.56,28.56,12044,24.8419342684873,24.99757465026,24.694940574591,24.694940574591,13929.032911054,0.0,1.0
2022-10-27,28.6702,28.8747,28.67,28.67,24136,24.7902270749873,24.9670518420568,24.7900541412298,24.7900541412298,27913.5784076054,0.0,1.0
2022-10-28,28.8479,28.8479,28.6,28.6,4403,24.9438787185484,24.9438787185484,24.729527326096,24.729527326096,5092.12320718787,0.0,1.0
2022-10-31,28.8137,28.86,28.74,28.79,7091,24.9143070460116,24.9543412108787,24.8505809563636,24.8938143957449,8200.82799504184,0.0,1.0
2022-11-01,29.06,29.265,29.05,29.265,8129,25.1272749684038,25.3045320698671,25.1186282805276,25.3045320698671,9401.28765642295,0.0,1.0
2022-11-02,28.7746,29.16,28.7746,29.07,21393,24.8804984964155,25.2137418471664,24.8804984964155,25.1359216562801,24741.2654488689,0.0,1.0
2022-11-03,28.87,28.895,28.63,28.66,12142,24.962987898755,24.9846046184456,24.7554673897248,24.7814074533535,14042.3711064445,0.0,1.0
2022-11-04,29.46,29.52,29.3,29.42,10819,25.4731424834541,25.5250226107117,25.334795477434,25.4385557319491,12512.3054686726,0.0,1.0
2022-11-07,29.4992,29.57,29.44,29.5,14782,25.5070374999291,25.568256050093,25.4558491077016,25.5077292349592,17095.563308801,0.0,1.0
2022-11-08,29.63,29.776,29.51,29.67,19406,25.6201361773505,25.7463778203439,25.5163759228354,25.6547229288555,22443.2757117165,0.0,1.0
2022-11-09,29.375,29.65,29.3701,29.59,10741,25.3996456365059,25.637429553103,25.3954087594466,25.5855494258455,12422.0975172394,0.0,1.0
2022-11-10,30.27,30.27,30.11,30.11,17667,26.173524201431,26.173524201431,26.0351771954109,26.0351771954109,20432.1009996339,0.0,1.0
2022-11-11,30.534,30.58,30.37,30.37,19277,26.4017967613642,26.441571525595,26.2599910801936,26.2599910801936,22294.0856381922,0.0,1.0
2022-11-14,30.32,30.585,30.32,30.58,7432,26.2167576408123,26.4458948695331,26.2167576408123,26.441571525595,8595.19865451287,0.0,1.0
2022-11-15,30.58,30.87,30.461,30.8199,33055,26.441571525595,26.6923254740064,26.3386759398675,26.6490055677464,38228.5107003395,0.0,1.0
2022-11-16,30.38,30.55,30.37,30.52,59346,26.2686377680698,26.4156314619662,26.2599910801936,26.3896913983374,68634.3728943382,0.0,1.0
2022-11-17,30.5515,30.57,30.3001,30.3001,10935,26.4169284651476,26.4329248377187,26.1995507319385,26.1995507319385,12646.4608836247,0.0,1.0
2022-11-18,30.5405,30.58,30.48,30.58,29869,26.4074171084837,26.441571525595,26.3551046468324,26.441571525595,34543.8628379502,0.0,1.0
2022-11-21,30.4777,30.53,30.37,30.53,6770,26.3531159086208,26.3983380862137,26.2599910801936,26.3983380862137,7829.58757952803,0.0,1.0
2022-11-22,30.6847,30.685,30.505,30.51,55397,26.5321023476594,26.5323617482957,26.376721366523,26.3810447104612,64067.3062249798,0.0,1.0
2022-11-23,30.72,30.7795,30.65,30.66,9870,26.5626251558626,26.6140729487263,26.5020983407288,26.510745028605,11414.7753929012,0.0,1.0
2022-11-25,30.79,30.85,30.79,30.79,2160,26.6231519709964,26.6750320982539,26.6231519709964,26.6231519709964,2498.06634738264,0.0,1.0
2022-11-28,30.6,30.79,30.591,30.76,13319,26.4588649013475,26.6231519709964,26.4510828822588,26.5972119073676,15403.5859633284,0.0,1.0
2022-11-29,30.8297,30.89,30.741,30.77,34839,26.6574793218651,26.7096188497589,26.5807832004027,26.6058585952438,40291.7284613259,0.0,1.0
2022-11-30,31.3143,31.32,30.99,31.07,8746,27.0764978163485,27.081426428438,26.7960857285215,26.8652592315316,10114.855682504,0.0,1.0
2022-12-01,31.1133,31.27,31.09,31.27,18351,26.9026993900358,27.0381929890567,26.8825526072841,27.0381929890567,21223.1553429717,0.0,1.0
2022-12-02,31.19,31.19,30.96,30.96,22272,26.9690194860467,26.9690194860467,26.7701456648927,26.7701456648927,25757.8396707899,0.0,1.0
2022-12-05,30.9493,31.05,30.87,31.0199,25875,26.7608937088651,26.8479658557791,26.6923254740064,26.8219393252715,29924.753119688,0.0,1.0
2022-12-06,30.83,31.1199,30.79,30.99,32924,26.6577387225014,26.9084062040341,26.6231519709964,26.7960857285215,38077.0076024196,0.0,1.0
2022-12-07,27.7387,27.81,27.54,27.74,12209,25.5033194241423,25.5688735660069,25.3206320750748,25.5045146609505,13279.1258529041,1.7562,1.0
2022-12-08,27.83,27.9,27.7608,27.9,7386,25.5872618245945,25.651620729651,25.5236384498815,25.651620729651,8033.38713650176,0.0,1.0
2022-12-09,27.7968,27.96,27.7968,27.89,20696,25.5567373153391,25.7067855054137,25.5567373153391,25.6424266003572,22510.0162709235,0.0,1.0
2022-12-12,27.95,27.95,27.73,27.83,33241,25.6975913761199,25.6975913761199,25.4953205316567,25.5872618245945,36154.5927165522,0.0,1.0
2022-12-13,28.0106,28.32,27.93,28.264,22371,25.7533077996402,26.0377741599898,25.6792031175323,25.9862870359446,24331.830981679,0.0,1.0
2022-12-14,27.92,28.1,27.84,28.02,52294,25.6700089882385,25.8355033155266,25.5964559538883,25.7619502811764,56877.599095075,0.0,1.0
2022-12-15,27.51,27.75,27.5,27.75,108463,25.2930496871935,25.5137087902443,25.2838555578997,25.5137087902443,117969.844162793,0.0,1.0
2022-12-16,27.1273,27.17,27.03,27.17,13337,25.1652145134927,25.2048260730555,25.074952107276,25.2048260730555,14376.8613578087,0.24366,1.0
2022-12-19,27.02,27.22,27.0,27.22,22966,25.0656753954346,25.2512096322624,25.0471219717519,25.2512096322624,24756.6167761442,0.0,1.0
2022-12-20,26.87,27.0,26.87,26.89,59316,24.9265247178138,25.0471219717519,24.9265247178138,24.9450781414966,63940.7594136447,0.0,1.0
2022-12-21,27.25,27.29,27.045,27.045,31831,25.2790397677866,25.3161466151522,25.0888671750381,25.0888671750381,34312.8045197877,0.0,1.0
2022-12-22,27.09,27.13,26.911,27.13,73483,25.1306123783244,25.1677192256899,24.9645592363635,25.1677192256899,79212.3343447442,0.0,1.0
2022-12-23,27.17,27.17,27.0618,27.09,56828,25.2048260730555,25.2048260730555,25.1044520509316,25.1306123783244,61258.7746300931,0.0,1.0
2022-12-27,27.37,27.37,27.29,27.29,23398,25.3903603098833,25.3903603098833,25.3161466151522,25.3161466151522,25222.2990215196,0.0,1.0
2022-12-28,27.08,27.38,27.08,27.38,22240,25.121335666483,25.3996370217247,25.121335666483,25.3996370217247,23974.0118915547,0.0,1.0
2022-12-29,27.3805,27.395,27.25,27.3,14180,25.4001008573167,25.4135520894867,25.2790397677866,25.3254233269935,15285.5885171873,0.0,1.0
2022-12-30,26.93,27.22,26.93,27.14,31487,24.9821849888621,25.2512096322624,24.9821849888621,25.1769959375313,33941.9834725442,0.0,1.0
2023-01-03,27.4391,27.5,27.3301,27.5,99877,25.4544623887073,25.5109575638213,25.3533462296361,25.5109575638213,107664.225975396,0.0,1.0
2023-01-04,27.8567,27.8567,27.62,27.62,6691,25.8418578752037,25.8418578752037,25.622278105918,25.622278105918,7212.68496251765,0.0,1.0
2023-01-05,27.8172,27.865,27.78,27.78,11807,25.8052148634302,25.8495575460321,25.7707054953802,25.7707054953802,12727.5700721037,0.0,1.0
2023-01-06,28.175,28.2,27.94,27.94,6731,26.1371356131151,26.1603273927186,25.9191328848425,25.9191328848425,7255.80368894132,0.0,1.0
2023-01-09,28.23,28.3888,28.23,28.28,5747,26.1881575282428,26.335471712284,26.1881575282428,26.2345410874497,6195.08301891928,0.0,1.0
2023-01-10,28.26,28.31,28.13,28.22,27543,26.2159876637669,26.2623712229739,26.0953904098289,26.1788808164014,29690.4770471714,0.0,1.0
2023-01-11,28.43,28.47,28.35,28.35,13181,26.3736917650706,26.4107986124361,26.2994780703395,26.2994780703395,14208.6983247564,0.0,1.0
2023-01-12,28.52,28.6017,28.3991,28.3991,26537,26.4571821716431,26.5329729073872,26.3450267254807,26.3450267254807,28606.0410776163,0.0,1.0
2023-01-13,28.63,28.69,28.44,28.44,14401,26.5592260018984,26.6148862729467,26.382968476912,26.382968476912,15523.819480678,0.0,1.0
2023-01-17,28.71,28.74,28.66,28.66,9561,26.6334396966295,26.6612698321536,26.5870561374225,26.5870561374225,10306.4535834152,0.0,1.0
2023-01-18,28.58,28.82,28.575,28.82,13089,26.5128424426914,26.7354835268848,26.5082040867707,26.7354835268848,14109.525253982,0.0,1.0
2023-01-19,28.62,28.67,28.53,28.57,47147,26.549949290057,26.5963328492639,26.4664588834845,26.50356573085,50822.9648674068,0.0,1.0
2023-01-20,28.8747,28.91,28.77,28.77,25606,26.7862271406572,26.8189739334573,26.6890999676778,26.6890999676778,27602.4527201056,0.0,1.0
2023-01-23,29.05,29.1,28.935,28.94,30811,26.9488478992367,26.9952314584437,26.8421657130607,26.8468040689814,33213.2769959844,0.0,1.0
2023-01-24,29.05,29.11,28.9901,29.0,22784,26.9488478992367,27.0045081702851,26.8932803953068,26.9024643400298,24560.4265709165,0.0,1.0
2023-01-25,29.08,29.12,28.8638,28.91,32120,26.9766780347609,27.0137848821265,26.7761155247501,26.8189739334573,34624.3373181986,0.0,1.0
2023-01-26,29.22,29.25,29.15,29.19,20442,27.1065520005403,27.1343821360645,27.0416150176506,27.0787218650162,22035.8251388112,0.0,1.0
2023-01-27,29.15,29.23,29.1195,29.22,21561,27.0416150176506,27.1158287123817,27.0133210465344,27.1065520005403,23242.0715105131,0.0,1.0
2023-01-30,28.99,29.1,28.955,29.0032,27739,26.8931876281884,26.9952314584437,26.8607191367435,26.905432887819,29901.7588066473,0.0,1.0
2023-01-31,29.02,29.02,28.811,28.825,34352,26.9210177637126,26.9210177637126,26.7271344862275,26.7401218828055,37030.3622526387,0.0,1.0
2023-02-01,29.13,29.24,28.8,28.97,52951,27.0230615939678,27.1251054242231,26.716930103202,26.8746342045056,57079.49207148,0.0,1.0
2023-02-02,29.22,29.28,29.12,29.28,8130,27.1065520005403,27.1622122715887,27.0137848821265,27.1622122715887,8763.88114560881,0.0,1.0
2023-02-03,29.14,29.28,29.01,29.01,30856,27.0323383058092,27.1622122715887,26.9117410518712,26.9117410518712,33261.785563211,0.0,1.0
2023-02-06,29.04,29.04,28.905,28.95,17460,26.9395711873953,26.9395711873953,26.8143355775366,26.8560807808228,18821.3240839274,0.0,1.0
2023-02-07,29.11,29.135,28.87,28.91,9133,27.0045081702851,27.0276999498885,26.7818670860917,26.8189739334573,9845.08321068205,0.0,1.0
2023-02-08,29.08,29.13,28.93,29.13,67987,26.9766780347609,27.0230615939678,26.83752735714,27.0230615939678,73287.8213341335,0.0,1.0
2023-02-09,29.13,29.29,29.05,29.28,19851,27.0230615939678,27.1714889834301,26.9488478992367,27.1622122715887,21398.7459559017,0.0,1.0
2023-02-10,28.92,29.0,28.87,28.99,42923,26.8282506452987,26.9024643400298,26.7818670860917,26.8931876281884,46269.6273570684,0.0,1.0
2023-02-13,29.205,29.23,29.06,29.06,11347,27.0926369327783,27.1158287123817,26.9581246110781,26.9581246110781,12231.7047182316,0.0,1.0
2023-02-14,29.2,29.25,29.04,29.12,11065,27.0879985768576,27.1343821360645,26.9395711873953,27.0137848821265,11927.7176969448,0.0,1.0
2023-02-15,29.28,29.28,29.06,29.06,24893,27.1622122715887,27.1622122715887,26.9581246110781,26.9581246110781,26833.8614216039,0.0,1.0
2023-02-16,29.16,29.2791,29.12,29.12,10340,27.050891729492,27.161377367523,27.0137848821265,27.0137848821265,11146.190780516,0.0,1.0
2023-02-17,29.06,29.13,28.87,29.13,37734,26.9581246110781,27.0230615939678,26.7818670860917,27.0230615939678,40676.0505717592,0.0,1.0
2023-02-21,28.81,28.975,28.81,28.975,10535,26.7262068150434,26.8792725604263,26.7262068150434,26.8792725604263,11356.3945718313,0.0,1.0
2023-02-22,28.72,28.8599,28.7061,28.8599,9587,26.6427164084709,26.7724976071319,26.6298217790113,26.7724976071319,10334.4807555906,0.0,1.0
2023-02-23,28.8702,28.885,28.68,28.87,5459,26.7820526203285,26.7957821538538,26.6056095611053,26.7818670860917,5884.62818866894,0.0,1.0
2023-02-24,28.55,28.6,28.47,28.53,10267,26.4850123071672,26.5313958663742,26.4107986124361,26.4664588834845,11067.4991047928,0.0,1.0
2023-02-27,28.73,28.8,28.72,28.76,19429,26.6519931203123,26.716930103202,26.6427164084709,26.6798232558364,20943.843392132,0.0,1.0
2023-02-28,28.59,28.72,28.59,28.6823,6143,26.5221191545328,26.6427164084709,26.5221191545328,26.6077432048288,6621.95841051351,0.0,1.0
2023-03-01,28.7813,28.82,28.72,28.805,5942,26.6995826520586,26.7354835268848,26.6427164084709,26.7215684591227,6405.28681023462,0.0,1.0
2023-03-02,28.99,29.0,28.72,28.72,53458,26.8931876281884,26.9024643400298,26.6427164084709,26.6427164084709,57626.0219288997,0.0,1.0
2023-03-03,29.15,29.23,29.045,29.05,40990,27.0416150176506,27.1158287123817,26.944209543316,26.9488478992367,44185.9149026451,0.0,1.0
2023-03-06,29.15,29.23,29.09,29.18,16499,27.0416150176506,27.1158287123817,26.9859547466023,27.0694451531748,17785.396681599,0.0,1.0
2023-03-07,28.92,29.0164,28.9065,29.0164,16439,26.8282506452987,26.9176781474497,26.8157270843128,26.9176781474497,17720.7185919634,0.0,1.0
2023-03-08,29.0312,29.07,28.9941,29.0,8007,26.9314076809749,26.9674013229195,26.8969910800434,26.9024643400298,8631.29106185605,0.0,1.0
2023-03-09,28.61,29.01,28.61,28.97,9671,26.5406725782156,26.9117410518712,26.5406725782156,26.8746342045056,10425.0300810803,0.0,1.0
