date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-08-31,23.5,23.5,22.75,22.75,800,16.8140295832692,16.8140295832692,16.2774116178458,16.2774116178458,1118.11388857713,0.0,1.0
2011-09-01,23.36,23.36,22.94,22.94,600,16.7138608963902,16.7138608963902,16.413354835753,16.413354835753,838.585416432844,0.0,1.0
2011-09-02,22.3,22.44,22.3,22.44,620,15.9554408385917,16.0556095254707,15.9554408385917,16.0556095254707,866.53826364727,0.0,1.0
2011-09-06,21.9,21.91,21.9,21.91,200,15.6692445903658,15.6763994965715,15.6692445903658,15.6763994965715,279.528472144281,0.0,1.0
2011-09-07,22.7,22.7,22.7,22.7,100,16.2416370868175,16.2416370868175,16.2416370868175,16.2416370868175,139.764236072141,0.0,1.0
2011-09-08,22.56,22.7,22.56,22.7,306,16.1414683999385,16.2416370868175,16.1414683999385,16.2416370868175,427.67856238075,0.0,1.0
2011-09-09,22.56,22.56,22.56,22.56,0,16.1414683999385,16.1414683999385,16.1414683999385,16.1414683999385,0,0.0,1.0
2011-09-12,21.46,21.46,21.46,21.46,100,15.3544287173174,15.3544287173174,15.3544287173174,15.3544287173174,139.76423607214,0.0,1.0
2011-09-13,21.46,21.46,21.46,21.46,0,15.3544287173174,15.3544287173174,15.3544287173174,15.3544287173174,0,0.0,1.0
2011-09-14,21.46,21.46,21.46,21.46,0,15.3544287173174,15.3544287173174,15.3544287173174,15.3544287173174,0,0.0,1.0
2011-09-15,21.64,22.26,21.64,22.26,576,15.483217029019,15.9268212137691,15.483217029019,15.9268212137691,805.04199977553,0.0,1.0
2011-09-16,21.64,21.64,21.64,21.64,0,15.483217029019,15.483217029019,15.483217029019,15.483217029019,0,0.0,1.0
2011-09-19,21.64,21.64,21.64,21.64,0,15.483217029019,15.483217029019,15.483217029019,15.483217029019,0,0.0,1.0
2011-09-20,21.64,21.64,21.64,21.64,0,15.483217029019,15.483217029019,15.483217029019,15.483217029019,0,0.0,1.0
2011-09-21,21.64,21.64,21.64,21.64,0,15.483217029019,15.483217029019,15.483217029019,15.483217029019,0,0.0,1.0
2011-09-22,20.6799,20.6799,20.55,20.61,300,14.7962744842149,14.7962744842149,14.7033322526035,14.7462616898374,419.292708216421,0.0,1.0
2011-09-23,20.6799,20.6799,20.6799,20.6799,0,14.7962744842149,14.7962744842149,14.7962744842149,14.7962744842149,0,0.0,1.0
2011-09-26,20.6799,20.6799,20.6799,20.6799,0,14.7962744842149,14.7962744842149,14.7962744842149,14.7962744842149,0,0.0,1.0
2011-09-27,21.25,21.25,21.24,21.24,200,15.2041756869988,15.2041756869988,15.1970207807931,15.1970207807931,279.528472144281,0.0,1.0
2011-09-28,21.25,21.25,21.25,21.25,0,15.2041756869988,15.2041756869988,15.2041756869988,15.2041756869988,0,0.0,1.0
2011-09-29,21.25,21.25,21.25,21.25,100,15.2041756869988,15.2041756869988,15.2041756869988,15.2041756869988,139.764236072141,0.0,1.0
2011-09-30,21.25,21.25,21.25,21.25,0,15.2041756869988,15.2041756869988,15.2041756869988,15.2041756869988,0,0.0,1.0
2011-10-03,20.5,20.5,20.5,20.5,100,14.6675577215753,14.6675577215753,14.6675577215753,14.6675577215753,139.764236072141,0.0,1.0
2011-10-04,20.5,20.5,20.5,20.5,0,14.6675577215753,14.6675577215753,14.6675577215753,14.6675577215753,0,0.0,1.0
2011-10-05,20.27,20.27,20.27,20.27,100,14.5029948788454,14.5029948788454,14.5029948788454,14.5029948788454,139.764236072141,0.0,1.0
2011-10-06,20.27,20.27,20.27,20.27,0,14.5029948788454,14.5029948788454,14.5029948788454,14.5029948788454,0,0.0,1.0
2011-10-07,20.27,20.27,20.27,20.27,0,14.5029948788454,14.5029948788454,14.5029948788454,14.5029948788454,0,0.0,1.0
2011-10-10,20.27,20.27,20.27,20.27,0,14.5029948788454,14.5029948788454,14.5029948788454,14.5029948788454,0,0.0,1.0
2011-10-11,20.27,20.27,20.27,20.27,0,14.5029948788454,14.5029948788454,14.5029948788454,14.5029948788454,0,0.0,1.0
2011-10-12,22.06,22.06,22.06,22.06,100,15.7837230896561,15.7837230896561,15.7837230896561,15.7837230896561,139.764236072141,0.0,1.0
2011-10-13,21.84,21.84,21.84,21.84,100,15.6263151531319,15.6263151531319,15.6263151531319,15.6263151531319,139.764236072141,0.0,1.0
2011-10-14,21.84,21.84,21.84,21.84,0,15.6263151531319,15.6263151531319,15.6263151531319,15.6263151531319,0,0.0,1.0
2011-10-17,21.84,21.84,21.84,21.84,0,15.6263151531319,15.6263151531319,15.6263151531319,15.6263151531319,0,0.0,1.0
2011-10-18,21.84,21.84,21.84,21.84,0,15.6263151531319,15.6263151531319,15.6263151531319,15.6263151531319,0,0.0,1.0
2011-10-19,21.84,21.84,21.84,21.84,0,15.6263151531319,15.6263151531319,15.6263151531319,15.6263151531319,0,0.0,1.0
2011-10-20,21.3,21.41,21.3,21.41,180200,15.239950218027,15.3186541862891,15.239950218027,15.3186541862891,251855.153401998,0.0,1.0
2011-10-21,21.3,21.3,21.3,21.3,0,15.239950218027,15.239950218027,15.239950218027,15.239950218027,0,0.0,1.0
2011-10-24,22.65,22.72,22.65,22.7,400,16.2058625557893,16.2559468992288,16.2058625557893,16.2416370868175,559.056944288563,0.0,1.0
2011-10-25,22.65,22.65,22.65,22.65,0,16.2058625557893,16.2058625557893,16.2058625557893,16.2058625557893,0,0.0,1.0
2011-10-26,22.65,22.65,22.65,22.65,0,16.2058625557893,16.2058625557893,16.2058625557893,16.2058625557893,0,0.0,1.0
2011-10-27,22.65,22.65,22.65,22.65,0,16.2058625557893,16.2058625557893,16.2058625557893,16.2058625557893,0,0.0,1.0
2011-10-28,22.65,22.65,22.65,22.65,0,16.2058625557893,16.2058625557893,16.2058625557893,16.2058625557893,0,0.0,1.0
2011-10-31,22.65,22.65,22.65,22.65,0,16.2058625557893,16.2058625557893,16.2058625557893,16.2058625557893,0,0.0,1.0
2011-11-01,22.65,22.65,22.65,22.65,0,16.2058625557893,16.2058625557893,16.2058625557893,16.2058625557893,0,0.0,1.0
2011-11-02,23.02,23.02,23.02,23.02,100,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,139.764236072141,0.0,1.0
2011-11-03,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-04,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-07,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-08,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-09,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-10,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-11,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-14,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-15,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-16,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-17,23.02,23.02,23.02,23.02,0,16.4705940853982,16.4705940853982,16.4705940853982,16.4705940853982,0,0.0,1.0
2011-11-18,22.29,22.29,22.23,22.23,2200,15.948285932386,15.948285932386,15.9053564951521,15.9053564951521,3074.8131935871,0.0,1.0
2011-11-21,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-11-22,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-11-23,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-11-25,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-11-28,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-11-29,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-11-30,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-12-01,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-12-02,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-12-05,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-12-06,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-12-07,22.29,22.29,22.29,22.29,0,15.948285932386,15.948285932386,15.948285932386,15.948285932386,0,0.0,1.0
2011-12-08,22.2,22.31,22.2,22.31,1000,15.8838917765352,15.9625957447973,15.8838917765352,15.9625957447973,1397.64236072141,0.0,1.0
2011-12-09,22.2,22.2,22.2,22.2,1200,15.8838917765352,15.8838917765352,15.8838917765352,15.8838917765352,1677.17083286569,0.0,1.0
2011-12-12,22.2,22.2,22.2,22.2,0,15.8838917765352,15.8838917765352,15.8838917765352,15.8838917765352,0,0.0,1.0
2011-12-13,22.2,22.2,22.2,22.2,0,15.8838917765352,15.8838917765352,15.8838917765352,15.8838917765352,0,0.0,1.0
2011-12-14,22.2,22.2,22.2,22.2,0,15.8838917765352,15.8838917765352,15.8838917765352,15.8838917765352,0,0.0,1.0
2011-12-15,22.2,22.2,22.2,22.2,0,15.8838917765352,15.8838917765352,15.8838917765352,15.8838917765352,0,0.0,1.0
2011-12-16,22.2,22.2,22.2,22.2,0,15.8838917765352,15.8838917765352,15.8838917765352,15.8838917765352,0,0.0,1.0
2011-12-19,22.2,22.2,22.2,22.2,0,15.8838917765352,15.8838917765352,15.8838917765352,15.8838917765352,0,0.0,1.0
2011-12-20,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.646278,1.0
2011-12-21,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.0,1.0
2011-12-22,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.0,1.0
2011-12-23,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.0,1.0
2011-12-27,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.0,1.0
2011-12-28,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.0,1.0
2011-12-29,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.0,1.0
2011-12-30,22.2,22.2,22.2,22.2,0,16.3462976238125,16.3462976238125,16.3462976238125,16.3462976238125,0,0.0,1.0
2012-01-03,22.3,23.08,21.75,21.75,31060,16.4199295950909,16.9942589710627,16.0149537530595,16.0149537530595,42182.7630860902,0.0,1.0
2012-01-04,22.3,22.3,22.3,22.3,0,16.4199295950909,16.4199295950909,16.4199295950909,16.4199295950909,0,0.0,1.0
2012-01-05,22.0312,22.0312,22.0312,22.0312,500,16.2220068562945,16.2220068562945,16.2220068562945,16.2220068562945,679.052850709757,0.0,1.0
2012-01-06,21.82,21.8589,21.82,21.8589,515,16.0664961329544,16.0951389697817,16.0664961329544,16.0951389697817,699.424436231052,0.0,1.0
2012-01-09,21.51,21.95,21.02,21.95,4660,15.8382370219913,16.1622176956164,15.477440362727,16.1622176956164,6328.77256861493,0.0,1.0
2012-01-10,21.94,21.94,21.94,21.94,300,16.1548544984886,16.1548544984886,16.1548544984886,16.1548544984886,407.431710425853,0.0,1.0
2012-01-11,21.94,21.94,21.94,21.94,0,16.1548544984886,16.1548544984886,16.1548544984886,16.1548544984886,0,0.0,1.0
2012-01-12,21.94,21.94,21.94,21.94,0,16.1548544984886,16.1548544984886,16.1548544984886,16.1548544984886,0,0.0,1.0
2012-01-13,21.64,21.64,21.64,21.64,800,15.9339585846532,15.9339585846532,15.9339585846532,15.9339585846532,1086.48456113562,0.0,1.0
2012-01-17,22.268,22.268,22.268,22.268,208,16.3963673642818,16.3963673642818,16.3963673642818,16.3963673642818,282.485985895259,0.0,1.0
2012-01-18,22.502,22.502,22.502,22.502,208,16.5686661770734,16.5686661770734,16.5686661770734,16.5686661770734,282.485985895258,0.0,1.0
2012-01-19,22.714,22.714,22.714,22.714,225,16.7247659561836,16.7247659561836,16.7247659561836,16.7247659561836,305.573782819391,0.0,1.0
2012-01-20,22.714,22.714,22.714,22.714,0,16.7247659561836,16.7247659561836,16.7247659561836,16.7247659561836,0,0.0,1.0
2012-01-23,22.9399,22.94,22.9099,22.91,2202,16.8911005793016,16.8911742112729,16.8690109879181,16.8690846198894,2990.54875452578,0.0,1.0
2012-01-24,22.992,22.992,22.992,22.992,128,16.9294628363377,16.9294628363377,16.9294628363377,16.9294628363377,173.837529781698,0.0,1.0
2012-01-25,23.5006,23.5006,22.8778,22.9,5625,17.3039550422598,17.3039550422598,16.8453751251377,16.8617214227615,7639.34457048477,0.0,1.0
2012-01-26,23.78,23.78,23.66,23.69,4088,17.5096827700117,17.5096827700117,17.4213244044776,17.4434139958612,5551.93610740299,0.0,1.0
2012-01-27,23.7,23.74,23.6554,23.68,1320,17.450777192989,17.4802299815004,17.4179373337988,17.4360507987333,1792.69952587376,0.0,1.0
2012-01-30,23.34,23.34,23.2,23.23,1124,17.1857020963866,17.1857020963866,17.0826173365968,17.1047069279804,1526.51080839554,0.0,1.0
2012-01-31,23.61,23.61,23.4705,23.4705,1676,17.3845084188384,17.3845084188384,17.281791818905,17.281791818905,2276.18515557911,0.0,1.0
2012-02-01,23.9032,24.58,23.9032,24.58,653,17.6003973586268,18.0987385402392,17.6003973586268,18.0987385402392,886.843023026942,0.0,1.0
2012-02-02,23.9032,23.9032,23.9032,23.9032,0,17.6003973586268,17.6003973586268,17.6003973586268,17.6003973586268,0,0.0,1.0
2012-02-03,24.17,24.17,24.08,24.08,609,17.7968474579976,17.7968474579976,17.730578683847,17.730578683847,827.086372164487,0.0,1.0
2012-02-06,25.31,25.31,25.31,25.31,610,18.6362519305718,18.6362519305718,18.6362519305718,18.6362519305718,828.444477865904,0.0,1.0
2012-02-07,24.14,24.14,24.01,24.01,1777,17.7747578666141,17.7747578666141,17.6790363039521,17.6790363039521,2413.35383142248,0.0,1.0
2012-02-08,24.272,24.272,24.272,24.272,746,17.8719520687016,17.8719520687016,17.8719520687016,17.8719520687016,1013.14685325896,0.0,1.0
2012-02-09,24.08,24.08,24.036,24.036,582,17.730578683847,17.730578683847,17.6981806164845,17.6981806164845,790.41751822616,0.0,1.0
2012-02-10,23.51,23.51,23.51,23.51,152,17.31087644756,17.31087644756,17.31087644756,17.31087644756,206.432066615766,0.0,1.0
2012-02-13,23.51,23.51,23.51,23.51,0,17.31087644756,17.31087644756,17.31087644756,17.31087644756,0,0.0,1.0
2012-02-14,23.4323,23.4323,23.4323,23.4323,183,17.2536644058766,17.2536644058766,17.2536644058766,17.2536644058766,248.533343359772,0.0,1.0
2012-02-15,23.65,23.65,23.65,23.65,1100,17.4139612073498,17.4139612073498,17.4139612073498,17.4139612073498,1493.91627156146,0.0,1.0
2012-02-16,23.7899,24.79,23.7899,24.79,200,17.5169723351683,18.2533656799239,17.5169723351683,18.2533656799239,271.621140283903,0.0,1.0
2012-02-17,23.79,23.79,23.79,23.79,0,17.5170459671396,17.5170459671396,17.5170459671396,17.5170459671396,0,0.0,1.0
2012-02-21,23.7075,23.74,23.7075,23.74,922,17.4562995908349,17.4802299815004,17.4562995908349,17.4802299815004,1252.17345670879,0.0,1.0
2012-02-22,23.6085,23.6085,23.5,23.5,584,17.3834039392692,17.3834039392692,17.3035132504321,17.3035132504321,793.133729628998,0.0,1.0
2012-02-23,24.12,24.34,24.12,24.29,300,17.7600314723584,17.922021809171,17.7600314723584,17.8852058235318,407.431710425855,0.0,1.0
2012-02-24,23.7665,23.81,23.7665,23.8075,906,17.4997424538892,17.5317723613953,17.4997424538892,17.5299315621133,1230.44376548608,0.0,1.0
2012-02-27,23.53,25.12,23.47,23.47,2367,17.3256028418157,18.4963511851428,17.2814236590486,17.2814236590486,3214.63619525998,0.0,1.0
2012-02-28,23.9166,23.9166,23.82,23.89,1258,17.6102640427781,17.6102640427781,17.5391355585231,17.590677938418,1708.49697238575,0.0,1.0
2012-02-29,23.9166,23.9166,23.9166,23.9166,0,17.6102640427781,17.6102640427781,17.6102640427781,17.6102640427781,0,0.0,1.0
2012-03-01,23.9358,23.9358,23.9358,23.9358,140,17.6244013812635,17.6244013812635,17.6244013812635,17.6244013812635,190.134798198733,0.0,1.0
2012-03-02,23.93,24.98,23.914,24.98,653,17.6201307269294,18.393266425353,17.6083496115249,18.393266425353,886.843023026943,0.0,1.0
2012-03-05,23.594,23.68,23.594,23.68,1960,17.3727273034339,17.4360507987333,17.3727273034339,17.4360507987333,2661.88717478224,0.0,1.0
2012-03-06,22.92,23.51,22.88,23.51,2152,16.8764478170172,17.31087644756,16.8469950285058,17.31087644756,2922.6434694548,0.0,1.0
2012-03-07,22.92,22.92,22.92,22.92,0,16.8764478170172,16.8764478170172,16.8764478170172,16.8764478170172,0,0.0,1.0
2012-03-08,23.84,23.84,23.78,23.78,2749,17.5538619527788,17.5538619527788,17.5096827700117,17.5096827700117,3733.43257320225,0.0,1.0
2012-03-09,23.84,23.84,23.84,23.84,0,17.5538619527788,17.5538619527788,17.5538619527788,17.5538619527788,0,0.0,1.0
2012-03-12,23.84,23.84,23.84,23.84,0,17.5538619527788,17.5538619527788,17.5538619527788,17.5538619527788,0,0.0,1.0
2012-03-13,24.0751,24.09,23.98,23.98,2195,17.7269707172544,17.7379418809749,17.6569467125686,17.6569467125686,2981.04201461584,0.0,1.0
2012-03-14,23.81,23.81,23.81,23.81,374,17.5317723613953,17.5317723613953,17.5317723613953,17.5317723613953,507.931532330898,0.0,1.0
2012-03-15,23.81,23.81,23.81,23.81,0,17.5317723613953,17.5317723613953,17.5317723613953,17.5317723613953,0,0.0,1.0
2012-03-16,23.81,23.81,23.81,23.81,0,17.5317723613953,17.5317723613953,17.5317723613953,17.5317723613953,0,0.0,1.0
2012-03-19,23.7,23.7,23.7,23.7,500,17.450777192989,17.450777192989,17.450777192989,17.450777192989,679.052850709757,0.0,1.0
2012-03-20,23.24,23.42,23.24,23.42,3300,17.1120701251082,17.2446076734094,17.1120701251082,17.2446076734094,4481.7488146844,0.0,1.0
2012-03-21,23.24,23.24,23.24,23.24,0,17.1120701251082,17.1120701251082,17.1120701251082,17.1120701251082,0,0.0,1.0
2012-03-22,23.24,23.24,23.24,23.24,0,17.1120701251082,17.1120701251082,17.1120701251082,17.1120701251082,0,0.0,1.0
2012-03-23,23.24,23.24,23.24,23.24,0,17.1120701251082,17.1120701251082,17.1120701251082,17.1120701251082,0,0.0,1.0
2012-03-26,23.47,23.47,23.47,23.47,900,17.2814236590486,17.2814236590486,17.2814236590486,17.2814236590486,1222.29513127756,0.0,1.0
2012-03-27,23.47,23.47,23.47,23.47,0,17.2814236590486,17.2814236590486,17.2814236590486,17.2814236590486,0,0.0,1.0
2012-03-28,23.43,23.43,23.43,23.43,200,17.2519708705372,17.2519708705372,17.2519708705372,17.2519708705372,271.621140283903,0.0,1.0
2012-03-29,23.06,23.06,23.06,23.06,375,16.979532576807,16.979532576807,16.979532576807,16.979532576807,509.289638032319,0.0,1.0
2012-03-30,23.38,23.38,23.38,23.38,200,17.215154884898,17.215154884898,17.215154884898,17.215154884898,271.621140283903,0.0,1.0
2012-04-02,23.88,23.88,23.34,23.34,31121,17.5833147412902,17.5833147412902,17.1857020963866,17.1857020963866,42265.6075338767,0.0,1.0
2012-04-03,23.88,23.88,23.84,23.84,1999,17.5833147412902,17.5833147412902,17.5538619527788,17.5538619527788,2714.85329713761,0.0,1.0
2012-04-04,23.51,23.51,23.38,23.38,27800,17.31087644756,17.31087644756,17.215154884898,17.215154884898,37755.3384994625,0.0,1.0
2012-04-05,23.0775,23.55,23.0775,23.55,1969,16.9924181717807,17.3403292360713,16.9924181717807,17.3403292360713,2674.11012609503,0.0,1.0
2012-04-09,22.89,22.89,22.89,22.89,200,16.8543582256337,16.8543582256337,16.8543582256337,16.8543582256337,271.621140283903,0.0,1.0
2012-04-10,22.75,22.86,22.75,22.86,550,16.7512734658439,16.8322686342501,16.7512734658439,16.8322686342501,746.958135780732,0.0,1.0
2012-04-11,22.99,23.18,22.95,23.18,2168,16.9279901969121,17.0678909423411,16.8985374084007,17.0678909423411,2944.37316067751,0.0,1.0
2012-04-12,22.99,22.99,22.99,22.99,0,16.9279901969121,16.9279901969121,16.9279901969121,16.9279901969121,0,0.0,1.0
2012-04-13,22.99,22.99,22.99,22.99,0,16.9279901969121,16.9279901969121,16.9279901969121,16.9279901969121,0,0.0,1.0
2012-04-16,22.99,22.99,22.99,22.99,0,16.9279901969121,16.9279901969121,16.9279901969121,16.9279901969121,0,0.0,1.0
2012-04-17,22.99,22.99,22.99,22.99,0,16.9279901969121,16.9279901969121,16.9279901969121,16.9279901969121,0,0.0,1.0
2012-04-18,22.99,22.99,22.99,22.99,0,16.9279901969121,16.9279901969121,16.9279901969121,16.9279901969121,0,0.0,1.0
2012-04-19,22.99,22.99,22.99,22.99,0,16.9279901969121,16.9279901969121,16.9279901969121,16.9279901969121,0,0.0,1.0
2012-04-20,22.99,22.99,22.99,22.99,0,16.9279901969121,16.9279901969121,16.9279901969121,16.9279901969121,0,0.0,1.0
2012-04-23,22.67,22.69,22.57,22.58,7900,16.6923678888211,16.7070942830768,16.6187359175427,16.6260991146705,10729.0350412142,0.0,1.0
2012-04-24,22.71,22.91,22.63,22.79,14300,16.7218206773325,16.8690846198894,16.6629151003097,16.7807262543552,19420.9115302991,0.0,1.0
2012-04-25,22.9,22.92,22.69,22.84,6700,16.8617214227615,16.8764478170172,16.7070942830768,16.8175422399945,9099.30819951076,0.0,1.0
2012-04-26,22.97,22.99,22.76,22.87,7400,16.9132638026564,16.9279901969121,16.7586366629717,16.839631831378,10049.9821905044,0.0,1.0
2012-04-27,23.0,23.02,22.91,23.02,6800,16.93535339404,16.9500797882956,16.8690846198894,16.9500797882956,9235.11876965268,0.0,1.0
2012-04-30,22.78,22.89,22.74,22.84,11000,16.7733630572274,16.8543582256337,16.743910268716,16.8175422399945,14939.1627156147,0.0,1.0
2012-05-01,23.12,23.12,22.83,22.9,3171,17.0237117595741,17.0237117595741,16.8101790428666,16.8617214227615,4306.55317920128,0.0,1.0
2012-05-02,22.88,22.92,22.83,22.86,1799,16.8469950285058,16.8764478170172,16.8101790428666,16.8322686342501,2443.23215685371,0.0,1.0
2012-05-03,22.75,22.93,22.74,22.92,3727,16.7512734658439,16.8838110141451,16.743910268716,16.8764478170172,5061.65994919052,0.0,1.0
2012-05-04,22.41,22.64,22.39,22.64,10200,16.5009247634972,16.6702782974376,16.4861983692415,16.6702782974376,13852.678154479,0.0,1.0
2012-05-07,22.46,22.51,22.46,22.49,4600,16.5377407491364,16.5745567347756,16.5377407491364,16.5598303405199,6247.28622652977,0.0,1.0
2012-05-08,22.04,22.27,22.04,22.27,3516,16.228486469767,16.3978400037074,16.228486469767,16.3978400037074,4775.09964619101,0.0,1.0
2012-05-09,21.95,21.95,21.83,21.85,3400,16.1622176956164,16.1622176956164,16.0738593300823,16.088585724338,4617.55938482635,0.0,1.0
2012-05-10,22.15,22.26,22.13,22.24,20900,16.3094816381733,16.3904768065795,16.2947552439176,16.3757504123239,28384.4091596678,0.0,1.0
2012-05-11,21.95,22.13,21.86,21.89,5600,16.1622176956164,16.2947552439176,16.0959489214658,16.1180385128493,7605.39192794928,0.0,1.0
2012-05-14,21.5,21.58,21.48,21.48,12300,15.8308738248634,15.8897794018862,15.8161474306078,15.8161474306078,16704.7001274601,0.0,1.0
2012-05-15,21.36,21.62,21.3064,21.61,10304,15.7277890650736,15.9192321903976,15.6883223284684,15.9118689932697,13993.9211474267,0.0,1.0
2012-05-16,21.17,21.38,21.11,21.28,13400,15.5878883196446,15.7425154593293,15.5437091368775,15.6688834880509,18198.6163990215,0.0,1.0
2012-05-17,20.96,21.21,20.92,21.17,7300,15.4332611799599,15.617341108156,15.4038083914485,15.5878883196446,9914.17162036245,0.0,1.0
2012-05-18,20.748,20.96,20.69,20.96,4115,15.2771614008496,15.4332611799599,15.2344548575081,15.4332611799599,5588.60496134131,0.0,1.0
2012-05-21,21.15,21.16,20.87,20.89,11300,15.5731619253889,15.5805251225168,15.3669924058093,15.381718800065,15346.5944260405,0.0,1.0
2012-05-22,21.16,21.33,21.1,21.2,18680,15.5805251225168,15.7056994736901,15.5363459397497,15.6099779110281,25369.4145025165,0.0,1.0