2023-03-10,28.23,28.48,28.23,28.48,13704,26.1881575282428,26.4200753242775,26.1881575282428,26.4200753242775,14772.4756727457,0.0,1.0
2023-03-13,27.9423,28.04,27.8701,27.88,14349,25.921266528566,26.0119000032564,25.8542886690712,25.8634726137941,15467.7651363273,0.0,1.0
2023-03-14,28.1,28.2035,27.9951,28.06,15478,26.0675602743047,26.1635742418631,25.9702475670885,26.0304534269392,16684.7911896351,0.0,1.0
2023-03-15,27.5359,27.61,27.35,27.41,27602,25.5442609593319,25.6130013940766,25.3718068862005,25.4274671572488,29754.0771686463,0.0,1.0
2023-03-16,27.8887,27.8887,27.27,27.27,32178,25.8715433530962,25.8715433530962,25.2975931914694,25.2975931914694,34686.8594715128,0.0,1.0
2023-03-17,27.58,27.63,27.51,27.56,13012,25.5851712585525,25.6315548177594,25.5202342756627,25.5666178348697,14026.5217056164,0.0,1.0
2023-03-20,27.7799,27.825,27.58,27.58,23271,25.7706127282618,25.8124506986665,25.5851712585525,25.5851712585525,25085.3970651246,0.0,1.0
2023-03-21,28.18,28.18,28.03,28.05,9034,26.1417739690358,26.1417739690358,26.002623291415,26.0211767150978,9738.36436278352,0.0,1.0
2023-03-22,27.9553,28.25,27.9553,28.21,18951,25.9333262539598,26.2067109519256,25.9333262539598,26.16960410456,20428.5746113693,0.0,1.0
2023-03-23,28.06,28.31,27.912,28.31,14823,26.0304534269392,26.2623712229739,25.8931580916866,26.2623712229739,15978.7220444476,0.0,1.0
2023-03-24,27.9799,28.08,27.84,27.93,6337,25.9561469650896,26.0490068506219,25.8263657664286,25.9098561730011,6831.08423366827,0.0,1.0
2023-03-27,28.1351,28.16,28.02,28.09,12646,26.100121532868,26.123220545353,25.9933465795736,26.0582835624633,13631.98535884,0.0,1.0
2023-03-28,28.174,28.2299,28.08,28.2299,8466,26.136207941931,26.1880647611244,26.0490068506219,26.1880647611244,9126.07844756754,0.0,1.0
2023-03-29,28.56,28.56,28.4555,28.46,12909,26.4942890190086,26.4942890190086,26.3973473802661,26.4015219005947,13915.4909850755,0.0,1.0
2023-03-30,28.7578,28.7725,28.71,28.75,9814,26.6777823792313,26.6914191456382,26.6334396966295,26.670546543995,10579.1795280449,0.0,1.0
2023-03-31,28.94,28.97,28.861,28.97,22567,26.8468040689814,26.8746342045056,26.7735180454345,26.8746342045056,24326.5074800681,0.0,1.0
2023-04-03,28.99,28.99,28.8581,28.93,23914,26.8931876281884,26.8931876281884,26.7708277990005,26.83752735714,25778.5305923848,0.0,1.0
2023-04-04,28.89,29.05,28.8599,29.05,23855,26.8004205097745,26.9488478992367,26.7724976071319,26.9488478992367,25714.9304709099,0.0,1.0
2023-04-05,28.79,28.85,28.69,28.85,51423,26.7076533913606,26.7633136624089,26.6148862729467,26.7633136624089,55432.3567220961,0.0,1.0
2023-04-06,28.9029,28.97,28.76,28.76,32696,26.8123874680499,26.8746342045056,26.6798232558364,26.6798232558364,35245.2469786993,0.0,1.0
2023-04-10,29.08,29.08,28.91,28.91,16435,26.9766780347609,26.9766780347609,26.8189739334573,26.8189739334573,17716.4067193211,0.0,1.0
2023-04-11,29.15,29.2,29.11,29.11,11849,27.0416150176506,27.0879985768576,27.0045081702851,27.0045081702851,12772.8447348486,0.0,1.0
2023-04-12,29.0602,29.29,29.04,29.29,29947,26.9583101453149,27.1714889834301,26.9395711873953,27.1714889834301,32281.9125052333,0.0,1.0
2023-04-13,29.2736,29.33,29.1701,29.24,17054,27.1562751760102,27.2085958307956,27.0602612084518,27.1251054242231,18383.6690107272,0.0,1.0
2023-04-14,29.3,29.33,29.25,29.33,15018,27.1807656952715,27.2085958307956,27.1343821360645,27.2085958307956,16188.9258357629,0.0,1.0
2023-04-17,29.4242,29.4242,29.34,29.34,2021,27.2959824563415,27.2959824563415,27.217872542637,27.217872542637,2178.5736525554,0.0,1.0
2023-04-18,29.4656,29.5214,29.4155,29.5214,8801,27.3343880433649,27.3861520954398,27.2879117170395,27.3861520954398,9487.19778136568,0.0,1.0
2023-04-19,29.3746,29.4,29.31,29.34,27093,27.2499699656082,27.2735328136854,27.1900424071129,27.217872542637,29205.3913749052,0.0,1.0
2023-04-20,29.2809,29.38,29.24,29.3067,27437,27.1630471756544,27.2549793900026,27.1251054242231,27.1869810922052,29576.2124221487,0.0,1.0
2023-04-21,29.27,29.33,29.1844,29.29,7727,27.1529355597473,27.2085958307956,27.073526906385,27.1714889834301,8329.45997689043,0.0,1.0
2023-04-24,29.275,29.335,29.22,29.26,38053,27.157573915668,27.2132341867163,27.1065520005403,27.1436588479059,41019.9224149879,0.0,1.0
2023-04-25,28.9526,29.15,28.94,29.15,17687,26.8584927259016,27.0416150176506,26.8468040689814,27.0416150176506,19066.0228563816,0.0,1.0
2023-04-26,28.929,29.0352,28.891,28.97,16401,26.8365996859559,26.9351183657115,26.8013481809586,26.8746342045056,17679.755801861,0.0,1.0
2023-04-27,29.3,29.3,29.08,29.08,3680,27.1807656952715,27.1807656952715,26.9766780347609,26.9766780347609,3966.92283097667,0.0,1.0
2023-04-28,29.3516,29.3785,29.23,29.25,19758,27.228633528373,27.2535878832264,27.1158287123817,27.1343821360645,21298.4949169667,0.0,1.0
2023-05-01,29.46,29.4859,29.4,29.4,8777,27.3291930847337,27.3532197684029,27.2735328136854,27.2735328136854,9461.32654551149,0.0,1.0
2023-05-02,29.03,29.23,28.94,29.23,11150,26.9302944755539,27.1158287123817,26.8468040689814,27.1158287123817,12019.3449905951,0.0,1.0
2023-05-03,28.9808,29.1188,28.9808,29.07,5138,26.8846530532943,27.0126716767055,26.8846530532943,26.9674013229195,5538.60040911907,0.0,1.0
2023-05-04,28.9605,29.0,28.9356,28.96,4026,26.8658213282563,26.9024643400298,26.8427223157712,26.8653574926642,4339.89981454133,0.0,1.0
2023-05-05,29.39,29.39,29.12,29.12,6424,27.264256101844,27.264256101844,27.0137848821265,27.0137848821265,6924.86746363971,0.0,1.0
2023-05-08,29.396,29.4199,29.36,29.39,7039,27.2698221289488,27.2919934702497,27.2364259663198,27.264256101844,7587.81788240349,0.0,1.0
2023-05-09,29.2955,29.35,29.228,29.27,32510,27.1765911749428,27.2271492544784,27.1139733700135,27.1529355597473,35044.7449008293,0.0,1.0
2023-05-10,29.2039,29.275,29.1,29.275,12418,27.0916164944757,27.157573915668,26.9952314584437,27.157573915668,13386.2086182251,0.0,1.0
2023-05-11,29.2347,29.25,29.07,29.07,13016,27.1201887669472,27.1343821360645,26.9674013229195,26.9674013229195,14030.8335782588,0.0,1.0
2023-05-12,29.2433,29.2695,29.18,29.25,4273,27.1281667391308,27.1524717241552,27.0694451531748,27.1343821360645,4606.15795020743,0.0,1.0
2023-05-15,29.45,29.53,29.31,29.32,12898,27.3199163728923,27.3941300676234,27.1900424071129,27.1993191189542,13903.633335309,0.0,1.0
2023-05-16,29.285,29.39,29.285,29.39,6273,27.1668506275094,27.264256101844,27.1668506275094,27.264256101844,6762.0942713904,0.0,1.0
2023-05-17,29.43,29.4701,29.32,29.33,9843,27.3013629492095,27.3385625636935,27.1993191189542,27.2085958307956,10610.440604702,0.0,1.0
2023-05-18,29.59,29.59,29.44,29.56,7699,27.4497903386718,27.4497903386718,27.3106396610509,27.4219602031476,8299.27686839386,0.0,1.0
2023-05-19,29.5799,29.65,29.53,29.61,14258,27.440420859712,27.5054506097201,27.3941300676234,27.4683437623545,15369.6700337134,0.0,1.0
2023-05-22,29.6799,29.7409,29.676,29.7409,6517,27.5331879781259,27.5897759203583,27.5295700605077,27.5897759203583,7025.11850257472,0.0,1.0
2023-05-23,29.3,29.509,29.3,29.5,6446,27.1807656952715,27.3746489727565,27.1807656952715,27.3662999320993,6948.58276317272,0.0,1.0
2023-05-24,29.066,29.09,29.04,29.06,13408,26.9636906381829,26.9859547466023,26.9395711873953,26.9581246110781,14453.3970972107,0.0,1.0
2023-05-25,29.06,29.14,28.99,29.14,5299,26.9581246110781,27.0323383058092,26.8931876281884,27.0323383058092,5712.1532829743,0.0,1.0
2023-05-26,29.39,29.42,29.16,29.16,14838,27.264256101844,27.2920862373681,27.050891729492,27.050891729492,15994.8915668565,0.0,1.0
2023-05-30,29.05,29.27,29.05,29.27,4780,26.9488478992367,27.1529355597473,26.9488478992367,27.1529355597473,5152.68780762732,0.0,1.0
2023-05-31,28.78,28.89,28.7,28.88,8828,26.6983766795192,26.8004205097745,26.6241629847881,26.7911437979331,9516.30292170166,0.0,1.0
2023-06-01,29.07,29.1,28.91,28.91,34187,26.9674013229195,26.9952314584437,26.8189739334573,26.8189739334573,36852.4975061412,0.0,1.0
2023-06-02,29.57,29.6,29.4,29.4,36681,27.431236914989,27.4590670505132,27.2735328136854,27.2735328136854,39540.9500986564,0.0,1.0
2023-06-05,29.45,29.68,29.43,29.6,11400,27.3199163728923,27.5332807452443,27.3013629492095,27.4590670505132,12288.837030743,0.0,1.0
2023-06-06,29.7154,29.7154,29.58,29.58,23477,27.5661203051628,27.5661203051628,27.4405136268304,27.4405136268304,25307.4585062064,0.0,1.0
2023-06-07,29.49,29.625,29.49,29.58,23940,27.3570232202579,27.4822588301166,27.3570232202579,27.4405136268304,25806.5577645602,0.0,1.0
2023-06-08,29.57,29.615,29.47,29.47,15955,27.431236914989,27.4729821182752,27.3384697965751,27.3384697965751,17198.9820022372,0.0,1.0
2023-06-09,29.6489,29.69,29.6001,29.66,2943,27.5044301714175,27.5425574570857,27.4591598176316,27.5147273215615,3172.46029662075,0.0,1.0
2023-06-12,29.775,29.8,29.6888,29.6888,24857,27.6214095077375,27.6446012873409,27.5414442516647,27.5414442516647,26795.0545678226,0.0,1.0
2023-06-13,29.96,30.02,29.89,29.89,27709,27.7930286768032,27.8486889478515,27.7280916939134,27.7280916939134,29869.4197618295,0.0,1.0
2023-06-14,30.11,30.11,30.02,30.02,3884,27.932179354424,27.932179354424,27.8486889478515,27.8486889478515,4186.82833573734,0.0,1.0
2023-06-15,30.1789,30.2104,30.06,30.06,5708,27.9960958990112,28.0253175413116,27.8857957952171,27.8857957952171,6153.04226065621,0.0,1.0
2023-06-16,30.1871,30.38,30.1871,30.38,9258,28.0037028027211,28.1826505741415,28.0037028027211,28.1826505741415,9979.82923075601,0.0,1.0
2023-06-20,29.841,30.02,29.8266,30.02,5269,27.6826358058906,27.8486889478515,27.669277340839,27.8486889478515,5679.81423815656,0.0,1.0
2023-06-21,29.7649,29.805,29.73,29.8,14891,27.6120400287777,27.6492396432616,27.5796643044512,27.6446012873409,16052.0238793678,0.0,1.0
2023-06-22,29.7009,29.7196,29.62,29.62,5186,27.5526690729928,27.5700165241362,27.4776204741959,27.4776204741959,5590.34288082745,0.0,1.0
2023-06-23,28.3386,28.4,28.24,28.3,2228,27.2234385697419,27.2824223984484,27.1287186102881,27.1863575308482,2319.26619549731,1.0074,1.0
2023-06-26,28.4037,28.5,28.38,28.38,15013,27.2859767985496,27.3784872660485,27.2632094249283,27.2632094249283,15627.9817742375,0.0,1.0
2023-06-27,28.57,28.659,28.46,28.46,37406,27.4457326733686,27.5312304055328,27.3400613190085,27.3400613190085,38938.2725802391,0.0,1.0
2023-06-28,28.6821,28.745,28.6,28.6,19534,27.5534213899484,27.6138461916689,27.4745521336487,27.4745521336487,20334.1767786556,0.0,1.0
2023-06-29,28.7122,28.7395,28.6679,28.72,18419,27.5823369150961,27.6085626239509,27.5397801787492,27.5898299747689,19173.5027176234,0.0,1.0
2023-06-30,28.9512,29.0,28.935,28.97,16529,27.8119319486605,27.8588116040494,27.7963694401093,27.8299921437693,17206.0821119278,0.0,1.0
2023-07-03,29.07,29.11,29.025,29.09,9677,27.9260570113695,27.9644829584096,27.8828278209494,27.9452699848895,10073.4016938184,0.0,1.0
2023-07-05,28.85,28.8716,28.8092,28.85,33630,27.7147143026491,27.7354643140508,27.6755198366683,27.7147143026491,35007.5952219815,0.0,1.0
2023-07-06,28.3321,28.4,28.28,28.4,11729,27.2171943533478,27.2824223984484,27.1671445573282,27.2824223984484,12209.4583514309,0.0,1.0
2023-07-07,28.31,28.47,28.29,28.29,6412,27.1959640176082,27.3496678057685,27.1767510440882,27.1767510440882,6674.65657339712,0.0,1.0
2023-07-10,28.3557,28.3899,28.33,28.38,14938,27.2398656621015,27.2727198468207,27.2151769911282,27.2632094249283,15549.9095279797,0.0,1.0
2023-07-11,28.525,28.525,28.43,28.44,6089,27.4025034829486,27.4025034829486,27.3112418587284,27.3208483454884,6338.425432847,0.0,1.0
2023-07-12,28.79,28.8,28.72,28.73,6286,27.657075382089,27.666681868849,27.5898299747689,27.5994364615289,6543.49519968408,0.0,1.0
2023-07-13,29.09,29.0999,28.94,28.94,7542,27.9452699848895,27.954780406782,27.8011726834893,27.8011726834893,7850.94508368077,0.0,1.0
2023-07-14,28.9766,29.09,28.96,29.09,10115,27.8363324250309,27.9452699848895,27.8203856570093,27.9452699848895,10529.3436119638,0.0,1.0
2023-07-17,28.92,28.97,28.8591,28.91,11640,27.7819597099692,27.8299921437693,27.7234562056007,27.7723532232092,12116.812619205,0.0,1.0
2023-07-18,29.0293,29.05,28.9599,28.96,6886,27.8869586102562,27.9068440378495,27.8202895921417,27.8203856570093,7168.07316974619,0.0,1.0
2023-07-19,29.1408,29.2182,29.1,29.11,9188,27.9940709376304,28.068425145153,27.9548764716496,27.9644829584096,9564.37064821783,0.0,1.0
2023-07-20,29.0882,29.15,29.07,29.12,7167,27.9435408172727,28.0029089054496,27.9260570113695,27.9740894451696,7460.58385239195,0.0,1.0
2023-07-21,29.215,29.231,29.1893,29.23,8739,28.0653510693897,28.0807214482058,28.0406623984165,28.0797607995298,9096.97813395469,0.0,1.0
2023-07-24,29.3124,29.36,29.17,29.2,5730,28.1589182504323,28.20464512741,28.0221218789697,28.0509413392497,5964.71961409318,0.0,1.0
2023-07-25,29.36,29.4399,29.36,29.42,3763,28.20464512741,28.2814009566225,28.20464512741,28.2622840479701,3917.14483557288,0.0,1.0
2023-07-26,29.3688,29.4084,29.25,29.25,4259,28.2130988357588,28.2511405233285,28.0989737730498,28.0989737730498,4433.46262415757,0.0,1.0
2023-07-27,29.42,29.66,29.39,29.66,4595,28.2622840479701,28.4928397302105,28.23346458769,28.4928397302105,4783.22628739235,0.0,1.0
2023-07-28,29.71,29.76,29.68,29.71,5290,28.5408721640106,28.5889045978107,28.5120527037305,28.5408721640106,5506.69576938096,0.0,1.0
2023-07-31,29.79,29.84,29.74,29.74,5185,28.6177240580907,28.6657564918908,28.5696916242906,28.5696916242906,5397.3946246201,0.0,1.0
2023-08-01,29.57,29.69,29.5401,29.69,7929,28.4063813493704,28.5216591904906,28.3776579539579,28.5216591904906,8253.79787437081,0.0,1.0
2023-08-02,29.108,29.26,29.0676,29.26,5962,27.9625616610576,28.1085802598098,27.9237514545471,28.1085802598098,6206.22309585052,0.0,1.0
2023-08-03,29.0642,29.079,28.97,28.98,5123,27.9204852490487,27.9347028494535,27.8299921437693,27.8395986305293,5332.85490104701,0.0,1.0
2023-08-04,29.0053,29.2,28.9915,29.09,3858,27.8639030420322,28.0509413392497,27.8506460903034,27.9452699848895,4016.03634749938,0.0,1.0
2023-08-07,29.1833,29.1833,29.11,29.1627,1994,28.0348985063605,28.0348985063605,27.9644829584096,28.0151091436349,2075.68078717309,0.0,1.0
2023-08-08,29.0897,29.0897,28.93,28.99,4267,27.9449817902867,27.9449817902867,27.7915661967293,27.8492051172894,4441.79033042507,0.0,1.0
2023-08-09,29.122,29.19,29.122,29.1483,3944,27.9760107425216,28.0413348524897,27.9760107425216,28.0012758027004,4105.55918987495,0.0,1.0
2023-08-10,29.245,29.38,29.2,29.38,7050,28.0941705296698,28.22385810093,28.0509413392497,28.22385810093,7338.79114822983,0.0,1.0
2023-08-11,29.055,29.07,28.99,29.06,8957,27.9116472812295,27.9260570113695,27.8492051172894,27.9164505246095,9323.9081297439,0.0,1.0
2023-08-14,29.0064,29.01,28.88,28.88,13922,27.8649597555758,27.8684180908094,27.7435337629292,27.7435337629292,14492.2908320079,0.0,1.0
2023-08-15,28.6742,28.7756,28.6639,28.7756,2698,27.545832265408,27.6432420411546,27.5359375840452,27.6432420411546,2808.51893871264,0.0,1.0
2023-08-16,28.5336,28.662,28.5336,28.54,7125,27.4107650615622,27.5341123515608,27.4107650615622,27.4169132130886,7416.86339448759,0.0,1.0
2023-08-17,28.4142,28.6099,28.3987,28.6099,5674,27.2960636096476,27.4840625555411,27.2811735551696,27.4840625555411,5906.42567022071,0.0,1.0
2023-08-18,28.29,28.3464,28.091,28.15,18251,27.1767510440882,27.2309316294147,26.9855819575638,27.0422602294479,18998.620886006,0.0,1.0
2023-08-21,28.36,28.4,28.308,28.36,7672,27.2439964514083,27.2824223984484,27.1940427202562,27.2439964514083,7986.27031052755,0.0,1.0
2023-08-22,28.3416,28.41,28.32,28.41,38757,27.2263205157699,27.2920288852084,27.2055705043682,27.2920288852084,40344.6139761621,0.0,1.0
2023-08-23,28.58,28.64,28.53,28.53,5420,27.4553391601287,27.5129780806888,27.4073067263286,27.4073067263286,5642.02099622775,0.0,1.0
2023-08-24,28.47,28.66,28.43,28.66,4084,27.3496678057685,27.5321910542088,27.3112418587284,27.5321910542088,4251.29404955611,0.0,1.0
2023-08-25,28.58,28.58,28.52,28.55,3045,27.4553391601287,27.4553391601287,27.3977002395686,27.4265196998486,3169.73319806522,0.0,1.0
2023-08-28,28.8706,28.8706,28.76,28.76,8660,27.7345036653748,27.7345036653748,27.628255921809,27.628255921809,9014.74203456315,0.0,1.0
2023-08-29,29.1,29.14,28.93,28.93,7984,27.9548764716496,27.9933024186896,27.7915661967293,27.7915661967293,8311.05085495984,0.0,1.0
2023-08-30,29.05,29.09,28.9908,29.06,12782,27.9068440378495,27.9452699848895,27.8499736362302,27.9164505246095,13305.5926888899,0.0,1.0
2023-08-31,28.9716,29.1,28.94,29.1,2522,27.8315291816509,27.9548764716496,27.8011726834893,27.9548764716496,2625.30940082775,0.0,1.0
2023-09-01,29.16,29.175,29.1101,29.14,8072,28.0125153922097,28.0269251223497,27.9645790232772,27.9933024186896,8402.65562390228,0.0,1.0
2023-09-05,29.14,29.18,29.08,29.12,4663,27.9933024186896,28.0317283657297,27.9356634981295,27.9740894451696,4854.01179066606,0.0,1.0
2023-09-06,29.0091,29.08,28.957,29.08,3514,27.867553507001,27.9356634981295,27.8175037109813,27.9356634981295,3657.94497799711,0.0,1.0
2023-09-07,28.85,28.91,28.85,28.86,6203,27.7147143026491,27.7723532232092,27.7147143026491,27.7243207894091,6457.09524715882,0.0,1.0
2023-09-08,28.8826,28.92,28.86,28.8651,4590,27.7460314494868,27.7819597099692,27.7243207894091,27.7292200976568,4778.02147097516,0.0,1.0
2023-09-11,29.0706,29.08,28.9369,28.97,6702,27.9266334005751,27.9356634981295,27.7981946725937,27.8299921437693,6976.5359255938,0.0,1.0
2023-09-12,29.0077,29.0599,29.0077,29.0586,2245,27.8662085988546,27.9163544597419,27.8662085988546,27.9151056164631,2336.96257131574,0.0,1.0
2023-09-13,28.9346,29.008,28.8901,29.008,6585,27.7959851806389,27.8664967934574,27.7532363145568,27.8664967934574,6854.74322143168,0.0,1.0
2023-09-14,29.375,29.4024,29.17,29.17,14537,28.21905485755,28.2453766312725,28.0221218789697,28.0221218789697,15132.4832513216,0.0,1.0
2023-09-15,29.25,29.4311,29.25,29.42,8421,28.0989737730498,28.2729472482737,28.0989737730498,28.2622840479701,8765.95180982176,0.0,1.0
2023-09-18,29.1706,29.21,29.1649,29.17,4068,28.0226982681753,28.0605478260097,28.0172225707221,28.0221218789697,4234.63863702112,0.0,1.0
2023-09-19,29.1527,29.18,29.12,29.18,3315,28.0055026568748,28.0317283657297,27.9740894451696,28.0317283657297,3450.79328459318,0.0,1.0
2023-09-20,29.1167,29.3,29.1,29.22,4196,27.9709193045388,28.1470062068499,27.9548764716496,28.0701543127698,4367.88193730104,0.0,1.0
2023-09-21,28.71,28.88,28.6599,28.88,9101,27.5802234880089,27.7435337629292,27.5320949893412,27.7435337629292,9473.80684255881,0.0,1.0
2023-09-22,28.8083,28.91,28.802,28.87,1944,27.6746552528599,27.7723532232092,27.668603166201,27.7339272761692,2023.63262300124,0.0,1.0
2023-09-25,28.73,28.7799,28.6485,28.66,11298,27.5994364615289,27.6473728304614,27.5211435944348,27.5321910542088,11760.8031762696,0.0,1.0
2023-09-26,28.4447,28.6125,28.42,28.6125,15084,27.3253633942656,27.4865602420987,27.3016353719684,27.4865602420987,15701.8901673615,0.0,1.0
2023-09-27,28.5016,28.5703,28.38,28.56,12571,27.3800243039301,27.4460208679714,27.2632094249283,27.4361261866086,13085.9494360847,0.0,1.0
2023-09-28,28.5758,28.61,28.44,28.44,4697,27.4513044356895,27.4841586204087,27.3208483454884,27.3208483454884,4889.4045423029,0.0,1.0
2023-09-29,28.5106,28.8,28.49,28.8,26033,27.3886701420141,27.666681868849,27.3688807792885,27.666681868849,27099.3971577117,0.0,1.0
2023-10-02,28.31,28.4846,28.29,28.4846,2327,27.1959640176082,27.3636932764381,27.1767510440882,27.3636932764381,2422.32156055756,0.0,1.0
2023-10-03,28.0097,28.0715,27.9696,28.0477,6550,26.9074812202049,26.9668493083818,26.8689592082972,26.943985869893,6818.3095065114,0.0,1.0
2023-10-04,27.97,28.01,27.825,27.98,12575,26.8693434677676,26.9077694148077,26.7300494097474,26.8789499545276,13090.1132892185,0.0,1.0
2023-10-05,28.0929,28.095,27.9792,28.08,12557,26.9874071900482,26.9894245522678,26.8781814355868,26.9750148221278,13071.3759501166,0.0,1.0
2023-10-06,28.35,28.4299,28.0001,28.08,4787,27.2343899646483,27.3111457938608,26.8982589929153,26.9750148221278,4983.09123781222,0.0,1.0
2023-10-09,28.2871,28.3,28.1488,28.1488,8393,27.1739651629278,27.1863575308482,27.0411074510367,27.0411074510367,8736.80483788551,0.0,1.0
2023-10-10,28.6343,28.6967,28.57,28.57,10509,27.5075023832356,27.5674468606181,27.4457326733686,27.4457326733686,10939.4831456379,0.0,1.0
2023-10-11,28.7703,28.7703,28.6813,28.77,13474,27.6381506031718,27.6381506031718,27.5526528710076,27.637862408569,14025.9392810282,0.0,1.0
2023-10-12,28.7081,28.91,28.6001,28.91,7899,27.5783982555245,27.7723532232092,27.4746481985163,27.7723532232092,8222.56897586771,0.0,1.0
2023-10-13,28.4844,28.6566,28.46,28.6566,4723,27.3635011467029,27.5289248487104,27.3400613190085,27.5289248487104,4916.46958767227,0.0,1.0
2023-10-16,28.5895,28.6,28.46,28.46,22662,27.4644653225507,27.4745521336487,27.3400613190085,27.3400613190085,23590.309929246,0.0,1.0
2023-10-17,28.5916,28.68,28.4,28.4,2412,27.4664826847703,27.5514040277288,27.2824223984484,27.2824223984484,2510.80343964969,0.0,1.0
2023-10-18,28.2002,28.44,28.19,28.44,6677,27.0904847929832,27.3208483454884,27.080686176488,27.3208483454884,6950.51184350788,0.0,1.0
2023-10-19,27.9317,28.13,27.92,28.06,8056,26.8325506234768,27.0230472559279,26.8213110339675,26.9558018486078,8386.00021136729,0.0,1.0
2023-10-20,27.6,27.8193,27.6,27.81,4634,26.513903457647,26.7245737122942,26.513903457647,26.7156396796074,4823.82385544639,0.0,1.0
2023-10-23,27.5522,27.64,27.5522,27.64,4011,26.4679844509341,26.5523294046871,26.4679844509341,26.5523294046871,4175.30372986523,0.0,1.0
2023-10-24,27.8195,27.8499,27.63,27.63,2990,26.7247658420294,26.7539695617798,26.542722917927,26.542722917927,3112.48021747619,0.0,1.0
2023-10-25,27.661,27.73,27.625,27.69,3685,26.5725030268831,26.6387877855272,26.537919674547,26.6003618384872,3835.94969946481,0.0,1.0
2023-10-26,27.5017,27.63,27.4767,27.57,2082,26.419471692796,26.542722917927,26.395455475896,26.4850839973669,2167.28555611553,0.0,1.0
2023-10-27,27.37,27.6699,27.34,27.6,11884,26.2929542621666,26.5810528000995,26.2641348018866,26.513903457647,12370.8076603636,0.0,1.0
2023-10-30,27.61,27.73,27.5554,27.65,15992,26.523509944407,26.6387877855272,26.4710585266973,26.5619358914471,16647.0848287222,0.0,1.0
2023-10-31,27.7535,27.756,27.69,27.7,26946,26.6613630294133,26.6637646511033,26.6003618384872,26.6099683252472,28049.7966354894,0.0,1.0
2023-11-01,28.0243,28.0295,27.86,27.86,5883,26.9215066908745,26.9265020639897,26.7636721134074,26.7636721134074,6123.98699645902,0.0,1.0
2023-11-02,28.4798,28.4798,28.4381,28.4381,822,27.3590821627933,27.3590821627933,27.319023113004,27.319023113004,855.671818985095,0.0,1.0
2023-11-03,28.6254,28.67,28.53,28.53,2295,27.4989526100191,27.5417975409688,27.4073067263286,27.4073067263286,2389.01073548759,0.0,1.0
2023-11-06,28.6303,28.7,28.6059,28.7,1609,27.5036597885316,27.5706170012489,27.4802199608371,27.5706170012489,1674.9099230499,0.0,1.0
2023-11-07,28.5401,28.56,28.4908,28.4908,897,27.4170092779562,27.4361261866086,27.3696492982293,27.3696492982293,933.744065242859,0.0,1.0
2023-11-08,28.4941,28.53,28.44,28.46,22217,27.3728194388601,27.4073067263286,27.3208483454884,27.3400613190085,23127.0812681166,0.0,1.0
2023-11-09,28.5151,28.6827,28.514,28.6572,3131,27.3929930610562,27.553997779154,27.3919363475126,27.529501237916,3259.25604044079,0.0,1.0
2023-11-10,28.6329,28.6439,28.4,28.52,2913,27.5061574750892,27.5167246105252,27.2824223984484,27.3977002395686,3032.32604465155,0.0,1.0
2023-11-13,28.6918,28.73,28.55,28.55,8719,27.5627396821057,27.5994364615289,27.4265196998486,27.4265196998486,9076.15886828593,0.0,1.0
2023-11-14,29.0799,29.1199,28.96,28.96,7377,27.9355674332619,27.973993380302,27.8203856570093,27.8203856570093,7679.18614191368,0.0,1.0
2023-11-15,29.1927,29.25,29.16,29.16,4359,28.0439286039149,28.0989737730498,28.0125153922097,28.0125153922097,4537.55895250125,0.0,1.0
2023-11-16,29.072,29.13,29.0,29.04,3864,27.9279783087215,27.9836959319296,27.8588116040494,27.8972375510895,4022.28212720001,0.0,1.0
2023-11-17,29.2469,29.2799,29.19,29.19,8115,28.0959957621542,28.1276971684623,28.0413348524897,28.0413348524897,8447.41704509008,0.0,1.0
2023-11-20,29.3111,29.36,29.26,29.27,7252,28.1576694071535,28.20464512741,28.1085802598098,28.1181867465698,7549.06573148408,0.0,1.0
2023-11-21,29.209,29.26,29.13,29.25,29873,28.0595871773337,28.1085802598098,27.9836959319296,28.0989737730498,31096.6961661092,0.0,1.0
2023-11-22,29.32,29.34,29.255,29.33,53147,28.1662191803699,28.18543215389,28.1037770164298,28.1758256671299,55324.0756248186,0.0,1.0
2023-11-24,29.4175,29.43,29.35,29.38,21317,28.2598824262801,28.2718905347301,28.19503864065,28.22385810093,22190.2143130234,0.0,1.0
2023-11-27,29.3,29.39,29.26,29.39,8104,28.1470062068499,28.23346458769,28.1085802598098,28.23346458769,8435.96644897227,0.0,1.0
2023-11-28,29.2502,29.29,29.1748,29.26,11888,28.099165902785,28.1373997200899,28.0267329926145,28.1085802598098,12374.9715134973,0.0,1.0
2023-11-29,29.2753,29.322,29.26,29.32,9701,28.1232781845527,28.1681404777219,28.1085802598098,28.1662191803699,10098.3848126209,0.0,1.0