2012-05-23,20.69,20.71,20.69,20.71,400,15.2344548575081,15.2491812517638,15.2344548575081,15.2491812517638,543.242280567807,0.0,1.0
2012-05-24,20.92,21.09,20.92,21.09,1400,15.4038083914485,15.5289827426219,15.4038083914485,15.5289827426219,1901.34798198732,0.0,1.0
2012-05-25,21.02,21.02,20.86,20.86,1000,15.477440362727,15.477440362727,15.3596292086815,15.3596292086815,1358.10570141951,0.0,1.0
2012-05-29,21.21,21.56,21.21,21.56,7600,15.617341108156,15.8750530076305,15.617341108156,15.8750530076305,10321.6033307883,0.0,1.0
2012-05-30,21.038,21.038,21.038,21.038,101,15.4906941175571,15.4906941175571,15.4906941175571,15.4906941175571,137.168675843371,0.0,1.0
2012-05-31,21.2,21.2,21.02,21.04,1100,15.6099779110281,15.6099779110281,15.477440362727,15.4921667569826,1493.91627156147,0.0,1.0
2012-06-01,21.2,21.2,21.2,21.2,0,15.6099779110281,15.6099779110281,15.6099779110281,15.6099779110281,0,0.0,1.0
2012-06-04,20.7075,20.7075,20.7075,20.7075,123,15.2473404524818,15.2473404524818,15.2473404524818,15.2473404524818,167.047001274601,0.0,1.0
2012-06-05,20.8295,21.46,20.79,21.46,677,15.3371714574415,15.8014210363521,15.3080868287866,15.8014210363521,919.437559861014,0.0,1.0
2012-06-06,21.2056,21.2056,21.2056,21.2056,197,15.6141013014197,15.6141013014197,15.6141013014197,15.6141013014197,267.546823179645,0.0,1.0
2012-06-07,21.2056,21.2056,21.2056,21.2056,0,15.6141013014197,15.6141013014197,15.6141013014197,15.6141013014197,0,0.0,1.0
2012-06-08,21.12,21.1221,21.07,21.07,2400,15.5510723340054,15.5526186054022,15.5142563483662,15.5142563483662,3259.45368340683,0.0,1.0
2012-06-11,21.12,21.12,21.12,21.12,0,15.5510723340054,15.5510723340054,15.5510723340054,15.5510723340054,0,0.0,1.0
2012-06-12,21.38,21.38,21.33,21.33,1200,15.7425154593293,15.7425154593293,15.7056994736901,15.7056994736901,1629.72684170342,0.0,1.0
2012-06-13,21.26,21.56,21.26,21.39,6601,15.6541570937952,15.8750530076305,15.6541570937952,15.7498786564572,8964.85573507022,0.0,1.0
2012-06-14,21.45,21.48,21.29,21.42,29921,15.7940578392242,15.8161474306078,15.6762466851787,15.7719682478407,40635.8806921734,0.0,1.0
2012-06-15,21.63,21.7701,21.5,21.56,19300,15.9265953875254,16.0297537792865,15.8308738248634,15.8750530076305,26211.4400373966,0.0,1.0
2012-06-18,21.7401,21.9,21.54,21.54,24803,16.007664187903,16.1254017099772,15.8603266133748,15.8603266133748,33685.0957123081,0.0,1.0
2012-06-19,22.07,22.46,20.8999,21.95,61412,16.2505760611505,16.5377407491364,15.3890083652216,16.1622176956164,83403.9873355753,0.0,1.0
2012-06-20,21.77,22.1,21.23,21.93,55990,16.0296801473152,16.272665652534,15.6320675024117,16.1474913013607,76040.3382224787,0.0,1.0
2012-06-21,21.03,21.85,20.99,21.85,37478,15.6516020643918,16.2618880222045,15.6218320176693,16.2618880222045,50356.6559357594,0.22653,1.0
2012-06-22,21.12,21.39,21.04,21.15,26020,15.7185846695176,15.919532484895,15.6590445760725,15.7409122045595,34961.3156371327,0.0,1.0
2012-06-25,20.66,20.81,20.38,20.71,33788,15.3762291322081,15.4878668074177,15.1678388051501,15.4134416906113,45398.6522962119,0.0,1.0
2012-06-26,20.92,21.0,20.43,20.83,29705,15.5697344359048,15.6292745293499,15.2050513635533,15.502751830779,39912.6011145666,0.0,1.0
2012-06-27,21.19,21.19,20.87,20.9,13300,15.7706822512821,15.7706822512821,15.5325218775015,15.5548494125435,17870.3112211324,0.0,1.0
2012-06-28,20.93,20.99,20.32,20.87,37600,15.5771769475854,15.6218320176693,15.1231837350662,15.5325218775015,50520.5790913216,0.0,1.0
2012-06-29,21.88,21.89,21.2,21.55,27100,16.2842155572465,16.2916580689271,15.7781247629628,16.0386126717853,36412.4386535855,0.0,1.0
2012-07-02,22.03,22.03,21.3,21.62,38227,16.3958532324561,16.3958532324561,15.8525498797692,16.0907102535498,51363.0366203179,0.0,1.0
2012-07-03,22.1,22.46,21.87,22.0,3200,16.4479508142206,16.7158812347238,16.2767730455658,16.3735256974142,4299.62375245291,0.0,1.0
2012-07-05,21.97,21.97,21.53,21.84,1530,16.3511981623723,16.3511981623723,16.023727648424,16.2544455105239,2055.75760664154,0.0,1.0
2012-07-06,21.61,21.7,21.13,21.7,1281,16.0832677418691,16.1502503469949,15.7260271811983,16.1502503469949,1721.1931334038,0.0,1.0
2012-07-09,22.2,22.2,21.52,22.15,15600,16.522375931027,16.522375931027,16.0162851367433,16.4851633726238,20960.665793208,0.0,1.0
2012-07-10,21.52,21.82,21.52,21.82,2400,16.0162851367433,16.2395604871626,16.0162851367433,16.2395604871626,3224.71781433968,0.0,1.0
2012-07-11,21.58,21.65,21.45,21.65,8000,16.0609402068272,16.1130377885917,15.9641875549788,16.1130377885917,10749.0593811322,0.0,1.0
2012-07-12,21.18,21.25,21.17,21.25,6200,15.7632397396015,15.815337321366,15.7557972279208,15.815337321366,8330.52102037748,0.0,1.0
2012-07-13,21.18,21.18,21.18,21.18,0,15.7632397396015,15.7632397396015,15.7632397396015,15.7632397396015,0,0.0,1.0
2012-07-16,21.18,21.18,21.18,21.18,0,15.7632397396015,15.7632397396015,15.7632397396015,15.7632397396015,0,0.0,1.0
2012-07-17,21.18,21.18,21.18,21.18,0,15.7632397396015,15.7632397396015,15.7632397396015,15.7632397396015,0,0.0,1.0
2012-07-18,21.18,21.18,21.18,21.18,0,15.7632397396015,15.7632397396015,15.7632397396015,15.7632397396015,0,0.0,1.0
2012-07-19,21.84,21.86,21.84,21.86,620,16.2544455105239,16.2693305338852,16.2544455105239,16.2693305338852,833.05210203775,0.0,1.0
2012-07-20,21.54,21.58,21.52,21.58,1400,16.0311701601046,16.0609402068272,16.0162851367433,16.0609402068272,1881.08539169815,0.0,1.0
2012-07-23,21.03,21.03,21.02,21.02,200,15.6516020643918,15.6516020643918,15.6441595527112,15.6441595527112,268.726484528307,0.0,1.0
2012-07-24,21.03,21.03,21.03,21.03,0,15.6516020643918,15.6516020643918,15.6516020643918,15.6516020643918,0,0.0,1.0
2012-07-25,21.26,21.26,21.26,21.26,200,15.8227798330466,15.8227798330466,15.8227798330466,15.8227798330466,268.726484528307,0.0,1.0
2012-07-26,21.26,21.26,21.26,21.26,0,15.8227798330466,15.8227798330466,15.8227798330466,15.8227798330466,0,0.0,1.0
2012-07-27,21.93,22.18,21.7,21.84,9100,16.3214281156497,16.5074909076658,16.1502503469949,16.2544455105239,12227.0550460379,0.0,1.0
2012-07-30,21.8,21.8,21.66,21.66,1324,16.2246754638013,16.2246754638013,16.1204803002723,16.1204803002723,1778.96932757739,0.0,1.0
2012-07-31,21.77,21.88,21.75,21.88,3400,16.2023479287594,16.2842155572465,16.1874629053981,16.2842155572465,4568.35023698121,0.0,1.0
2012-08-01,21.83,21.83,21.8,21.8,400,16.2470029988433,16.2470029988433,16.2246754638013,16.2246754638013,537.452969056611,0.0,1.0
2012-08-02,20.75,20.95,20.75,20.95,40775,15.4432117373338,15.5920619709467,15.4432117373338,15.5920619709467,54786.6120332086,0.0,1.0
2012-08-03,21.45,21.58,21.18,21.54,1700,15.9641875549788,16.0609402068272,15.7632397396015,16.0311701601046,2284.17511849061,0.0,1.0
2012-08-06,21.57,21.58,21.53,21.53,800,16.0534976951465,16.0609402068272,16.023727648424,16.023727648424,1074.90593811323,0.0,1.0
2012-08-07,21.57,21.57,21.57,21.57,0,16.0534976951465,16.0534976951465,16.0534976951465,16.0534976951465,0,0.0,1.0
2012-08-08,21.59,21.63,21.58,21.63,3490,16.0683827185078,16.0981527652304,16.0609402068272,16.0981527652304,4689.27715501896,0.0,1.0
2012-08-09,21.66,21.66,21.61,21.62,2200,16.1204803002723,16.1204803002723,16.0832677418691,16.0907102535498,2955.99132981138,0.0,1.0
2012-08-10,21.66,21.66,21.66,21.66,0,16.1204803002723,16.1204803002723,16.1204803002723,16.1204803002723,0,0.0,1.0
2012-08-13,21.74,21.76,21.499,21.7299,3400,16.1800203937175,16.1949054170788,16.000655862214,16.17250345692,4568.3502369812,0.0,1.0
2012-08-14,21.74,21.74,21.74,21.74,0,16.1800203937175,16.1800203937175,16.1800203937175,16.1800203937175,0,0.0,1.0
2012-08-15,21.87,21.87,21.75,21.76,2072,16.2767730455658,16.2767730455658,16.1874629053981,16.1949054170788,2784.00637971326,0.0,1.0
2012-08-16,22.01,22.03,21.66,21.85,5600,16.3809682090948,16.3958532324561,16.1204803002723,16.2618880222045,7524.34156679259,0.0,1.0
2012-08-17,22.01,22.01,22.01,22.01,0,16.3809682090948,16.3809682090948,16.3809682090948,16.3809682090948,0,0.0,1.0
2012-08-20,21.65,21.82,21.5,21.82,7096,16.1130377885917,16.2395604871626,16.001400113382,16.2395604871626,9534.4156710643,0.0,1.0
2012-08-21,21.78,21.93,21.62,21.83,3927,16.20979044044,16.3214281156497,16.0907102535498,16.2470029988433,5276.44452371331,0.0,1.0
2012-08-22,21.89,21.9,21.61,21.61,6800,16.2916580689271,16.2991005806078,16.0832677418691,16.0832677418691,9136.70047396243,0.0,1.0
2012-08-23,21.72,21.73,21.45,21.53,3100,16.1651353703562,16.1725778820368,15.9641875549788,16.023727648424,4165.26051018874,0.0,1.0
2012-08-24,21.7169,21.7169,21.66,21.66,308,16.1628281917352,16.1628281917352,16.1204803002723,16.1204803002723,413.838786173591,0.0,1.0
2012-08-27,21.59,21.61,21.55,21.59,1168,16.0683827185078,16.0832677418691,16.0386126717853,16.0683827185078,1569.36266964531,0.0,1.0
2012-08-28,21.59,21.59,21.59,21.59,0,16.0683827185078,16.0683827185078,16.0683827185078,16.0683827185078,0,0.0,1.0
2012-08-29,21.28,21.46,21.1,21.46,2701,15.8376648564079,15.9716300666595,15.7036996461563,15.9716300666595,3629.15117355478,0.0,1.0
2012-08-30,21.1151,21.1151,21.1151,21.1151,421,15.7149378387941,15.7149378387941,15.7149378387941,15.7149378387941,565.669249932085,0.0,1.0
2012-08-31,21.22,21.22,21.22,21.22,400,15.793009786324,15.793009786324,15.793009786324,15.793009786324,537.452969056614,0.0,1.0
2012-09-04,21.06,21.06,21.06,21.06,400,15.6739295994338,15.6739295994338,15.6739295994338,15.6739295994338,537.452969056611,0.0,1.0
2012-09-05,21.05,21.05,21.05,21.05,300,15.6664870877531,15.6664870877531,15.6664870877531,15.6664870877531,403.08972679246,0.0,1.0
2012-09-06,21.46,21.46,21.45,21.45,1300,15.9716300666595,15.9716300666595,15.9641875549788,15.9641875549788,1746.72214943399,0.0,1.0
2012-09-07,21.46,21.46,21.46,21.46,0,15.9716300666595,15.9716300666595,15.9716300666595,15.9716300666595,0,0.0,1.0
2012-09-10,21.46,21.46,21.46,21.46,0,15.9716300666595,15.9716300666595,15.9716300666595,15.9716300666595,0,0.0,1.0
2012-09-11,21.46,21.46,21.46,21.46,0,15.9716300666595,15.9716300666595,15.9716300666595,15.9716300666595,0,0.0,1.0
2012-09-12,21.46,21.46,21.46,21.46,0,15.9716300666595,15.9716300666595,15.9716300666595,15.9716300666595,0,0.0,1.0
2012-09-13,21.46,21.46,21.46,21.46,0,15.9716300666595,15.9716300666595,15.9716300666595,15.9716300666595,0,0.0,1.0
2012-09-14,22.6,22.73,22.6,22.73,1400,16.8200763982528,16.9168290501011,16.8200763982528,16.9168290501011,1881.08539169814,0.0,1.0
2012-09-17,22.6,22.6,22.6,22.6,0,16.8200763982528,16.8200763982528,16.8200763982528,16.8200763982528,0,0.0,1.0
2012-09-18,22.6,22.6,22.6,22.6,0,16.8200763982528,16.8200763982528,16.8200763982528,16.8200763982528,0,0.0,1.0
2012-09-19,22.6,22.6,22.6,22.6,0,16.8200763982528,16.8200763982528,16.8200763982528,16.8200763982528,0,0.0,1.0
2012-09-20,22.0796,22.0796,22.0796,22.0796,100,16.4327680903921,16.4327680903921,16.4327680903921,16.4327680903921,134.363242264153,0.0,1.0
2012-09-21,22.0796,22.0796,22.0796,22.0796,0,16.4327680903921,16.4327680903921,16.4327680903921,16.4327680903921,0,0.0,1.0
2012-09-24,22.1,22.1,22.1,22.1,100,16.4479508142206,16.4479508142206,16.4479508142206,16.4479508142206,134.363242264153,0.0,1.0
2012-09-25,22.1,22.1,22.1,22.1,0,16.4479508142206,16.4479508142206,16.4479508142206,16.4479508142206,0,0.0,1.0
2012-09-26,21.562,21.562,21.562,21.562,127,16.047543685802,16.047543685802,16.047543685802,16.047543685802,170.641317675475,0.0,1.0
2012-09-27,21.9869,21.9869,21.9869,21.9869,227,16.3637760071125,16.3637760071125,16.3637760071125,16.3637760071125,305.004559939629,0.0,1.0
2012-09-28,21.9869,21.9869,21.9869,21.9869,0,16.3637760071125,16.3637760071125,16.3637760071125,16.3637760071125,0,0.0,1.0
2012-10-01,22.37,22.97,22.23,22.23,35449,16.648898629598,17.0954493304365,16.544703466069,16.544703466069,47630.4257502196,0.0,1.0
2012-10-02,22.33,22.4147,22.3,22.41,10107,16.6191285828754,16.6821666568104,16.5968010478335,16.6786686763205,13580.092895638,0.0,1.0
2012-10-03,22.29,22.31,22.29,22.3,3100,16.5893585361528,16.6042435595141,16.5893585361528,16.5968010478335,4165.26051018875,0.0,1.0
2012-10-04,22.35,22.35,22.33,22.33,1000,16.6340136062367,16.6340136062367,16.6191285828754,16.6191285828754,1343.63242264153,0.0,1.0
2012-10-05,22.42,22.42,22.42,22.42,400,16.6861111880012,16.6861111880012,16.6861111880012,16.6861111880012,537.452969056612,0.0,1.0
2012-10-08,22.5,22.6,22.38,22.38,6546,16.7456512814463,16.8200763982528,16.6563411412786,16.6563411412786,8795.41783861148,0.0,1.0
2012-10-09,22.4795,22.5,22.4795,22.5,5920,16.730394132501,16.7456512814463,16.730394132501,16.7456512814463,7954.30394203787,0.0,1.0
2012-10-10,22.4795,22.4795,22.4795,22.4795,0,16.730394132501,16.730394132501,16.730394132501,16.730394132501,0,0.0,1.0
2012-10-11,22.4335,22.4335,22.4335,22.4335,154,16.6961585787701,16.6961585787701,16.6961585787701,16.6961585787701,206.919393086795,0.0,1.0
2012-10-12,22.3,22.3,22.26,22.3,800,16.5968010478335,16.5968010478335,16.5670310011109,16.5968010478335,1074.90593811322,0.0,1.0
2012-10-15,22.4748,22.49,22.3726,22.391,1767,16.7268961520111,16.7382087697657,16.6508336826349,16.6645279041273,2374.19849080759,0.0,1.0
2012-10-16,22.6504,22.6799,22.6504,22.6799,292,16.8575866571232,16.8795420665811,16.8575866571232,16.8795420665811,392.340667411327,0.0,1.0
2012-10-17,22.6504,22.6504,22.6504,22.6504,0,16.8575866571232,16.8575866571232,16.8575866571232,16.8575866571232,0,0.0,1.0
2012-10-18,22.6504,22.6504,22.6504,22.6504,0,16.8575866571232,16.8575866571232,16.8575866571232,16.8575866571232,0,0.0,1.0
2012-10-19,22.36,22.36,22.3348,22.3348,336,16.6414561179173,16.6414561179173,16.6227009884821,16.6227009884821,451.460494007555,0.0,1.0
2012-10-22,22.57,22.7,22.57,22.7,400,16.7977488632108,16.8945015150592,16.7977488632108,16.8945015150592,537.452969056614,0.0,1.0
2012-10-23,22.57,22.57,22.57,22.57,0,16.7977488632108,16.7977488632108,16.7977488632108,16.7977488632108,0,0.0,1.0
2012-10-24,22.3061,22.3399,22.3061,22.3399,323,16.6013409799587,16.6264966694392,16.6013409799587,16.6264966694392,433.993272513214,0.0,1.0
2012-10-25,22.74,23.94,22.58,23.94,6940,16.9242715617818,17.8173729634589,16.8051913748915,17.8173729634589,9324.80901313221,0.0,1.0
2012-10-26,22.74,22.74,22.74,22.74,0,16.9242715617818,16.9242715617818,16.9242715617818,16.9242715617818,0,0.0,1.0
2012-10-31,22.74,22.74,22.74,22.74,100,16.9242715617818,16.9242715617818,16.9242715617818,16.9242715617818,134.363242264153,0.0,1.0
2012-11-01,22.96,22.96,22.67,22.88,2900,17.0880068187559,17.0880068187559,16.8721739800173,17.0284667253108,3896.53402566044,0.0,1.0
2012-11-02,22.96,22.96,22.96,22.96,0,17.0880068187559,17.0880068187559,17.0880068187559,17.0880068187559,0,0.0,1.0
2012-11-05,22.6601,22.6601,22.6601,22.6601,100,16.8648058934534,16.8648058934534,16.8648058934534,16.8648058934534,134.363242264153,0.0,1.0
2012-11-06,22.98,22.98,22.98,22.98,200,17.1028918421172,17.1028918421172,17.1028918421172,17.1028918421172,268.726484528306,0.0,1.0
2012-11-07,22.63,22.65,22.13,22.6,3147,16.8424039332947,16.857288956656,16.4702783492625,16.8200763982528,4228.4112340529,0.0,1.0
2012-11-08,22.3,22.3,22.3,22.3,237,16.5968010478335,16.5968010478335,16.5968010478335,16.5968010478335,318.440884166042,0.0,1.0
2012-11-09,22.3,22.3,22.3,22.3,0,16.5968010478335,16.5968010478335,16.5968010478335,16.5968010478335,0,0.0,1.0
2012-11-12,22.64,22.64,22.64,22.64,350,16.8498464449753,16.8498464449753,16.8498464449753,16.8498464449753,470.271347924537,0.0,1.0
2012-11-13,22.2101,22.2692,22.2101,22.2692,215,16.5298928678245,16.5738781118571,16.5298928678245,16.5738781118571,288.880970867929,0.0,1.0
2012-11-14,22.04,22.04,22.0,22.0,600,16.4032957441368,16.4032957441368,16.3735256974142,16.3735256974142,806.179453584917,0.0,1.0
2012-11-15,22.12,22.42,22.056,22.42,700,16.4628358375819,16.6861111880012,16.4152037628258,16.6861111880012,940.542695849072,0.0,1.0
2012-11-16,21.94,21.94,21.94,21.94,150,16.3288706273303,16.3288706273303,16.3288706273303,16.3288706273303,201.54486339623,0.0,1.0
2012-11-19,22.4314,22.4314,22.4314,22.4314,100,16.6945956513171,16.6945956513171,16.6945956513171,16.6945956513171,134.363242264153,0.0,1.0
2012-11-20,22.36,22.36,22.31,22.31,690,16.6414561179173,16.6414561179173,16.6042435595141,16.6042435595141,927.106371622658,0.0,1.0
2012-11-21,22.46,22.46,22.38,22.38,600,16.7158812347238,16.7158812347238,16.6563411412786,16.6563411412786,806.179453584917,0.0,1.0
2012-11-23,22.46,22.46,22.46,22.46,0,16.7158812347238,16.7158812347238,16.7158812347238,16.7158812347238,0,0.0,1.0
2012-11-26,22.6406,22.71,22.6406,22.71,1171,16.8502929956762,16.9019440267398,16.8502929956762,16.9019440267398,1573.39356691323,0.0,1.0
2012-11-27,22.6,22.68,22.6,22.68,1052,16.8200763982528,16.8796164916979,16.8200763982528,16.8796164916979,1413.50130861889,0.0,1.0
2012-11-28,22.59,22.59,22.59,22.59,200,16.8126338865721,16.8126338865721,16.8126338865721,16.8126338865721,268.726484528307,0.0,1.0
2012-11-29,22.67,22.67,22.67,22.67,300,16.8721739800173,16.8721739800173,16.8721739800173,16.8721739800173,403.089726792458,0.0,1.0
2012-11-30,22.66,22.74,22.66,22.74,502,16.8647314683366,16.9242715617818,16.8647314683366,16.9242715617818,674.503476166049,0.0,1.0
2012-12-03,22.66,22.66,22.66,22.66,0,16.8647314683366,16.8647314683366,16.8647314683366,16.8647314683366,0,0.0,1.0
2012-12-04,22.84,22.84,22.84,22.84,128,16.9986966785882,16.9986966785882,16.9986966785882,16.9986966785882,171.984950098116,0.0,1.0
2012-12-05,23.03,23.04,23.03,23.04,600,17.1401044005204,17.147546912201,17.1401044005204,17.147546912201,806.179453584919,0.0,1.0
2012-12-06,23.03,23.03,23.03,23.03,0,17.1401044005204,17.1401044005204,17.1401044005204,17.1401044005204,0,0.0,1.0
2012-12-07,23.1561,23.55,23.1561,23.55,600,17.2339544728133,17.5271150079138,17.2339544728133,17.5271150079138,806.179453584919,0.0,1.0
2012-12-10,23.1561,23.1561,23.1561,23.1561,0,17.2339544728133,17.2339544728133,17.2339544728133,17.2339544728133,0,0.0,1.0
2012-12-11,23.44,23.44,23.44,23.44,100,17.4452473794268,17.4452473794268,17.4452473794268,17.4452473794268,134.363242264153,0.0,1.0
2012-12-12,23.538,23.55,23.4162,23.4162,413,17.5181839938971,17.5271150079138,17.4275342016268,17.4275342016268,554.920190550951,0.0,1.0
2012-12-13,23.3047,23.495,23.3047,23.45,754,17.3445501963877,17.4861811936703,17.3445501963877,17.4526898911074,1013.09884667171,0.0,1.0
2012-12-14,23.41,23.41,23.41,23.41,181,17.4229198443848,17.4229198443848,17.4229198443848,17.4229198443848,243.197468498118,0.0,1.0
2012-12-17,23.41,23.41,23.41,23.41,0,17.4229198443848,17.4229198443848,17.4229198443848,17.4229198443848,0,0.0,1.0
2012-12-18,23.41,23.41,23.41,23.41,0,17.4229198443848,17.4229198443848,17.4229198443848,17.4229198443848,0,0.0,1.0
2012-12-19,23.41,23.41,23.41,23.41,0,17.7375922152471,17.7375922152471,17.7375922152471,17.7375922152471,0,0.422804,1.0
2012-12-20,23.41,23.41,23.41,23.41,0,17.7375922152471,17.7375922152471,17.7375922152471,17.7375922152471,0,0.0,1.0
2012-12-21,22.73,22.89,22.51,22.89,11264,17.2223610018183,17.3435918755662,17.0556685504149,17.3435918755662,14866.18007676,0.0,1.0
2012-12-24,22.95,22.95,22.825,22.87,1997,17.3890534532217,17.3890534532217,17.2943418331061,17.3284380163477,2635.63224549803,0.0,1.0
2012-12-26,22.7801,23.05,22.7801,23.04,2947,17.2603214191606,17.4648227493142,17.2603214191606,17.4572458197049,3889.43827114807,0.0,1.0
2012-12-27,22.6201,22.82,22.51,22.75,14679,17.1390905454127,17.2905533683015,17.0556685504149,17.2375148610368,19373.2827900178,0.0,1.0
2012-12-28,22.77,22.9001,22.6111,22.6111,3070,17.2526687202553,17.3512445744716,17.1322713087643,17.1322713087643,4051.77315657433,0.0,1.0
2012-12-31,22.84,22.95,22.84,22.8599,1796,17.30570722752,17.3890534532217,17.30570722752,17.3207853174424,2370.35328638681,0.0,1.0
2013-01-02,24.02,24.38,23.52,23.54,44328,18.1997849214111,18.472554387344,17.8209384409488,17.8360923001673,58503.9089526474,0.0,1.0
2013-01-03,23.97,24.08,23.81,23.81,20095,18.1619002733649,18.2452464990666,18.040669399617,18.040669399617,26521.2969320395,0.0,1.0
2013-01-04,23.89,23.89,23.46,23.86,4200,18.1012848364909,18.1012848364909,17.7754768632933,18.0785540476632,5543.14242918965,0.0,1.0
2013-01-07,23.89,23.89,23.89,23.89,0,18.1012848364909,18.1012848364909,18.1012848364909,18.1012848364909,0,0.0,1.0
2013-01-08,23.27,23.4318,23.2,23.4318,6713,17.6315152007176,17.7541099217952,17.5784766934529,17.7541099217952,8859.78931598812,0.0,1.0
2013-01-09,23.47,23.47,23.42,23.42,4395,17.7830537929026,17.7830537929026,17.7451691448563,17.7451691448563,5800.50261340201,0.0,1.0
2013-01-10,23.5462,23.5462,23.5462,23.5462,111,17.840789996525,17.840789996525,17.840789996525,17.840789996525,146.497335628584,0.0,1.0
2013-01-11,23.3464,23.394,23.21,23.21,726,17.6894029429323,17.7254691278723,17.5860536230621,17.5860536230621,958.171762759922,0.0,1.0
2013-01-14,23.3464,23.3464,23.3464,23.3464,0,17.6894029429323,17.6894029429323,17.6894029429323,17.6894029429323,0,0.0,1.0
2013-01-15,23.29,23.29,23.29,23.29,192,17.6466690599361,17.6466690599361,17.6466690599361,17.6466690599361,253.400796762955,0.0,1.0
2013-01-16,23.29,23.29,23.29,23.29,0,17.6466690599361,17.6466690599361,17.6466690599361,17.6466690599361,0,0.0,1.0
2013-01-17,23.51,23.51,23.51,23.51,180,17.8133615113395,17.8133615113395,17.8133615113395,17.8133615113395,237.563246965271,0.0,1.0
2013-01-18,23.45,23.45,23.4,23.4,1400,17.7678999336841,17.7678999336841,17.7300152856378,17.7300152856378,1847.71414306321,0.0,1.0
2013-01-22,23.45,23.45,23.45,23.45,0,17.7678999336841,17.7678999336841,17.7678999336841,17.7678999336841,0,0.0,1.0
2013-01-23,23.45,23.45,23.45,23.45,0,17.7678999336841,17.7678999336841,17.7678999336841,17.7678999336841,0,0.0,1.0
2013-01-24,23.3932,23.3932,23.3932,23.3932,376,17.7248629735035,17.7248629735035,17.7248629735035,17.7248629735035,496.243226994122,0.0,1.0
2013-01-25,23.2132,23.2132,23.2132,23.2132,402,17.5884782405371,17.5884782405371,17.5884782405371,17.5884782405371,530.557918222437,0.0,1.0
2013-01-28,23.158,23.1699,23.158,23.1699,635,17.5466535890941,17.5556701353291,17.5466535890941,17.5556701353291,838.070343460813,0.0,1.0
2013-01-29,23.3064,23.3064,23.07,23.15,1569,17.6590952244953,17.6590952244953,17.4799766085327,17.5405920454067,2070.75963604727,0.0,1.0
2013-01-30,23.1427,23.1831,23.09,23.09,1296,17.5350608867919,17.5656716824133,17.4951304677512,17.4951304677512,1710.45537814995,0.0,1.0
2013-01-31,23.1,23.1,22.35,23.1,700,17.5027073973604,17.5027073973604,16.9344376766669,17.5027073973604,923.857071531609,0.0,1.0
2013-02-01,23.32,23.32,23.32,23.32,274,17.6693998487639,17.6693998487639,17.6693998487639,17.6693998487639,361.6240537138,0.0,1.0
2013-02-04,22.87,23.06,22.3836,23.0,3192,17.3284380163477,17.4723996789234,16.959896160154,17.426938101268,4212.78824618414,0.0,1.0
2013-02-05,23.42,23.58,22.7,22.94,10407,17.7451691448563,17.8664000186043,17.1996302129905,17.3814765236125,13735.1150620421,0.0,1.0
2013-02-06,22.727,22.727,22.62,22.65,4639,17.2200879229355,17.2200879229355,17.1390147761166,17.1617455649443,6122.53279262161,0.0,1.0
2013-02-07,22.5601,22.5601,22.48,22.5502,1077,17.0936289677572,17.0936289677572,17.0329377615871,17.086127807444,1421.4200943422,0.0,1.0
2013-02-08,22.6931,22.6931,22.6931,22.6931,464,17.1944021315602,17.1944021315602,17.1944021315602,17.1944021315602,612.385258843807,0.0,1.0
2013-02-11,22.7001,22.7201,22.7001,22.7201,384,17.1997059822866,17.2148598415051,17.1997059822866,17.2148598415051,506.801593525911,0.0,1.0
2013-02-12,22.7765,22.7765,22.77,22.77,683,17.2575937245013,17.2575937245013,17.2526687202553,17.2526687202553,901.420542651553,0.0,1.0
2013-02-13,22.74,22.9564,22.74,22.93,1774,17.2299379314275,17.3939026881716,17.2299379314275,17.3738995940032,2341.31777842439,0.0,1.0
2013-02-14,22.72,22.74,22.63,22.63,2769,17.214784072209,17.2299379314275,17.1465917057258,17.1465917057258,3654.51461581575,0.0,1.0
2013-02-15,22.6835,22.718,22.6835,22.718,500,17.1871282791353,17.2132686862872,17.1871282791353,17.2132686862872,659.897908236862,0.0,1.0
2013-02-19,22.7599,22.7599,22.7599,22.7599,200,17.2450160213499,17.2450160213499,17.2450160213499,17.2450160213499,263.959163294745,0.0,1.0
2013-02-20,22.7599,22.7599,22.7599,22.7599,0,17.2450160213499,17.2450160213499,17.2450160213499,17.2450160213499,0,0.0,1.0
2013-02-21,22.17,22.21,22.09,22.15,3064,16.7980529437005,16.8283606621374,16.7374375068265,16.782899084482,4043.85438167548,0.0,1.0
2013-02-22,22.4299,22.43,22.4299,22.43,600,16.9949773442448,16.9950531135409,16.9949773442448,16.9950531135409,791.877489884234,0.0,1.0
2013-02-25,22.4301,22.75,22.4301,22.75,1062,16.995128882837,17.2375148610368,16.995128882837,17.2375148610368,1401.62315709509,0.0,1.0
2013-02-26,22.37,22.37,22.37,22.37,196,16.9495915358854,16.9495915358854,16.9495915358854,16.9495915358854,258.67998002885,0.0,1.0
2013-02-27,22.384,22.39,22.384,22.39,750,16.9601992373383,16.9647453951039,16.9601992373383,16.9647453951039,989.846862355296,0.0,1.0
2013-02-28,22.384,22.384,22.384,22.384,0,16.9601992373383,16.9601992373383,16.9601992373383,16.9601992373383,0,0.0,1.0
2013-03-01,22.384,22.384,22.384,22.384,0,16.9601992373383,16.9601992373383,16.9601992373383,16.9601992373383,0,0.0,1.0
2013-03-04,22.384,22.384,22.384,22.384,0,16.9601992373383,16.9601992373383,16.9601992373383,16.9601992373383,0,0.0,1.0
2013-03-05,22.4978,22.56,22.4801,22.56,2336,17.0464246962916,17.0935531984611,17.0330135308832,17.0935531984611,3083.04302728262,0.0,1.0
2013-03-06,22.4978,22.4978,22.4978,22.4978,0,17.0464246962916,17.0464246962916,17.0464246962916,17.0464246962916,0,0.0,1.0
2013-03-07,22.4978,22.4978,22.4978,22.4978,0,17.0464246962916,17.0464246962916,17.0464246962916,17.0464246962916,0,0.0,1.0
2013-03-08,22.56,22.56,22.56,22.56,300,17.0935531984611,17.0935531984611,17.0935531984611,17.0935531984611,395.938744942117,0.0,1.0
2013-03-11,22.54,22.54,22.54,22.54,1500,17.0783993392426,17.0783993392426,17.0783993392426,17.0783993392426,1979.69372471059,0.0,1.0
2013-03-12,22.57,22.875,22.56,22.6,2225,17.1011301280703,17.3322264811524,17.0935531984611,17.1238609168981,2936.54569165404,0.0,1.0
2013-03-13,22.3899,22.39,22.3899,22.39,1000,16.9646696258078,16.9647453951039,16.9646696258078,16.9647453951039,1319.79581647372,0.0,1.0
2013-03-14,22.4299,22.4299,22.4299,22.4299,400,16.9949773442448,16.9949773442448,16.9949773442448,16.9949773442448,527.91832658949,0.0,1.0
2013-03-15,22.3854,22.3854,22.3854,22.3854,124,16.9612600074836,16.9612600074836,16.9612600074836,16.9612600074836,163.654681242742,0.0,1.0
2013-03-18,22.0659,22.15,22.0601,22.15,966,16.7191771064682,16.782899084482,16.7147824872948,16.782899084482,1274.92275871362,0.0,1.0
2013-03-19,22.0659,22.0659,22.0659,22.0659,0,16.7191771064682,16.7191771064682,16.7191771064682,16.7191771064682,0,0.0,1.0
2013-03-20,22.1,22.12,22.0984,22.12,897,16.7450144364357,16.7601682956542,16.7438021276982,16.7601682956542,1183.85684737693,0.0,1.0
2013-03-21,22.1,22.1,22.1,22.1,0,16.7450144364357,16.7450144364357,16.7450144364357,16.7450144364357,0,0.0,1.0
2013-03-22,22.1,22.1,22.1,22.1,0,16.7450144364357,16.7450144364357,16.7450144364357,16.7450144364357,0,0.0,1.0
2013-03-25,21.9199,21.95,21.8869,21.95,573,16.6085539341732,16.631360492297,16.5835500664627,16.631360492297,756.243002839444,0.0,1.0
2013-03-26,22.21,22.21,22.1259,22.19,1151,16.8283606621374,16.8283606621374,16.7646386841237,16.8132068029189,1519.08498476126,0.0,1.0
2013-03-27,22.346,22.8973,22.036,22.036,12457,16.9314069048232,17.349123034181,16.6965220869365,16.6965220869365,16440.6964858132,0.0,1.0
2013-03-28,22.45,22.45,22.32,22.34,1084,17.0102069727594,17.0102069727594,16.9117068878392,16.9268607470577,1430.65866505752,0.0,1.0
2013-04-01,22.874,24.65,22.5,23.38,13508,17.3314687881914,18.6771314867937,17.0480916208056,17.7148614264193,17827.8018889271,0.0,1.0
2013-04-02,22.673,22.7,22.39,22.4,13019,17.1791725030456,17.1996302129905,16.9647453951039,16.9723223247131,17182.4217346714,0.0,1.0
2013-04-03,22.975,22.975,22.39,22.46,6238,17.4079957772448,17.4079957772448,16.9647453951039,17.0177839023686,8232.88630316311,0.0,1.0
2013-04-04,22.57,22.7,22.4,22.47,11880,17.1011301280703,17.1996302129905,16.9723223247131,17.0253608319779,15679.1742997079,0.0,1.0
2013-04-05,22.16,23.25,22.16,23.25,400,16.7904760140912,17.6163613414991,16.7904760140912,17.6163613414991,527.91832658949,0.0,1.0
2013-04-08,22.3,22.3,22.3,22.3,1200,16.8965530286207,16.8965530286207,16.8965530286207,16.8965530286207,1583.75497976847,0.0,1.0
2013-04-09,22.56,22.62,21.9118,22.62,2373,17.0935531984611,17.1390147761166,16.6024166211897,17.1390147761166,3131.87547249215,0.0,1.0
2013-04-10,22.56,22.6562,22.56,22.59,2748,17.0935531984611,17.166443261302,17.0935531984611,17.1162839872888,3626.79890366979,0.0,1.0
2013-04-11,22.299,22.3,22.27,22.27,2100,16.8957953356597,16.8965530286207,16.8738222397929,16.8738222397929,2771.57121459483,0.0,1.0
2013-04-12,21.75,21.75,21.75,21.75,400,16.4798219001121,16.4798219001121,16.4798219001121,16.4798219001121,527.918326589489,0.0,1.0
2013-04-15,21.371,21.56,21.37,21.541,900,16.1926562679216,16.3358602375364,16.1918985749607,16.3214640712788,1187.81623482635,0.0,1.0
2013-04-16,21.74,21.77,21.69,21.7,4870,16.4722449705028,16.4949757593306,16.4343603224566,16.4419372520658,6427.40562622705,0.0,1.0
2013-04-17,21.2701,21.322,21.2701,21.287,976,16.1162050481643,16.1555293128363,16.1162050481643,16.1290100592039,1288.12071687836,0.0,1.0
2013-04-18,21.2998,21.7,21.2,21.2901,4653,16.1387085291038,16.4419372520658,16.0630907716035,16.1313589073828,6141.00993405224,0.0,1.0
2013-04-19,21.54,21.54,21.46,21.54,500,16.3207063783179,16.3207063783179,16.2600909414439,16.3207063783179,659.897908236862,0.0,1.0
2013-04-22,21.67,22.0,21.56,21.65,7523,16.4192064632381,16.6692451403433,16.3358602375364,16.4040526040196,9928.82392733184,0.0,1.0
2013-04-23,21.8,21.96,21.72,21.959,4791,16.5177065481583,16.6389374219063,16.4570911112843,16.6381797289453,6323.14175672562,0.0,1.0
2013-04-24,22.04,22.04,21.93,21.93,1300,16.6995528587802,16.6995528587802,16.6162066330785,16.6162066330785,1715.73456141585,0.0,1.0
2013-04-25,22.136,22.15,22.0494,22.14,1890,16.772291383029,16.782899084482,16.7066751726129,16.7753221548727,2494.41409313534,0.0,1.0
2013-04-26,21.56,21.9,21.35,21.809,8200,16.3358602375364,16.5934758442508,16.1767447157422,16.5245257848066,10822.3256950845,0.0,1.0
2013-04-29,21.9477,21.9477,21.9188,21.922,540,16.6296177984869,16.6296177984869,16.6077204719162,16.6101450893911,712.689740895811,0.0,1.0
2013-04-30,21.98,22.1608,21.829,21.83,7700,16.6540912811248,16.7910821684599,16.5396796440251,16.5404373369861,10162.4277868477,0.0,1.0
2013-05-01,21.86,21.86,21.86,21.86,200,16.5631681258138,16.5631681258138,16.5631681258138,16.5631681258138,263.959163294745,0.0,1.0
2013-05-02,22.09,22.09,21.97,22.0399,1923,16.7374375068265,16.7374375068265,16.6465143515155,16.6994770894842,2537.96735507897,0.0,1.0
2013-05-03,22.1801,22.35,22.1801,22.35,25731,16.8057056426058,16.9344376766669,16.8057056426058,16.9344376766669,33959.6661536854,0.0,1.0
2013-05-06,22.35,22.36,22.2478,22.2478,1162,16.9344376766669,16.9420146062761,16.8570014560604,16.8570014560604,1533.60273874247,0.0,1.0
2013-05-07,22.47,22.47,21.62,21.62,1422,17.0253608319779,17.0253608319779,16.3813218151919,16.3813218151919,1876.74965102563,0.0,1.0
2013-05-08,22.5401,22.57,22.46,22.46,4900,17.0784751085387,17.1011301280703,17.0177839023686,17.0177839023686,6466.99950072125,0.0,1.0
2013-05-09,22.4296,22.5,22.41,22.42,6204,16.9947500363565,17.0480916208056,16.9798992543224,16.9874761839316,8188.01324540299,0.0,1.0
2013-05-10,22.44,22.44,22.35,22.35,818,17.0026300431501,17.0026300431501,16.9344376766669,16.9344376766669,1079.59297787551,0.0,1.0
2013-05-13,22.17,22.42,22.16,22.3,4010,16.7980529437005,16.9874761839316,16.7904760140912,16.8965530286207,5292.38122405962,0.0,1.0
2013-05-14,22.17,22.23,21.98,22.14,2909,16.7980529437005,16.8435145213559,16.6540912811248,16.7753221548727,3839.28603012206,0.0,1.0
2013-05-15,22.02,22.1501,22.0,22.0,8425,16.6843989995618,16.7829748537781,16.6692451403433,16.6692451403433,11119.2797537911,0.0,1.0
2013-05-16,22.046,22.99,21.95,22.29,17560,16.7040990165458,17.4193611716587,16.631360492297,16.8889760990114,23175.6145372786,0.0,1.0
2013-05-17,22.39,22.39,22.37,22.39,2900,16.9647453951039,16.9647453951039,16.9495915358854,16.9647453951039,3827.4078677738,0.0,1.0
2013-05-20,22.39,22.39,22.3297,22.3297,200,16.9647453951039,16.9647453951039,16.9190565095601,16.9190565095601,263.959163294745,0.0,1.0
2013-05-21,22.44,22.47,22.3952,22.3952,1293,17.0026300431501,17.0253608319779,16.9686853985007,16.9686853985007,1706.49599070053,0.0,1.0
2013-05-22,22.28,22.63,22.12,22.63,11037,16.8813991694022,17.1465917057258,16.7601682956542,17.1465917057258,14566.5864264205,0.0,1.0
2013-05-23,22.11,22.11,21.98,21.98,1770,16.752591366045,16.752591366045,16.6540912811248,16.6540912811248,2336.03859515849,0.0,1.0
2013-05-24,22.13,22.14,21.96,21.96,3983,16.7677452252635,16.7753221548727,16.6389374219063,16.6389374219063,5256.74673701484,0.0,1.0
2013-05-28,22.3462,22.43,22.03,22.03,3685,16.9315584434154,16.9950531135409,16.691975929171,16.691975929171,4863.44758370567,0.0,1.0
2013-05-29,22.09,22.39,21.888,22.2,34299,16.7374375068265,16.9647453951039,16.5843835287197,16.8207837325282,45267.6767092322,0.0,1.0
2013-05-30,22.23,22.41,21.7,22.3099,7840,16.8435145213559,16.9798992543224,16.4419372520658,16.9040541889338,10347.199201154,0.0,1.0
2013-05-31,21.79,22.1,21.73,21.85,87160,16.5101296185491,16.7450144364357,16.4646680408936,16.5555911962046,115033.40336385,0.0,1.0
2013-06-03,21.99,22.2,21.72,22.2,26190,16.661668210734,16.8207837325282,16.4570911112843,16.8207837325282,34565.4524334469,0.0,1.0
2013-06-04,21.8,22.1,21.8,21.95,21200,16.5177065481583,16.7450144364357,16.5177065481583,16.631360492297,27979.671309243,0.0,1.0
2013-06-05,21.38,22.11,21.28,22.11,67525,16.1994755045699,16.752591366045,16.1237062084775,16.752591366045,89119.2125073885,0.0,1.0
2013-06-06,21.37,21.37,21.37,21.37,200,16.1918985749607,16.1918985749607,16.1918985749607,16.1918985749607,263.959163294745,0.0,1.0
2013-06-07,21.18,21.71,21.18,21.62,29300,16.047936912385,16.4495141816751,16.047936912385,16.3813218151919,38670.0174226802,0.0,1.0
2013-06-10,21.08,21.54,20.9,21.08,41600,15.9721676162925,16.3207063783179,15.8357828833261,15.9721676162925,54903.5059653071,0.0,1.0
2013-06-11,21.08,21.28,20.86,20.89,431858,15.9721676162925,16.1237062084775,15.8054751648891,15.8282059537168,569964.381710711,0.0,1.0
2013-06-12,20.99,21.34,20.85,21.23,51652,15.9039752498093,16.169167786133,15.7978982352799,16.0858215604312,68170.0935125009,0.0,1.0
2013-06-13,20.85,21.25,20.73,21.0,70719,15.7978982352799,16.1009754196497,15.7069750799689,15.9115521794186,93334.6403452051,0.0,1.0
2013-06-14,20.5201,20.883,20.44,20.64,21072,15.5479353274708,15.8229021029904,15.4872441213007,15.6387827134857,27810.7374447343,0.0,1.0
2013-06-17,20.8,21.5,20.6,21.5,72411,15.7600135872336,16.2903986598809,15.6084749950487,16.2903986598809,95567.734866679,0.0,1.0
2013-06-18,20.94,21.02,20.648,20.7332,6468,15.8660906017631,15.9267060386371,15.6448442571731,15.7093996974439,8536.43934095204,0.0,1.0
2013-06-19,20.7,21.08,20.34,20.93,56419,15.6842442911412,15.9721676162925,15.4114748252083,15.8585136721538,74461.5601696309,0.0,1.0
2013-06-20,20.04,20.28,19.9197,20.05,2279,15.1841669369309,15.3660132475528,15.0930164737316,15.1917438665401,3007.81466574361,0.0,1.0
2013-06-21,20.28,20.54,19.75,20.3,35177,15.3660132475528,15.5630134173932,14.9644359782627,15.3811671067713,46426.4574360962,0.0,1.0
2013-06-24,19.8599,20.1,19.03,20.1,13798,15.0477064346683,15.2296285145863,14.4188970463969,15.2296285145863,18210.5426757045,0.0,1.0
2013-06-25,19.96,20.27,19.8001,20.0401,29136,15.1235515000569,15.3584363179435,15.002396395605,15.184242706227,38453.5709087784,0.0,1.0
2013-06-26,20.4299,20.4299,20.232,20.232,1409,15.4795914223954,15.4795914223954,15.3296439854284,15.3296439854284,1859.59230541148,0.0,1.0
2013-06-27,20.36,20.6,19.9,20.26,56355,15.7117106609747,15.8969174664086,15.3567309505597,15.6345411587106,73027.5540810411,0.37625,1.0
2013-06-28,20.5,20.5,20.26,20.26,2412,15.8197479641444,15.8197479641444,15.6345411587106,15.6345411587106,3125.58708976084,0.0,1.0
2013-07-01,20.43,20.75,20.0,20.53,29403,15.7657293125596,16.0126717198047,15.4339004528238,15.8428988148237,38101.839635256,0.0,1.0
2013-07-02,20.31,20.58,20.1885,20.35,27226,15.6731259098426,15.8814835659557,15.5793649645917,15.7039937107483,35280.7769924661,0.0,1.0
2013-07-03,19.98,20.14,19.91,20.1138,7558,15.418466552371,15.5419377559936,15.3644479007861,15.5217193464004,9794.02455406815,0.0,1.0
2013-07-05,19.92,20.27,19.66,20.27,9311,15.3721648510126,15.642258108937,15.1715241451258,15.642258108937,12065.6473435999,0.0,1.0
2013-07-08,19.92,20.06,19.8,20.0,18599,15.3721648510126,15.4802021541823,15.2795614482956,15.4339004528238,24101.490166858,0.0,1.0
2013-07-09,19.768,20.072,19.58,20.072,14572,15.2548672075711,15.489462494454,15.1097885433145,15.489462494454,18883.1074096164,0.0,1.0
2013-07-10,19.82,20.1,19.67,19.92,68941,15.2949953487484,15.511069955088,15.1792410953523,15.3721648510126,89337.1059515761,0.0,1.0
2013-07-11,20.6499,20.6499,20.44,20.54,7568,15.9354250480384,15.9354250480384,15.773446262786,15.8506157650501,9806.98304117325,0.0,1.0
2013-07-12,20.3853,20.6501,20.0,20.65,13360,15.7312345450475,15.9355793870429,15.4339004528238,15.9355022175406,17312.5387724729,0.0,1.0
2013-07-15,20.65,20.7,20.45,20.62,7225,15.9355022175406,15.9740869686727,15.7811632130124,15.9123513668614,9362.50693346684,0.0,1.0
2013-07-16,20.63,20.63,20.4525,20.4601,5430,15.9200683170878,15.9200683170878,15.783092450569,15.7889573327411,7036.4584980934,0.0,1.0
2013-07-17,20.9,21.07,20.55,20.67,15437,16.1284259732009,16.2596141270499,15.8583327152765,15.9509361179934,20004.0165442114,0.0,1.0
2013-07-18,20.84,20.9,20.56,20.82,6505,16.0821242718424,16.1284259732009,15.8660496655029,16.0666903713896,8429.49586189645,0.0,1.0
2013-07-19,20.5101,20.79,20.5,20.67,15746,15.8275420838731,16.0435395207104,15.8197479641444,15.9509361179934,20404.4337957604,0.0,1.0
2013-07-22,20.82,20.93,20.7299,20.7299,1666,16.0666903713896,16.1515768238802,15.9971606498497,15.9971606498497,2158.88395171706,0.0,1.0
2013-07-23,21.1262,21.29,20.459,20.83,9074,16.3029833873224,16.429387032031,15.7881084682162,16.074407321616,11758.531199208,0.0,1.0
2013-07-24,21.04,21.16,20.77,20.88,15549,16.2364632763707,16.3290666790876,16.0281056202576,16.1129920727481,20149.151599789,0.0,1.0
2013-07-25,20.72,20.89,20.27,20.89,9415,15.9895208691255,16.1207090229745,15.642258108937,16.1207090229745,12200.4156094934,0.0,1.0
2013-07-26,20.8999,20.8999,20.46,20.59,17665,16.1283488036987,16.1283488036987,15.7888801632388,15.8892005161822,22891.1674712375,0.0,1.0
2013-07-29,20.71,20.96,20.511,20.511,7991,15.9818039188991,16.1747276745594,15.8282366093935,15.8282366093935,10355.1270457209,0.0,1.0
2013-07-30,20.45,20.45,20.44,20.44,311,15.7811632130124,15.7811632130124,15.773446262786,15.773446262786,403.00894896999,0.0,1.0
2013-07-31,20.96,21.1399,20.44,20.44,2908,16.1747276745594,16.3135556091325,15.773446262786,15.773446262786,3768.32805017599,0.0,1.0
2013-08-01,21.21,21.39,21.08,21.34,9700,16.3676514302197,16.5065565342951,16.2673310772763,16.467971783163,12569.7324919901,0.0,1.0
2013-08-02,21.19,21.22,21.101,21.11,2326,16.3522175297669,16.3753683804461,16.2835366727518,16.2904819279556,3014.14410065658,0.0,1.0
2013-08-05,20.9801,21.37,20.91,21.03,19099,16.1902387445145,16.4911226338423,16.1361429234273,16.2287463261443,24749.4145221152,0.0,1.0
2013-08-06,20.84,20.84,20.7012,20.82,7966,16.0821242718424,16.0821242718424,15.9750130026998,16.0666903713896,10322.7308279581,0.0,1.0
2013-08-07,20.44,20.6,20.44,20.53,6512,15.773446262786,15.8969174664086,15.773446262786,15.8428988148237,8438.56680287001,0.0,1.0
2013-08-08,20.8512,20.8668,20.68,20.74,9944,16.090767256096,16.1028056984492,15.9586530682199,16.0049547695783,12885.9195773556,0.0,1.0
2013-08-09,20.75,21.22,20.62,20.96,15990,16.0126717198047,16.3753683804461,15.9123513668614,16.1747276745594,20720.6208811259,0.0,1.0
2013-08-12,21.071,21.11,20.831,20.831,3094,16.2603858220726,16.2904819279556,16.0751790166387,16.0751790166387,4009.35591033167,0.0,1.0
2013-08-13,21.04,21.29,20.84,21.29,2168,16.2364632763707,16.429387032031,16.0821242718424,16.429387032031,2809.4000043953,0.0,1.0
2013-08-14,21.05,21.5,21.04,21.5,11660,16.2441802265971,16.5914429867856,16.2364632763707,16.5914429867856,15109.5959645984,0.0,1.0
2013-08-15,20.84,20.84,20.53,20.74,1200,16.0821242718424,16.0821242718424,15.8428988148237,16.0049547695783,1555.01845261733,0.0,1.0
2013-08-16,20.792,20.882,20.792,20.882,1845,16.0450829107557,16.1145354627934,16.0450829107557,16.1145354627934,2390.84087089914,0.0,1.0
2013-08-19,20.55,20.61,20.28,20.5071,6028,15.8583327152765,15.904634416635,15.6499750591634,15.8252269988052,7811.37602698104,0.0,1.0
2013-08-20,20.35,20.36,20.3,20.36,2144,15.7039937107483,15.7117106609747,15.6654089596162,15.7117106609747,2778.29963534295,0.0,1.0
2013-08-21,20.0415,20.4,20.04,20.04,4145,15.4659257962635,15.7425784618803,15.4647682537295,15.4647682537295,5371.29290508233,0.0,1.0
2013-08-22,20.52,20.8099,20.19,20.19,17694,15.8351818645973,16.0588962516609,15.5805225071257,15.5805225071257,22928.7470838424,0.0,1.0
2013-08-23,20.67,20.67,20.11,20.11,2220,15.9509361179934,15.9509361179934,15.5187869053144,15.5187869053144,2876.78413734206,0.0,1.0
2013-08-26,20.3,20.33,20.21,20.32,1909,15.6654089596162,15.6885598102954,15.5959564075785,15.680842860069,2473.77518837207,0.0,1.0
2013-08-27,19.91,20.06,19.77,19.9787,4627,15.3644479007861,15.4802021541823,15.2564105976164,15.4174633488416,5995.89198355033,0.0,1.0
2013-08-28,20.0585,20.18,19.95,19.95,3556,15.4790446116484,15.5728055568993,15.3953157016918,15.3953157016918,4608.03801458933,0.0,1.0
2013-08-29,20.2199,20.43,20.17,20.26,25100,15.6035961883026,15.7657293125596,15.5650886066728,15.6345411587106,32525.8026339125,0.0,1.0
2013-08-30,20.31,20.31,20.22,20.22,751,15.6731259098426,15.6731259098426,15.6036733578049,15.6036733578049,973.182381596345,0.0,1.0
2013-09-03,20.56,20.66,20.4295,20.6,2369,15.8660496655029,15.943219167767,15.7653434650482,15.8969174664086,3069.86559520871,0.0,1.0
2013-09-04,20.6815,20.8,20.58,20.59,25446,15.9598106107538,16.0512564709368,15.8814835659557,15.8892005161822,32974.1662877505,0.0,1.0
2013-09-05,20.7444,21.11,20.7,21.11,9760,16.0083502276779,16.2904819279556,15.9740869686727,16.2904819279556,12647.483414621,0.0,1.0
2013-09-06,21.09,21.12,21.01,21.01,2480,16.2750480275027,16.298198878182,16.2133124256915,16.2133124256915,3213.70480207582,0.0,1.0