2023-11-30,29.4371,29.4371,29.32,29.37,5711,28.2787111403297,28.2787111403297,28.1662191803699,28.21425161417,5944.94131170788,0.0,1.0
2023-12-01,29.5643,29.57,29.4,29.4027,11333,28.4009056519171,28.4063813493704,28.2430710744501,28.2456648258753,11797.2368911899,0.0,1.0
2023-12-04,29.4433,29.49,29.38,29.38,13409,28.2846671621209,28.3295294552902,28.22385810093,28.22385810093,13958.2766676048,0.0,1.0
2023-12-05,29.405,29.4433,29.3201,29.3505,10161,28.2478743178301,28.2846671621209,28.1663152452375,28.195518964988,10577.2279230019,0.0,1.0
2023-12-06,29.4672,29.64,29.4672,29.58,3463,28.3076266654774,28.4736267566905,28.3076266654774,28.4159878361304,3604.85585054183,0.0,1.0
2023-12-07,29.445,29.45,29.39,29.45,10517,28.2863002648701,28.2911035082501,28.23346458769,28.2911035082501,10947.8108519054,0.0,1.0
2023-12-08,29.54,29.5895,29.495,29.495,2661,28.3775618890903,28.4251139985524,28.3343326986702,28.3343326986702,2770.00329722547,0.0,1.0
2023-12-11,29.7047,29.71,29.55,29.55,20326,28.5357807260278,28.5408721640106,28.3871683758503,28.3871683758503,21158.6196991375,0.0,1.0
2023-12-12,29.665,29.6999,29.5721,29.62,27927,28.4976429735905,28.531169612383,28.40839871159,28.4544137831704,29070.9816165411,0.0,1.0
2023-12-13,29.8442,29.8477,29.565,29.63,11614,28.66979121633,28.673153486696,28.4015781059903,28.4640202699305,12089.7475738356,0.0,1.0
2023-12-14,29.9465,29.9783,29.85,29.92,16055,28.768065575885,28.7986142037818,28.6753629786508,28.742608385971,16712.6655155787,0.0,1.0
2023-12-15,29.7495,29.905,29.73,29.87,14863,28.6132186158003,28.7627792973162,28.5944634177967,28.7291161214123,15453.2359479417,0.03581,1.0
2023-12-18,29.8406,29.9,29.775,29.9,20425,28.700839053653,28.757970272187,28.6377446439588,28.757970272187,21236.1127791637,0.0,1.0
2023-12-19,30.0339,30.0339,29.99,30.0,4461,28.8867559651451,28.8867559651451,28.8445327245113,28.8541507747696,4638.15417908686,0.0,1.0
2023-12-20,29.7575,30.0585,29.7575,29.94,15191,28.6209130560069,28.9104163687804,28.6209130560069,28.7964424732201,15794.2614065251,0.0,1.0
2023-12-21,30.0561,30.0561,29.9269,29.98,15022,28.9081080367184,28.9081080367184,28.7838428273818,28.8349146742531,15618.5501184136,0.0,1.0
2023-12-22,30.0674,30.08,29.94,29.94,16478,28.9189764335103,28.9310951768357,28.7964424732201,28.7964424732201,17132.3704467593,0.0,1.0
2023-12-26,30.1397,30.1499,30.05,30.11,20657,28.9885149368775,28.9983253481409,28.9022410260609,28.9599493276104,21477.3259084055,0.0,1.0
2023-12-27,30.1526,30.22,30.065,30.1501,32744,29.0009222217106,29.0657478804513,28.9166681014483,28.998517709146,34044.3219995562,0.0,1.0
2023-12-28,30.1989,30.2921,30.18,30.19,31016,29.0454537944063,29.1350940228133,29.0272756794182,29.0368937296765,32247.7000714096,0.0,1.0
2023-12-29,30.21,30.2885,30.17,30.21,12586,29.056129830193,29.1316315247203,29.01765762916,29.056129830193,13085.8122613735,0.0,1.0
2024-01-02,30.1172,30.2436,30.07,30.07,4540,28.9668743237964,29.0884464790607,28.9214771265774,28.9214771265774,4720.29140844078,0.0,1.0
2024-01-03,30.0232,30.0675,29.89,29.961,3727,28.8764646513688,28.9190726140128,28.7483522219288,28.8166403787624,3875.00574433013,0.0,1.0
2024-01-04,30.0789,30.1601,30.0789,30.1352,9038,28.9300371913073,29.0081357594043,28.9300371913073,28.9841868142612,9396.91492279466,0.0,1.0
2024-01-05,30.0939,30.18,30.0606,30.07,5438,28.9444642666946,29.0272756794182,28.9124361593346,28.9214771265774,5653.95257248921,0.0,1.0
2024-01-08,30.27,30.27,30.07,30.0816,23889,29.1138381317425,29.1138381317425,28.9214771265774,28.932634064877,24837.6743295687,0.0,1.0
2024-01-09,30.0732,30.11,30.02,30.03,4570,28.92455490266,28.9599493276104,28.8733868752861,28.8830049255444,4751.48276136,0.0,1.0
2024-01-10,30.1852,30.2099,30.16,30.19,13661,29.0322770655525,29.0560336496904,29.0080395789017,29.0368937296765,14203.5024076453,0.0,1.0
2024-01-11,30.2233,30.2399,30.0435,30.2399,7898,29.0689218370365,29.0848878004652,28.895989293393,29.0848878004652,8211.6435118646,0.0,1.0
2024-01-12,30.3098,30.365,30.2601,30.36,4333,29.1521179717704,29.205209609196,29.1043162619869,29.2004005840668,4505.07107329822,0.0,1.0
2024-01-16,30.0545,30.1201,30.03,30.1201,5793,28.9065691486771,28.9696635583713,28.8830049255444,28.9696635583713,6023.05024869988,0.0,1.0
2024-01-17,29.7637,29.7752,29.69,29.74,3662,28.626876247167,28.637937004964,28.5559912167637,28.6040814680549,3807.42447967184,0.0,1.0
2024-01-18,29.9906,29.995,29.89,29.93,3312,28.8451098075268,28.8493417496405,28.7483522219288,28.7868244229618,3443.52536228104,0.0,1.0
2024-01-19,30.1118,30.1118,29.8888,29.98,2916,28.9616805766569,28.9616805766569,28.7471980558978,28.8349146742531,3031.79950374743,0.0,1.0
2024-01-22,30.1,30.1899,30.04,30.04,7144,28.9503312773522,29.0367975491739,28.8926229758026,28.8926229758026,7427.7008418284,0.0,1.0
2024-01-23,30.1863,30.19,30.06,30.09,19040,29.0333350510809,29.0368937296765,28.9118590763191,28.9407132270939,19796.11198606,0.0,1.0
2024-01-24,30.3427,30.44,30.3401,30.44,9766,29.1837613571201,29.2773449861329,29.1812606640529,29.2773449861329,10153.8250869675,0.0,1.0
2024-01-25,30.5,30.5,30.3701,30.43,4421,29.3350532876824,29.3350532876824,29.2101148148277,29.2677269358746,4596.56570852792,0.0,1.0
2024-01-26,30.55,30.5928,30.51,30.57,8946,29.3831435389737,29.4243087940791,29.3446713379407,29.4023796394902,9301.2614405091,0.0,1.0
2024-01-29,30.6571,30.6571,30.52,30.565,8113,29.4861528572396,29.4861528572396,29.3542893881989,29.3975706143611,8435.18154111897,0.0,1.0
2024-01-30,30.5702,30.5796,30.48,30.5234,5135,29.4025720004954,29.4116129677382,29.3158171871659,29.3575595252868,5338.91990800516,0.0,1.0
2024-01-31,30.41,30.5884,30.41,30.55,5179,29.2484908353581,29.4200768519654,29.2484908353581,29.3831435389737,5384.66722562001,0.0,1.0
2024-02-01,30.5994,30.5994,30.4573,30.5478,6001,29.4306567072495,29.4306567072495,29.2939842130797,29.3810275679169,6239.31029560642,0.0,1.0
2024-02-02,30.6299,30.6724,30.5,30.5,8709,29.4599917605372,29.5008684741348,29.3350532876824,29.3350532876824,9054.84975244731,0.0,1.0
2024-02-05,30.63,30.69,30.535,30.59,6682,29.4600879410398,29.5177962425893,29.3687164635863,29.4216157400067,6947.35400687253,0.0,1.0
2024-02-06,30.8663,30.87,30.74,30.74,7822,29.6873624686424,29.6909211472379,29.5658864938806,29.5658864938806,8132.62541780259,0.0,1.0
2024-02-07,30.81,30.865,30.77,30.77,10337,29.6332128456884,29.6861121221088,29.5947406446554,29.5947406446554,10747.5005041966,0.0,1.0
2024-02-08,30.8284,30.8354,30.785,30.8189,3535,29.6509100581636,29.6576426933444,29.6091677200427,29.6417729104182,3675.38108564717,0.0,1.0
2024-02-09,30.9275,30.94,30.7952,30.8,3727,29.7462249362229,29.7582474990457,29.6189781313062,29.6235947954301,3875.00574433013,0.0,1.0
2024-02-12,31.0089,31.06,30.95,30.95,4964,29.8245158653251,29.8736641021448,29.767865549304,29.767865549304,5161.12919636565,0.0,1.0
2024-02-13,30.7,30.84,30.5845,30.83,37268,29.5274142928476,29.6620669964632,29.4163258123647,29.6524489462049,38747.9780197733,0.0,1.0
2024-02-14,31.02,31.02,30.85,30.9,37124,29.8351919011118,29.8351919011118,29.6716850467214,29.7197752980127,38598.2595257611,0.0,1.0
2024-02-15,31.2004,31.2004,31.09,31.09,8472,30.0087015277707,30.0087015277707,29.9025182529196,29.9025182529196,8808.43806438554,0.0,1.0
2024-02-16,31.32,31.37,31.26,31.26,7128,30.1237334088595,30.1718236601508,30.0660251073099,30.0660251073099,7411.06545360482,0.0,1.0
2024-02-20,31.33,31.3605,31.2603,31.33,11380,30.1333514591177,30.1626865124054,30.0663136488177,30.1333514591177,11831.9198740212,0.0,1.0
2024-02-21,31.3556,31.3556,31.3,31.33,7152,30.1579736677789,30.1579736677789,30.104497308343,30.1333514591177,7436.01853594019,0.0,1.0
2024-02-22,31.6823,31.71,31.59,31.59,11005,30.4721953697161,30.4988373689315,30.3834207658324,30.3834207658324,11442.027962531,0.0,1.0
2024-02-23,31.7499,31.78,31.72,31.735,6199,30.5372133894619,30.5661637207393,30.5084554191897,30.5228824945771,6445.17322487323,0.0,1.0
2024-02-26,31.63,31.7261,31.63,31.7,4489,30.4218929668654,30.5143224298473,30.4218929668654,30.4892193186732,4667.26610847813,0.0,1.0
2024-02-27,31.7135,31.74,31.64,31.64,5416,30.5022036865219,30.5276915197062,30.4315110171237,30.4315110171237,5631.07891368178,0.0,1.0
2024-02-28,31.5199,31.64,31.5068,31.64,6476,30.315998233522,30.4315110171237,30.3033985876837,30.4315110171237,6733.17338349395,0.0,1.0
2024-02-29,31.6215,31.66,31.5215,31.66,4224,30.4137176241459,30.4507471176402,30.3175371215633,30.4507471176402,4391.74249102508,0.0,1.0
2024-03-01,31.8821,31.9196,31.849,31.849,7547,30.6643640138761,30.7004317023445,30.6325282675212,30.6325282675212,7846.70468270982,0.0,1.0
2024-03-04,31.8655,31.8736,31.8188,31.87,5459,30.6483980504474,30.6561886711566,30.6034817557413,30.6527261730636,5675.78651953265,0.0,1.0
2024-03-05,31.7367,31.85,31.66,31.76,3861,30.524517563121,30.6334900725471,30.4507471176402,30.5469276202228,4014.32712070262,0.0,1.0
2024-03-06,32.0053,32.0596,31.95,32.01,5231,30.7828583930578,30.8350844059601,30.7296705751296,30.7873788766792,5438.73223734664,0.0,1.0
2024-03-07,32.1879,32.1954,32.1019,32.1295,4221,30.9584839907736,30.9656975284672,30.8757687585525,30.9023145772653,4388.62335573316,0.0,1.0
2024-03-08,32.077,32.2081,32.06,32.205,6184,30.8518198134095,30.9779124522952,30.8354691279705,30.9749308567152,6429.57754841361,0.0,1.0
2024-03-11,31.95,31.98,31.92,31.92,7524,30.7296705751296,30.7585247259044,30.7008164243549,30.7008164243549,7822.79131213844,0.0,1.0
2024-03-12,32.2352,32.26,32.0711,32.0711,9356,31.0039773684951,31.0278301331356,30.8461451637571,30.8461451637571,9727.54326373833,0.0,1.0
2024-03-13,32.2,32.28,32.19,32.19,6659,30.970121831586,31.0470662336521,30.9605037813278,30.9605037813278,6923.44063630115,0.0,1.0
2024-03-14,32.19,32.3,32.07,32.3,2972,30.9605037813278,31.0663023341686,30.8450871782287,31.0663023341686,3090.02336252996,0.0,1.0
2024-03-15,32.1366,32.2171,32.078,32.1837,5648,30.9091433929487,30.9865686975277,30.8527816184353,30.9544444096651,5872.29204292369,0.0,1.0
2024-03-18,32.189,32.2173,32.1764,32.19,4336,30.959541976302,30.9867610585328,30.9474232329766,30.9605037813278,4508.19020859014,0.0,1.0
2024-03-19,32.2883,32.38,32.1901,32.38,7055,31.0550492153664,31.1432467362347,30.9605999618304,31.1432467362347,7335.16649483476,0.0,1.0
2024-03-20,32.56,32.56,32.32,32.32,63861,31.3163716408833,31.3163716408833,31.0855384346851,31.0855384346851,66397.032959127,0.0,1.0
2024-03-21,32.65,32.7369,32.65,32.65,14116,31.4029340932076,31.4865149499518,31.4029340932076,31.4029340932076,14676.5712602533,0.0,1.0
2024-03-22,32.6771,32.71,32.635,32.68,7291,31.4289990094075,31.4606423947571,31.3885070178202,31.4317882439824,7580.53847113254,0.0,1.0
2024-03-25,32.5685,32.67,32.56,32.57,6798,31.3245469836028,31.4221701937241,31.3163716408833,31.3259896911415,7067.96057149349,0.0,1.0
2024-03-26,32.635,32.7,32.63,32.66,11537,31.3885070178202,31.4510243444989,31.3836979926911,31.4125521434658,11995.1546209651,0.0,1.0
2024-03-27,32.77,32.77,32.655,32.7,8944,31.5183506963067,31.5183506963067,31.4077431183367,31.4510243444989,9299.18201698113,0.0,1.0
2024-03-28,32.8228,32.87,32.7676,32.7815,20357,31.5691340016703,31.6145311988892,31.5160423642447,31.5294114541037,21165.4123792134,0.0,1.0
2024-04-01,32.9,33.0,32.85,32.94,18418,31.643385349664,31.7395658522466,31.5952950983727,31.681857550697,19149.4112688684,0.0,1.0
2024-04-02,32.6808,32.7,32.61,32.7,5916,31.432557688003,31.4510243444989,31.3644618921746,31.4510243444989,6150.93479566866,0.0,1.0
2024-04-03,32.7106,32.7515,32.62,32.62,3959,31.4612194777726,31.5005573033289,31.3740799424328,31.3740799424328,4116.21887357204,0.0,1.0
2024-04-04,32.5068,32.905,32.48,32.885,44300,31.2652036135094,31.6481943747931,31.2394272388172,31.6289582742766,46059.2311440367,0.0,1.0
2024-04-05,32.6091,32.6448,32.5,32.51,14757,31.3635962676513,31.3979327070733,31.2586633393337,31.268281389592,15343.0265009605,0.0,1.0
2024-04-08,32.7588,32.83,32.7501,32.7501,4186,31.5075784800174,31.5760589978562,31.4992107762927,31.4992107762927,4352.23344399408,0.0,1.0
2024-04-09,32.77,32.98,32.64,32.98,6447,31.5183506963067,31.7203297517301,31.3933160429493,31.7203297517301,6703.0217423387,0.0,1.0
2024-04-10,32.6064,32.6832,32.56,32.5651,10492,31.3609993940816,31.434866020065,31.3163716408833,31.321276846515,10908.6558276125,0.0,1.0
2024-04-11,32.77,32.77,32.54,32.76,10186,31.5183506963067,31.5183506963067,31.2971355403668,31.5087326460484,10590.5040278365,0.0,1.0