2013-09-09,21.3699,21.3699,21.09,21.09,1025,16.49104546434,16.49104546434,16.2750480275027,16.2750480275027,1328.2449282773,0.0,1.0
2013-09-10,21.4,21.6,21.4,21.53,9330,16.5142734845215,16.6686124890498,16.5142734845215,16.6145938374649,12090.2684690997,0.0,1.0
2013-09-11,21.74,21.75,21.53,21.59,6328,16.7766497922195,16.7843667424459,16.6145938374649,16.6608955388233,8200.13064013538,0.0,1.0
2013-09-12,21.46,21.72,21.46,21.63,14972,16.56057518588,16.7612158917667,16.56057518588,16.691763339729,19401.4468938222,0.0,1.0
2013-09-13,21.51,21.535,21.4183,21.4253,1876,16.599159937012,16.6184523125781,16.5283955034358,16.5337973685943,2431.01218092509,0.0,1.0
2013-09-16,21.66,21.7899,21.66,21.7899,4302,16.7149141904082,16.8151573738493,16.7149141904082,16.8151573738493,5574.74115263313,0.0,1.0
2013-09-17,21.65,21.9,21.6199,21.9,127813,16.7071972401818,16.9001209958421,16.6839692200003,16.9001209958421,165626.311236982,0.0,1.0
2013-09-18,22.5072,22.6,22.21,22.21,8775,17.3686942135898,17.4403075116909,17.1393464528609,17.1393464528609,11371.0724347642,0.0,1.0
2013-09-19,22.28,22.3,22.08,22.08,5715,17.1933651044458,17.2087990048986,17.0390260999175,17.0390260999175,7405.77538059,0.0,1.0
2013-09-20,21.74,22.19,21.7333,22.19,1565,16.7766497922195,17.1239125524081,16.7714794355678,17.1239125524081,2028.0032319551,0.0,1.0
2013-09-23,21.8092,21.82,21.668,21.82,1862,16.8300510877863,16.8383853940308,16.7210877505894,16.8383853940308,2412.87029897788,0.0,1.0
2013-09-24,21.79,21.99,21.63,21.94,6871,16.8152345433516,16.9695735478798,16.691763339729,16.9309887967478,8903.7764899447,0.0,1.0
2013-09-25,21.5617,22.09,21.5617,21.68,8541,16.6390565696826,17.0467430501439,16.6390565696826,16.730348090861,11067.8438365038,0.0,1.0
2013-09-26,21.43,21.69,21.43,21.69,10848,16.5374243352008,16.7380650410875,16.5374243352008,16.7380650410875,14057.3668116606,0.0,1.0
2013-09-27,21.4787,21.59,21.4234,21.59,1415,16.5750058828034,16.6608955388233,16.5323311480513,16.6608955388233,1833.62592537793,0.0,1.0
2013-09-30,21.1805,21.27,21.1805,21.1924,4157,16.3448864270518,16.4139531315782,16.3448864270518,16.3540695978212,5386.84308960851,0.0,1.0
2013-10-01,21.5643,21.64,21.44,21.5,3834,16.6410629767415,16.6994802899554,16.5451412854272,16.5914429867856,4968.28395611235,0.0,1.0
2013-10-02,21.47,21.52,21.3544,21.3544,1434,16.5682921361064,16.6068768872385,16.4790841914891,16.4790841914891,1858.24705087771,0.0,1.0
2013-10-03,21.5799,21.6799,21.4,21.549,8293,16.6531014190947,16.7302709213588,16.5142734845215,16.6292560428951,10746.4733562962,0.0,1.0
2013-10-04,21.866,21.9,21.46,21.46,6165,16.8738833650723,16.9001209958421,16.56057518588,16.56057518588,7988.90730032152,0.0,1.0
2013-10-07,21.5744,21.66,21.51,21.51,3836,16.6488570964701,16.7149141904082,16.599159937012,16.599159937012,4970.8756535334,0.0,1.0
2013-10-08,21.55,21.61,21.38,21.4,12471,16.6300277379177,16.6763294392762,16.4988395840687,16.5142734845215,16160.5292688256,0.0,1.0
2013-10-09,21.51,21.6364,21.3867,21.4,2757,16.599159937012,16.6967021878739,16.5040099407204,16.5142734845215,3572.65489488832,0.0,1.0
2013-10-10,21.95,22.345,21.71,21.71,14196,16.9387057469742,17.2435252809174,16.7534989415403,16.7534989415403,18395.8682944629,0.0,1.0
2013-10-11,21.9192,22.11,21.84,21.84,10050,16.9149375402768,17.0621769505968,16.8538192944836,16.8538192944836,13023.2795406701,0.0,1.0
2013-10-14,22.29,22.29,21.75,21.75,1641,17.2010820546722,17.2010820546722,16.7843667424459,16.7843667424459,2126.48773395419,0.0,1.0
2013-10-15,21.98,22.0401,21.97,22.0401,2123,16.9618565976534,17.0082354685141,16.954139647427,17.0082354685141,2751.08681242216,0.0,1.0
2013-10-16,22.11,22.11,22.0401,22.0401,959,17.0621769505968,17.0621769505968,17.0082354685141,17.0082354685141,1242.71891338334,0.0,1.0
2013-10-17,22.18,22.2876,22.0399,22.05,14147,17.1161956021816,17.1992299866178,17.0080811295096,17.0158752492383,18332.3717076478,0.0,1.0
2013-10-18,22.3,22.3199,22.21,22.24,8324,17.2087990048986,17.2241557358491,17.1393464528609,17.1624973035401,10786.6446663222,0.0,1.0
2013-10-21,22.3599,22.4,22.27,22.4,1722,17.2550235367548,17.2859685071627,17.1856481542194,17.2859685071627,2231.45147950586,0.0,1.0
2013-10-22,22.54,22.6328,22.5001,22.62,13195,17.3940058103325,17.4656191084336,17.3632151789291,17.4557414121438,17098.723735238,0.0,1.0
2013-10-23,22.04,22.31,22.0399,22.31,5290,17.0081582990119,17.216515955125,17.0080811295096,17.216515955125,6855.03967862138,0.0,1.0
2013-10-24,21.93,22.21,21.9188,22.21,2842,16.9232718465213,17.1393464528609,16.9146288622678,17.1393464528609,3682.80203528205,0.0,1.0
2013-10-25,22.0,22.04,21.8601,22.04,4087,16.9772904981062,17.0081582990119,16.8693303644387,17.0081582990119,5296.13367987252,0.0,1.0
2013-10-28,22.28,22.39,22.03,22.03,11114,17.1933651044458,17.2782515569363,17.0004413487855,17.0004413487855,14402.0625686574,0.0,1.0
2013-10-29,22.09,22.2099,22.081,22.2099,3162,17.0467430501439,17.1392692833586,17.0397977949402,17.1392692833586,4097.47362264667,0.0,1.0
2013-10-30,22.1196,22.2015,22.0996,22.2,1073,17.0695852228141,17.1327870451684,17.0541513223613,17.1316295026345,1390.44566638199,0.0,1.0
2013-10-31,22.03,22.12,21.97,21.99,6414,17.0004413487855,17.0698939008232,16.954139647427,16.9695735478798,8311.5736292396,0.0,1.0
2013-11-01,22.04,22.24,22.04,22.21,31926,17.0081582990119,17.1624973035401,17.0081582990119,17.1393464528609,41371.2659318839,0.0,1.0
2013-11-04,22.0201,22.1099,22.0201,22.1,893,16.9928015680613,17.0620997810945,16.9928015680613,17.0544600003704,1157.1928984894,0.0,1.0
2013-11-05,21.9,22.065,21.7501,21.85,2992,16.9001209958421,17.0274506745779,16.7844439119482,16.8615362447101,3877.1793418592,0.0,1.0
2013-11-06,21.9,22.03,21.9,22.03,4028,16.9001209958421,17.0004413487855,16.9001209958421,17.0004413487855,5219.67860595216,0.0,1.0
2013-11-07,21.6599,22.88,21.6,22.09,19037,16.714837020906,17.6563821180305,16.6686124890498,17.0467430501439,24669.0719020633,0.0,1.0
2013-11-08,21.64,21.65,21.6005,21.65,2258,16.6994802899554,16.7071972401818,16.6689983365611,16.7071972401818,2926.0263883416,0.0,1.0
2013-11-11,21.6199,21.8,21.6199,21.8,1845,16.6839692200003,16.822951493578,16.6839692200003,16.822951493578,2390.84087089914,0.0,1.0
2013-11-12,21.45,21.57,21.45,21.57,66234,16.5528582356536,16.6454616383705,16.5528582356536,16.6454616383705,85829.2434922133,0.0,1.0
2013-11-13,21.4936,21.4936,21.49,21.49,558,16.5865041386407,16.5865041386407,16.5837260365592,16.5837260365592,723.083580467059,0.0,1.0
2013-11-14,21.6356,21.79,21.61,21.646,11972,16.6960848318558,16.8152345433516,16.6763294392762,16.7041104600913,15513.9007622788,0.0,1.0
2013-11-15,22.25,22.2999,21.88,21.88,8855,17.1702142537665,17.2087218353963,16.8846870953893,16.8846870953893,11474.7403316054,0.0,1.0
2013-11-18,22.36,22.3899,22.14,22.14,5403,17.2551007062571,17.278174387434,17.085327801276,17.085327801276,7001.4705829095,0.0,1.0
2013-11-19,22.01,22.27,22.0,22.27,2096,16.9850074483326,17.1856481542194,16.9772904981062,17.1856481542194,2716.09889723827,0.0,1.0
2013-11-20,21.676,22.1,21.56,22.1,5253,16.7272613107705,17.0544600003704,16.6377446881441,17.0544600003704,6807.09327633234,0.0,1.0
2013-11-21,21.73,21.86,21.68,21.709,14615,16.7689328419931,16.8692531949365,16.730348090861,16.7527272465176,18938.8289041685,0.0,1.0
2013-11-22,21.83,21.8699,21.69,21.7599,1990,16.8461023442572,16.8768929756606,16.7380650410875,16.7920065231701,2578.73893392374,0.0,1.0
2013-11-25,21.7534,21.93,21.6885,21.93,4413,16.7869905055229,16.9232718465213,16.7369074985535,16.9232718465213,5718.58035950022,0.0,1.0
2013-11-26,21.6401,21.6862,21.5725,21.5725,1665,16.6995574594577,16.7351326000014,16.6473908759271,16.6473908759271,2157.58810300654,0.0,1.0
2013-11-27,21.93,21.94,21.8899,21.8899,2123,16.9232718465213,16.9309887967478,16.8923268761134,16.8923268761134,2751.08681242216,0.0,1.0
2013-11-29,22.317,23.24,22.28,22.28,40847,17.2219178202835,17.9341923261813,17.1933651044458,17.1933651044458,52931.5322783833,0.0,1.0
2013-12-02,21.65,22.092,21.65,22.08,12243,16.7071972401818,17.0482864401892,16.7071972401818,17.0390260999175,15865.0757628283,0.0,1.0
2013-12-03,21.49,21.625,21.49,21.625,1895,16.5837260365592,16.6879048646158,16.5837260365592,16.6879048646158,2455.63330642487,0.0,1.0
2013-12-04,21.67,21.7,21.45,21.55,17624,16.7226311406346,16.7457819913139,16.5528582356536,16.6300277379177,22838.0376741065,0.0,1.0
2013-12-05,21.49,21.5975,21.4679,21.588,2150,16.5837260365592,16.6666832514932,16.5666715765589,16.6593521487781,2786.07472760605,0.0,1.0
2013-12-06,21.85,21.92,21.83,21.8815,2803,16.8615362447101,16.9155548962949,16.8461023442572,16.8858446379232,3632.26393557196,0.0,1.0
2013-12-09,21.8799,22.02,21.8799,22.01,19551,16.884609925887,16.9927243985591,16.884609925887,16.9850074483326,25335.1381392678,0.0,1.0
2013-12-10,21.7899,21.7899,21.758,21.758,1097,16.8151573738493,16.8151573738493,16.7905403026271,16.7905403026271,1421.54603543434,0.0,1.0
2013-12-11,21.4001,21.57,21.4001,21.56,15007,16.5143506540238,16.6454616383705,16.5143506540238,16.6377446881441,19446.8015986902,0.0,1.0
2013-12-12,21.33,21.56,21.19,21.56,27077,16.4602548329366,16.6377446881441,16.3522175297669,16.6377446881441,35087.6955345995,0.0,1.0
2013-12-13,21.3,21.3404,21.21,21.22,6651,16.4371039822574,16.4682804611721,16.3676514302197,16.3753683804461,8618.68977363153,0.0,1.0
2013-12-16,21.42,21.474,21.38,21.474,7976,16.5297073849743,16.571378916197,16.4988395840687,16.571378916197,10335.6893150632,0.0,1.0
2013-12-17,21.232,21.29,21.232,21.2845,1349,16.3846287207178,16.429387032031,16.3846287207178,16.4251427094065,1748.09991048398,0.0,1.0
2013-12-18,21.4999,21.7099,21.33,21.33,1690,16.5913658172834,16.753421772038,16.4602548329366,16.4602548329366,2189.9843207694,0.0,1.0
2013-12-19,21.33,21.33,21.31,21.3275,1097,16.4602548329366,16.4602548329366,16.4448209324838,16.45832559538,1421.54603543434,0.0,1.0
2013-12-20,21.3344,21.53,20.01,21.53,26430,16.5056150663675,16.6569433580927,15.4809770829277,16.6569433580927,34162.2041791681,0.05438,1.0
2013-12-23,21.3614,21.55,21.3614,21.53,6813,16.5265039409921,16.6724165985553,16.5265039409921,16.6569433580927,8806.17090702508,0.0,1.0
2013-12-24,21.65,21.65,21.61,21.61,3142,16.7497828008688,16.7497828008688,16.7188363199434,16.7188363199434,4061.20490090604,0.0,1.0
2013-12-26,21.48,21.71,21.48,21.71,2644,16.6182602569359,16.7962025222569,16.6182602569359,16.7962025222569,3417.51297199094,0.0,1.0
2013-12-27,21.5899,21.5899,21.57,21.57,692,16.7032857132784,16.7032857132784,16.687889839018,16.687889839018,894.447419295664,0.0,1.0
2013-12-30,21.6279,21.6585,21.5601,21.6585,2254,16.7326848701575,16.7563589280655,16.680230584989,16.7563589280655,2913.41688308155,0.0,1.0
2013-12-31,21.684,21.704,21.6,21.6675,2611,16.7760873096554,16.7915605501181,16.7110996997121,16.7633218862737,3374.85868754476,0.0,1.0
2014-01-02,21.13,21.231,21.091,21.231,2567,16.3474785488387,16.4256184131753,16.3173057299365,16.4256184131753,3317.98630828319,0.0,1.0
2014-01-03,21.0856,21.16,20.8954,20.96,10334,16.3131279550115,16.3706884095328,16.1659774382113,16.2159560049058,13357.2538020251,0.0,1.0
2014-01-06,20.98,20.99,20.9135,20.93,2824,16.2314292453685,16.2391658655998,16.17998072083,16.1927461442118,3650.17270533375,0.0,1.0
2014-01-07,21.1,21.13,20.91,20.91,6087,16.3242686881447,16.3474785488387,16.1772729037491,16.1772729037491,7867.77664920909,0.0,1.0
2014-01-08,21.0899,21.0899,20.9901,20.9901,5106,16.316454701711,16.316454701711,16.2392432318022,16.2392432318022,6599.78110249084,0.0,1.0
2014-01-09,20.93,20.93,20.81,20.81,4272,16.1927461442118,16.1927461442118,16.0999067014356,16.0999067014356,5521.79100466916,0.0,1.0
2014-01-10,21.02,21.07,20.8916,21.0,16439,16.2623757262939,16.3010588274506,16.1630375225234,16.2469024858312,21248.2964245685,0.0,1.0
2014-01-13,20.89,21.02,20.8301,21.02,10486,16.1617996632864,16.2623757262939,16.1154573081006,16.2623757262939,13553.7220212923,0.0,1.0
2014-01-14,21.18,21.2199,20.952,20.952,2585,16.3861616499955,16.4170307647185,16.2097667087207,16.2097667087207,3341.25228161746,0.0,1.0
2014-01-15,21.1499,21.27,20.9601,21.02,14689,16.3628744230991,16.4557912320776,16.2160333711081,16.2623757262939,18986.3267948468,0.0,1.0
2014-01-16,21.0956,21.23,21.0237,21.0237,7215,16.3208645752429,16.4248447511522,16.2652382757795,16.2652382757795,9325.77764482399,0.0,1.0
2014-01-17,21.078,21.32,21.06,21.32,27752,16.3072481236357,16.4944743332343,16.2933222072193,16.4944743332343,35870.9606651637,0.0,1.0
2014-01-21,21.1,21.39,21.038,21.39,7607,16.3242686881447,16.5486306748538,16.2763016427103,16.5486306748538,9832.45884188164,0.0,1.0
2014-01-22,21.315,21.39,21.26,21.26,9550,16.4906060231187,16.5486306748538,16.4480546118462,16.4480546118462,12343.8914079098,0.0,1.0
2014-01-23,20.91,20.98,20.7101,20.98,3990,16.1772729037491,16.2314292453685,16.0226178653244,16.2314292453685,5157.29075576544,0.0,1.0
2014-01-24,20.37,20.68,20.33,20.6035,18250,15.7594954112563,15.9993306384281,15.7285489303309,15.9401454936582,23589.1118528119,0.0,1.0
2014-01-27,20.42,20.71,20.3635,20.71,17384,15.798178512413,16.0225404991221,15.7544666081059,16.0225404991221,22469.7600246182,0.0,1.0
2014-01-28,20.6501,20.7299,20.6501,20.71,4236,15.9761981439363,16.0379363733825,15.9761981439363,16.0225404991221,5475.25905800062,0.0,1.0
2014-01-29,20.18,20.69,20.12,20.63,33633,15.6124996268606,16.0070672586594,15.5660799054726,15.9606475372713,43472.4711751028,0.0,1.0
2014-01-30,20.47,20.59,20.3401,20.3401,15045,15.8368616135697,15.9297010563459,15.7363629167645,15.7363629167645,19446.476045236,0.0,1.0
2014-01-31,20.4001,20.56,20.4001,20.4075,5148,15.7827826381526,15.9064911956519,15.7827826381526,15.7885077371238,6654.06837360416,0.0,1.0
2014-02-03,20.13,20.32,19.96,20.18,14987,15.5738165257039,15.7208123100995,15.442293981771,15.6124996268606,19371.5079089366,0.0,1.0
2014-02-04,20.268,20.3399,20.256,20.32,24191,15.6805818848965,15.7362081843599,15.6712979406189,15.7208123100995,31268.1756071985,0.0,1.0
2014-02-05,20.29,20.33,20.08,20.33,12426,15.6976024494055,15.7285489303309,15.5351334245472,15.7285489303309,16061.2769250981,0.0,1.0
2014-02-06,20.5588,20.56,20.52,20.5274,2307,15.9055628012241,15.9064911956519,15.8755447147265,15.8812698136977,2981.92224901025,0.0,1.0
2014-02-07,20.58,20.728,20.569,20.68,11965,15.9219644361146,16.0364664155385,15.9134541538601,15.9993306384281,15465.4094969257,0.0,1.0
2014-02-10,20.5528,20.63,20.33,20.33,6419,15.9009208290853,15.9606475372713,15.7285489303309,15.7285489303309,8296.90460181916,0.0,1.0
2014-02-11,20.967,20.967,20.81,20.838,13491,16.2213716390677,16.2213716390677,16.0999067014356,16.1215692380834,17437.8470140431,0.0,1.0
2014-02-12,20.9425,21.1,20.78,21.1,4207,16.2024169195009,16.3242686881447,16.0766968407415,16.3242686881447,5437.77498985096,0.0,1.0
2014-02-13,20.95,20.96,20.7,20.7,11079,16.2082193846745,16.2159560049058,16.0148038788907,16.0148038788907,14320.2065872494,0.0,1.0
2014-02-14,21.17,21.21,21.082,21.088,30194,16.3784250297641,16.4093715106895,16.3103427717283,16.3149847438671,39027.377714181,0.0,1.0
2014-02-18,20.89,21.14,20.89,20.98,5378,16.1617996632864,16.3552151690701,16.1617996632864,16.2314292453685,6951.35581065327,0.0,1.0
2014-02-19,21.0277,21.066,20.8675,20.8675,3462,16.268332923872,16.2979641793581,16.1443922677658,16.1443922677658,4474.82220462658,0.0,1.0
2014-02-20,20.91,21.0,20.91,21.0,2342,16.1772729037491,16.2469024858312,16.1772729037491,16.2469024858312,3027.16164160468,0.0,1.0
2014-02-21,21.055,21.15,21.028,21.15,11063,16.2894538971036,16.3629517893014,16.268565022479,16.3629517893014,14299.5257220635,0.0,1.0
2014-02-24,21.15,21.15,21.04,21.04,579,16.3629517893014,16.3629517893014,16.2778489667566,16.2778489667566,748.388808919349,0.0,1.0
2014-02-25,20.7782,21.08,20.7684,21.03,3954,16.0753042490999,16.308795447682,16.0677223612732,16.2701123465252,5110.75880909689,0.0,1.0
2014-02-26,20.9099,20.98,20.8101,20.91,94018,16.1771955375468,16.2314292453685,16.0999840676379,16.1772729037491,121523.348941242,0.0,1.0
2014-02-27,21.16,21.1699,21.01,21.0999,6896,16.3706884095328,16.3783476635618,16.2546391060625,16.3241913219424,8913.45289517757,0.0,1.0
2014-02-28,20.9735,21.1745,20.9735,21.08,23114,16.2264004422181,16.3819065088682,16.2264004422181,16.308795447682,29876.0948693641,0.0,1.0
2014-03-03,20.68,20.96,20.68,20.82,17083,15.9993306384281,16.2159560049058,15.9993306384281,16.1076433216669,22080.701248306,0.0,1.0
2014-03-04,21.0699,21.0699,20.9242,21.03,6130,16.3009814612483,16.3009814612483,16.1882589044776,16.2701123465252,7923.35647439656,0.0,1.0
2014-03-05,20.9896,20.9896,20.935,20.935,1673,16.2388564007906,16.2388564007906,16.1966144543274,16.1966144543274,2162.44296601393,0.0,1.0
2014-03-06,21.1312,21.18,21.1208,21.18,3791,16.3484069432665,16.3861616499955,16.3403608582259,16.3861616499955,4900.07249501424,0.0,1.0
2014-03-07,20.8565,21.0,20.8565,21.0,3278,16.1358819855114,16.2469024858312,16.1358819855114,16.2469024858312,4236.99225498724,0.0,1.0
2014-03-10,20.78,20.78,20.712,20.73,2135,16.0766968407415,16.0766968407415,16.0240878231684,16.0380137395848,2759.60294826047,0.0,1.0
2014-03-11,20.61,21.02,20.61,21.02,6987,15.9451742968086,16.2623757262939,15.9451742968086,16.2623757262939,9031.07531592312,0.0,1.0
2014-03-12,20.7,20.77,20.6,20.6575,86980,16.0148038788907,16.0689602205102,15.9374376765773,15.9819232429075,112426.353367539,0.0,1.0
2014-03-13,20.4674,20.91,20.37,20.91,7795,15.8348500923096,16.1772729037491,15.7594954112563,16.1772729037491,10075.4590078175,0.0,1.0
2014-03-14,20.45,20.58,20.435,20.5775,5033,15.821388373107,15.9219644361146,15.80978344276,15.9200302810567,6505.4246550796,0.0,1.0
2014-03-17,20.55,20.81,20.55,20.7476,50996,15.8987545754205,16.0999067014356,15.8987545754205,16.051630191192,65915.0875641643,0.0,1.0
2014-03-18,20.94,20.94,20.76,20.8455,23988,16.2004827644431,16.2004827644431,16.0612236002788,16.1273717032569,31005.7871301508,0.0,1.0
2014-03-19,20.59,20.85,20.361,20.85,18064,15.9297010563459,16.130853182361,15.752532453048,16.130853182361,23348.6967950244,0.0,1.0
2014-03-20,20.54,20.78,20.31,20.31,107182,15.8910179551892,16.0766968407415,15.7130756898682,15.7130756898682,138538.530773046,0.0,1.0
2014-03-21,20.59,20.92,20.57,20.84,47952,15.9297010563459,16.1850095239804,15.9142278158832,16.1231165621296,61980.5529625226,0.0,1.0
2014-03-24,20.78,20.88,20.67,20.7999,5745,16.0766968407415,16.154063043055,15.9915940181967,16.0920927150019,7425.72315585779,0.0,1.0
2014-03-25,20.97,21.06,20.76,20.9699,6080,16.2236926251372,16.2933222072193,16.0612236002788,16.2236152589348,7858.72877069019,0.0,1.0
2014-03-26,20.78,21.2299,20.78,21.2299,19256,16.0766968407415,16.4247673849499,16.0766968407415,16.4247673849499,24889.4212513834,0.0,1.0
2014-03-27,21.1175,21.1375,21.02,21.1375,3023,16.3378077735495,16.3532810140122,16.2623757262939,16.3532810140122,3907.39096608496,0.0,1.0
2014-03-28,21.2799,21.2875,21.2,21.25,10372,16.4634504861066,16.4693303174825,16.4016348904582,16.4403179916149,13406.370856842,0.0,1.0
2014-03-31,21.3699,21.3708,21.27,21.29,6481,16.5330800681888,16.5337763640096,16.4557912320776,16.4712644725403,8377.042954415,0.0,1.0
2014-04-01,21.4399,21.4399,21.4,21.4,256,16.5872364098082,16.5872364098082,16.5563672950851,16.5563672950851,330.89384297643,0.0,1.0
2014-04-02,21.4936,21.4999,21.4675,21.4899,18172,16.6287820604505,16.6336561311963,16.6085894816467,16.6259195109649,23488.2926350301,0.0,1.0
2014-04-03,21.37,21.5,21.3201,21.5,23067,16.5331574343911,16.6337334973986,16.4945516994367,16.6337334973986,29815.3448278801,0.0,1.0
2014-04-04,21.3601,21.52,21.2861,21.46,63719,16.525498180362,16.6492067378613,16.4682471906501,16.6027870164732,82360.2530492782,0.0,1.0
2014-04-07,21.47,21.48,21.27,21.48,6408,16.6105236367046,16.6182602569359,16.4557912320776,16.6182602569359,8282.68650700375,0.0,1.0
2014-04-08,21.664,21.67,21.58,21.58,29935,16.7606140691927,16.7652560413315,16.6956264592494,16.6956264592494,38692.6062089822,0.0,1.0
2014-04-09,21.79,21.79,21.57,21.6444,2598,16.8580954841077,16.8580954841077,16.687889839018,16.7454502935393,3358.05548458112,0.0,1.0
2014-04-10,21.52,21.81,21.36,21.7675,37499,16.6492067378613,16.8735687245704,16.5254208141597,16.8406880885872,48469.4852256764,0.0,1.0
2014-04-11,21.53,21.5375,21.32,21.32,4484,16.6569433580927,16.6627458232662,16.4944743332343,16.4944743332343,5795.81246838402,0.0,1.0
2014-04-14,21.5555,21.61,21.44,21.44,9961,16.6766717396826,16.7188363199434,16.5873137760105,16.5873137760105,12875.1311323759,0.0,1.0
2014-04-15,21.28,21.31,21.19,21.31,3712,16.4635278523089,16.486737713003,16.3938982702268,16.486737713003,4797.96072315825,0.0,1.0
2014-04-16,21.41,21.4599,21.28,21.28,4598,16.5641039153165,16.6027096502709,16.4635278523089,16.4635278523089,5943.16363283446,0.0,1.0
2014-04-17,21.702,21.7399,21.59,21.59,3895,16.7900132260718,16.8193350167486,16.7033630794807,16.7033630794807,5034.49811872343,0.0,1.0
2014-04-21,21.685,21.71,21.685,21.71,761,16.7768609716785,16.7962025222569,16.7768609716785,16.7962025222569,983.633650410406,0.0,1.0
2014-04-22,21.65,21.66,21.6001,21.63,2872,16.7497828008688,16.7575194211002,16.7111770659144,16.7343095604061,3712.21530089183,0.0,1.0
2014-04-23,21.5504,21.58,21.441,21.54,8736,16.6727260633646,16.6956264592494,16.5880874380337,16.664679978324,11291.7523915707,0.0,1.0
2014-04-24,21.55,21.55,21.42,21.51,2095,16.6724165985553,16.6724165985553,16.5718405355478,16.64147011763,2707.9007852954,0.0,1.0
2014-04-25,21.3357,21.43,21.17,21.43,5903,16.5066208269976,16.5795771557792,16.3784250297641,16.5795771557792,7629.94669956977,0.0,1.0
2014-04-28,21.27,21.3018,21.2045,21.3018,1070,16.4557912320776,16.4803936844133,16.4051163695623,16.4803936844133,1383.03285931555,0.0,1.0
2014-04-29,21.3301,21.4799,21.3,21.3,4514,16.502288319668,16.6181828907336,16.4790010927716,16.4790010927716,5834.58909060783,0.0,1.0
2014-04-30,21.3472,21.3472,21.3385,21.3385,468,16.5155179402636,16.5155179402636,16.5087870806623,16.5087870806623,604.915306691287,0.0,1.0
2014-05-01,21.4,21.42,21.31,21.31,4364,16.5563672950851,16.5718405355478,16.486737713003,16.486737713003,5640.70597948884,0.0,1.0
2014-05-02,21.4599,21.47,21.3,21.3,2885,16.6027096502709,16.6105236367046,16.4790010927716,16.4790010927716,3729.01850385547,0.0,1.0
2014-05-05,21.4,21.4,21.33,21.33,3354,16.5563672950851,16.5563672950851,16.5022109534657,16.5022109534657,4335.22636462089,0.0,1.0
2014-05-06,21.47,21.5,21.417,21.44,6284,16.6105236367046,16.6337334973986,16.5695195494784,16.5873137760105,8122.40980181204,0.0,1.0
2014-05-07,21.4999,21.4999,21.3235,21.47,3088,16.6336561311963,16.6336561311963,16.4971821503153,16.6105236367046,3991.40698090319,0.0,1.0
2014-05-08,21.3866,21.5499,21.37,21.52,3537,16.5460002239751,16.672339232353,16.5331574343911,16.6492067378613,4571.76376018607,0.0,1.0
2014-05-09,21.35,21.4256,21.35,21.377,4753,16.5176841939284,16.5761730428774,16.5176841939284,16.538573068553,6143.50951432411,0.0,1.0
2014-05-12,21.6372,21.6372,21.53,21.55,3523,16.7398799269727,16.7398799269727,16.6569433580927,16.6724165985553,4553.66800314829,0.0,1.0
2014-05-13,21.7499,21.75,21.65,21.65,3145,16.82707163698,16.8271490031823,16.7497828008688,16.7497828008688,4065.08256312841,0.0,1.0
2014-05-14,21.84,21.84,21.73,21.83,1273,16.8967785852644,16.8967785852644,16.8116757627196,16.8890419650331,1645.42133636327,0.0,1.0
2014-05-15,21.69,21.69,21.5601,21.621,2408,16.7807292817942,16.7807292817942,16.680230584989,16.7273466021979,3112.47021049705,0.0,1.0
2014-05-16,21.75,21.775,21.7201,21.775,3232,16.8271490031823,16.8464905537607,16.8040165086906,16.8464905537607,4177.53476757743,0.0,1.0
2014-05-19,21.8572,21.8572,21.811,21.811,1012,16.9100855720624,16.9100855720624,16.8743423865935,16.8743423865935,1308.0647230162,0.0,1.0
2014-05-20,21.74,21.7499,21.66,21.721,1718,16.819412382951,16.82707163698,16.7575194211002,16.8047128045114,2220.60789934963,0.0,1.0
2014-05-21,21.8156,21.9,21.7201,21.9,1308,16.8779012319,16.9431983066525,16.8040165086906,16.9431983066525,1690.66072895769,0.0,1.0
2014-05-22,21.887,21.98,21.86,21.98,5219,16.9331407003518,17.0050912685033,16.9122518257271,17.0050912685033,6745.83971286714,0.0,1.0
2014-05-23,21.8901,21.98,21.85,21.93,11839,16.9355390526235,17.0050912685033,16.9045152054958,16.9664081673466,15302.5476835858,0.0,1.0
2014-05-27,21.876,21.9175,21.74,21.9175,3827,16.9246304180973,16.9567373920574,16.819412382951,16.9567373920574,4946.6044416828,0.0,1.0
2014-05-28,21.95,22.07,21.93,21.94,1845,16.9818814078093,17.0747208505855,16.9664081673466,16.9741447875779,2384.76226676372,0.0,1.0
2014-05-29,21.924,22.0,21.924,22.0,1162,16.9617661952078,17.020564508966,16.9617661952078,17.020564508966,1501.9478341352,0.0,1.0
2014-05-30,21.721,21.83,21.721,21.83,3031,16.8047128045114,16.8890419650331,16.8047128045114,16.8890419650331,3917.73139867797,0.0,1.0
2014-06-02,21.9275,21.94,21.9275,21.9299,1524,16.9644740122887,16.9741447875779,16.9644740122887,16.9663308011443,1969.85240896906,0.0,1.0
2014-06-03,22.079,22.09,21.96,22.04,5199,17.0816838087937,17.0901940910482,16.9896180280406,17.0515109898914,6719.9886313846,0.0,1.0
2014-06-04,22.06,22.09,22.0599,22.06,15493,17.0669842303541,17.0901940910482,17.0669068641518,17.0669842303541,20025.5402704447,0.0,1.0
2014-06-05,22.114,22.12,22.0844,22.12,2294,17.1087619796034,17.1134039517422,17.0858615837186,17.1134039517422,2965.1190460466,0.0,1.0
2014-06-06,22.2157,22.2157,22.2157,22.2157,254,17.1874434073562,17.1874434073562,17.1874434073562,17.1874434073562,328.308734828177,0.0,1.0
2014-06-09,22.3,22.39,22.17,22.2,20574,17.2526631159065,17.3222926979886,17.1520870528989,17.175296913593,26593.0075210823,0.0,1.0
2014-06-10,22.3999,22.46,22.3,22.46,36598,17.3299519520176,17.376449039608,17.2526631159065,17.376449039608,47304.8940048883,0.0,1.0
2014-06-11,22.3,22.3599,22.3,22.3,2469,17.2526631159065,17.2990054710922,17.2526631159065,17.2526631159065,3191.31600901877,0.0,1.0
2014-06-12,22.17,22.37,22.17,22.37,2400,17.1520870528989,17.3068194575259,17.1520870528989,17.3068194575259,3102.12977790404,0.0,1.0
2014-06-13,22.32,22.32,22.21,22.22,3000,17.2681363563692,17.2681363563692,17.1830335338243,17.1907701540557,3877.66222238003,0.0,1.0
2014-06-16,22.06,22.37,22.06,22.37,19736,17.0669842303541,17.3068194575259,17.0669842303541,17.3068194575259,25509.8472069642,0.0,1.0
2014-06-17,22.08,22.16,22.0562,22.0562,8164,17.0824574708168,17.1443504326676,17.0640443146662,17.0640443146662,10552.4114611702,0.0,1.0
2014-06-18,22.33,22.38,22.0873,22.11,8352,17.2758729766005,17.3145560777572,17.0881052035857,17.1056673315108,10795.411627106,0.0,1.0
2014-06-19,22.37,22.37,22.105,22.26,4623,17.3068194575259,17.3068194575259,17.1017990213952,17.2217166349811,5975.47748468764,0.0,1.0
2014-06-20,22.06,22.2599,22.0028,22.0196,11556,17.0669842303541,17.2216392687788,17.0227307626308,17.0357282846195,14936.7548806079,0.0,1.0
2014-06-23,22.09,22.26,22.05,22.05,19983,17.0901940910482,17.2217166349811,17.0592476101228,17.0592476101228,25829.1080632734,0.0,1.0
2014-06-24,22.2238,22.34,22.15,22.34,1997,17.1937100697436,17.2836095968319,17.1366138124362,17.2836095968319,2581.23048603098,0.0,1.0
2014-06-25,22.0299,22.0347,21.96,22.0347,2645,17.0436970034577,17.0474105811688,16.9896180280406,17.0474105811688,3418.80552606508,0.0,1.0
2014-06-26,22.09,22.09,21.94,21.94,3591,17.0901940910482,17.0901940910482,16.9741447875779,16.9741447875779,4641.56168018889,0.0,1.0
2014-06-27,21.91,22.07,21.91,22.07,3707,16.9509349268839,17.0747208505855,16.9509349268839,17.0747208505855,4791.4979527876,0.0,1.0
2014-06-30,22.09,22.09,22.03,22.08,5150,17.0901940910482,17.0901940910482,17.0437743696601,17.0824574708168,6656.65348175238,0.0,1.0
2014-07-01,22.17,22.1972,22.17,22.1852,1081,17.1520870528989,17.1731306599282,17.1520870528989,17.1638467156506,1397.25095413094,0.0,1.0
2014-07-02,22.3344,22.53,22.3251,22.53,1550,17.2792770895023,17.4306053812275,17.2720820326871,17.4306053812275,2003.45881489635,0.0,1.0
2014-07-03,22.4242,22.59,22.42,22.59,2179,17.3487519391798,17.4770251026156,17.3455025586826,17.4770251026156,2816.47532752204,0.0,1.0
2014-07-07,22.51,22.52,22.4,22.49,2397,17.4151321407648,17.4228687609961,17.3300293182199,17.3996589003021,3098.25211568165,0.0,1.0
2014-07-08,22.47,22.52,22.38,22.52,7527,17.3841856598394,17.4228687609961,17.3145560777572,17.4228687609961,9729.05451595151,0.0,1.0
2014-07-09,22.346,22.6,22.32,22.6,1701,17.2882515689707,17.4847617228469,17.2681363563692,17.4847617228469,2198.63448008948,0.0,1.0
2014-07-10,22.47,22.47,22.2,22.47,8719,17.3841856598394,17.3841856598394,17.175296913593,17.3841856598394,11269.7789723105,0.0,1.0
2014-07-11,22.49,22.49,22.314,22.43,8424,17.3996589003021,17.3996589003021,17.2634943842303,17.353239178914,10888.4755204431,0.0,1.0
2014-07-14,22.5407,22.6299,22.51,22.59,6484,17.438883564875,17.5078942173386,17.4151321407648,17.4770251026156,8380.9206166374,0.0,1.0
2014-07-15,22.6339,22.72,22.47,22.72,7760,17.5109888654312,17.5776011656231,17.3841856598394,17.5776011656231,10030.219615223,0.0,1.0
2014-07-16,22.75,22.8,22.75,22.8,716,17.6008110263171,17.6394941274739,17.6008110263171,17.6394941274739,925.468717074705,0.0,1.0
2014-07-17,22.34,22.64,22.34,22.6169,2964,17.2836095968319,17.5157082037723,17.2836095968319,17.4978366110379,3831.13027571147,0.0,1.0
2014-07-18,22.6832,22.7199,22.47,22.66,2480,17.5491304031717,17.5775237994208,17.3841856598394,17.531181444235,3205.53410383417,0.0,1.0
2014-07-21,22.45,22.62,22.45,22.61,1851,17.3687124193767,17.5002349633096,17.3687124193767,17.4924983430783,2392.51759120848,0.0,1.0
2014-07-22,22.85,22.85,22.85,22.85,1854,17.6781772286306,17.6781772286306,17.6781772286306,17.6781772286306,2396.39525343087,0.0,1.0
2014-07-23,22.6451,22.8899,22.6158,22.828,4171,17.5196538800903,17.7090463433537,17.4969855828124,17.6611566641216,5391.24304318238,0.0,1.0
2014-07-24,22.7999,22.93,22.69,22.93,8259,17.6394167612716,17.7400701904814,17.554391304929,17.7400701904814,10675.2040982122,0.0,1.0
2014-07-25,22.7588,22.8,22.5601,22.65,6884,17.6076192521207,17.6394941274739,17.4538926081238,17.5234448240036,8897.94224628808,0.0,1.0
2014-07-28,22.97,22.97,22.75,22.91,56888,17.7710166714068,17.7710166714068,17.6008110263171,17.7245969500187,73530.8161689185,0.0,1.0
2014-07-29,22.86,23.03,22.69,22.99,96534,17.685913848862,17.8174363927949,17.554391304929,17.7864899118695,124775.414991745,0.0,1.0
2014-07-30,22.7699,23.0599,22.7599,23.0599,41064,17.6162069005775,17.8405688872866,17.6084702803462,17.8405688872866,53077.440499938,0.0,1.0
2014-07-31,22.59,22.74,22.49,22.74,5189,17.4770251026156,17.5930744060858,17.3996589003021,17.5930744060858,6707.06309064333,0.0,1.0
2014-08-01,22.6599,22.69,22.23,22.23,2834,17.5311040780327,17.554391304929,17.198506774287,17.198506774287,3663.09824607501,0.0,1.0
2014-08-04,22.7499,22.8486,22.58,22.71,13563,17.6007336601148,17.6770941017982,17.4692884823842,17.5698645453917,17530.9109073802,0.0,1.0
2014-08-05,22.3001,22.6078,22.3001,22.6078,6432,17.2527404821088,17.4907962866274,17.2527404821088,17.4907962866274,8313.70780478279,0.0,1.0
2014-08-06,22.572,22.6399,22.3552,22.51,3683,17.4630991861991,17.51563083757,17.2953692595835,17.4151321407648,4760.47665500857,0.0,1.0
2014-08-07,22.4748,22.64,22.3172,22.63,7882,17.3878992375504,17.5157082037723,17.2659701027044,17.507971583541,10187.9112122665,0.0,1.0
2014-08-08,22.5848,22.5848,22.23,22.38,939,17.4730020600953,17.4730020600953,17.198506774287,17.3145560777572,1213.70827560495,0.0,1.0
2014-08-11,22.7444,22.7444,22.5,22.72,1283,17.5964785189876,17.5964785189876,17.4073955205334,17.5776011656231,1658.34687710453,0.0,1.0
2014-08-12,22.6949,22.7299,22.6574,22.6574,1397,17.5581822488424,17.5852604196521,17.5291699229748,17.5291699229748,1805.69804155497,0.0,1.0
2014-08-13,22.8423,22.89,22.5801,22.89,476,17.6722200310525,17.709123709556,17.4693658485865,17.709123709556,615.255739284299,0.0,1.0
2014-08-14,22.7152,22.96,22.7152,22.9199,1433,17.573887587912,17.7632800511754,17.573887587912,17.7322562040477,1852.22998822354,0.0,1.0
2014-08-15,22.9188,22.9188,22.57,22.73,2420,17.7314051758223,17.7314051758223,17.4615518621529,17.5853377858544,3127.98085938656,0.0,1.0
2014-08-18,23.1,23.1,22.8352,23.06,1042,17.8715927344143,17.8715927344143,17.6667270306882,17.8406462534889,1346.84134524,0.0,1.0
2014-08-19,23.24,23.24,23.1172,23.18,8422,17.9799054176532,17.9799054176532,17.8848997212122,17.9334856962651,10885.8904122949,0.0,1.0
2014-08-20,23.2399,23.256,23.2223,23.25,1714,17.9798280514509,17.9922840100233,17.9662115998437,17.9876420378845,2215.43768305313,0.0,1.0
2014-08-21,23.21,23.25,23.17,23.25,6742,17.9566955569591,17.9876420378845,17.9257490760338,17.9876420378845,8714.3995677621,0.0,1.0
2014-08-22,23.1236,23.25,22.9108,23.25,2647,17.8898511581603,17.9876420378845,17.7252158796372,17.9876420378845,3421.39063421332,0.0,1.0
2014-08-25,23.2599,23.33,23.0129,23.33,698,17.9953012919136,18.0495349997353,17.8042067721993,18.0495349997353,902.202743740422,0.0,1.0
2014-08-26,23.2478,23.36,23.09,23.36,4489,17.9859399814336,18.0727448604294,17.863856114183,18.0727448604294,5802.27523875468,0.0,1.0
2014-08-27,23.3,23.32,23.2578,23.2578,2892,18.0263251390413,18.041798379504,17.993676601665,17.993676601665,3738.06638237435,0.0,1.0
2014-08-28,23.22,23.26,23.1812,23.26,4666,17.9644321771905,17.9953786581159,17.9344140906929,17.9953786581159,6031.05730987509,0.0,1.0
2014-08-29,23.2099,23.26,23.1699,23.219,7479,17.9566181907568,17.9953786581159,17.9256717098314,17.9636585151674,9667.01192039346,0.0,1.0
2014-09-02,23.26,23.26,22.98,23.01,8606,17.9953786581159,17.9953786581159,17.7787532916381,17.8019631523322,11123.7203619342,0.0,1.0
2014-09-03,23.4899,23.58,23.4357,23.58,4111,18.1732435572346,18.242950505519,18.1313110755807,18.242950505519,5313.68979873478,0.0,1.0
2014-09-04,23.4116,23.68,23.3932,23.68,4257,18.1126658208231,18.3203167078325,18.0984304395974,18.3203167078325,5502.40269355728,0.0,1.0
2014-09-05,23.53,23.53,23.24,23.24,1155,18.2042674043623,18.2042674043623,17.9799054176532,17.9799054176532,1492.89995561631,0.0,1.0
2014-09-08,23.21,23.5,23.21,23.5,1794,17.9566955569591,18.1810575436682,17.9566955569591,18.1810575436682,2318.84200898327,0.0,1.0
2014-09-09,23.24,23.47,23.0601,23.47,4822,17.9799054176532,18.1578476829742,17.8407236196912,18.1578476829742,6232.69574543885,0.0,1.0
2014-09-10,23.16,23.16,22.905,23.08,9639,17.9180124558024,17.9180124558024,17.720728639903,17.8561194939516,12458.9287205071,0.0,1.0
2014-09-11,23.0271,23.13,23.0271,23.13,1045,17.8151927729278,17.8948025951084,17.8151927729278,17.8948025951084,1350.71900746238,0.0,1.0
2014-09-12,22.8,22.98,22.8,22.98,3420,17.6394941274739,17.7787532916381,17.6394941274739,17.7787532916381,4420.53493351324,0.0,1.0
2014-09-15,22.8802,22.99,22.8565,22.99,4345,17.7015418217293,17.7864899118695,17.683206031781,17.7864899118695,5616.14745208042,0.0,1.0
2014-09-16,23.1099,23.11,22.797,22.93,3241,17.8792519884434,17.8793293546457,17.6371731414045,17.7400701904814,4189.16775424456,0.0,1.0
2014-09-17,23.08,23.1099,22.8301,23.1099,5998,17.8561194939516,17.8792519884434,17.6627813543702,17.8792519884434,7752.73933661183,0.0,1.0
2014-09-18,22.9614,23.11,22.9614,23.11,4682,17.7643631780078,17.8793293546457,17.7643631780078,17.8793293546457,6051.73817506113,0.0,1.0
2014-09-19,22.87,23.09,22.846,23.09,6810,17.6936504690933,17.863856114183,17.6750825805381,17.863856114183,8802.2932448027,0.0,1.0
2014-09-22,22.64,22.65,22.4,22.45,10217,17.5157082037723,17.5234448240036,17.3300293182199,17.3687124193767,13206.0249753523,0.0,1.0
2014-09-23,22.4619,22.65,22.37,22.37,3533,17.377918997452,17.5234448240036,17.3068194575259,17.3068194575259,4566.59354388956,0.0,1.0
2014-09-24,22.75,22.75,22.36,22.63,2606,17.6008110263171,17.6008110263171,17.2990828372945,17.507971583541,3368.39591717413,0.0,1.0
2014-09-25,22.36,22.55,22.24,22.549,7103,17.2990828372945,17.4460786216902,17.2062433945184,17.445304959667,9181.01158852184,0.0,1.0
2014-09-26,22.5899,22.5899,22.49,22.49,823,17.4769477364132,17.4769477364132,17.3996589003021,17.3996589003021,1063.77200300626,0.0,1.0
2014-09-29,22.289,22.33,22.0,22.0,10493,17.244152833652,17.2758729766005,17.020564508966,17.020564508966,13562.7698998112,0.0,1.0
2014-09-30,22.12,22.19,22.07,22.19,1171,17.1134039517422,17.1675602933616,17.0747208505855,17.1675602933616,1513.58082080234,0.0,1.0
2014-10-01,21.89,22.2,21.6242,22.2,15199,16.9354616864212,17.175296913593,16.7298223206719,17.175296913593,19645.5293726514,0.0,1.0
2014-10-02,21.69,21.96,21.44,21.96,1985,16.7807292817942,16.9896180280406,16.5873137760105,16.9896180280406,2565.71983714146,0.0,1.0
2014-10-03,22.11,22.11,21.8,21.8,4707,17.1056673315108,17.1056673315108,16.8658321043391,16.8658321043391,6084.0520269143,0.0,1.0
2014-10-06,22.21,22.26,22.12,22.12,4252,17.1830335338243,17.2217166349811,17.1134039517422,17.1134039517422,5495.93992318665,0.0,1.0
2014-10-07,22.106,22.3,21.9985,22.3,59293,17.1025726834183,17.2526631159065,17.0194040159313,17.2526631159065,76639.4087171933,0.0,1.0
2014-10-08,22.1874,22.24,21.8244,21.94,54017,17.1655487721015,17.2062433945184,16.8847094577035,16.9741447875779,69819.8934221008,0.0,1.0
2014-10-09,21.9702,22.12,21.8551,22.11,19245,16.9975093806766,17.1134039517422,16.9084608818138,17.1056673315108,24875.203156568,0.0,1.0
2014-10-10,21.71,21.95,21.6474,21.95,14818,16.7962025222569,16.9818814078093,16.7477712796087,16.9818814078093,19153.0662704092,0.0,1.0
2014-10-13,21.784,21.9899,21.62,21.9899,2324,16.8534535119689,17.0127505225324,16.7265729401748,17.0127505225324,3003.8956682704,0.0,1.0
2014-10-14,21.8,21.94,21.58,21.8249,4948,16.8658321043391,16.9741447875779,16.6956264592494,16.8850962887151,6395.5575587788,0.0,1.0
2014-10-15,21.4,21.79,21.3,21.79,170375,16.5563672950851,16.8580954841077,16.4790010927716,16.8580954841077,220218.900379333,0.0,1.0
2014-10-16,21.4,21.59,20.84,21.09,50809,16.5563672950851,16.7033630794807,16.1231165621296,16.3165320679133,65673.3799523026,0.0,1.0
2014-10-17,21.57,21.57,21.47,21.47,4427,16.687889839018,16.687889839018,16.6105236367046,16.6105236367046,5722.13688615883,0.0,1.0
2014-10-20,21.62,21.62,21.5,21.62,9969,16.7265729401748,16.7265729401748,16.6337334973986,16.7265729401748,12885.4715649689,0.0,1.0
2014-10-21,21.71,21.87,21.598,21.87,15229,16.7962025222569,16.9199884459585,16.7095523756658,16.9199884459585,19684.3059948752,0.0,1.0
2014-10-22,21.55,21.71,21.5469,21.69,52594,16.6724165985553,16.7962025222569,16.6700182462836,16.7807292817942,67980.5889746188,0.0,1.0
2014-10-23,21.62,21.73,21.5701,21.71,5142,16.7265729401748,16.8116757627196,16.6879672052204,16.7962025222569,6646.31304915938,0.0,1.0
2014-10-24,21.72,21.75,21.6335,21.6999,8088,16.8039391424883,16.8271490031823,16.7370173774871,16.7883885358233,10454.1773515366,0.0,1.0
2014-10-27,21.4919,21.54,21.45,21.5,19296,16.6274668350112,16.664679978324,16.5950503962419,16.6337334973986,24941.1234143484,0.0,1.0
2014-10-28,21.87,21.89,21.631,21.77,21678,16.9199884459585,16.9354616864212,16.7350832224293,16.842622243645,28019.9872189182,0.0,1.0
2014-10-29,21.8758,22.02,21.82,21.8601,11702,16.9244756856927,17.0360377494287,16.8813053448017,16.9123291919295,15125.4677754304,0.0,1.0
2014-10-30,21.98,22.2,21.88,21.88,13257,17.0050912685033,17.175296913593,16.9277250661898,16.9277250661898,17135.3893606974,0.0,1.0
2014-10-31,22.43,22.44,22.0921,22.31,81020,17.353239178914,17.3609757991453,17.0918187812967,17.2603997361378,104722.731085744,0.0,1.0
2014-11-03,22.39,22.42,22.24,22.32,36623,17.3222926979886,17.3455025586826,17.2062433945184,17.2681363563692,47337.2078567414,0.0,1.0
2014-11-04,22.3148,22.36,22.13,22.21,20637,17.2641133138489,17.2990828372945,17.1211405719735,17.1830335338243,26674.4384277522,0.0,1.0
2014-11-05,22.33,22.33,22.2001,22.3,20508,17.2758729766005,17.2758729766005,17.1753742797953,17.2526631159065,26507.69895219,0.0,1.0
2014-11-06,22.21,22.29,22.1739,22.29,69711,17.1830335338243,17.2449264956751,17.1551043347892,17.2449264956751,90105.2370614451,0.0,1.0
2014-11-07,22.24,22.33,22.0758,22.33,36021,17.2062433945184,17.2758729766005,17.0792080903196,17.2758729766005,46559.0903041171,0.0,1.0
2014-11-10,22.2416,22.359,22.17,22.21,14330,17.2074812537554,17.2983091752714,17.1520870528989,17.1830335338243,18522.2998822353,0.0,1.0
2014-11-11,22.08,22.24,21.8,22.1973,148581,17.0824574708168,17.2062433945184,16.8658321043391,17.1732080261305,192048.976887816,0.0,1.0
2014-11-12,22.3,22.3,22.12,22.23,62949,17.2526631159065,17.2526631159065,17.1134039517422,17.198506774287,81364.9864122002,0.0,1.0
2014-11-13,22.09,22.33,21.95,22.33,91086,17.0901940910482,17.2758729766005,16.9818814078093,17.2758729766005,117733.580395902,0.0,1.0
2014-11-14,22.03,22.14,21.97,22.0549,89350,17.0437743696601,17.1288771922049,16.997354648272,17.0630385540361,115489.706523219,0.0,1.0
2014-11-17,22.16,22.21,22.0,22.07,140145,17.1443504326676,17.1830335338243,17.020564508966,17.0747208505855,181144.990718483,0.0,1.0
2014-11-18,22.3,22.3,22.12,22.17,6430,17.2526631159065,17.2526631159065,17.1134039517422,17.1520870528989,8311.12269663453,0.0,1.0
2014-11-19,22.2723,22.29,22.12,22.12,5365,17.2312326778656,17.2449264956751,17.1134039517422,17.1134039517422,6934.55260768965,0.0,1.0
2014-11-20,22.2908,22.33,22.1953,22.1953,5420,17.2455454252936,17.2758729766005,17.1716607020842,17.1716607020842,7005.64308176662,0.0,1.0
2014-11-21,22.7,22.7,22.32,22.5308,16194,17.5621279251604,17.5621279251604,17.2681363563692,17.431224310846,20931.6206764074,0.0,1.0
2014-11-24,22.72,22.76,22.66,22.75,25594,17.5776011656231,17.6085476465485,17.531181444235,17.6008110263171,33081.6289731982,0.0,1.0
2014-11-25,22.65,22.86,22.47,22.86,67504,17.5234448240036,17.685913848862,17.3841856598394,17.685913848862,87252.5702198476,0.0,1.0
2014-11-26,22.7728,22.8287,22.61,22.64,10895,17.6184505204446,17.6616982275378,17.4924983430783,17.5157082037723,14082.3766376102,0.0,1.0
2014-11-28,22.61,22.7575,22.6,22.7575,5862,17.4924983430783,17.6066134914906,17.4847617228469,17.6066134914906,7576.95198253058,0.0,1.0
2014-12-01,22.3,22.41,22.2001,22.41,3757,17.2526631159065,17.3377659384513,17.1753742797953,17.3377659384513,4856.12565649393,0.0,1.0
2014-12-02,21.6,22.45,21.47,21.81,187386,16.7110996997121,17.3687124193767,16.6105236367046,16.8735687245704,242206.537734302,0.0,1.0
2014-12-03,22.2628,22.4399,22.0601,22.4399,5634,17.2238828886458,17.360898432943,17.0670615965564,17.360898432943,7282.24965362973,0.0,1.0
2014-12-04,22.34,22.38,22.3086,22.38,3200,17.2836095968319,17.3145560777572,17.2593166093054,17.3145560777572,4136.17303720537,0.0,1.0