2024-04-12,32.34,32.5101,32.3135,32.51,5006,31.1047745352016,31.2683775700946,31.0792867020173,31.268281389592,5204.79709045256,0.0,1.0
2024-04-15,32.2794,32.655,32.2501,32.655,4006,31.0464891506366,31.4077431183367,31.0183082633799,31.4077431183367,4165.08532647881,0.0,1.0
2024-04-16,32.0037,32.05,31.89,32.05,5086,30.7813195050165,30.8258510777122,30.6719622735801,30.8258510777122,5287.97403157044,0.0,1.0
2024-04-17,31.9373,32.15,31.9,32.15,5995,30.7174556513016,30.9220315802948,30.6815803238383,30.9220315802948,6233.07202502259,0.0,1.0
2024-04-18,31.9631,32.085,31.9304,31.96,6250,30.7422702209679,30.8595142536161,30.7108191966234,30.7392886253879,6498.19852483589,0.0,1.0
2024-04-19,31.9195,31.98,31.865,31.95,12363,30.700335521842,30.7585247259044,30.6479171479345,30.7296705751296,12853.9565380073,0.0,1.0
2024-04-22,32.29,32.33,32.08,32.08,3566,31.0566842839104,31.0951564849434,30.854705228487,30.854705228487,3707.61215033036,0.0,1.0
2024-04-23,32.4906,32.5099,32.29,32.29,5492,31.249622372091,31.2681852090894,31.0566842839104,31.0566842839104,5710.09700774378,0.0,1.0
2024-04-24,32.519,32.56,32.4092,32.54,11338,31.2769376348244,31.3163716408833,31.1713314429888,31.2971355403668,11788.2519799343,0.0,1.0
2024-04-25,32.385,32.424,32.22,32.2599,7594,31.1480557613638,31.185566157371,30.9893579321026,31.027733952633,7895.57113561659,0.0,1.0
2024-04-26,32.7598,32.763,32.6647,32.6647,5070,31.5085402850432,31.5116180611259,31.4170726270872,31.4170726270872,5271.33864334688,0.0,1.0
2024-04-29,32.814,32.8499,32.77,32.8149,6475,31.560670117443,31.5951989178701,31.5183506963067,31.5615357419662,6732.13367172997,0.0,1.0
2024-04-30,32.6083,32.76,32.6083,32.76,3177,31.3628268236307,31.5087326460484,31.3628268236307,31.5087326460484,3303.16427414457,0.0,1.0
2024-05-01,32.5254,32.75,32.49,32.58,10760,31.2830931869897,31.4991145957902,31.2490452890755,31.3356077413998,11187.2985803575,0.0,1.0
2024-05-02,32.83,32.86,32.6734,32.86,3953,31.5760589978562,31.604913148631,31.4254403308119,31.604913148631,4109.9806029882,0.0,1.0
2024-05-03,32.96,32.9631,32.835,32.85,4396,31.7010936512135,31.7040752467936,31.5808680229853,31.5952950983727,4570.57291442857,0.0,1.0
2024-05-06,33.185,33.19,33.09,33.09,7914,31.9174997820243,31.9223088071534,31.8261283045709,31.8261283045709,8228.27890008819,0.0,1.0
2024-05-07,33.2841,33.32,33.24,33.26,7438,32.0128146600836,32.0473434605108,31.9703990584447,31.9896351589612,7733.3761004367,0.0,1.0
2024-05-08,33.295,33.31,33.17,33.17,12496,32.0232983348651,32.0377254102525,31.9030727066369,31.9030727066369,12992.2382026159,0.0,1.0
2024-05-09,33.42,33.44,33.28,33.28,2651,32.1435239630933,32.1627600636099,32.0088712594778,32.0088712594778,2756.27588629439,0.0,1.0
2024-05-10,33.49,33.61,33.43,33.57,12644,32.2108503149011,32.3262669180002,32.1531420133516,32.2877947169672,13146.115543684,0.0,1.0
2024-05-13,33.62,33.71,33.55,33.71,6509,32.3358849682585,32.4224474205828,32.2685586164507,32.4224474205828,6767.48387170508,0.0,1.0
2024-05-14,33.71,33.75,33.62,33.62,11663,32.4224474205828,32.4609196216158,32.3358849682585,32.3358849682585,12126.1583032257,0.0,1.0
2024-05-15,33.87,33.8992,33.79,33.79,9492,32.5763362247149,32.604420931469,32.4993918226488,32.4993918226488,9868.94406363875,0.0,1.0
2024-05-16,33.89,33.93,33.83,33.93,9466,32.5955723252314,32.6340445262644,32.5378640236819,32.6340445262644,9841.91155777543,0.0,1.0
2024-05-17,33.9855,34.01,33.85,33.85,11217,32.6874247051977,32.7109889283305,32.5571001241984,32.5571001241984,11662.4468564935,0.0,1.0
2024-05-20,34.01,34.086,33.9825,34.01,9248,32.7109889283305,32.7840861102932,32.6845392901203,32.7109889283305,9615.25439322915,0.0,1.0
2024-05-21,33.9349,33.9494,33.89,33.9494,5299,32.638757370891,32.6527035437654,32.5955723252314,32.6527035437654,5509.43263729685,0.0,1.0
2024-05-22,33.66,33.85,33.64,33.77,13003,32.3743571692915,32.5571001241984,32.355121068775,32.4801557221323,13519.3720669506,0.0,1.0
2024-05-23,33.55,33.93,33.5,33.93,12749,32.2685586164507,32.6340445262644,32.2204683651594,32.6340445262644,13255.2852789012,0.0,1.0
2024-05-24,33.71,33.76,33.69,33.72,8001,32.4224474205828,32.4705376718741,32.4032113200663,32.432065470841,8318.7338235539,0.0,1.0
2024-05-28,33.6768,33.77,33.58,33.77,9568,32.3905154937254,32.4801557221323,32.2974127672254,32.4801557221323,9947.96215770075,0.0,1.0
2024-05-29,33.24,33.3399,33.23,33.26,19316,31.9703990584447,32.0664833805247,31.9607810081865,31.9896351589612,20083.0724329168,0.0,1.0
2024-05-30,33.37,33.44,33.31,33.43,5756,32.0954337118021,32.1627600636099,32.0377254102525,32.1531420133516,5984.58091343285,0.0,1.0
2024-05-31,33.5132,33.5132,33.27,33.4,57260,32.2331641915003,32.2331641915003,31.9992532092195,32.1242878625768,59533.8956051364,0.0,1.0
2024-06-03,33.44,33.71,33.38,33.71,15896,32.1627600636099,32.4224474205828,32.1050517620603,32.4224474205828,16527.2582001266,0.0,1.0
2024-06-04,33.29,33.41,33.19,33.4,35663,32.018489309736,32.1339059128351,31.9223088071534,32.1242878625768,37079.2406385955,0.0,1.0
2024-06-05,33.6122,33.63,33.4763,33.5,60129,32.328382889057,32.3455030185167,32.1976735860473,32.2204683651594,62516.8286559771,0.0,1.0
2024-06-06,33.72,33.76,33.62,33.62,28473,32.432065470841,32.4705376718741,32.3358849682585,32.3358849682585,29603.7130556244,0.0,1.0
2024-06-07,33.6555,33.7081,33.52,33.6,294404,32.3700290466753,32.4206199910337,32.2397044656759,32.316648867742,306095.302160925,0.0,1.0
2024-06-10,33.71,33.75,33.51,33.55,31040,32.4224474205828,32.4609196216158,32.2300864154177,32.2685586164507,32272.6531537449,0.0,1.0
2024-06-11,33.4259,33.47,33.37,33.4,196851,32.1491986127457,32.1916142143846,32.0954337118021,32.1242878625768,204668.300449995,0.0,1.0
2024-06-12,33.6946,33.7994,33.69,33.74,89519,32.4076356231851,32.5084327898916,32.4032113200663,32.4513015713576,93073.9573991652,0.0,1.0
2024-06-13,33.4452,33.58,33.37,33.58,14265,32.1677614497441,32.2974127672254,32.0954337118021,32.2974127672254,14831.4883130854,0.0,1.0
2024-06-14,33.2781,33.2781,33.17,33.21,9853,32.0070438299287,32.0070438299287,31.9030727066369,31.94154490767,10244.2800104333,0.0,1.0
2024-06-17,33.3941,33.4399,33.17,33.27,13911,32.1186132129245,32.1626638831073,31.9030727066369,31.9992532092195,14463.4303486387,0.0,1.0
2024-06-18,33.54,33.56,33.42,33.42,18298,32.2589405661924,32.2781766667089,32.1435239630933,32.1435239630933,19024.6458571915,0.0,1.0
2024-06-20,33.67,33.6707,33.55,33.61,8280,32.3839752195498,32.3846484830678,32.2685586164507,32.3262669180002,8608.81340570257,0.0,1.0
2024-06-21,33.2475,33.27,33.21,33.21,3044,32.2106002455944,32.232398531346,32.1742697693418,32.1742697693418,3141.99019044491,0.24224,1.0
2024-06-24,33.405,33.57,33.38,33.51,4827,32.3631882458555,32.5230423413672,32.3389679283538,32.4649135793629,4982.38720409907,0.0,1.0
2024-06-25,33.48,33.48,33.34,33.36,3496,32.4358491983608,32.4358491983608,32.300215420351,32.3195916743524,3608.54063922319,0.0,1.0
2024-06-26,33.42,33.43,33.3475,33.36,6035,32.3777204363566,32.3874085633573,32.3074815156015,32.3195916743524,6229.27424419678,0.0,1.0
2024-06-27,33.37,33.46,33.37,33.39,6114,32.3292798013531,32.4164729443594,32.3292798013531,32.3486560553545,6310.81735360714,0.0,1.0
2024-06-28,33.3849,33.485,33.33,33.44,6200,32.3437151105841,32.4406932618612,32.2905272933502,32.397096690358,6399.58580182603,0.0,1.0
2024-07-01,33.5,33.86,33.4301,33.86,14513,32.4552254523622,32.8039980243876,32.3875054446273,32.8039980243876,14980.1917325647,0.0,1.0
2024-07-02,33.58,33.59,33.44,33.4702,6503,32.5327304683679,32.5424185953686,32.397096690358,32.4263548339001,6712.33975310881,0.0,1.0
2024-07-03,34.1,34.1,33.77,33.77,2777,33.0365130724045,33.0365130724045,32.7168048813813,32.7168048813813,2866.39512446305,0.0,1.0
2024-07-05,33.9615,34.05,33.8698,34.04,18145,32.9023325134448,32.988072437401,32.8134923888483,32.9783843104003,18729.1103829247,0.0,1.0
2024-07-08,33.94,34.0,33.8667,33.99,15693,32.8815030403933,32.9396318023975,32.8104890694781,32.9299436753968,16198.1774174283,0.0,1.0
2024-07-09,33.8601,33.885,33.83,33.855,3206,32.8040949056576,32.8282183418894,32.7749336433855,32.7991539608873,3309.20517429907,0.0,1.0
2024-07-10,34.25,34.25,34.08,34.08,10990,33.1818349774151,33.1818349774151,33.0171368184031,33.0171368184031,11343.7819293658,0.0,1.0
2024-07-11,34.24,34.29,34.22,34.29,2124,33.1721468504144,33.2205874854179,33.152770596413,33.2205874854179,2192.37423275459,0.0,1.0
2024-07-12,34.4484,34.53,34.4,34.4,12022,33.3740474171091,33.4531025334349,33.3271568824257,33.3271568824257,12409.0033079923,0.0,1.0
2024-07-15,34.2001,34.38,34.2,34.38,9974,33.1334912236816,33.3077806284243,33.1333943424116,33.3077806284243,10295.075610873,0.0,1.0
2024-07-16,34.3743,34.3743,34.21,34.21,4446,33.3022583960339,33.3022583960339,33.1430824694123,33.1430824694123,4589.12233466427,0.0,1.0
2024-07-17,33.95,34.05,33.95,33.97,8263,32.891191167394,32.988072437401,32.891191167394,32.9105674213954,8528.99636782071,0.0,1.0
2024-07-18,33.7892,34.05,33.7,34.04,9667,32.7354060852226,32.988072437401,32.6489879923763,32.9783843104003,9978.19289455681,0.0,1.0
2024-07-19,33.58,33.7112,33.541,33.63,7148,32.5327304683679,32.6598386946171,32.4949467730651,32.5811711033714,7378.10311475039,0.0,1.0
2024-07-22,33.896,33.919,33.79,33.81,21193,32.8388752815902,32.8611579736918,32.7361811353827,32.7555573893841,21875.229338403,0.0,1.0
2024-07-23,33.7173,33.81,33.7101,33.81,3999,32.6657484520876,32.7555573893841,32.658773000647,32.7555573893841,4127.73284217778,0.0,1.0
2024-07-24,33.275,33.5499,33.2525,33.51,16337,32.2372425948464,32.5035692060957,32.2154443090948,32.4649135793629,16862.9085878116,0.0,1.0
2024-07-25,33.11,33.28,32.9,33.23,14646,32.0773884993347,32.2420866583467,31.8739378323199,32.1936460233432,15117.4731699265,0.0,1.0
2024-07-26,33.4416,33.46,33.32,33.32,5745,32.3986467906781,32.4164729443594,32.2808391663495,32.2808391663495,5929.93877927267,0.0,1.0
2024-07-29,33.4077,33.47,33.3155,33.47,14635,32.3658040401457,32.4261610713601,32.2764795091992,32.4261610713601,15106.1190660845,0.0,1.0
2024-07-30,33.39,33.51,33.29,33.48,84430,32.3486560553545,32.4649135793629,32.2517747853474,32.4358491983608,87147.9079432534,0.0,1.0
2024-07-31,33.7834,33.9,33.719,33.73,9217,32.7297869715622,32.8427505323904,32.6673954336777,32.6780523733784,9513.70682829524,0.0,1.0
2024-08-01,33.1031,33.55,33.01,33.55,5405,32.0707036917042,32.5036660873658,31.9805072293277,32.5036660873658,5578.9937514306,0.0,1.0
2024-08-02,32.211,32.425,32.09,32.42,9072,31.2064258819713,31.4137517997864,31.0891995452628,31.4089077362861,9364.03909583319,0.0,1.0
2024-08-05,31.3637,31.525,30.9,30.96,14204,30.3855508812016,30.541820369723,29.9363124321789,29.9944411941831,14661.2446337318,0.0,1.0
2024-08-06,31.583,31.76,31.265,31.265,18266,30.5980115063271,30.7694913542395,30.2899290677046,30.2899290677046,18854.0055251861,0.0,1.0
2024-08-07,31.814,32.3499,31.814,32.3499,17066,30.8218072400433,31.3409939660111,30.8218072400433,31.3409939660111,17615.3760151553,0.0,1.0
2024-08-08,32.3728,32.4,32.16,32.16,18371,31.3631797768427,31.3895314822847,31.1570164342677,31.1570164342677,18962.3856073139,0.0,1.0
2024-08-09,32.4646,32.4646,32.35,32.35,3120,31.4521167827092,31.4521167827092,31.3410908472811,31.3410908472811,3220.4367260802,0.0,1.0
2024-08-12,32.5167,32.64,32.5,32.5,16183,31.5025919243829,31.6220465303016,31.4864127522917,31.4864127522917,16703.9511340243,0.0,1.0
2024-08-13,32.8972,32.8972,32.68,32.68,6128,31.8712251567597,31.8712251567597,31.6607990383044,31.6607990383044,6325.26803122418,0.0,1.0
2024-08-14,32.9279,32.95,32.76,32.9,15199,31.9009677066519,31.9223784673235,31.73830405431,31.8739378323199,15688.274935799,0.0,1.0
2024-08-15,33.48,33.48,33.34,33.34,8882,32.4358491983608,32.4358491983608,32.300215420351,32.300215420351,9167.92275674497,0.0,1.0
2024-08-16,33.4656,33.51,33.4,33.4,3640,32.4218982954798,32.4649135793629,32.3583441823552,32.3583441823552,3757.17618042689,0.0,1.0
2024-08-19,33.71,33.71,33.6,33.69,3138,32.658676119377,32.658676119377,32.5521067223693,32.6392998653756,3239.01616873066,0.0,1.0
2024-08-20,33.3996,33.5847,33.37,33.55,14805,32.3579566572752,32.5372838880582,32.3292798013531,32.5036660873658,15281.5915800055,0.0,1.0
2024-08-21,33.6243,33.6399,33.54,33.61,9430,32.575648870981,32.5907623491021,32.4939779603651,32.56179484937,9733.56356632571,0.0,1.0
2024-08-22,33.49,33.735,33.49,33.735,7389,32.4455373253615,32.6828964368788,32.4455373253615,32.6828964368788,7626.86120801493,0.0,1.0