2014-12-05,22.37,22.4899,22.25,22.26,11445,17.3068194575259,17.3995815340998,17.2139800147497,17.2217166349811,14793.2813783799,0.0,1.0
2014-12-08,21.99,22.54,21.87,22.54,12848,17.0128278887347,17.4383420014588,16.9199884459585,17.4383420014588,16606.7347443796,0.0,1.0
2014-12-09,21.9584,22.06,21.58,21.825,22748,16.9883801688036,17.0669842303541,16.6956264592494,16.8851736549174,29403.0200782337,0.0,1.0
2014-12-10,21.735,22.14,21.4522,22.14,14207,16.8155440728353,17.1288771922049,16.5967524526928,17.1288771922049,18363.3157311177,0.0,1.0
2014-12-11,21.5,21.8955,21.46,21.89,33668,16.6337334973986,16.9397168275484,16.6027870164732,16.9354616864212,43517.7105676971,0.0,1.0
2014-12-12,21.09,21.49,21.09,21.47,30172,16.3165320679133,16.6259968771673,16.3165320679133,16.6105236367046,38998.9415245503,0.0,1.0
2014-12-15,20.93,21.131,20.87,21.082,261862,16.1927461442118,16.3482522108619,16.1463264228237,16.3103427717283,338470.79495896,0.0,1.0
2014-12-16,21.08,21.3264,20.72,20.72,204941,16.308795447682,16.4994257701824,16.0302771193534,16.0302771193534,264897.324505596,0.0,1.0
2014-12-17,21.285,21.5,20.97,20.98,598548,16.4673961624246,16.6337334973986,16.2236926251372,16.2314292453685,773655.655960377,0.0,1.0
2014-12-18,21.48,21.69,21.23,21.38,419823,16.6182602569359,16.7807292817942,16.4248447511522,16.5408940546224,542643.929062085,0.0,1.0
2014-12-19,21.23,21.44,20.87,21.38,94964,16.769085668346,16.934959808259,16.4847299999238,16.8875671968553,120226.335524402,0.44495,1.0
2014-12-22,21.5457,21.59,20.88,21.22,63665,17.0184497920152,17.0534413367683,16.4926287684911,16.7611868997788,80601.171508793,0.0,1.0
2014-12-23,21.3801,21.59,21.19,21.46,65257,16.887646184541,17.0534413367683,16.7374905940769,16.9507573453936,82616.675554061,0.0,1.0
2014-12-24,21.35,21.75,21.32,21.75,46924,16.8638708911535,17.1798216338449,16.8401745854516,17.1798216338449,59406.7285302535,0.0,1.0
2014-12-26,21.62,21.65,21.564,21.65,7479,17.0771376424702,17.100833948172,17.0329045384934,17.100833948172,9468.56454432201,0.0,1.0
2014-12-29,21.62,21.79,21.4601,21.5391,60590,17.0771376424702,17.211416708114,16.9508363330793,17.0132366047608,76708.1596123105,0.0,1.0
2014-12-30,21.4648,21.6,21.32,21.55,33591,16.9545487543059,17.0613401053356,16.8401745854516,17.0218462624992,42526.8821511327,0.0,1.0
2014-12-31,21.44,21.68,21.16,21.68,12242,16.934959808259,17.1245302538739,16.713794288375,17.1245302538739,15498.6184184504,0.0,1.0
2015-01-02,21.46,21.46,21.375,21.4591,44241,16.9507573453936,16.9507573453936,16.8836178125717,16.9500464562225,56009.9965243148,0.0,1.0
2015-01-05,21.17,21.42,20.9201,21.42,48607,16.7216930569423,16.9191622711245,16.5243028304459,16.9191622711245,61537.4404072552,0.0,1.0
2015-01-06,21.08,21.26,20.93,21.26,19705,16.6506041398368,16.7927819740479,16.5321226113275,16.7927819740479,24946.9266407093,0.0,1.0
2015-01-07,21.445,21.4799,21.33,21.47,20207,16.9389091925427,16.9664758948425,16.8480733540189,16.9586561139609,25582.4687454359,0.0,1.0
2015-01-08,21.65,21.76,21.6,21.64,15857,17.100833948172,17.1877204024122,17.0613401053356,17.0929351796047,20075.2811845587,0.0,1.0
2015-01-09,21.6299,21.7,21.5136,21.7,39374,17.0849574233518,17.1403277910084,16.9930947449142,17.1403277910084,49848.276556777,0.0,1.0
2015-01-12,21.35,21.48,21.18,21.2201,56151,16.8638708911535,16.9665548825282,16.7295918255096,16.7612658874644,71088.2962599579,0.0,1.0
2015-01-13,21.49,21.73,21.29,21.73,79918,16.9744536510955,17.1640240967103,16.8164782797498,17.1640240967103,101177.79666441,0.0,1.0
2015-01-14,21.409,21.4799,21.09,21.45,37697,16.9104736257004,16.9664758948425,16.6585029084041,16.9428585768263,47725.1608005493,0.0,1.0
2015-01-15,21.344,21.6,21.2813,21.6,2681002,16.8591316300131,17.0613401053356,16.8096063510962,17.0613401053356,3394202.49772114,0.0,1.0
2015-01-16,21.49,21.4999,21.21,21.45,102121,16.9744536510955,16.9822734319771,16.7532881312115,16.9428585768263,129287.241587205,0.0,1.0
2015-01-20,21.53,21.54,21.2819,21.54,85191,17.0060487253646,17.0139474939319,16.8100802772103,17.0139474939319,107853.520804297,0.0,1.0
2015-01-21,21.89,21.94,21.605,21.71,440046,17.2904043937869,17.3298982366233,17.0652894896192,17.1482265595757,557107.093658339,0.0,1.0
2015-01-22,22.18,22.18,21.82,22.07,51651,17.5194686822381,17.5194686822381,17.2351130138159,17.432582227998,65391.2056797403,0.0,1.0
2015-01-23,21.99,22.25,21.95,22.25,28022,17.3693920794597,17.5747600622091,17.3377970051906,17.5747600622091,35476.4160530809,0.0,1.0
2015-01-26,22.17,22.3,21.848,22.15,246764,17.5115699136708,17.6142539050455,17.2572295658043,17.4957723765363,312408.191097083,0.0,1.0
2015-01-27,21.9257,22.0,21.83,21.99,87166,17.3186029975721,17.377290848027,17.2430117823831,17.3693920794597,110353.910558948,0.0,1.0
2015-01-28,21.85,22.12,21.7704,22.06,77701,17.2588093195177,17.4720760708344,17.1959351217221,17.4246834594307,98371.0300385568,0.0,1.0
2015-01-29,21.73,22.05,21.52,22.05,88556,17.1640240967103,17.4167846908634,16.9981499567973,17.4167846908634,112113.678538171,0.0,1.0
2015-01-30,21.35,21.75,21.3,21.75,217427,16.8638708911535,17.1798216338449,16.824377048317,17.1798216338449,275266.958574449,0.0,1.0
2015-02-02,21.72,21.7249,21.5,21.5428,17760,17.156125328143,17.159995724741,16.9823524196627,17.0161591491307,22484.5174899264,0.0,1.0
2015-02-03,21.93,21.94,21.8,21.94,57708,17.321999468056,17.3298982366233,17.2193154766813,17.3298982366233,73059.4896007134,0.0,1.0
2015-02-04,21.9,22.1,21.88,22.06,23106,17.2983031623541,17.4562785336998,17.2825056252196,17.4246834594307,29252.6610992252,0.0,1.0
2015-02-05,21.94,21.97,21.8,21.87,719209,17.3298982366233,17.3535945423251,17.2193154766813,17.2746068566523,910533.070912862,0.0,1.0
2015-02-06,21.84,21.99,21.71,21.99,152479,17.2509105509504,17.3693920794597,17.1482265595757,17.3693920794597,193041.48324023,0.0,1.0
2015-02-09,21.81,21.8694,21.73,21.78,17403,17.2272142452486,17.2741329305382,17.1640240967103,17.2035179395467,22032.5483038957,0.0,1.0
2015-02-10,21.72,21.86,21.72,21.81,105374,17.156125328143,17.266708088085,17.156125328143,17.2272142452486,133405.605066639,0.0,1.0
2015-02-11,21.75,21.8,21.52,21.8,25372,17.1798216338449,17.2193154766813,16.9981499567973,17.2193154766813,32121.462711397,0.0,1.0
2015-02-12,22.1,22.11,21.8,21.8,87214,17.4562785336998,17.4641773022671,17.2193154766813,17.2193154766813,110414.679525137,0.0,1.0
2015-02-13,22.23,22.26,22.16,22.2346,367248,17.5589625250745,17.5826588307764,17.5036711451035,17.5625959586155,464943.360311965,0.0,1.0
2015-02-17,22.2297,22.29,22.07,22.27,171745,17.5587255620175,17.6063551364783,17.432582227998,17.5905575993437,217432.627044336,0.0,1.0
2015-02-18,22.21,22.3,22.09,22.3,24916,17.54316498794,17.6142539050455,17.4483797651326,17.6142539050455,31544.1575326016,0.0,1.0
2015-02-19,22.1535,22.19,21.93,22.16,22152,17.4985369455348,17.5273674508054,17.321999468056,17.5036711451035,28044.877896219,0.0,1.0
2015-02-20,22.21,22.3446,22.08,22.1,139357,17.54316498794,17.6494824128556,17.4404809965653,17.4562785336998,176428.767108314,0.0,1.0
2015-02-23,22.05,22.25,21.95,22.17,51956,17.4167846908634,17.5747600622091,17.3377970051906,17.5115699136708,65777.3418190661,0.0,1.0
2015-02-24,22.28,22.3699,22.15,22.15,56385,17.598456367911,17.6694662973309,17.4957723765363,17.4957723765363,71384.5449701292,0.0,1.0
2015-02-25,22.18,22.3,22.17,22.19,35598,17.5194686822381,17.6142539050455,17.5115699136708,17.5273674508054,45067.7845499099,0.0,1.0
2015-02-26,22.26,22.34,22.17,22.28,75188,17.5826588307764,17.6458489793147,17.5115699136708,17.598456367911,95189.5214545373,0.0,1.0
2015-02-27,22.21,22.31,22.2,22.3,68784,17.54316498794,17.6221526736128,17.5352662193727,17.6142539050455,87081.9285488228,0.0,1.0
2015-03-02,22.16,22.2,22.09,22.1611,89201,17.5036711451035,17.5352662193727,17.4483797651326,17.504540009646,112930.261521336,0.0,1.0
2015-03-03,22.09,22.12,22.0077,22.09,24935,17.4483797651326,17.4720760708344,17.3833728998238,17.4483797651326,31568.2119150514,0.0,1.0
2015-03-04,21.98,21.99,21.8401,21.8401,22306,17.3614933108924,17.3693920794597,17.2509895386361,17.2509895386361,28239.8449960753,0.0,1.0
2015-03-05,22.01,22.03,21.87,21.89,86413,17.3851896165943,17.4009871537288,17.2746068566523,17.2904043937869,109400.597401858,0.0,1.0
2015-03-06,21.83,21.94,21.76,21.83,114964,17.2430117823831,17.3298982366233,17.1877204024122,17.2430117823831,145546.738103148,0.0,1.0
2015-03-09,21.73,21.99,21.7,21.79,104209,17.1640240967103,17.3693920794597,17.1403277910084,17.211416708114,131930.691616427,0.0,1.0
2015-03-10,21.49,21.66,21.431,21.66,22329,16.9744536510955,17.1087327167393,16.9278509165485,17.1087327167393,28268.9634590408,0.0,1.0
2015-03-11,21.5682,21.64,21.47,21.5059,75404,17.0362220212916,17.0929351796047,16.9586561139609,16.9870126931174,95462.9818023879,0.0,1.0
2015-03-12,21.7,21.79,21.68,21.7899,45590,17.1403277910084,17.211416708114,17.1245302538739,17.2113377204283,57717.8576782514,0.0,1.0
2015-03-13,21.49,21.67,21.41,21.67,1031793,16.9744536510955,17.1166314853066,16.9112635025572,17.1166314853066,1306270.70689659,0.0,1.0
2015-03-16,21.69,21.81,21.62,21.81,132665,17.1324290224412,17.2272142452486,17.0771376424702,17.2272142452486,167956.560405466,0.0,1.0
2015-03-17,21.94,21.9496,21.71,21.76,218952,17.3298982366233,17.3374810544479,17.1482265595757,17.1877204024122,277197.639271078,0.0,1.0
2015-03-18,22.29,22.3199,21.8199,21.828,114825,17.6063551364783,17.6299724544944,17.2350340261302,17.2414320286697,145370.761305224,0.0,1.0
2015-03-19,22.06,22.2,22.0,22.2,218017,17.4246834594307,17.5352662193727,17.377290848027,17.5352662193727,276013.910450522,0.0,1.0
2015-03-20,22.23,22.28,22.15,22.21,116175,17.5589625250745,17.598456367911,17.4957723765363,17.54316498794,147079.888479291,0.0,1.0
2015-03-23,22.1475,22.41,22.05,22.41,135387,17.4937976843944,17.7011403592857,17.4167846908634,17.7011403592857,171402.667196434,0.0,1.0
2015-03-24,22.12,22.25,22.07,22.25,440730,17.4720760708344,17.5747600622091,17.432582227998,17.5747600622091,557973.051426534,0.0,1.0
2015-03-25,21.79,22.25,21.78,22.25,342081,17.211416708114,17.5747600622091,17.2035179395467,17.5747600622091,433081.431726999,0.0,1.0
2015-03-26,21.79,21.99,21.704,21.99,86964,17.211416708114,17.3693920794597,17.1434872984354,17.3693920794597,110098.174492903,0.0,1.0
2015-03-27,21.84,21.97,21.7614,21.97,132751,17.2509105509504,17.3535945423251,17.1888262300116,17.3535945423251,168065.438136555,0.0,1.0
2015-03-30,22.26,22.268,22.08,22.08,51342,17.5826588307764,17.5889778456302,17.4404809965653,17.4404809965653,65000.0054598986,0.0,1.0
2015-03-31,22.16,22.23,22.0522,22.23,86858,17.5036711451035,17.5589625250745,17.4185224199482,17.5589625250745,109963.976359236,0.0,1.0
2015-04-01,22.21,22.28,22.11,22.18,166464,17.54316498794,17.598456367911,17.4641773022671,17.5194686822381,210746.774743418,0.0,1.0
2015-04-02,22.46,22.482,22.23,22.23,70427,17.7406342021221,17.7580114929701,17.5589625250745,17.5589625250745,89161.9996206669,0.0,1.0
2015-04-06,22.71,22.76,22.61,22.68,229699,17.9381034163042,17.9775972591406,17.8591157306314,17.9144071106024,290803.557596768,0.0,1.0
2015-04-07,22.56,22.7299,22.49,22.49,148375,17.8196218877949,17.9538219657531,17.764330507824,17.764330507824,187845.736631072,0.0,1.0
2015-04-08,22.99,23.03,22.93,22.93,122670,18.1592689361882,18.1908640104573,18.1118763247845,18.1118763247845,155302.689216738,0.0,1.0
2015-04-09,23.29,23.3,23.05,23.15,137931,18.3962319932068,18.404130761774,18.2066615475919,18.2856492332648,174623.42240445,0.0,1.0
2015-04-10,23.3,23.32,23.1,23.28,66373,18.404130761774,18.4199282989086,18.2461553904283,18.3883332246395,84029.5540179552,0.0,1.0
2015-04-13,23.27,23.46,23.24,23.42,98730,18.3804344560722,18.5305110588506,18.3567381503703,18.4989159845815,124994.167329979,0.0,1.0
2015-04-14,23.19,23.33,23.103,23.33,1200514,18.3172443075339,18.4278270674759,18.2485250209985,18.4278270674759,1519874.88907103,0.0,1.0
2015-04-15,23.33,23.35,23.19,23.28,268070,18.4278270674759,18.4436246046105,18.3172443075339,18.3883332246395,339382.015964221,0.0,1.0
2015-04-16,23.45,23.49,23.3204,23.45,133347,18.5226122902833,18.5542073645525,18.4202442496513,18.5226122902833,168819.986133402,0.0,1.0
2015-04-17,22.96,23.09,22.9201,23.09,156720,18.1355726304863,18.2382566218611,18.1040565439029,18.2382566218611,198410.674607053,0.0,1.0
2015-04-20,23.05,23.1658,23.03,23.14,45249,18.2066615475919,18.2981292876011,18.1908640104573,18.2777504646975,57286.1448142837,0.0,1.0
2015-04-21,23.26,23.3999,23.21,23.36,825085,18.3725356875049,18.4830394597612,18.3330418446685,18.4515233731777,1044574.21808423,0.0,1.0
2015-04-22,23.44,23.4699,23.27,23.27,113960,18.514713521716,18.5383308397322,18.3804344560722,18.3804344560722,144275.653893694,0.0,1.0
2015-04-23,23.58,23.6361,23.41,23.41,85655,18.625296281658,18.6696083733205,18.4910172160142,18.4910172160142,108440.954144124,0.0,1.0
2015-04-24,23.65,23.68,23.519,23.68,159651,18.680587661629,18.7042839673309,18.5771137933976,18.7042839673309,202121.379604968,0.0,1.0
2015-04-27,23.6,23.7099,23.53,23.7,109900,18.6410938187926,18.7279012853471,18.5858024388216,18.7200815044654,139135.612170209,0.0,1.0
2015-04-28,23.5697,23.59,23.45,23.57,224783,18.6171605500337,18.6331950502253,18.5226122902833,18.6173975130907,284579.802642912,0.0,1.0
2015-04-29,23.28,23.4,23.21,23.39,122460,18.3883332246395,18.4831184474469,18.3330418446685,18.4752196788796,155036.824989661,0.0,1.0
2015-04-30,23.1,23.2129,23.1,23.2,106108,18.2461553904283,18.335332487553,18.2461553904283,18.3251430761012,134334.863841279,0.0,1.0
2015-05-01,23.33,23.36,23.189,23.32,48338,18.4278270674759,18.4515233731777,18.3164544306772,18.4199282989086,61196.8809925709,0.0,1.0
2015-05-04,23.47,23.498,23.3728,23.43,48569,18.5384098274179,18.5605263794063,18.4616337969439,18.5068147531487,61489.3316423554,0.0,1.0
2015-05-05,23.19,23.32,23.1601,23.295,67940,18.3172443075339,18.4199282989086,18.2936269895177,18.4001813774904,86013.4075599998,0.0,1.0
2015-05-06,22.97,23.22,22.9243,23.22,46465,18.1434713990536,18.3409406132358,18.1073740267011,18.3409406132358,58825.6252910715,0.0,1.0
2015-05-07,23.0,23.0,22.84,22.87,120612,18.1671677047555,18.1671677047555,18.0407874076789,18.0644837133808,152697.219791385,0.0,1.0
2015-05-08,23.2,23.25,23.1216,23.17,52347,18.3251430761012,18.3646369189376,18.2632167305337,18.3014467703993,66272.3556894805,0.0,1.0
2015-05-11,23.06,23.2368,23.06,23.16,81125,18.2145603161592,18.3542105444288,18.2145603161592,18.293548001832,102705.882960038,0.0,1.0
2015-05-12,23.01,23.03,22.7901,22.95,30653,18.1750664733228,18.1908640104573,18.0013725525282,18.1276738619191,38807.3150123148,0.0,1.0
2015-05-13,22.98,23.09,22.9384,23.09,49953,18.1513701676209,18.2382566218611,18.118511290381,18.2382566218611,63241.5035008047,0.0,1.0
2015-05-14,23.03,23.0997,22.93,23.06,89729,18.1908640104573,18.2459184273713,18.1118763247845,18.2145603161592,113598.720149415,0.0,1.0
2015-05-15,23.18,23.18,23.039,23.13,45279,18.3093455389666,18.3093455389666,18.1979729021679,18.2698516961302,57324.1254181518,0.0,1.0
2015-05-18,22.97,23.13,22.97,23.13,374029,18.1434713990536,18.2698516961302,18.1434713990536,18.2698516961302,473528.242806288,0.0,1.0
2015-05-19,23.06,23.12,23.02,23.12,208424,18.2145603161592,18.2619529275629,18.1829652418901,18.2619529275629,263868.979353627,0.0,1.0
2015-05-20,23.02,23.11,22.969,23.05,212767,18.1829652418901,18.2540541589956,18.1426815221969,18.2066615475919,269367.304773601,0.0,1.0
2015-05-21,22.97,23.01,22.87,22.93,162135,18.1434713990536,18.1750664733228,18.0644837133808,18.1118763247845,205266.173605249,0.0,1.0
2015-05-22,23.13,23.13,23.05,23.09,34472,18.2698516961302,18.2698516961302,18.2066615475919,18.2382566218611,43642.2458847264,0.0,1.0
2015-05-26,22.9298,23.13,22.86,23.13,97919,18.1117183494131,18.2698516961302,18.0565849448135,18.2698516961302,123967.425005411,0.0,1.0
2015-05-27,22.95,22.97,22.789,22.86,72446,18.1276738619191,18.1434713990536,18.0005036879858,18.0565849448135,91718.0942609911,0.0,1.0
2015-05-28,22.73,22.73,22.61,22.71,95084,17.9539009534388,17.9539009534388,17.8591157306314,17.9381034163042,120378.257939874,0.0,1.0
2015-05-29,22.56,22.77,22.546,22.77,79605,17.8196218877949,17.9854960277079,17.8085636118007,17.9854960277079,100781.532364054,0.0,1.0
2015-06-01,22.55,22.61,22.44,22.61,94359,17.8117231192277,17.8591157306314,17.7248366649875,17.8591157306314,119460.393346394,0.0,1.0
2015-06-02,22.47,22.54,22.31,22.4,1189958,17.7485329706894,17.8038243506604,17.6221526736128,17.6932415907184,1506510.78058996,0.0,1.0
2015-06-03,22.3,22.45,22.26,22.45,179109,17.6142539050455,17.7327354335548,17.5826588307764,17.7327354335548,226755.59927383,0.0,1.0
2015-06-04,22.05,22.25,22.03,22.22,171221,17.4167846908634,17.5747600622091,17.4009871537288,17.5510637565073,216769.232496773,0.0,1.0
2015-06-05,21.95,22.13,21.91,22.13,475129,17.3377970051906,17.4799748394017,17.3062019309214,17.4799748394017,601522.877841847,0.0,1.0
2015-06-08,21.88,22.04,21.88,22.04,116854,17.2825056252196,17.4088859222961,17.2825056252196,17.4088859222961,147939.516146838,0.0,1.0
2015-06-09,21.81,21.87,21.7,21.79,108697,17.2272142452486,17.2746068566523,17.1403277910084,17.211416708114,137612.589955097,0.0,1.0
2015-06-10,21.97,22.0807,21.87,21.87,121638,17.3535945423251,17.441033910365,17.2746068566523,17.2746068566523,153996.156443675,0.0,1.0
2015-06-11,21.98,22.07,21.92,22.07,281895,17.3614933108924,17.432582227998,17.3141006994887,17.432582227998,356884.744246779,0.0,1.0
2015-06-12,21.99,22.02,21.8501,22.02,79178,17.3693920794597,17.3930883851616,17.2588883072034,17.3930883851616,100240.941768997,0.0,1.0
2015-06-15,21.73,21.735,21.6301,21.73,68690,17.1640240967103,17.1679734809939,17.0851153987231,17.1640240967103,86962.9226567028,0.0,1.0
2015-06-16,21.7,21.73,21.54,21.69,61825,17.1403277910084,17.1640240967103,17.0139474939319,17.1324290224412,78271.6944715484,0.0,1.0
2015-06-17,21.8,21.828,21.601,21.78,28013,17.2193154766813,17.2414320286697,17.0621299821923,17.2035179395467,35465.0218719204,0.0,1.0
2015-06-18,21.82,21.95,21.67,21.67,322358,17.2351130138159,17.3377970051906,17.1166314853066,17.1166314853066,408111.716723967,0.0,1.0
2015-06-19,21.69,21.91,21.69,21.79,113406,17.1324290224412,17.3062019309214,17.1324290224412,17.211416708114,143574.278742262,0.0,1.0
2015-06-22,22.0,22.03,21.91,22.0,112857,17.377290848027,17.4009871537288,17.3062019309214,17.377290848027,142879.233691476,0.0,1.0
2015-06-23,22.18,22.24,22.107,22.11,45038,17.5194686822381,17.5668612936418,17.4618076716969,17.4641773022671,57019.0145670779,0.0,1.0
2015-06-24,21.72,21.96,21.71,21.9,299253,17.4129063954969,17.605314200972,17.4048894036021,17.5572122496032,373273.422160064,0.32509,1.0
2015-06-25,21.61,21.71,21.61,21.695,71059,17.3247194846541,17.4048894036021,17.3247194846541,17.3928639157599,88635.4893861451,0.0,1.0
2015-06-26,21.46,21.6999,21.46,21.61,42275,17.2044646062322,17.3967922417883,17.2044646062322,17.3247194846541,52731.7484597205,0.0,1.0
2015-06-29,21.07,21.54,20.99,21.31,31254,16.8918019223351,17.2686005413905,16.8276659871768,17.0842097278102,38984.697016206,0.0,1.0
2015-06-30,21.33,21.4169,21.19,21.3815,32921,17.1002437115998,17.1699113711656,16.9880058250727,17.141531219858,41064.0305391475,0.0,1.0
2015-07-01,21.38,21.561,21.31,21.37,36655,17.1403286710738,17.2854362243696,17.0842097278102,17.132311679179,45721.6378424851,0.0,1.0
2015-07-02,21.41,21.537,21.36,21.5307,31218,17.1643796467582,17.2661954438221,17.1242946872842,17.2611447389284,38939.792393035,0.0,1.0
2015-07-06,20.91,20.988,20.799,20.87,82731,16.7635300520184,16.8260625887978,16.6745414419862,16.7314620844392,103194.566098667,0.0,1.0
2015-07-07,20.68,20.6803,20.34,20.67,95509,16.5791392384381,16.5793797481949,16.306561514015,16.5711222465433,119133.21262305,0.0,1.0
2015-07-08,19.88,20.18,19.824,20.07,447676,15.9377798868544,16.1782896436983,15.8928847322436,16.0901027328555,558408.946740482,0.0,1.0
2015-07-09,20.34,20.6099,20.262,20.36,119554,16.306561514015,16.5229401252556,16.2440289772356,16.3225954978046,149125.758849283,0.0,1.0
2015-07-10,20.73,20.8516,20.66,20.72,46233,16.6192241979121,16.7167108193528,16.5631052546485,16.6112072060173,57668.7623072325,0.0,1.0
2015-07-13,20.81,20.91,20.44,20.85,770443,16.6833601330704,16.7635300520184,16.386731432963,16.7154281006496,961012.57193501,0.0,1.0
2015-07-14,20.85,20.95,20.59,20.59,77179,16.7154281006496,16.7955980195976,16.5069863113849,16.5069863113849,96269.2753251987,0.0,1.0
2015-07-15,20.71,20.83,20.63,20.78,78362,16.6031902141225,16.69939411686,16.5390542789641,16.6593091573861,97744.8911366201,0.0,1.0
2015-07-16,20.94,20.95,20.81,20.81,44572,16.7875810277028,16.7955980195976,16.6833601330704,16.6833601330704,55596.9128881528,0.0,1.0
2015-07-17,20.91,20.97,20.869,20.97,22995,16.7635300520184,16.8116320033872,16.7306603852497,16.8116320033872,28682.8280504145,0.0,1.0
2015-07-20,20.76,20.81,20.6702,20.72,890074,16.6432751735965,16.6833601330704,16.5712825863812,16.6112072060173,1110234.37678385,0.0,1.0
2015-07-21,20.79,20.8731,20.76,20.79,20725,16.6673261492808,16.7339473519266,16.6432751735965,16.6673261492808,25851.3420893604,0.0,1.0
2015-07-22,20.59,20.67,20.58,20.67,57714,16.5069863113849,16.5711222465433,16.4989693194901,16.5711222465433,71989.59504682,0.0,1.0
2015-07-23,20.51,20.64,20.4704,20.59,27179,16.4428503762266,16.5470712708589,16.4111030883232,16.5069863113849,33901.7431433883,0.0,1.0