2024-08-23,33.835,33.87,33.7,33.77,3260,32.7797777068859,32.8136861513883,32.6489879923763,32.7168048813813,3364.94350225045,0.0,1.0
2024-08-26,33.712,33.7406,33.7,33.7315,2613,32.6606137447772,32.6883217879992,32.6489879923763,32.6795055924286,2697.11575809216,0.0,1.0
2024-08-27,33.7415,33.79,33.709,33.7648,17741,32.6891937194293,32.7361811353827,32.657707306677,32.7117670553409,18312.1051145476,0.0,1.0
2024-08-28,33.66,33.8603,33.66,33.78,6880,32.6102354843735,32.8042886681976,32.6102354843735,32.726493008382,7101.47585751017,0.0,1.0
2024-08-29,33.8367,33.9993,33.82,33.8675,6023,32.781424688476,32.9389536335074,32.7652455163848,32.8112641196381,6216.88794909647,0.0,1.0
2024-08-30,34.0489,34.0498,33.95,34.02,5271,32.9870067434309,32.987878674861,32.891191167394,32.9590080563989,5440.68012281049,0.0,1.0
2024-09-03,33.56,33.97,33.49,33.97,8170,32.5133542143665,32.9105674213954,32.4455373253615,32.9105674213954,8433.00258079332,0.0,1.0
2024-09-04,33.3306,33.65,33.2801,33.65,13280,32.2911085809703,32.6005473573728,32.2421835396167,32.6005473573728,13707.499911008,0.0,1.0
2024-09-05,33.2554,33.415,33.17,33.25,2353,32.218253865925,32.3728763728562,32.135517261339,32.2130222773446,2428.74603091881,0.0,1.0
2024-09-06,32.71,33.18,32.67,33.18,4501,31.6898634193065,32.1452053883397,31.6511109113037,32.1452053883397,4645.89285387403,0.0,1.0
2024-09-09,33.1,33.1,33.06,33.075,2109,32.067700372334,32.067700372334,32.0289478643312,32.0434800548323,2176.89136387921,0.0,1.0
2024-09-10,32.9692,32.9692,32.7575,32.7575,3964,31.9409796711648,31.9409796711648,31.7358820225599,31.7358820225599,4091.60614813522,0.0,1.0
2024-09-11,33.2034,33.2034,32.6907,33.0,4581,32.1678756055213,32.1678756055213,31.6711653341952,31.970819102327,4728.46815454275,0.0,1.0
2024-09-12,33.3663,33.3663,33.18,33.24,1875,32.3256951943628,32.3256951943628,32.1452053883397,32.2033341503439,1935.35860942319,0.0,1.0
2024-09-13,33.3637,33.45,33.32,33.32,12147,32.3231762813426,32.4067848173587,32.2808391663495,32.2808391663495,12538.0272152872,0.0,1.0
2024-09-16,33.4696,33.49,33.28,33.37,6521,32.4257735462801,32.4455373253615,32.2420866583467,32.3292798013531,6730.91919575927,0.0,1.0
2024-09-17,33.4816,33.58,33.42,33.56,7377,32.4373992986809,32.5327304683679,32.3777204363566,32.5133542143665,7614.47491291462,0.0,1.0
2024-09-18,33.4548,33.599,33.17,33.39,8696,32.411435118319,32.5511379096692,32.135517261339,32.3486560553545,8975.93518269019,0.0,1.0
2024-09-19,33.9963,34.03,33.8567,33.96,5299,32.9360471954072,32.9686961833996,32.8008009424774,32.9008792943947,5469.58147804454,0.0,1.0
2024-09-20,33.8308,34.03,33.795,34.03,1949,32.7757086935456,32.9686961833996,32.741025198883,32.9686961833996,2011.74076254176,0.0,1.0
2024-09-23,34.05,34.0799,33.98,33.98,5776,32.988072437401,33.0170399371331,32.9202555483961,32.9202555483961,5961.9367082818,0.0,1.0
2024-09-24,34.456,34.48,34.22,34.345,12317,33.3814103936296,33.4046618984313,33.152770596413,33.2738721839218,12713.4997292083,0.0,1.0
2024-09-25,34.4406,34.48,34.28,34.28,4369,33.3664906780486,33.4046618984313,33.2108993584172,33.2108993584172,4509.64360777063,0.0,1.0
2024-09-26,35.1541,35.16,34.9501,35.09,7000,34.0577385395489,34.0634545344793,33.8601007487345,33.9956376454744,7225.33880851325,0.0,1.0
2024-09-27,34.9552,35.14,34.9552,35.14,8000,33.8650416935048,34.0440782804779,33.8650416935048,34.0440782804779,8257.5300668723,0.0,1.0
2024-09-30,34.8966,35.04,34.8001,35.04,9677,33.8082692692807,33.9471970104708,33.7147788437239,33.9471970104708,9988.5148071404,0.0,1.0
2024-10-01,34.91,34.98,34.72,34.98,7294,33.8212513594617,33.8890682484666,33.6371769464483,33.8890682484666,7528.8030384708,0.0,1.0
2024-10-02,35.15,35.17,35.052024,35.09,7034,34.0537664074786,34.07314266148,33.9588460143765,33.9956376454744,7260.43331129746,0.0,1.0
2024-10-03,35.0136,35.1,34.92,34.92,9996,33.921620355189,34.0053257724751,33.8309394864624,33.8309394864624,10317.7838185569,0.0,1.0
2024-10-04,35.4242,35.4242,35.24,35.31,5409,34.3194148498379,34.3194148498379,34.1409595504849,34.2087764394899,5583.12251646403,0.0,1.0
2024-10-07,35.4238,35.46,35.261,35.46,6881,34.3190273247579,34.3540983445004,34.1613046171864,34.3540983445004,7102.50804876853,0.0,1.0
2024-10-08,35.0446,35.12,34.87,35.0788,15244,33.9516535488912,34.0247020264765,33.7824988514588,33.9847869432336,15734.7235424251,0.0,1.0
2024-10-09,35.1458,35.1595,34.97,34.97,3394,34.0496973941383,34.0629701281293,33.8793801214659,33.8793801214659,3503.25713087057,0.0,1.0
2024-10-10,35.1201,35.15,34.95,35.15,5090,34.0247989077465,34.0537664074786,33.8600038674645,34.0537664074786,5253.85350504749,0.0,1.0
2024-10-11,35.3108,35.3225,35.05,35.05,3876,34.2095514896499,34.2208865982407,33.9568851374715,33.9568851374715,4000.77331739963,0.0,1.0
2024-10-14,35.3531,35.36,35.12,35.12,9348,34.2505322668629,34.2572170744934,34.0247020264765,34.0247020264765,9648.92388314027,0.0,1.0
2024-10-15,34.8391,35.1493,34.8383,35.1012,5257,33.7525625390267,34.0530882385885,33.7517874888666,34.0064883477151,5426.22944519345,0.0,1.0
2024-10-16,35.0555,35.065,34.96,34.96,2212,33.9622136073219,33.9714173279726,33.8696919944652,33.8696919944652,2283.20706349019,0.0,1.0
2024-10-17,35.0825,35.11,35.05,35.09,3274,33.9883715502238,34.0150138994758,33.9568851374715,33.9956376454744,3379.39417986749,0.0,1.0
2024-10-18,35.275,35.3,35.21,35.24,14589,34.1748679949874,34.1990883124892,34.1118951694828,34.1409595504849,15058.6382682,0.0,1.0
2024-10-21,35.0664,35.19,35.0314,35.13,3437,33.9727736657527,34.0925189154814,33.9388652212502,34.0343901534772,3547.64135498001,0.0,1.0
2024-10-22,34.9782,35.0,34.87,34.87,6814,33.8873243856065,33.908444502468,33.7824988514588,33.7824988514588,7033.35123445847,0.0,1.0
2024-10-23,34.7777,34.9199,34.72,34.79,7612,33.6930774392423,33.8308426051924,33.6371769464483,33.7049938354532,7857.03985862899,0.0,1.0
2024-10-24,34.78,34.9,34.75,34.86,60664,33.6953057084525,33.8115632324609,33.6662413274504,33.7728107244581,62616.8504970926,0.0,1.0
2024-10-25,34.7928,34.9545,34.7526,34.85,18717,33.7077065110134,33.8643635246148,33.6687602404706,33.7631225974574,19319.5237827061,0.0,1.0
2024-10-28,35.05,35.09,34.93,35.09,5505,33.9568851374715,33.9956376454744,33.8406276134631,33.9956376454744,5682.2128772665,0.0,1.0
2024-10-29,34.92,35.05,34.92,34.99,4662,33.8309394864624,33.9568851374715,33.8309394864624,33.8987563754673,4812.07564646982,0.0,1.0
2024-10-30,34.65,34.74,34.64,34.71,9258,33.5693600574433,33.6565532004497,33.5596719304426,33.6274888194476,9556.02666988797,0.0,1.0
2024-10-31,34.3226,34.39,34.2323,34.27,6593,33.2521707794402,33.317468755425,33.1646869926239,33.2012112314165,6805.23696636113,0.0,1.0
2024-11-01,34.3771,34.66,34.3771,34.59,193130,33.3049710715941,33.579048184444,33.3049710715941,33.5112312954391,199347.097726881,0.0,1.0
2024-11-04,34.4173,34.5,34.4,34.4,14392,33.3439173421369,33.4240381524327,33.3271568824257,33.3271568824257,14855.2965903033,0.0,1.0
2024-11-05,34.6329,34.65,34.5689,34.6,4814,33.5527933602721,33.5693600574433,33.4907893474676,33.5209194224398,4968.9687177404,0.0,1.0
2024-11-06,34.59,34.61,34.4599,34.61,3373,33.5112312954391,33.5306075494405,33.3851887631599,33.5306075494405,3481.58111444503,0.0,1.0
2024-11-07,34.9702,35.0025,34.83,34.96,4028,33.8795738840059,33.9108665342182,33.743746343456,33.8696919944652,4157.6663886702,0.0,1.0
2024-11-08,34.4863,34.62,34.46,34.62,11333,33.4107654184418,33.5402956764412,33.3852856444299,33.5402956764412,11697.823530983,0.0,1.0
2024-11-11,34.6232,34.69,34.6001,34.69,7279,33.5433958770814,33.6081125654461,33.5210163037098,33.6081125654461,7513.32016959543,0.0,1.0
2024-11-12,34.1273,34.38,34.05,34.38,12414,33.0629616591165,33.3077806284243,32.988072437401,33.3077806284243,12813.6222812691,0.0,1.0
2024-11-13,34.03,34.06,33.8143,34.03,23542,32.9686961833996,32.9977605644017,32.7597232839944,32.9686961833996,24299.8466042884,0.0,1.0
2024-11-14,34.144,34.27,34.144,34.23,6340,33.0791408312076,33.2012112314165,33.0791408312076,33.1624587234137,6544.0925779963,0.0,1.0
2024-11-15,33.9787,34.07,33.95,34.07,16320,32.918996091886,33.0074486914024,32.891191167394,33.0074486914024,16845.3613364195,0.0,1.0
2024-11-18,34.15,34.185,33.9376,34.17,13342,33.0849537074081,33.1188621519105,32.8791778899131,33.1043299614095,13771.4957690262,0.0,1.0
2024-11-19,34.14,34.14,33.91,34.08,6553,33.0752655804074,33.0752655804074,32.8524386593911,33.0171368184031,6763.94931602676,0.0,1.0
2024-11-20,34.1216,34.13,33.95,34.13,14864,33.0574394267261,33.0655774534067,32.891191167394,33.0655774534067,15342.4908642487,0.0,1.0
2024-11-21,34.22,34.22,34.05,34.05,4048,33.152770596413,33.152770596413,32.988072437401,32.988072437401,4178.31021383738,0.0,1.0
2024-11-22,34.3711,34.42,34.3099,34.3099,4301,33.2991581953937,33.3465331364271,33.2398668581493,33.2398668581493,4439.45460220221,0.0,1.0
2024-11-25,34.3746,34.43,34.3,34.4232,5618,33.3025490398439,33.3562212634278,33.2302756124186,33.3496333370673,5798.85048946107,0.0,1.0
2024-11-26,34.2032,34.27,34.155,34.27,8124,33.1364945430518,33.2012112314165,33.0897977709084,33.2012112314165,8385.52178290882,0.0,1.0
2024-11-27,34.1513,34.24,34.08,34.18,6953,33.0862131639182,33.1721468504144,33.0171368184031,33.1140180884102,7176.82581937037,0.0,1.0
2024-11-29,34.41,34.42,34.16,34.16,1630,33.3368450094264,33.3465331364271,33.0946418344088,33.0946418344088,1682.47175112523,0.0,1.0
2024-12-02,34.67,34.75,34.55,34.75,5596,33.5887363114447,33.6662413274504,33.4724787874363,33.6662413274504,5776.14228177717,0.0,1.0
2024-12-03,34.7923,34.7923,34.7156,34.74,3561,33.7072221046634,33.7072221046634,33.632914170568,33.6565532004497,3675.63307101652,0.0,1.0
2024-12-04,34.85,34.97,34.81,34.93,8588,33.7631225974574,33.8793801214659,33.7243700894546,33.8406276134631,8864.45852678741,0.0,1.0
2024-12-05,34.92,34.9699,34.86,34.86,3928,33.8309394864624,33.8792832401959,33.7728107244581,33.7728107244581,4054.44726283429,0.0,1.0
2024-12-06,34.945,35.0142,34.91,34.97,7753,33.8551598039641,33.922201642809,33.8212513594617,33.8793801214659,8002.57882605761,0.0,1.0
2024-12-09,35.1471,35.355994,35.1471,35.21,4699,34.0509568506484,34.2533360108169,34.0509568506484,34.1118951694828,4850.26672302911,0.0,1.0
2024-12-10,34.8522,35.17,34.82,35.17,12811,33.7652539853976,34.07314266148,33.7340582164553,34.07314266148,13223.4022108376,0.0,1.0
2024-12-11,35.1057,35.1423,35.02,35.03,8237,34.0108480048655,34.046306549688,33.9278207564694,33.9375088834701,8502.15939510337,0.0,1.0
2024-12-12,34.9089,35.03,34.89,35.03,3052,33.8201856654916,33.9375088834701,33.8018751054602,33.9375088834701,3150.24772051178,0.0,1.0
2024-12-13,34.87,35.32,34.78,35.32,11189,33.7824988514588,34.2184645664906,33.6953057084525,34.2184645664906,11549.1879897793,0.0,1.0
2024-12-16,35.01,35.02,34.6923,35.02,14729,33.9181326294687,33.9278207564694,33.6103408346563,33.9278207564694,15203.1450443703,0.0,1.0
2024-12-17,34.48,35.0,34.35,35.0,211645,33.4046618984313,33.908444502468,33.2787162474222,33.908444502468,218458.118875398,0.0,1.0
2024-12-18,33.9275,34.53,33.919,34.42,9540,32.8693928816424,33.4531025334349,32.8611579736918,33.3465331364271,9847.1046047452,0.0,1.0
2024-12-19,33.99,34.1401,33.98,34.14,9860,32.9299436753968,33.0753624616774,32.9202555483961,33.0752655804074,10177.4058074201,0.0,1.0
2024-12-20,33.5472,33.705,33.22,33.26,29634,32.8255444188372,32.9799498806728,32.5053830302908,32.5445225643429,30285.490839552,0.33504,1.0
2024-12-23,33.85,33.8709,33.63,33.66,23401,33.1218306916118,33.142281098154,32.9065632543251,32.9359179048642,23915.4609953552,0.0,1.0
2024-12-24,34.0268,34.03,33.89,33.89,11615,33.2948274321222,33.2979585948463,33.1609702256639,33.1609702256639,11870.3508166767,0.0,1.0
2024-12-26,34.1037,34.14,34.046,34.07,9428,33.3700731863374,33.4055923134897,33.3136144084672,33.3370981288985,9635.27055528433,0.0,1.0
2024-12-27,34.0037,34.0799,33.93,34.0,30003,33.2722243512071,33.3467851635764,33.200109759716,33.2686039443073,30662.6031470297,0.0,1.0
2024-12-30,33.87,33.96,33.7,33.96,63691,33.1414004586378,33.2294644102551,32.9750574389163,33.2294644102551,65091.2194459711,0.0,1.0
2024-12-31,33.96,33.99,33.88,33.99,70402,33.2294644102551,33.2588190607942,33.1511853421509,33.2588190607942,71949.7579161146,0.0,1.0
2025-01-02,34.12,34.22,34.015,34.02,38992,33.3860225464636,33.4838713815939,33.2832812695768,33.2881737113333,39849.2224747186,0.0,1.0