2015-07-24,20.29,20.47,20.2174,20.47,18949,16.266476554541,16.4107824086474,16.2082731933848,16.4107824086474,23636.0473462625,0.0,1.0
2015-07-27,19.9,20.03,19.87,19.95,58633,15.953813870644,16.0580347652764,15.9297628949596,15.993898830118,73135.9102883216,0.0,1.0
2015-07-28,20.13,20.13,19.943,20.06,50073,16.1382046842243,16.1382046842243,15.9882869357916,16.0820857409607,62458.5887787957,0.0,1.0
2015-07-29,20.31,20.3467,20.1,20.1212,114941,16.2825105383306,16.3119328985845,16.1141537085399,16.1311497313569,143371.730330189,0.0,1.0
2015-07-30,20.18,20.23,20.12,20.14,60028,16.1782896436983,16.2183746031723,16.1301876923295,16.1462216761191,74875.964436194,0.0,1.0
2015-07-31,20.33,20.4108,20.23,20.3,190857,16.2985445221202,16.3633218166302,16.2183746031723,16.2744935464358,238065.601792475,0.0,1.0
2015-08-03,19.99,20.13,19.97,20.13,208508,16.0259667976972,16.1382046842243,16.0099328139076,16.1382046842243,260082.588003297,0.0,1.0
2015-08-04,20.11,20.21,20.07,20.13,106591,16.1221707004347,16.2023406193827,16.0901027328555,16.1382046842243,132956.352455827,0.0,1.0
2015-08-05,20.19,20.3196,20.175,20.27,68050,16.1863066355931,16.2902068505496,16.1742811477509,16.2504425707515,84882.2112994436,0.0,1.0
2015-08-06,20.05,20.12,19.94,20.12,131023,16.0740687490659,16.1301876923295,15.9858818382232,16.1301876923295,163431.623381147,0.0,1.0
2015-08-07,19.9799,20.0799,19.9421,20.0799,10773,16.0178696358834,16.0980395548314,15.9875654065211,16.0980395548314,13437.7084838928,0.0,1.0
2015-08-10,20.25,20.2699,20.12,20.12,24157,16.2344085869619,16.2503624008325,16.1301876923295,16.1301876923295,30132.2494983197,0.0,1.0
2015-08-11,19.99,20.0,19.832,19.98,264688,16.0259667976972,16.033983789592,15.8992983257594,16.0179498058024,330158.747162779,0.0,1.0
2015-08-12,19.7,19.79,19.52,19.79,144090,15.7934740327481,15.8656269598012,15.6491681786418,15.8656269598012,179730.75424154,0.0,1.0
2015-08-13,19.74,19.83,19.7,19.74,26625,15.8255420003273,15.8976949273804,15.7934740327481,15.8255420003273,33210.7108868139,0.0,1.0
2015-08-14,19.75,19.76,19.67,19.67,69816,15.8335589922221,15.8415759841169,15.7694230570637,15.7694230570637,87085.032536105,0.0,1.0
2015-08-17,19.59,19.6003,19.45,19.53,13878,15.7052871219053,15.713544623557,15.5930492353782,15.6571851705366,17310.7322323833,0.0,1.0
2015-08-18,19.41,19.4699,19.38,19.4,50063,15.560981267799,15.6090030492488,15.5369302921146,15.5529642759042,62446.1152723593,0.0,1.0
2015-08-19,19.21,19.28,19.1001,19.28,52788,15.4006414299031,15.4567603731667,15.3125346889793,15.4567603731667,65845.1457762679,0.0,1.0
2015-08-20,18.83,18.9973,18.78,18.99,62752,15.0959957379008,15.2301200123008,15.0559107784269,15.2242676082176,78273.7475894592,0.0,1.0
2015-08-21,18.42,18.7184,18.35,18.71,120211,14.7672990702142,15.0065261083549,14.7111801269506,14.9997918351633,149945.268222152,0.0,1.0
2015-08-24,17.6,18.099,16.56,17.48,525171,14.1099057348409,14.5099536303912,13.2761385777821,14.0137018321034,655072.38486907,0.0,1.0
2015-08-25,17.77,18.5,17.77,18.4,404269,14.2461945970525,14.8314350053726,14.2461945970525,14.7512650864246,504265.197352163,0.0,1.0
2015-08-26,18.32,18.49,17.95,18.29,53076,14.6871291512662,14.8234180134778,14.3905004511588,14.6630781755819,66204.3827616353,0.0,1.0
2015-08-27,18.93,19.005,18.6,18.6,114514,15.1761656568488,15.2362930960598,14.9116049243205,14.9116049243205,142839.111605356,0.0,1.0
2015-08-28,18.93,18.98,18.7901,18.97,47912,15.1761656568488,15.2162506163228,15.0640079402406,15.208233624428,59763.0640378978,0.0,1.0
2015-08-31,18.88,18.98,18.7701,18.98,82988,15.1360806973748,15.2162506163228,15.047973956451,15.2162506163228,103515.135214081,0.0,1.0
2015-09-01,18.2899,18.467,18.17,18.31,71693,14.6629980056629,14.8049789321197,14.5668742728443,14.6791121593714,89426.3096942104,0.0,1.0
2015-09-02,18.4504,18.534,18.34,18.52,93541,14.7916707255744,14.8586927778149,14.7031631350558,14.8474689891622,116678.426556374,0.0,1.0
2015-09-03,18.62,18.7987,18.51,18.61,66586,14.9276389081101,15.0709025532701,14.8394519972674,14.9196219162153,83056.0899571604,0.0,1.0
2015-09-04,18.16,18.36,18.1,18.34,27126,14.5588572809495,14.7191971188454,14.5107553295807,14.7031631350558,33835.6335592757,0.0,1.0
2015-09-08,18.6,18.7899,18.485,18.61,31381,14.9116049243205,15.0638476004027,14.8194095175304,14.9196219162153,39143.1105479478,0.0,1.0
2015-09-09,18.59,19.04,18.55,19.02,71936,14.9035879324257,15.2643525676915,14.8715199648465,15.248318583902,89729.4159006142,0.0,1.0
2015-09-10,18.8199,18.8799,18.6101,18.71,260068,15.0878985760871,15.1360005274559,14.9197020861343,14.9997918351633,324395.98718918,0.0,1.0
2015-09-11,18.85,18.8536,18.66,18.66,131793,15.1120297216904,15.1149158387726,14.9597068756893,14.9597068756893,164392.083376747,0.0,1.0
2015-09-14,18.76,18.83,18.65,18.79,146069,15.0398767946373,15.0959957379008,14.9516898837945,15.0639277703216,182199.261165296,0.0,1.0
2015-09-15,19.0,19.01,18.74,18.84,225581,15.2322846001124,15.2403015920072,15.0238428108477,15.1040127297956,281378.605542098,0.0,1.0
2015-09-16,19.37,19.4,19.13,19.13,44019,15.5289133002198,15.5529642759042,15.3365054947447,15.3365054947447,54907.1279822221,0.0,1.0
2015-09-17,19.2646,19.5,19.09,19.27,41857,15.4444142056487,15.6331341948522,15.3044375271655,15.4487433812719,52210.3558906805,0.0,1.0
2015-09-18,18.8811,19.19,18.85,19.19,123213,15.1369625664832,15.3846074461135,15.1120297216904,15.3846074461135,153689.814854348,0.0,1.0
2015-09-21,18.93,19.0421,18.9276,19.03,11524,15.1761656568488,15.2660361359895,15.174241578794,15.2563355757968,14374.4688172636,0.0,1.0
2015-09-22,18.78,18.8099,18.6501,18.79,37893,15.0559107784269,15.0798815841923,14.9517700537135,15.0639277703216,47265.8579393065,0.0,1.0
2015-09-23,18.66,18.77,18.579,18.69,267558,14.9597068756893,15.0478937865321,14.8947692413415,14.9837578513737,333738.643510016,0.0,1.0
2015-09-24,18.5,18.552,18.3601,18.55,26677,14.8314350053726,14.8731233632255,14.7192772887644,14.8715199648465,33275.5731202829,0.0,1.0
2015-09-25,18.44,18.64,18.44,18.64,12415,14.7833330540038,14.9436728918997,14.7833330540038,14.9436728918997,15485.8582407435,0.0,1.0
2015-09-28,18.14,18.45,18.1001,18.45,13941,14.5428232971599,14.7913500458986,14.5108354994997,14.7913500458986,17389.3153229323,0.0,1.0
2015-09-29,18.27,18.33,18.1312,18.33,69291,14.6470441917923,14.695146143161,14.5357683442925,14.695146143161,86430.173448196,0.0,1.0
2015-09-30,18.66,18.66,18.4845,18.58,17583,14.9597068756893,14.9597068756893,14.8190086679356,14.8955709405309,21932.1663670554,0.0,1.0
2015-10-01,18.66,18.74,18.5701,18.66,13368,14.9597068756893,15.0238428108477,14.8876341185551,14.9597068756893,16674.5834041288,0.0,1.0
2015-10-02,19.09,19.09,18.56,18.57,114157,15.3044375271655,15.3044375271655,14.8795369567413,14.8875539486361,142393.807425578,0.0,1.0
2015-10-05,19.3,19.38,19.219,19.2799,22341,15.4727943569562,15.5369302921146,15.4078567226084,15.4566802032477,27867.0607294765,0.0,1.0
2015-10-06,19.2581,19.34,19.1701,19.34,24725,15.439203160917,15.5048623245354,15.3686536322428,15.5048623245354,30840.7446639052,0.0,1.0
2015-10-07,19.65,19.72,19.55,19.56,22607,15.7533890732741,15.8095080165377,15.6732191543261,15.6812361462209,28198.8560006837,0.0,1.0
2015-10-08,19.81,19.8565,19.645,19.65,50024,15.8816609435908,15.9189399559016,15.7493805773267,15.7533890732741,62397.4685972576,0.0,1.0
2015-10-09,19.67,19.98,19.59,19.98,2108709,15.7694230570637,16.0179498058024,15.7052871219053,16.0179498058024,2630299.52839146,0.0,1.0
2015-10-12,19.56,19.83,19.54,19.83,149506,15.6812361462209,15.8976949273804,15.6652021624313,15.8976949273804,186486.405327475,0.0,1.0
2015-10-13,19.37,19.59,19.35,19.57,121920,15.5289133002198,15.7052871219053,15.5128793164302,15.6892531381157,152076.990472126,0.0,1.0
2015-10-14,19.4,19.6,19.36,19.6,222426,15.5529642759042,15.7133041138001,15.520896308325,15.7133041138001,277443.214261426,0.0,1.0
2015-10-15,19.81,19.9,19.51,19.78,300947,15.8816609435908,15.953813870644,15.641151186747,15.8576099679065,375386.434150386,0.0,1.0
2015-10-16,19.89,19.96,19.74,19.81,202343,15.9457968787492,16.0019158220128,15.8255420003273,15.8816609435908,252392.671285281,0.0,1.0
2015-10-19,19.83,19.878,19.72,19.74,71817,15.8976949273804,15.9361764884755,15.8095080165377,15.8255420003273,89580.9811740214,0.0,1.0
2015-10-20,19.9,19.93,19.77,19.89,551629,15.953813870644,15.9778648463284,15.8495929760117,15.9457968787492,688074.788198396,0.0,1.0
2015-10-21,19.8,19.87,19.7399,19.87,147242,15.873643951696,15.9297628949596,15.8254618304083,15.9297628949596,183662.403470282,0.0,1.0
2015-10-22,20.1,20.145,19.95,19.95,198721,16.1141537085399,16.1502301720665,15.993898830118,15.993898830118,247874.767254031,0.0,1.0
2015-10-23,20.31,20.33,20.2,20.23,187806,16.2825105383306,16.2985445221202,16.1943236274879,16.2183746031723,234259.934978741,0.0,1.0
2015-10-26,20.06,20.21,20.009,20.21,69585,16.0820857409607,16.2023406193827,16.0411990822973,16.2023406193827,86796.8945374255,0.0,1.0
2015-10-27,19.93,20.0,19.82,20.0,134922,15.9778648463284,16.033983789592,15.8896779354856,16.033983789592,168295.043540684,0.0,1.0
2015-10-28,19.73,20.01,19.65,19.84,63301,15.8175250084325,16.0420007814868,15.7533890732741,15.9057119192752,78958.5430928152,0.0,1.0
2015-10-29,19.55,19.66,19.55,19.63,23842,15.6732191543261,15.7614060651689,15.6732191543261,15.7373550894845,29739.3340455745,0.0,1.0
2015-10-30,19.64,19.655,19.5701,19.6352,35329,15.7453720813793,15.7573975692215,15.6893333080347,15.7415239252698,44067.6508890235,0.0,1.0
2015-11-02,19.89,19.895,19.72,19.78,88841,15.9457968787492,15.9498053746966,15.8095080165377,15.8576099679065,110815.878531284,0.0,1.0
2015-11-03,20.02,20.04,19.81,19.85,173112,16.0500177733816,16.0660517571711,15.8816609435908,15.91372891117,215931.36462115,0.0,1.0
2015-11-04,19.97,20.22,19.9,20.17,49644,16.0099328139076,16.2103576112775,15.953813870644,16.1702726518035,61923.4753526756,0.0,1.0
2015-11-05,19.98,20.016,19.87,19.98,101687,16.0179498058024,16.0468109766236,15.9297628949596,16.0179498058024,126839.344899434,0.0,1.0
2015-11-06,19.79,19.8085,19.65,19.66,73580,15.8656269598012,15.8804583948066,15.7533890732741,15.7614060651689,91780.0603587522,0.0,1.0
2015-11-09,19.49,19.72,19.451,19.7,89100,15.6251172029574,15.8095080165377,15.5938509345677,15.7934740327481,111138.942347986,0.0,1.0
2015-11-10,19.38,19.4,19.3,19.39,88878,15.5369302921146,15.5529642759042,15.4727943569562,15.5449472840094,110862.030505099,0.0,1.0
2015-11-11,19.39,19.46,19.36,19.46,20710,15.5449472840094,15.601066227273,15.520896308325,15.601066227273,25832.6318297058,0.0,1.0
2015-11-12,19.265,19.43,19.25,19.39,40575,15.4447348853245,15.5770152515886,15.4327093974823,15.5449472840094,50611.2523655389,0.0,1.0
2015-11-13,19.06,19.21,19.04,19.19,19680,15.2803865514811,15.4006414299031,15.2643525676915,15.3846074461135,24547.8606667606,0.0,1.0
2015-11-16,19.27,19.308,19.0799,19.11,159190,15.4487433812719,15.4792079504721,15.2963403653518,15.3204715109551,198565.748960447,0.0,1.0
2015-11-17,19.24,19.3799,19.21,19.35,36382,15.4246924055875,15.5368501221957,15.4006414299031,15.5128793164302,45381.1111167723,0.0,1.0
2015-11-18,19.39,19.42,19.24,19.302,23348,15.5449472840094,15.5689982596938,15.4246924055875,15.4743977553352,29123.1428276181,0.0,1.0
2015-11-19,19.4799,19.5176,19.38,19.44,24160,15.6170200411436,15.647244100587,15.5369302921146,15.5850322434834,30135.9915502507,0.0,1.0
2015-11-20,19.62,19.6599,19.56,19.61,38866,15.7293380975897,15.76132589525,15.6812361462209,15.7213211056949,48479.5301155648,0.0,1.0
2015-11-23,19.5,19.6,19.48,19.48,17206,15.6331341948522,15.7133041138001,15.6171002110626,15.6171002110626,21461.9151744045,0.0,1.0
2015-11-24,19.48,19.5399,19.3437,19.41,12260,15.6171002110626,15.6651219925124,15.5078286115365,15.560981267799,15292.5188909798,0.0,1.0
2015-11-25,19.38,19.45,19.34,19.45,131976,15.5369302921146,15.5930492353782,15.5048623245354,15.5930492353782,164620.348544532,0.0,1.0
2015-11-27,19.21,19.28,19.206,19.22,8638,15.4006414299031,15.4567603731667,15.3974346331452,15.4086584217979,10774.6148597295,0.0,1.0
2015-11-30,19.1,19.35,19.02,19.35,150286,15.3124545190603,15.5128793164302,15.248318583902,15.5128793164302,187459.338829511,0.0,1.0
2015-12-01,19.24,19.26,19.18,19.2297,41838,15.4246924055875,15.4407263893771,15.3765904542187,15.4164349039358,52186.6562284514,0.0,1.0
2015-12-02,19.0566,19.2211,19.01,19.2,39341,15.2776607742369,15.4095402909063,15.2403015920072,15.3926244380083,49072.0216712919,0.0,1.0
2015-12-03,18.904,19.1187,18.8606,19.1187,43049,15.1553214779223,15.3274462939036,15.1205277330989,15.3274462939036,53697.197857895,0.0,1.0
2015-12-04,19.1,19.12,18.9,18.9,330320,15.3124545190603,15.3284885028499,15.1521146811644,15.1521146811644,412024.864605912,0.0,1.0
2015-12-07,18.92,18.99,18.8401,18.99,36000,15.168148664954,15.2242676082176,15.1040928997146,15.2242676082176,44904.6231709033,0.0,1.0
2015-12-08,18.65,18.67,18.568,18.63,89914,14.9516898837945,14.9677238675841,14.8859505502572,14.9356559000049,112154.285771906,0.0,1.0
2015-12-09,18.59,18.75,18.5,18.63,29451,14.9035879324257,15.0318598027425,14.8314350053726,14.9356559000049,36735.7238057299,0.0,1.0
2015-12-10,18.5,18.57,18.48,18.52,77588,14.8314350053726,14.8875539486361,14.815401021583,14.8474689891622,96779.4417384456,0.0,1.0
2015-12-11,18.13,18.212,18.12,18.2,21688,14.5348063052651,14.6005456388024,14.5267893133703,14.5909252485287,27052.540759182,0.0,1.0
2015-12-14,18.21,18.2259,18.0786,18.21,87899,14.5989422404235,14.6116892575362,14.4935989669259,14.5989422404235,109640.874224979,0.0,1.0
2015-12-15,18.35,18.523,18.25,18.25,342626,14.7111801269506,14.8498740867306,14.6310102080027,14.6310102080027,427374.761626499,0.0,1.0
2015-12-16,18.33,18.42,18.1601,18.31,122997,14.9458775646708,15.0192615788999,14.8073448533649,14.9295700059532,150846.613070703,0.31275,1.0
2015-12-17,18.22,18.4799,18.22,18.44,128434,14.856185991724,15.0681027172591,14.856185991724,15.0355691376175,157514.686562459,0.0,1.0
2015-12-18,18.14,18.3092,18.14,18.29,50759,14.7909557568537,14.9289177036045,14.7909557568537,14.9132624472356,62252.1137333091,0.0,1.0
2015-12-21,18.28,18.3491,18.191,18.34,79062,14.9051086678768,14.9614512832461,14.8325400315835,14.9540313440296,96963.6244997517,0.0,1.0
2015-12-22,18.41,18.45,18.2938,18.42,193567,15.0111077995411,15.0437229169763,14.9163608833919,15.0192615788999,237395.435272868,0.0,1.0
2015-12-23,18.64,18.6748,18.47,18.52,149232,15.1986447247934,15.227019876962,15.0600304756939,15.1007993724879,183021.876645505,0.0,1.0
2015-12-24,18.5731,18.67,18.53,18.67,33943,15.1440959408831,15.2231060628698,15.1089531518467,15.2231060628698,41628.5485618257,0.0,1.0
2015-12-28,18.4,18.48,18.32,18.32,21525,15.0029540201823,15.0681842550527,14.937723785312,14.937723785312,26398.8011605722,0.0,1.0
2015-12-29,18.51,18.56,18.4673,18.56,52893,15.0926455931291,15.1334144899231,15.057828955267,15.1334144899231,64869.3049842574,0.0,1.0
2015-12-30,18.34,18.42,18.33,18.42,90525,14.9540313440296,15.0192615788999,14.9458775646708,15.0192615788999,111022.135891326,0.0,1.0
2015-12-31,18.28,18.38,18.24,18.3,76431,14.9051086678768,14.9866464614648,14.8724935504416,14.9214162265944,93736.8999537138,0.0,1.0
2016-01-04,17.8673,18.03,17.75,18.03,85230,14.5686021937393,14.7012641839069,14.4729583618607,14.7012641839069,104528.214769597,0.0,1.0
2016-01-05,17.87,17.87,17.831,17.85,10537,14.5708037141662,14.5708037141662,14.5390039746669,14.5544961554486,12922.8417109849,0.0,1.0
2016-01-06,17.63,17.73,17.59,17.63,173245,14.3751130095551,14.4566508031431,14.34249789212,14.3751130095551,212472.023556949,0.0,1.0
2016-01-07,17.11,17.36,17.08,17.25,641363,13.9511164828978,14.1549609668677,13.9266551448214,14.0652693939209,786583.707723486,0.0,1.0
2016-01-08,17.01,17.2592,17.0,17.2592,40815,13.8695786893099,14.072770870931,13.8614249099511,14.072770870931,50056.5421309524,0.0,1.0
2016-01-11,17.01,17.16,16.9,17.16,45657,13.8695786893099,13.9918853796918,13.7798871163631,13.9918853796918,55994.8926637974,0.0,1.0
2016-01-12,17.06,17.16,17.0034,17.13,109837,13.9103475861038,13.9918853796918,13.8641971949331,13.9674240416154,134706.858214809,0.0,1.0
2016-01-13,16.94,17.22,16.85,17.22,111213,13.8125022337983,14.0408080558446,13.7391182195692,14.0408080558446,136394.41920886,0.0,1.0
2016-01-14,17.09,17.1799,16.8473,16.89,35928,13.9348089241802,14.0081114006158,13.7369166991423,13.7717333370043,44063.0024667613,0.0,1.0
2016-01-15,16.59,16.6658,16.41,16.65,38044,13.5271199562405,13.5889256037802,13.3803519277822,13.5760426323933,46658.118065171,0.0,1.0
2016-01-19,16.82,16.95,16.78,16.95,46368,13.7146568814928,13.8206560131571,13.6820417640576,13.8206560131571,56866.8809390665,0.0,1.0
2016-01-20,16.53,16.64,16.22,16.49,185303,13.4781972800877,13.5678888530345,13.2254301199651,13.4455821626525,227260.257907434,0.0,1.0
2016-01-21,16.54,16.7119,16.44,16.52,37416,13.4863510594465,13.6265145266242,13.4048132658586,13.4700435007289,45887.9230766071,0.0,1.0
2016-01-22,16.91,16.9464,16.85,16.89,52933,13.7880408957219,13.8177206525879,13.7391182195692,13.7717333370043,64918.3619898986,0.0,1.0
2016-01-25,16.76,16.9199,16.76,16.89,18376,13.66573420534,13.7961131372871,13.66573420534,13.7717333370043,22536.7883914831,0.0,1.0
2016-01-26,16.96,16.981,16.79,16.79,98854,13.8288097925159,13.8459327291694,13.6901955434164,13.6901955434164,121237.030890927,0.0,1.0
2016-01-27,16.9,17.106,16.8844,16.92,64441,13.7798871163631,13.9478549711543,13.7671672205634,13.7961946750807,79032.0625128192,0.0,1.0
2016-01-28,17.0,17.17,16.92,17.17,192862,13.8614249099511,14.0000391590506,13.7961946750807,14.0000391590506,236530.805548444,0.0,1.0
2016-01-29,17.46,17.5,17.24,17.26,15996,14.2364987604556,14.2691138778908,14.0571156145622,14.0734231732797,19617.8965558426,0.0,1.0
2016-02-01,17.32,17.3756,17.2243,17.27,48449,14.1223458494325,14.1676808626674,14.0443141809688,14.0815769526385,59419.0716575405,0.0,1.0
2016-02-02,16.93,17.16,16.8756,17.16,57654,13.8043484544395,13.9918853796918,13.7599918947277,13.9918853796918,70708.3150806796,0.0,1.0
2016-02-03,17.18,17.2,16.8401,17.05,48389,14.0081929384094,14.024500497127,13.731045978004,13.9021938067451,59345.4861490789,0.0,1.0
2016-02-04,17.24,17.3762,17.1826,17.24,20540,14.0571156145622,14.1681700894289,14.0103129210427,14.0571156145622,25190.772396662,0.0,1.0
2016-02-05,17.19,17.29,17.135,17.29,39823,14.0163467177682,14.0978845113561,13.9715009312948,14.0978845113561,48839.9283910552,0.0,1.0
2016-02-08,16.959,17.05,16.7756,17.05,37747,13.82799441458,13.9021938067451,13.6784541011397,13.9021938067451,46293.8697982865,0.0,1.0
2016-02-09,16.76,16.78,16.6052,16.75,52842,13.66573420534,13.6820417640576,13.5395137008659,13.6575804259812,64806.7573020652,0.0,1.0
2016-02-10,16.72,16.99,16.7018,16.89,62527,13.6331190879048,13.8532711305923,13.6182792094718,13.7717333370043,76684.6847928965,0.0,1.0
2016-02-11,16.6,16.6,16.45,16.56,53077,13.5352737355993,13.5352737355993,13.4129670452174,13.5026586181641,65094.9672102061,0.0,1.0
2016-02-12,16.74,16.749,16.6201,16.65,37408,13.6494266466224,13.6567650480453,13.5516628321105,13.5760426323933,45878.1116754789,0.0,1.0
2016-02-16,17.29,17.33,17.09,17.161,156520,14.0978845113561,14.1304996287913,13.9348089241802,13.9927007576277,191960.063073299,0.0,1.0
2016-02-17,17.57,17.59,17.3308,17.45,635479,14.3261903334024,14.34249789212,14.13115193114,14.2283449810968,779367.422193691,0.0,1.0
2016-02-18,17.5,17.59,17.4546,17.53,317159,14.2691138778908,14.34249789212,14.2320957196019,14.2935752159672,388971.771302481,0.0,1.0
2016-02-19,17.47,17.503,17.3321,17.34,229130,14.2446525398144,14.2715600116985,14.1322119224567,14.1386534081501,281010.792563155,0.0,1.0
2016-02-22,17.79,17.79,17.6818,17.7,24156,14.5055734792959,14.5055734792959,14.4173495866337,14.4321894650667,29625.5257066099,0.0,1.0
2016-02-23,17.48,17.6116,17.41,17.6116,42492,14.2528063191732,14.360110055535,14.1957298636617,14.360110055535,52113.2570924522,0.0,1.0
2016-02-24,17.42,17.5002,17.18,17.3,152412,14.2038836430205,14.269276953478,14.0081929384094,14.1060382907149,186921.908593966,0.0,1.0
2016-02-25,17.46,17.5185,17.27,17.36,39942,14.2364987604556,14.2841983697046,14.0815769526385,14.1549609668677,48985.8729828374,0.0,1.0
2016-02-26,17.45,17.64,17.4279,17.64,28058,14.2283449810968,14.3832667889139,14.2103251287139,14.3832667889139,34411.0366068913,0.0,1.0
2016-02-29,17.5578,17.68,17.4878,17.4878,20456,14.3162427225847,14.4158819063491,14.2591662670731,14.2591662670731,25087.7526848159,0.0,1.0
2016-03-01,18.0,18.0,17.72,17.72,29257,14.6768028458306,14.6768028458306,14.4484970237843,14.4484970237843,35881.5203509806,0.0,1.0
2016-03-02,18.22,18.22,17.95,17.95,134214,14.856185991724,14.856185991724,14.6360339490366,14.6360339490366,164603.423877586,0.0,1.0
2016-03-03,18.34,18.35,18.15,18.18,47208,14.9540313440296,14.9621851233884,14.7991095362125,14.8235708742889,57897.0780575279,0.0,1.0
2016-03-04,18.52,18.6199,18.34,18.37,20765,15.1007993724879,15.1822556282822,14.9540313440296,14.978492682106,25466.7180533928,0.0,1.0
2016-03-07,18.5,18.589,18.4,18.4,34103,15.0844918137703,15.1570604500636,15.0029540201823,15.0029540201823,41824.7765843898,0.0,1.0
2016-03-08,18.29,18.38,18.21,18.38,134939,14.9132624472356,14.9866464614648,14.8480322123652,14.9866464614648,165492.582104829,0.0,1.0