2025-01-03,34.236,34.31,34.17,34.23,56670,33.4995271952148,33.5719353332112,33.4349469640288,33.493656265107,57915.8657581633,0.0,1.0
2025-01-06,34.4017,34.64,34.3834,34.4,19045,33.6616627150257,33.8948364891413,33.6437563781969,33.6599992848285,19463.6961948865,0.0,1.0
2025-01-07,34.42,34.66,34.3,34.62,27894,33.6795690518546,33.9144062561673,33.5621504496982,33.8752667221152,28507.23768234,0.0,1.0
2025-01-08,34.4,34.4484,34.25,34.36,78074,33.6599992848285,33.7073581210316,33.513226032133,33.6208597507764,79790.4235610171,0.0,1.0
2025-01-10,33.95,34.2,33.91,34.18,49958,33.2196795267421,33.4643016145679,33.18053999269,33.4447318475418,51056.3053034466,0.0,1.0
2025-01-13,33.88,33.91,33.72,33.72,30656,33.1511853421509,33.18053999269,32.9946272059424,32.9946272059424,31329.9590732707,0.0,1.0
2025-01-14,33.9633,34.0347,33.875,34.02,16421,33.2326934218144,33.3025574900975,33.1462929003944,33.2881737113333,16782.008675045,0.0,1.0
2025-01-15,34.3338,34.354755,34.243,34.3,11093,33.5952233559722,33.6157275793738,33.5063766136739,33.5621504496982,11336.8748695131,0.0,1.0
2025-01-16,34.4166,34.54,34.3903,34.46,28901,33.6762421914601,33.796987654011,33.6505079478209,33.7187085859067,29536.3761474621,0.0,1.0
2025-01-17,34.79,34.799,34.69,34.7101,31793,34.0416097418367,34.0504161369985,33.9437609067064,33.9634285225676,32491.9555328973,0.0,1.0
2025-01-21,34.9303,35.1,34.865,34.96,68873,34.1788916575246,34.3449411307407,34.1149963681845,34.2079527615583,70387.1435038288,0.0,1.0
2025-01-22,34.9384,35.06,34.93,35.02,58019,34.1868174131701,34.3058015966886,34.1785981110192,34.2666620626365,59294.5229472892,0.0,1.0
2025-01-23,35.0155,35.09,34.9,34.9,50120,34.2622588650556,34.3351562472277,34.1492434604801,34.1492434604801,51221.8668042905,0.0,1.0
2025-01-24,35.1448,35.17,35.075,35.11,19350,34.3887774088791,34.4134353153319,34.3204789219581,34.3547260142537,19775.4014896852,0.0,1.0
2025-01-27,34.9295,34.949,34.79,34.79,21557,34.1781088668435,34.1971893896939,34.0416097418367,34.0416097418367,22030.9214425397,0.0,1.0
2025-01-28,35.09,35.13,34.935,35.07,30536,34.3351562472277,34.3742957812798,34.1834905527757,34.3155864802016,31207.3209244975,0.0,1.0
2025-01-29,35.18,35.2851,35.05,35.23,35582,34.423220198845,34.5260593245669,34.2960167131756,34.4721446164101,36364.2550804123,0.0,1.0
2025-01-30,35.58,35.668,35.39,35.39,16227,34.8146155393662,34.9007225142809,34.6287027526186,34.6287027526186,16583.7436678616,0.0,1.0
2025-01-31,35.36,35.615,35.29,35.61,11546,34.5993481020795,34.8488626316618,34.5308539174883,34.8439701899053,11799.8338811321,0.0,1.0
2025-02-03,35.03,35.17,34.895,34.9,21275,34.2764469461495,34.4134353153319,34.1443510187236,34.1492434604801,21742.7217929226,0.0,1.0
2025-02-04,35.3051,35.3699,35.2628,35.34,12397,34.545629091593,34.6090351367574,34.5042390343329,34.5797783350535,12669.542752849,0.0,1.0
2025-02-05,35.4296,35.4599,35.2383,35.29,13837,34.6674508913302,34.6970990883747,34.4802660697259,34.5308539174883,14141.2005381279,0.0,1.0
2025-02-06,35.6,35.73,35.5,35.73,15377,34.8341853063923,34.9613887920617,34.736336471262,34.9613887920617,15715.0567807178,0.0,1.0
2025-02-07,35.4302,35.72,35.423,35.71,17754,34.668037984341,34.9516039085487,34.6609928682116,34.9418190250356,18144.3141110011,0.0,1.0
2025-02-10,35.81,35.81,35.66,35.66,16548,35.039667860166,35.039667860166,34.8928946074705,34.8928946074705,16911.80071583,0.0,1.0
2025-02-11,35.7984,35.84,35.65,35.65,31374,35.0283173952908,35.0690225107051,34.8831097239575,34.8831097239575,32063.743996764,0.0,1.0
2025-02-12,35.9799,36.0134,35.7113,35.74,19574,35.2059130310524,35.238692390821,34.9430910598923,34.9711736755747,20004.3260340619,0.0,1.0
2025-02-13,36.125,36.1683,35.97,35.97,15645,35.3478916908265,35.3902602364379,35.1962259963745,35.1962259963745,15988.9486463113,0.0,1.0
2025-02-14,36.15,36.25,36.0306,36.25,29273,35.372353899609,35.4702027347394,35.2555223904634,35.4702027347394,29916.5544086592,0.0,1.0
2025-02-18,36.4233,36.46,36.3617,36.37,39947,35.6397747660202,35.675685288513,35.5794998835799,35.5876213368957,40825.2177420389,0.0,1.0
2025-02-19,36.197,36.2297,36.115,36.19,17562,35.4183428521203,35.4503394212079,35.3381068073134,35.4114934336612,17948.0930729639,0.0,1.0
2025-02-20,36.16,36.31,36.1001,36.22,10894,35.3821387831221,35.5289120358175,35.323527330879,35.4408480842003,11133.4999394641,0.0,1.0
2025-02-21,35.97,36.3404,35.96,36.31,22901,35.1962259963745,35.5586580816972,35.1864411128614,35.5289120358175,23404.4687088,0.0,1.0
2025-02-24,35.8569,36.06,35.8401,36.06,10983,35.0855589638421,35.2842899479918,35.0691203595402,35.2842899479918,11224.4565664709,0.0,1.0
2025-02-25,35.98,36.1299,35.8701,36.1,19297,35.2060108798875,35.3526862837478,35.0984750100793,35.3234294820439,19721.2363073103,0.0,1.0
2025-02-26,36.2,36.405,36.0765,36.25,14081,35.4212783171742,35.6218684291913,35.3004350057883,35.4702027347394,14390.5647739668,0.0,1.0
2025-02-27,35.86,36.18,35.86,36.16,13668,35.0885922777311,35.4017085501481,35.0885922777311,35.3821387831221,13968.4851452722,0.0,1.0
2025-02-28,35.8646,35.8646,35.58,35.71,23376,35.0930933241471,35.0930933241471,34.8146155393662,34.9418190250356,23889.9113810274,0.0,1.0
2025-03-03,35.8006,36.49,35.68,36.26,24279,35.0304700696637,35.7050399390521,34.9124643744966,35.4799876182524,24812.7634505461,0.0,1.0
2025-03-04,35.699,35.95,35.3064,35.53,23142,34.9310556531713,35.1766562293484,34.5469011264497,34.7656911218011,23650.7669909196,0.0,1.0
2025-03-05,36.2682,36.2682,35.89,35.89,14574,35.4880112227331,35.4880112227331,35.1179469282702,35.1179469282702,14894.4031685102,0.0,1.0
2025-03-06,35.9314,36.195,35.8701,35.99,15802,35.1584563460142,35.4163858754177,35.0984750100793,35.2157957634005,16149.4002242897,0.0,1.0
2025-03-07,36.18,36.24,35.7701,35.83,62465,35.4017085501481,35.4604178512263,35.000626174949,35.059237627192,63838.2663593378,0.0,1.0
2025-03-10,35.34,35.64,35.17,35.54,58805,34.5797783350535,34.8733248404444,34.4134353153319,34.7754760053141,60097.8028217538,0.0,1.0
2025-03-11,35.29,35.4427,35.015,35.22,28188,34.5308539174883,34.6802690887323,34.26176962088,34.4623597328971,28807.7011468344,0.0,1.0
2025-03-12,35.4663,35.5417,35.3,35.42,39423,34.7033614138231,34.7771394355113,34.5406388010014,34.6580574031577,40289.6978257291,0.0,1.0
2025-03-13,35.3,35.44,35.2,35.32,59888,34.5406388010014,34.6776271701838,34.442789965871,34.5602085680274,61204.6121144323,0.0,1.0
2025-03-14,35.95,35.99,35.67,35.67,34113,35.1766562293484,35.2157957634005,34.9026794909835,34.9026794909835,34862.9597425132,0.0,1.0
2025-03-17,36.3506,36.43,36.01,36.01,16211,35.5686386628804,35.6463306379739,35.2353655304266,35.2353655304266,16567.3919146918,0.0,1.0
2025-03-18,36.2657,36.33,36.225,36.33,23165,35.4855650018548,35.5484818028436,35.4457405259568,35.5484818028436,23674.2726361012,0.0,1.0
2025-03-19,36.4424,36.539,36.32,36.35,27080,35.6584638935301,35.752985868266,35.5386969193306,35.5680515698697,27675.3422398281,0.0,1.0
2025-03-20,36.25,36.319,36.09,36.09,32324,35.4702027347394,35.5377184309793,35.3136445985308,35.3136445985308,33034.6293412188,0.0,1.0
2025-03-21,36.0862,36.1601,35.965,36.0,17455,35.3099263427959,35.3822366319572,35.191333554618,35.2255806469136,17838.7407236411,0.0,1.0
2025-03-24,36.2343,36.37,36.1442,36.37,32125,35.4548404676239,35.5876213368957,35.3666786671715,35.5876213368957,32831.2544111698,0.0,1.0
2025-03-25,36.3137,36.36,36.26,36.36,47043,35.5325324427174,35.5778364533827,35.4799876182524,35.5778364533827,48077.2202728299,0.0,1.0
2025-03-26,36.0223,36.26,35.96,36.21,51055,35.2474009371476,35.4799876182524,35.1864411128614,35.4310632006872,52177.4223801487,0.0,1.0
2025-03-27,36.05,36.1613,35.8877,36.01,12788,35.2745050644787,35.3834108179788,35.1156964050622,35.2353655304266,13069.1387209351,0.0,1.0
2025-03-28,35.57,35.93,35.508626,35.93,20002,34.8048306558532,35.1570864623223,34.7447769117803,35.1570864623223,20441.7354313531,0.0,1.0
2025-03-31,35.392,35.392,35.05,35.12,24548,34.6306597293212,34.6306597293212,34.2960167131756,34.3645108977668,25087.6773007128,0.0,1.0
2025-04-01,35.47,35.514,35.205,35.38,152753,34.7069818207229,34.7500353081802,34.4476824076276,34.6189178691056,156111.209496325,0.0,1.0
2025-04-02,35.4793,35.4793,35.11,35.11,13758,34.71608176239,34.71608176239,34.3547260142537,34.3547260142537,14060.4637568521,0.0,1.0
2025-04-03,34.285,34.5341,34.27,34.48,31916,33.5474731244286,33.7912145727383,33.5327957991591,33.7382783529328,32617.6596353898,0.0,1.0
2025-04-04,32.26,33.0,32.19,33.0,62400,31.5660342130398,32.2901155930041,31.4975400284485,32.2901155930041,63771.8373620855,0.0,1.0
2025-04-07,31.5,32.5349,30.9,31.06,41583,30.8223830660494,31.835020660813,30.2352900552675,30.391848191476,42497.1845036474,0.0,1.0
2025-04-08,31.3,32.52,31.005,32.42,20107,30.6266853957887,31.8204411843786,30.3380313321543,31.7225923492483,20549.0438115297,0.0,1.0
2025-04-09,33.4422,33.515,31.05,31.28,26643,32.7228031419504,32.7940370939252,30.3820633079629,30.6071156287627,27228.7349813789,0.0,1.0
2025-04-10,32.327,32.78,31.781459,32.78,9754,31.6315929325771,32.0748481557174,31.0977874189188,32.0748481557174,9968.4375261183,0.0,1.0
2025-04-11,33.0063,33.118,32.28,32.37,57199,32.2962800696173,32.4055772184579,31.5856039800658,31.6736679316831,58456.4955973387,0.0,1.0
2025-04-14,33.31,33.492,33.05,33.16,21570,32.5934469819081,32.7715318618452,32.3390400105692,32.4466737292126,22044.2072419901,0.0,1.0
2025-04-15,33.55,33.6993,33.54,33.54,34738,32.8282841862208,32.9743724970704,32.8184993027078,32.8184993027078,35501.7001007072,0.0,1.0
2025-04-16,33.24,33.59,33.08,33.4694,9529,32.5249527973169,32.867423720273,32.3683946611083,32.7494180251058,9738.49099716847,0.0,1.0
2025-04-17,33.55,33.7676,33.52,33.56,10430,32.8282841862208,33.0412032514644,32.7989295356817,32.8380690697339,10659.2990975409,0.0,1.0
2025-04-21,33.08,33.5,32.93,33.5,12866,32.3683946611083,32.7793597686557,32.2216214084129,32.7793597686557,13148.8535176377,0.0,1.0
2025-04-22,34.04,34.053,33.59,33.59,40403,33.3077434783594,33.3204638269263,32.867423720273,32.867423720273,41291.2427073773,0.0,1.0
2025-04-23,34.4,34.66,34.3491,34.48,25494,33.6599992848285,33.9144062561673,33.6101942277472,33.7382783529328,26054.4747068752,0.0,1.0
2025-04-24,34.74,34.799709,34.11,34.11,10046,33.9926853242716,34.0511098852395,33.3762376629506,33.3762376629506,10266.8570214665,0.0,1.0
2025-04-25,34.89,34.99,34.765,34.99,9134,34.1394585769671,34.2373074120974,34.0171475330542,34.2373074120974,9334.80709078988,0.0,1.0
2025-04-28,34.83,35.05,34.7,35.05,135745,34.0807492758889,34.2960167131756,33.9535457902195,34.2960167131756,138729.295876864,0.0,1.0
2025-04-29,34.8652,34.89,34.76,34.88,55452,34.1151920658547,34.1394585769671,34.0122550912976,34.129673693454,56671.0885481149,0.0,1.0
2025-04-30,34.91,34.91,34.59,34.79,54306,34.1590283439931,34.1590283439931,33.8459120715761,34.0416097418367,55499.8942273305,0.0,1.0
2025-05-01,35.0885,35.185,35.01,35.09,33308,34.3336885147007,34.4281126406015,34.2568771791234,34.3351562472277,34040.2621611594,0.0,1.0
2025-05-02,35.52,35.535,35.3664,35.49,28453,34.755906238288,34.7705835635576,34.6056104275279,34.726551587749,29078.5270587087,0.0,1.0
2025-05-05,35.43,35.5,35.36,35.41,16660,34.6678422866708,34.736336471262,34.5993481020795,34.6482725196447,17026.2629880183,0.0,1.0
2025-05-06,35.31,35.425,35.26,35.32,11214,34.5504236845144,34.6629498449142,34.5014992669492,34.5602085680274,11460.5350028594,0.0,1.0
2025-05-07,35.26,35.3256,35.1509,35.23,11074,34.5014992669492,34.5656881027947,34.3947461878221,34.4721446164101,11317.457162624,0.0,1.0
2025-05-08,35.4578,35.5628,35.31,35.47,10843,34.695044262837,34.7977855397238,34.5504236845144,34.7069818207229,11081.3787262355,0.0,1.0
2025-05-09,35.53,35.615,35.46,35.61,15579,34.7656911218011,34.8488626316618,34.6971969372099,34.8439701899053,15921.4976644861,0.0,1.0
2025-05-12,36.16,36.22,36.015,36.17,19163,35.3821387831221,35.4408480842003,35.2402579721831,35.3919236666351,19584.2903745135,0.0,1.0
2025-05-13,36.1198,36.19,36.051,36.08,15051,35.3428035513997,35.4114934336612,35.27548355283,35.3038597150178,15381.8898098838,0.0,1.0
2025-05-14,36.119,36.22,36.0564,36.22,23451,35.3420207607186,35.4408480842003,35.2807673899271,35.4408480842003,23966.5602240107,0.0,1.0
2025-05-15,36.28,36.28,36.12,36.13,8660,35.4995573852784,35.4995573852784,35.3429992490699,35.352784132583,8850.3864031356,0.0,1.0
2025-05-16,36.4112,36.4112,36.29,36.3,8913,35.6279350569694,35.6279350569694,35.5093422687915,35.5191271523045,9108.94850013251,0.0,1.0
2025-05-19,36.4323,36.4997,36.14,36.14,9189,35.6485811611819,35.7145312760597,35.362569016096,35.362569016096,9391.01624231097,0.0,1.0
2025-05-20,36.5505,36.5992,36.5,36.53,4277,35.7642384843059,35.8118908670144,35.7148248225651,35.7441794731042,4371.02801919295,0.0,1.0
2025-05-21,36.3092,36.59,36.28,36.5,6334,35.5281292451365,35.8028887741824,35.4995573852784,35.7148248225651,6473.25028608093,0.0,1.0
2025-05-22,36.28,36.3999,36.09,36.24,30259,35.4995573852784,35.6168781385997,35.3136445985308,35.4604178512263,30924.231197746,0.0,1.0
2025-05-23,36.1294,36.2298,35.94,35.94,33467,35.3521970395722,35.450437270043,35.1668713458354,35.1668713458354,34202.7577082839,0.0,1.0
2025-05-27,36.63,36.6638,36.52,36.52,19334,35.8420283082346,35.8751012145086,35.7343945895912,35.7343945895912,19759.0497365154,0.0,1.0
2025-05-28,36.3782,36.4764,36.2501,36.42,12309,35.5956449413764,35.6917324974744,35.4703005835745,35.6365457544609,12579.6081104152,0.0,1.0
2025-05-29,36.4143,36.4297,36.375,36.41,8078,35.6309683708585,35.6460370914685,35.5925137786522,35.6267608709478,8255.59138158536,0.0,1.0
2025-05-30,36.3776,36.4,36.12,36.4,10096,35.5950578483656,35.6169759874348,35.3429992490699,35.6169759874348,10317.9562501221,0.0,1.0
2025-06-02,36.4381,36.5633,36.23,36.5633,4960,35.6542563936195,35.7767631352026,35.4506329677133,35.7767631352026,5069.04348262731,0.0,1.0
2025-06-03,36.511,36.7,36.368,36.7,14125,35.7255881944295,35.9105224928258,35.5856643601931,35.9105224928258,14435.5320951836,0.0,1.0
2025-06-04,36.6894,36.695,36.56,36.6,28438,35.900150516302,35.9056300510693,35.7735341236433,35.8126736576955,29063.197290112,0.0,1.0
2025-06-05,36.596,36.7454,36.53,36.58,14574,35.8087597042902,35.9549458639749,35.7441794731042,35.7931038906694,14894.4031685102,0.0,1.0
2025-06-06,36.8661,36.88,36.775,36.8368,8163,36.0730494079772,36.0866503960603,35.9839091191735,36.044379699284,8342.46007029976,0.0,1.0
2025-06-09,36.9297,36.99,36.86,36.92,18889,36.1352812671201,36.1942841147037,36.0670806290343,36.1257899301125,19304.2666014813,0.0,1.0
2025-06-10,37.0876,37.0876,37.0,37.03,7854,36.2897845777909,36.2897845777909,36.2040689982167,36.2334236487558,8026.66683720865,0.0,1.0
2025-06-11,37.036,37.17,37.0165,37.17,13013,36.2392945788636,36.3704120179382,36.2202140560132,36.3704120179382,13299.0852498849,0.0,1.0
2025-06-12,37.0,37.04,36.501,36.93,13069,36.2040689982167,36.2432085322688,35.7158033109164,36.1355748136255,13356.3163859791,0.0,1.0
2025-06-13,36.5914,37.45,36.5914,37.45,4573,35.8042586578742,36.6443887563031,35.8042586578742,36.6443887563031,4673.53545283362,0.0,1.0
2025-06-16,36.83,37.0074,36.83,36.86,16781,36.0377259784952,36.2113098120164,36.0377259784952,36.0670806290343,17149.9231213647,0.0,1.0
2025-06-17,36.6527,37.48,36.64,36.74,10371,35.8642399938091,36.6737434068422,35.8518131917476,35.9496620268779,10599.0020077274,0.0,1.0
2025-06-18,36.705,37.45,36.6699,37.45,39831,35.9154149345823,36.6443887563031,35.8810699934515,36.6443887563031,40706.6675315582,0.0,1.0
2025-06-20,35.8465,37.45,35.72,37.45,57179,35.8465,37.45,35.72,37.45,57179,0.78807,1.0
2025-06-23,35.9959,35.9959,35.7533,35.8,10457,35.9959,35.9959,35.7533,35.8,10457,0.0,1.0
2025-06-24,36.3925,36.45,36.2,36.2,13661,36.3925,36.45,36.2,36.2,13661,0.0,1.0
2025-06-25,36.2415,36.35,36.19,36.35,8502,36.2415,36.35,36.19,36.35,8502,0.0,1.0
2025-06-26,36.5077,36.515,36.22,36.24,14513,36.5077,36.515,36.22,36.24,14513,0.0,1.0
2025-06-27,36.6618,36.758,36.48,36.69,24301,36.6618,36.758,36.48,36.69,24301,0.0,1.0
2025-06-30,36.624,36.65,36.52,36.59,11071,36.624,36.65,36.52,36.59,11071,0.0,1.0
2025-07-01,36.6231,36.6693,36.53,36.53,9900,36.6231,36.6693,36.53,36.53,9900,0.0,1.0
2025-07-02,36.65,36.66,36.5,36.5,10433,36.65,36.66,36.5,36.5,10433,0.0,1.0
2025-07-03,36.806,36.85,36.71,36.71,5927,36.806,36.85,36.71,36.71,5927,0.0,1.0
2025-07-07,36.6111,36.779,36.57,36.7,23549,36.6111,36.779,36.57,36.7,23549,0.0,1.0
2025-07-08,36.83,36.85,36.6901,36.78,11686,36.83,36.85,36.6901,36.78,11686,0.0,1.0
2025-07-09,36.9799,37.01,36.86,36.86,9297,36.9799,37.01,36.86,36.86,9297,0.0,1.0
2025-07-10,37.03,37.07,36.82,37.01,9925,37.03,37.07,36.82,37.01,9925,0.0,1.0
2025-07-11,36.8798,36.88,36.82,36.859,8178,36.8798,36.88,36.82,36.859,8178,0.0,1.0
2025-07-14,36.9989,37.0,36.835,36.84,23934,36.9989,37.0,36.835,36.84,23934,0.0,1.0
2025-07-15,36.95,37.11,36.9401,37.11,8205,36.95,37.11,36.9401,37.11,8205,0.0,1.0
2025-07-16,37.0004,37.02,36.8296,36.97,9035,37.0004,37.02,36.8296,36.97,9035,0.0,1.0
2025-07-17,37.33,37.34,37.085,37.21,12248,37.33,37.34,37.085,37.21,12248,0.0,1.0
2025-07-18,37.1109,37.26,37.1,37.26,13682,37.1109,37.26,37.1,37.26,13682,0.0,1.0
2025-07-21,37.1,37.26,37.0858,37.12,6873,37.1,37.26,37.0858,37.12,6873,0.0,1.0
2025-07-22,37.1659,37.1686,37.02,37.08,8715,37.1659,37.1686,37.02,37.08,8715,0.0,1.0
2025-07-23,37.7811,37.7899,37.5008,37.58,16237,37.7811,37.7899,37.5008,37.58,16237,0.0,1.0
2025-07-24,37.64,37.71,37.61,37.61,6476,37.64,37.71,37.61,37.61,6476,0.0,1.0
2025-07-25,37.5855,37.61,37.5019,37.5246,13047,37.5855,37.61,37.5019,37.5246,13047,0.0,1.0
2025-07-28,37.4482,37.53,37.37,37.53,14977,37.4482,37.53,37.37,37.53,14977,0.0,1.0
2025-07-29,37.5103,37.59,37.4713,37.59,24700,37.5103,37.59,37.4713,37.59,24700,0.0,1.0
2025-07-30,37.4356,37.5,37.317,37.5,16045,37.4356,37.5,37.317,37.5,16045,0.0,1.0
2025-07-31,37.2375,37.42,37.21,37.36,10712,37.2375,37.42,37.21,37.36,10712,0.0,1.0
2025-08-01,36.8,36.873,36.5304,36.85,11932,36.8,36.873,36.5304,36.85,11932,0.0,1.0
2025-08-04,37.2283,37.2283,37.04,37.04,11514,37.2283,37.2283,37.04,37.04,11514,0.0,1.0
2025-08-05,37.3384,37.44,37.2469,37.38,6007,37.3384,37.44,37.2469,37.38,6007,0.0,1.0
2025-08-06,37.5192,37.5192,37.32,37.32,10080,37.5192,37.5192,37.32,37.32,10080,0.0,1.0
2025-08-07,37.6891,37.755,37.6225,37.755,6885,37.6891,37.755,37.6225,37.755,6885,0.0,1.0
2025-08-08,37.879,37.89,37.8,37.82,9578,37.879,37.89,37.8,37.82,9578,0.0,1.0
2025-08-11,37.8026,37.8867,37.78,37.87,7422,37.8026,37.8867,37.78,37.87,7422,0.0,1.0
2025-08-12,38.1251,38.1256,37.92,37.95,8124,38.1251,38.1256,37.92,37.95,8124,0.0,1.0
2025-08-13,38.344,38.35,38.24,38.27,11513,38.344,38.35,38.24,38.27,11513,0.0,1.0
2025-08-14,38.3187,38.33,38.2107,38.23,16201,38.3187,38.33,38.2107,38.23,16201,0.0,1.0
2025-08-15,38.376,38.415,38.34,38.41,9751,38.376,38.415,38.34,38.41,9751,0.0,1.0
2025-08-18,38.475,38.505,38.3808,38.41,10337,38.475,38.505,38.3808,38.41,10337,0.0,1.0
2025-08-19,38.47,38.57,38.33,38.57,10713,38.47,38.57,38.33,38.57,10713,0.0,1.0
2025-08-20,38.478,38.49,38.34,38.45,7023,38.478,38.49,38.34,38.45,7023,0.0,1.0
2025-08-21,38.452,38.47,38.35,38.37,9861,38.452,38.47,38.35,38.37,9861,0.0,1.0
2025-08-22,38.7558,38.91,38.56,38.59,10046,38.7558,38.91,38.56,38.59,10046,0.0,1.0
2025-08-25,38.5872,38.73,38.5872,38.73,10077,38.5872,38.73,38.5872,38.73,10077,0.0,1.0
2025-08-26,38.4797,38.49,38.4002,38.45,12320,38.4797,38.49,38.4002,38.45,12320,0.0,1.0
2025-08-27,38.3293,38.35,38.24,38.27,14743,38.3293,38.35,38.24,38.27,14743,0.0,1.0
2025-08-28,38.39,38.4195,38.31,38.33,23480,38.39,38.4195,38.31,38.33,23480,0.0,1.0
2025-08-29,38.2188,38.24,38.185,38.24,6894,38.2188,38.24,38.185,38.24,6894,0.0,1.0
2025-09-02,38.1294,38.13,37.98,38.13,9821,38.1294,38.13,37.98,38.13,9821,0.0,1.0
2025-09-03,38.1653,38.1653,38.03,38.03,9996,38.1653,38.1653,38.03,38.03,9996,0.0,1.0
2025-09-04,38.2923,38.343,38.17,38.17,30605,38.2923,38.343,38.17,38.17,30605,0.0,1.0
2025-09-05,38.34,38.5,38.19,38.5,11913,38.34,38.5,38.19,38.5,11913,0.0,1.0
2025-09-08,38.51,38.55,38.41,38.47,20393,38.51,38.55,38.41,38.47,20393,0.0,1.0
2025-09-09,38.5898,38.65,38.52,38.53,9797,38.5898,38.65,38.52,38.53,9797,0.0,1.0
2025-09-10,38.6526,38.7892,38.6501,38.74,18625,38.6526,38.7892,38.6501,38.74,18625,0.0,1.0
2025-09-11,39.0673,39.09,38.937,39.09,6150,39.0673,39.09,38.937,39.09,6150,0.0,1.0
2025-09-12,38.9512,39.0,38.9056,38.96,4534,38.9512,39.0,38.9056,38.96,4534,0.0,1.0
2025-09-15,39.0833,39.11,39.0176,39.06,10286,39.0833,39.11,39.0176,39.06,10286,0.0,1.0
2025-09-16,38.968,39.04,38.85,39.04,8882,38.968,39.04,38.85,39.04,8882,0.0,1.0
2025-09-17,38.985,39.04,38.84,38.9999,9182,38.985,39.04,38.84,38.9999,9182,0.0,1.0
2025-09-18,39.12,39.219,39.02,39.02,9252,39.12,39.219,39.02,39.02,9252,0.0,1.0
2025-09-19,39.11,39.1927,39.11,39.18,4806,39.11,39.1927,39.11,39.18,4806,0.0,1.0
2025-09-22,39.2324,39.24,39.0715,39.0715,9628,39.2324,39.24,39.0715,39.0715,9628,0.0,1.0
2025-09-23,39.235,39.37,39.19,39.37,39371,39.235,39.37,39.19,39.37,39371,0.0,1.0
2025-09-24,39.2351,39.39,39.21,39.29,11813,39.2351,39.39,39.21,39.29,11813,0.0,1.0
2025-09-25,39.11,39.145,38.96,39.05,28770,39.11,39.145,38.96,39.05,28770,0.0,1.0
2025-09-26,39.155,39.17,39.055,39.09,4405,39.155,39.17,39.055,39.09,4405,0.0,1.0
2025-09-29,39.2853,39.33,39.255,39.3,9509,39.2853,39.33,39.255,39.3,9509,0.0,1.0
2025-09-30,39.4058,39.4058,39.264,39.3,9837,39.4058,39.4058,39.264,39.3,9837,0.0,1.0
2025-10-01,39.6807,39.6807,39.53,39.53,6066,39.6807,39.6807,39.53,39.53,6066,0.0,1.0
2025-10-02,39.83,39.91,39.74,39.91,6613,39.83,39.91,39.74,39.91,6613,0.0,1.0
2025-10-03,40.078,40.1171,39.974728,40.0385,10131,40.078,40.1171,39.974728,40.0385,10131,0.0,1.0
2025-10-06,40.315,40.39,40.281,40.335,13503,40.315,40.39,40.281,40.335,13503,0.0,1.0
2025-10-07,40.1482,40.3799,40.12,40.35,17867,40.1482,40.3799,40.12,40.35,17867,0.0,1.0
2025-10-08,40.3805,40.4,40.3,40.3,14222,40.3805,40.4,40.3,40.3,14222,0.0,1.0
2025-10-09,40.2255,40.46,40.16,40.46,19091,40.2255,40.46,40.16,40.46,19091,0.0,1.0
2025-10-10,39.221,40.17,39.185,40.16,32048,39.221,40.17,39.185,40.16,32048,0.0,1.0
2025-10-13,39.8059,39.869,39.65,39.77,7198,39.8059,39.869,39.65,39.77,7198,0.0,1.0
2025-10-14,39.7782,39.8893,39.6679,39.6679,7654,39.7782,39.8893,39.6679,39.6679,7654,0.0,1.0
2025-10-15,39.9895,40.105,39.9,40.08,11176,39.9895,40.105,39.9,40.08,11176,0.0,1.0
2025-10-16,40.08,40.3576,39.99,40.29,21433,40.08,40.3576,39.99,40.29,21433,0.0,1.0
2025-10-17,40.1274,40.1274,39.9137,39.96,5878,40.1274,40.1274,39.9137,39.96,5878,0.0,1.0
2025-10-20,40.5353,40.64,40.38,40.38,21605,40.5353,40.64,40.38,40.38,21605,0.0,1.0
2025-10-21,40.395,40.51,40.3,40.51,22609,40.395,40.51,40.3,40.51,22609,0.0,1.0
2025-10-22,40.37,40.52,40.24,40.43,17693,40.37,40.52,40.24,40.43,17693,0.0,1.0
2025-10-23,40.6601,40.739,40.55,40.55,8167,40.6601,40.739,40.55,40.55,8167,0.0,1.0
2025-10-24,40.8337,40.9,40.761,40.8,14511,40.8337,40.9,40.761,40.8,14511,0.0,1.0
2025-10-27,41.149,41.15,41.04,41.08,17482,41.149,41.15,41.04,41.08,17482,0.0,1.0
2025-10-28,41.11,41.21,41.0,41.1,13665,41.11,41.21,41.0,41.1,13665,0.0,1.0
2025-10-29,41.24,41.25,41.16,41.2495,9321,41.24,41.25,41.16,41.2495,9321,0.0,1.0
2025-10-30,41.102,41.2203,41.06,41.06,7357,41.102,41.2203,41.06,41.06,7357,0.0,1.0
2025-10-31,41.0907,41.1199,40.95,41.1,17380,41.0907,41.1199,40.95,41.1,17380,0.0,1.0
2025-11-03,41.2285,41.26,41.0,41.22,9753,41.2285,41.26,41.0,41.22,9753,0.0,1.0
2025-11-04,40.8669,40.99,40.81,40.81,11472,40.8669,40.99,40.81,40.81,11472,0.0,1.0
2025-11-05,41.1168,41.19,40.8115,40.89,18723,41.1168,41.19,40.8115,40.89,18723,0.0,1.0
2025-11-06,40.8755,41.04,40.79,40.97,8468,40.8755,41.04,40.79,40.97,8468,0.0,1.0
2025-11-07,40.7403,40.7403,40.37,40.42,27719,40.7403,40.7403,40.37,40.42,27719,0.0,1.0
2025-11-10,41.41,41.41,41.14,41.235,14696,41.41,41.41,41.14,41.235,14696,0.0,1.0
2025-11-11,41.5388,41.59,41.41,41.42,14548,41.5388,41.59,41.41,41.42,14548,0.0,1.0
2025-11-12,41.7956,41.829,41.74,41.77,32629,41.7956,41.829,41.74,41.77,32629,0.0,1.0
2025-11-13,41.22,41.73,41.22,41.73,23639,41.22,41.73,41.22,41.73,23639,0.0,1.0
2025-11-14,41.1556,41.34,40.8155,40.88,19800,41.1556,41.34,40.8155,40.88,19800,0.0,1.0
2025-11-17,40.6768,41.11,40.63,41.1,53533,40.6768,41.11,40.63,41.1,53533,0.0,1.0
2025-11-18,40.306,40.39,40.06,40.15,27039,40.306,40.39,40.06,40.15,27039,0.0,1.0
2025-11-19,40.3695,40.51,40.2299,40.31,30476,40.3695,40.51,40.2299,40.31,30476,0.0,1.0
2025-11-20,39.8738,40.75,39.87,40.75,10158,39.8738,40.75,39.87,40.75,10158,0.0,1.0
2025-11-21,40.3015,40.31,39.91,40.04,9595,40.3015,40.31,39.91,40.04,9595,0.0,1.0
2025-11-24,40.4833,40.4965,40.21,40.21,11450,40.4833,40.4965,40.21,40.21,11450,0.0,1.0
2025-11-25,40.745,40.995,40.4,40.57,12902,40.745,40.995,40.4,40.57,12902,0.0,1.0
2025-11-26,41.08,41.1148,40.91,40.93,18723,41.08,41.1148,40.91,40.93,18723,0.0,1.0