2016-03-09,18.33,18.4,18.3,18.4,95957,14.9458775646708,15.0029540201823,14.9214162265944,15.0029540201823,117684.077257376,0.0,1.0
2016-03-10,18.35,18.4499,18.1316,18.44,14427,14.9621851233884,15.0436413791827,14.7841065821923,15.0355691376175,17693.6355095737,0.0,1.0
2016-03-11,18.65,18.65,18.47,18.47,14989,15.2067985041522,15.2067985041522,15.0600304756939,15.0600304756939,18382.88643883,0.0,1.0
2016-03-14,18.64,18.68,18.5201,18.64,128426,15.1986447247934,15.2312598422286,15.1008809102815,15.1986447247934,157504.875161331,0.0,1.0
2016-03-15,18.47,18.47,18.3406,18.38,74098,15.0600304756939,15.0600304756939,14.9545205707911,14.9866464614648,90875.6500997015,0.0,1.0
2016-03-16,18.67,18.71,18.36,18.36,38538,15.2231060628698,15.255721180305,14.9703389027472,14.9703389027472,47263.9720848376,0.0,1.0
2016-03-17,18.85,18.85,18.68,18.7616,131495,15.3698740913281,15.3698740913281,15.2312598422286,15.2977946817964,161268.773919137,0.0,1.0
2016-03-18,18.93,19.0055,18.93,18.95,50450,15.4351043261985,15.4966653603574,15.4351043261985,15.4514118849161,61873.1483647322,0.0,1.0
2016-03-21,18.99,19.0079,18.9301,18.9887,40398,15.4840270023512,15.4986222674035,15.4351858639921,15.4829670110346,49545.122847145,0.0,1.0
2016-03-22,18.92,18.9996,18.88,18.8815,12920,15.4269505468397,15.4918546305357,15.3943354294045,15.3955584963083,15845.4128220484,0.0,1.0
2016-03-23,18.68,18.84,18.68,18.84,6525,15.2312598422286,15.3617203119693,15.2312598422286,15.3617203119693,8002.42404519085,0.0,1.0
2016-03-24,18.68,18.69,18.5201,18.6,25505,15.2312598422286,15.2394136215874,15.1008809102815,15.1660296073582,31279.9732218533,0.0,1.0
2016-03-28,18.67,18.71,18.6201,18.71,20592,15.2231060628698,15.255721180305,15.1824187038694,15.255721180305,25254.5465039954,0.0,1.0
2016-03-29,18.83,18.86,18.54,18.62,64414,15.3535665326105,15.3780278706869,15.1171069312055,15.1823371660758,78998.9490340114,0.0,1.0
2016-03-30,18.96,19.0427,18.92,18.95,119015,15.4595656642749,15.5269974195721,15.4269505468397,15.4514118849161,145962.98815914,0.0,1.0
2016-03-31,18.88,18.9232,18.8,18.86,11313,15.3943354294045,15.4295597562345,15.3291051945341,15.3780278706869,13874.5476204206,0.0,1.0
2016-04-01,18.81,18.9275,18.58,18.58,162871,15.3372589738929,15.4330658813588,15.1497220486406,15.1497220486406,199749.089143951,0.0,1.0
2016-04-04,18.76,18.95,18.66,18.95,39583,15.296490077099,15.4514118849161,15.214952283511,15.4514118849161,48545.586357209,0.0,1.0
2016-04-05,18.54,18.6,18.4601,18.52,161007,15.1171069312055,15.1660296073582,15.0519582341287,15.1007993724879,197463.032681079,0.0,1.0
2016-04-06,18.65,18.65,18.4216,18.46,15385,15.2067985041522,15.2067985041522,15.0205661835973,15.0518766963351,18868.5507946761,0.0,1.0
2016-04-07,18.45,18.55,18.382,18.55,22691,15.0437229169763,15.1252607105643,14.9882772173365,15.1252607105643,27828.8128750078,0.0,1.0
2016-04-08,18.47,18.706,18.4601,18.6713,682260,15.0600304756939,15.2524596685615,15.0519582341287,15.2241660541864,836740.816716002,0.0,1.0
2016-04-11,18.65,18.83,18.64,18.64,28517,15.2067985041522,15.3535665326105,15.1986447247934,15.1986447247934,34973.9657466219,0.0,1.0
2016-04-12,18.946,19.0,18.7266,18.82,52118,15.4481503731725,15.49218078171,15.2692564540406,15.3454127532517,63918.8254999629,0.0,1.0
2016-04-13,19.18,19.3476,19.18,19.22,28815,15.6389488101683,15.7756061522217,15.6389488101683,15.6715639276035,35339.4404386475,0.0,1.0
2016-04-14,19.18,19.2599,19.12,19.23,40355,15.6389488101683,15.7040975072451,15.5900261340156,15.6797177069623,49492.3865660809,0.0,1.0
2016-04-15,19.15,19.2299,19.06,19.1,13089,15.6144874720919,15.6796361691687,15.5411034578628,15.573718575298,16052.6786708818,0.0,1.0
2016-04-18,19.15,19.2599,19.0,19.11,35938,15.6144874720919,15.7040975072451,15.49218078171,15.5818723546568,44075.2667181716,0.0,1.0
2016-04-19,19.24,19.2999,19.1839,19.21,9275,15.6878714863211,15.7367126246803,15.6421287841183,15.6634101482447,11375.0931830108,0.0,1.0
2016-04-20,19.13,19.23,19.07,19.12,105945,15.5981799133744,15.6797177069623,15.5492572372216,15.5900261340156,129933.611565938,0.0,1.0
2016-04-21,19.13,19.1899,19.0428,19.07,26766,15.5981799133744,15.6470210517335,15.5270789573657,15.5492572372216,32826.4953246863,0.0,1.0
2016-04-22,19.125,19.16,19.01,19.01,8983,15.594103023695,15.6226412514507,15.5003345610688,15.5003345610688,11016.9770418313,0.0,1.0
2016-04-25,18.9,19.0788,18.9,19.01,13449,15.4106429881221,15.5564325630573,15.4106429881221,15.5003345610688,16494.1917216508,0.0,1.0
2016-04-26,19.0,19.05,18.9435,19.05,18568,15.49218078171,15.532949678504,15.4461119283328,15.532949678504,22772.26201856,0.0,1.0
2016-04-27,19.18,19.18,18.9101,19.02,8984,15.6389488101683,15.6389488101683,15.4188783052745,15.5084883404276,11018.2034669724,0.0,1.0
2016-04-28,18.84,19.0799,18.84,19.04,4625,15.3617203119693,15.5573294787868,15.3617203119693,15.5247958991452,5672.21627724256,0.0,1.0
2016-04-29,18.8,18.8299,18.66,18.7301,6666,15.3291051945341,15.3534849948169,15.214952283511,15.2721102768162,8175.34999007546,0.0,1.0
2016-05-02,18.73,18.77,18.65,18.74,25684,15.2720287390226,15.3046438564578,15.2067985041522,15.2801825183814,31499.5033220968,0.0,1.0
2016-05-03,18.35,18.57,18.33,18.54,644010,14.9621851233884,15.1415682692819,14.9458775646708,15.1171069312055,789830.055071778,0.0,1.0
2016-05-04,18.26,18.35,18.2101,18.3,30519,14.8888011091592,14.9621851233884,14.8481137501588,14.9214162265944,37429.2688789548,0.0,1.0
2016-05-05,18.25,18.39,18.17,18.39,15954,14.8806473298004,14.9948002408236,14.8154170949301,14.9948002408236,19566.3866999196,0.0,1.0
2016-05-06,18.24,18.26,18.16,18.26,12745,14.8724935504416,14.8888011091592,14.8072633155713,14.8888011091592,15630.788422369,0.0,1.0
2016-05-09,18.11,18.2467,18.093,18.23,188731,14.7664944187773,14.877956582612,14.7526329938673,14.8643397710828,231464.443290868,0.0,1.0
2016-05-10,18.38,18.3864,18.24,18.24,10735,14.9866464614648,14.9918648802544,14.8724935504416,14.8724935504416,13165.6738889078,0.0,1.0
2016-05-11,18.32,18.3899,18.25,18.32,84849,14.937723785312,14.99471870303,14.8806473298004,14.937723785312,104060.946790866,0.0,1.0
2016-05-12,18.25,18.34,18.1801,18.34,193009,14.8806473298004,14.9540313440296,14.8236524120824,14.9540313440296,236711.090044175,0.0,1.0
2016-05-13,18.05,18.1799,18.02,18.1799,36106,14.7175717426245,14.8234893364953,14.6931104045481,14.8234893364953,44281.3061418638,0.0,1.0
2016-05-16,18.24,18.3099,18.17,18.17,17329,14.8724935504416,14.9294884681596,14.8154170949301,14.8154170949301,21252.7212688295,0.0,1.0
2016-05-17,18.15,18.2899,18.1301,18.23,33342,14.7991095362125,14.913180909442,14.7828835152885,14.8643397710828,40891.4670520694,0.0,1.0
2016-05-18,18.1499,18.29,18.12,18.2,17919,14.7990279984189,14.9132624472356,14.7746481981361,14.8398784330064,21976.3121020345,0.0,1.0
2016-05-19,18.08,18.09,17.93,18.0,763756,14.7420330807009,14.7501868600597,14.619726390319,14.6768028458306,936689.56000901,0.0,1.0
2016-05-20,18.15,18.25,18.1401,18.2102,195911,14.7991095362125,14.8806473298004,14.7910372946473,14.8481952879524,240270.17580343,0.0,1.0
2016-05-23,18.17,18.2399,18.13,18.22,106459,14.8154170949301,14.872412012648,14.7828019774949,14.856185991724,130563.994088425,0.0,1.0
2016-05-24,18.39,18.39,18.22,18.22,52905,14.9948002408236,14.9948002408236,14.856185991724,14.856185991724,64884.0220859495,0.0,1.0
2016-05-25,18.45,18.57,18.45,18.53,110374,15.0437229169763,15.1415682692819,15.0437229169763,15.1089531518467,135365.44851554,0.0,1.0
2016-05-26,18.56,18.58,18.4768,18.5,38011,15.1334144899231,15.1497220486406,15.0655750456579,15.0844918137703,46617.6460355171,0.0,1.0
2016-05-27,18.61,18.66,18.56,18.66,851239,15.174183386717,15.214952283511,15.1334144899231,15.214952283511,1043980.91062134,0.0,1.0
2016-05-31,18.67,18.75,18.6,18.62,87597,15.2231060628698,15.2883362977402,15.1660296073582,15.1823371660758,107431.163078404,0.0,1.0
2016-06-01,18.7,18.72,18.6,18.72,23829,15.2475674009462,15.2638749596638,15.1660296073582,15.2638749596638,29224.4846854947,0.0,1.0
2016-06-02,18.86,18.86,18.7,18.75,46186,15.3780278706869,15.3780278706869,15.2475674009462,15.2883362977402,56643.6715634,0.0,1.0
2016-06-03,18.87,18.94,18.79,18.9199,16250,15.3861816500457,15.4432581055573,15.3209514151753,15.4268690090461,19929.408541663,0.0,1.0
2016-06-06,18.97,19.035,18.9001,18.93,33270,15.4677194436336,15.5207190094658,15.4107245259157,15.4351043261985,40803.1644419158,0.0,1.0
2016-06-07,19.13,19.1699,19.1,19.1627,16301,15.5981799133744,15.630713493016,15.573718575298,15.6248427718776,19991.9562238553,0.0,1.0
2016-06-08,19.18,19.21,19.13,19.1937,33106,15.6389488101683,15.6634101482447,15.5981799133744,15.6501194878899,40602.0307187876,0.0,1.0
2016-06-09,19.0466,19.07,18.98,19.04,17086,15.530177393522,15.5492572372216,15.4758732229924,15.5247958991452,20954.6999595603,0.0,1.0
2016-06-10,18.71,18.8,18.6301,18.78,114775,15.255721180305,15.3291051945341,15.1905724832282,15.3127976358165,140762.945561192,0.0,1.0
2016-06-13,18.42,18.57,18.42,18.57,46803,15.0192615788999,15.1415682692819,15.0192615788999,15.1415682692819,57400.3758754128,0.0,1.0
2016-06-14,18.39,18.5142,18.34,18.44,39846,14.9948002408236,15.0960701804598,14.9540313440296,15.0355691376175,48868.1361692987,0.0,1.0
2016-06-15,18.5,18.67,18.5,18.51,172111,15.0844918137703,15.2231060628698,15.0844918137703,15.0926455931291,211081.257447026,0.0,1.0
2016-06-16,18.48,18.5299,18.22,18.4,32009,15.0681842550527,15.1088716140531,14.856185991724,15.0029540201823,39256.6423390826,0.0,1.0
2016-06-17,18.49,18.502,18.39,18.44,25850,15.0763380344115,15.0861225696421,14.9948002408236,15.0355691376175,31703.0898955071,0.0,1.0
2016-06-20,18.69,18.8086,18.69,18.7,25915,15.2394136215874,15.3361174447827,15.2394136215874,15.2475674009462,31782.8075296737,0.0,1.0
2016-06-21,18.66,18.72,18.56,18.61,16024,15.3161080702362,15.3653560061534,15.234028177041,15.2750681236386,19522.4425571312,0.12406,1.0
2016-06-22,18.66,18.84,18.66,18.84,50982,15.3161080702362,15.4638518779877,15.3161080702362,15.4638518779877,62112.6539220958,0.0,1.0
2016-06-23,18.95,18.95,18.7896,18.7896,11688,15.5541397605025,15.5541397605025,15.4224836118173,15.4224836118173,14239.7846110677,0.0,1.0
2016-06-24,18.21,18.47,18.1664,18.29,61469,14.9467485508575,15.1601562731652,14.9109617174244,15.0124124654137,74889.2300015165,0.0,1.0
2016-06-27,18.03,18.21,17.964,18.21,43589,14.7990047431061,14.9467485508575,14.7448320135972,14.9467485508575,53105.5759250368,0.0,1.0
2016-06-28,18.4,18.4,18.3038,18.396,43743,15.1027003479285,15.1027003479285,15.0237394906747,15.0994171522007,53293.1980015347,0.0,1.0
2016-06-29,18.67,18.76,18.55,18.55,208465,15.3243160595557,15.3981879634315,15.2258201877214,15.2258201877214,253978.156994032,0.0,1.0
2016-06-30,18.9,18.9301,18.77,18.82,88494,15.5130998139049,15.5378058617566,15.406395952751,15.4474358993486,107814.467776508,0.0,1.0
2016-07-01,19.05,19.06,18.94,19.0,59842,15.6362196536977,15.6444276430173,15.545931771183,15.5951797071001,72907.0149465707,0.0,1.0
2016-07-05,18.77,18.95,18.7101,18.95,16765,15.406395952751,15.5541397605025,15.357230096727,15.5541397605025,20425.2215096296,0.0,1.0
2016-07-06,18.72,18.72,18.5165,18.56,133471,15.3653560061534,15.3653560061534,15.198323423501,15.234028177041,162611.079040368,0.0,1.0
2016-07-07,18.69,18.83,18.6747,18.83,48282,15.3407320381948,15.4556438886682,15.3281738145359,15.4556438886682,58823.1759575267,0.0,1.0
2016-07-08,18.946,18.9699,18.86,18.8699,39219,15.5508565647747,15.5704736592483,15.4802678566267,15.4883937660531,47781.4949231232,0.0,1.0
2016-07-11,19.1,19.17,19.0831,19.11,22673,15.6772596002954,15.7347155255321,15.6633880983454,15.6854675896149,27623.0866261754,0.0,1.0
2016-07-12,19.31,19.39,19.3,19.31,24937,15.8496273760054,15.9152912905616,15.8414193866859,15.8496273760054,30381.3748157253,0.0,1.0
2016-07-13,19.28,19.3296,19.2201,19.26,10180,15.8250034080469,15.8657150350717,15.7758375520229,15.8085874294078,12402.5502515973,0.0,1.0
2016-07-14,19.44,19.46,19.396,19.41,7002,15.9563312371593,15.9727472157983,15.9202160841534,15.9317072692007,8530.71285478235,0.0,1.0
2016-07-15,19.442,19.52,19.4124,19.43,58084,15.9579728350232,16.0219951517155,15.9336771866374,15.9481232478397,70765.1992940843,0.0,1.0
2016-07-18,19.57,19.579,19.45,19.45,25020,16.0630350983131,16.0704222887007,15.9645392264788,15.9645392264788,30482.4958050064,0.0,1.0
2016-07-19,19.45,19.5495,19.45,19.48,103817,15.9645392264788,16.0462087202081,15.9645392264788,15.9891631944374,126482.864388024,0.0,1.0
2016-07-20,19.61,19.62,19.4903,19.51,48410,16.0958670555912,16.1040750449108,15.9976174234365,16.013787162396,58979.1215795508,0.0,1.0
2016-07-21,19.49,19.5895,19.49,19.49,50000,15.9973711837569,16.0790406774862,15.9973711837569,15.9973711837569,60916.2586031303,0.0,1.0
2016-07-22,19.63,19.659,19.4988,19.51,56290,16.1122830342303,16.1360862032569,16.0045942143581,16.013787162396,68579.523935404,0.0,1.0
2016-07-25,19.54,19.61,19.5,19.59,28602,16.0384111303545,16.0958670555912,16.0055791730764,16.0794510769522,34846.5365713347,0.0,1.0
2016-07-26,19.67,19.684,19.56,19.61,17739,16.1451149915084,16.1566061765557,16.0548271089936,16.0958670555912,21611.8702272185,0.0,1.0
2016-07-27,19.69,19.73,19.57,19.73,10650,16.1615309701474,16.1943629274255,16.0630350983131,16.1943629274255,12975.1630824668,0.0,1.0
2016-07-28,19.61,19.7,19.5501,19.7,16579,16.0958670555912,16.169738959467,16.0467011995673,16.169738959467,20198.613027626,0.0,1.0
2016-07-29,19.56,19.599,19.4899,19.54,10018,16.0548271089936,16.0868382673397,15.9972891038637,16.0384111303545,12205.1815737232,0.0,1.0
2016-08-01,19.56,19.65,19.541,19.63,11174,16.0548271089936,16.1286990128693,16.0392319292865,16.1122830342303,13613.5654726275,0.0,1.0
2016-08-02,19.43,19.55,19.35,19.55,14795,15.9481232478397,16.0466191196741,15.8824593332835,16.0466191196741,18025.1209206663,0.0,1.0
2016-08-03,19.519,19.519,19.35,19.35,12160,16.0211743527835,16.0211743527835,15.8824593332835,15.8824593332835,14814.8340922813,0.0,1.0
2016-08-04,19.58,19.6299,19.51,19.51,9125,16.0712430876326,16.1122009543371,16.013787162396,16.013787162396,11117.2171950713,0.0,1.0
2016-08-05,19.73,19.7468,19.69,19.7378,12732,16.1943629274255,16.2081523494823,16.1615309701474,16.2007651590948,15511.7160907011,0.0,1.0
2016-08-08,19.83,19.9,19.8156,19.9,19601,16.2764428206208,16.3338987458575,16.2646233160007,16.3338987458575,23880.3916975991,0.0,1.0
2016-08-09,19.9,20.0,19.86,19.9,13370,16.3338987458575,16.4159786390528,16.3010667885794,16.3338987458575,16289.007550477,0.0,1.0
2016-08-10,19.82,19.94,19.79,19.94,14734,16.2682348313013,16.3667307031356,16.2436108633427,16.3667307031356,17950.8030851704,0.0,1.0
2016-08-11,20.03,20.086,19.91,19.93,17786,16.4406026070113,16.4865673472007,16.342106735177,16.3585227138161,21669.1315103055,0.0,1.0
2016-08-12,20.03,20.099,19.97,19.97,12787,16.4406026070113,16.4972377333161,16.3913546710942,16.3913546710942,15578.7239751646,0.0,1.0
2016-08-15,20.2,20.244,20.09,20.09,17312,16.5801384254433,16.6162535784492,16.4898505429285,16.4898505429285,21091.6453787478,0.0,1.0
2016-08-16,20.12,20.1446,20.0801,20.11,3255,16.5144745108871,16.5346661646131,16.4817246335022,16.5062665215675,3965.64843506377,0.0,1.0
2016-08-17,20.09,20.18,20.0,20.09,27942,16.4898505429285,16.5637224468042,16.4159786390528,16.4898505429285,34042.4419577733,0.0,1.0
2016-08-18,20.24,20.2556,20.17,20.17,8299,16.6129703827214,16.6257748460598,16.5555144574847,16.5555144574847,10110.8806029476,0.0,1.0
2016-08-19,20.14,20.1999,20.0859,20.09,20224,16.5308904895261,16.5800563455501,16.4864852673075,16.4898505429285,24639.4082797942,0.0,1.0
2016-08-22,20.01,20.06,20.0001,20.03,10657,16.4241866283723,16.4652265749699,16.4160607189459,16.4406026070113,12983.6913586712,0.0,1.0
2016-08-23,20.02,20.12,20.0001,20.08,15211,16.4323946176918,16.5144745108871,16.4160607189459,16.481642553609,18531.9441922443,0.0,1.0
2016-08-24,20.02,20.0599,19.958,20.0,22185,16.4323946176918,16.4651444950767,16.3815050839107,16.4159786390528,27028.5439422089,0.0,1.0
2016-08-25,19.98,20.04,19.9752,19.99,12246,16.3995626604137,16.4488105963309,16.3956228255403,16.4077706497332,14919.6100570787,0.0,1.0
2016-08-26,19.94,20.1701,19.83,19.98,15850,16.3667307031356,16.5555965373779,16.2764428206208,16.3995626604137,19310.4539771923,0.0,1.0
2016-08-29,20.03,20.0905,19.974,20.0,6508,16.4406026070113,16.4902609423945,16.394637866822,16.4159786390528,7928.86021978345,0.0,1.0
2016-08-30,20.04,20.1799,20.04,20.16,12016,16.4488105963309,16.563640366911,16.4488105963309,16.5473064681652,14639.3952675042,0.0,1.0
2016-08-31,19.895,20.03,19.81,20.03,31848,16.3297947511977,16.4406026070113,16.2600268419818,16.4406026070113,38801.2200798499,0.0,1.0
2016-09-01,19.91,19.95,19.84,19.9,27945,16.342106735177,16.3749386924551,16.2846508099403,16.3338987458575,34046.0969332895,0.0,1.0
2016-09-02,20.2,20.2,20.05,20.2,15027,16.5801384254433,16.5801384254433,16.4570185856504,16.5801384254433,18307.7723605847,0.0,1.0
2016-09-06,20.4308,20.5,20.3301,20.4,17770,16.769578818938,16.8263781050291,16.6869243664903,16.7442982118338,21649.6383075524,0.0,1.0
2016-09-07,20.41,20.42,20.3599,20.392,23256,16.7525062011533,16.7607141904729,16.7113841746625,16.7377318203782,28333.370201488,0.0,1.0
2016-09-08,20.43,20.45,20.321,20.321,9232,16.7689221797924,16.7853381584314,16.6794550962096,16.6794550962096,11247.577988482,0.0,1.0
2016-09-09,19.9423,20.21,19.93,20.21,24932,16.3686185406791,16.5883464147628,16.3585227138161,16.5883464147628,30375.2831898649,0.0,1.0
2016-09-12,20.0,20.01,19.75,19.75,67194,16.4159786390528,16.4241866283723,16.2107789060646,16.2107789060646,81864.1416115745,0.0,1.0
2016-09-13,19.69,19.87,19.5834,19.87,28443,16.1615309701474,16.3092747778989,16.0740338040013,16.3092747778989,34652.8228689768,0.0,1.0
2016-09-14,19.74,19.88,19.73,19.73,30643,16.2025709167451,16.3174827672184,16.1943629274255,16.1943629274255,37333.1382475143,0.0,1.0
2016-09-15,19.98,20.01,19.76,19.76,15608,16.3995626604137,16.4241866283723,16.2189868953841,16.2189868953841,19015.6192855531,0.0,1.0
2016-09-16,19.84,19.87,19.761,19.79,12662,16.2846508099403,16.3092747778989,16.2198076943161,16.2436108633427,15426.4333286567,0.0,1.0
2016-09-19,19.91,20.08,19.895,20.07,16874,16.342106735177,16.481642553609,16.3297947511977,16.4734345642894,20558.0189533844,0.0,1.0
2016-09-20,19.999,20.04,19.9101,20.04,44764,16.4151578401208,16.4488105963309,16.3421888150702,16.4488105963309,54537.1080022105,0.0,1.0
2016-09-21,20.34,20.34,19.97,20.1,15188,16.6950502759166,16.6950502759166,16.3913546710942,16.498058532248,18503.9227132869,0.0,1.0
2016-09-22,20.43,20.4645,20.3408,20.4645,29570,16.7689221797924,16.7972397429448,16.6957069150622,16.7972397429448,36025.8753378912,0.0,1.0
2016-09-23,20.23,20.32,20.07,20.32,59176,16.6047623934019,16.6786342972776,16.4734345642894,16.6786342972776,72095.6103819766,0.0,1.0
2016-09-26,19.9581,20.0399,19.941,20.01,14931,16.3815871638039,16.4487285164377,16.3675515020675,16.4241866283723,18190.8131440668,0.0,1.0
2016-09-27,20.0501,20.0828,19.95,20.065,5850,16.4571006655436,16.4839407906184,16.3749386924551,16.4693305696297,7127.20225656623,0.0,1.0
2016-09-28,20.28,20.3,20.0481,20.15,14328,16.6458023399995,16.6622183186385,16.4554590676797,16.5390984788456,17456.163065313,0.0,1.0
2016-09-29,20.07,20.33,20.07,20.31,33796,16.4734345642894,16.6868422865971,16.4734345642894,16.6704263079581,41174.5175150279,0.0,1.0
2016-09-30,20.13,20.18,20.0207,20.07,12498,16.5226825002066,16.5637224468042,16.4329691769442,16.4734345642894,15226.6280004384,0.0,1.0
2016-10-03,20.18,20.18,20.0948,20.12,9776,16.5637224468042,16.5637224468042,16.4937903778019,16.5144745108871,11910.346882084,0.0,1.0
2016-10-04,20.031,20.25,20.0,20.21,93980,16.4414234059433,16.6211783720409,16.4159786390528,16.5883464147628,114498.199670444,0.0,1.0
2016-10-05,20.22,20.33,20.15,20.19,34130,16.5965544040823,16.6868422865971,16.5390984788456,16.5719304361238,41581.4381224968,0.0,1.0
2016-10-06,20.3317,20.3399,20.19,20.29,5734,16.6882376447814,16.6949681960235,16.5719304361238,16.654010329319,6985.876536607,0.0,1.0
2016-10-07,20.16,20.2403,20.1469,20.23,1081813,16.5473064681652,16.613216622401,16.5365540021566,16.6047623934019,1318000.00936456,0.0,1.0
2016-10-10,20.31,20.4099,20.2,20.2,533154,16.6704263079581,16.7524241212601,16.5801384254433,16.5801384254433,649554.938785865,0.0,1.0
2016-10-11,20.0295,20.072,19.93,20.072,22310,16.4401922075454,16.4750761621533,16.3585227138161,16.4750761621533,27180.8345887167,0.0,1.0
2016-10-12,20.029,20.029,19.93,19.93,9433,16.4397818080794,16.4397818080794,16.3585227138161,16.3585227138161,11492.4613480665,0.0,1.0
2016-10-13,19.8387,19.8899,19.687,19.76,12566,16.2835837713288,16.3256086766448,16.1590685733516,16.2189868953841,15309.4741121387,0.0,1.0
2016-10-14,19.86,20.0012,19.8563,20.0012,5474,16.3010667885794,16.4169635977711,16.2980298325312,16.4169635977711,6669.11199187069,0.0,1.0
2016-10-17,19.8514,19.924,19.8514,19.9036,13180,16.2940079177646,16.3535979202244,16.2940079177646,16.3368536220125,16057.5257677851,0.0,1.0
2016-10-18,20.1392,20.17,20.0652,20.1,49513,16.5302338503806,16.5555144574847,16.4694947294161,16.498058532248,60322.9342443356,0.0,1.0
2016-10-19,20.2182,20.2494,20.12,20.21,45070,16.5950769660048,16.6206858926817,16.5144745108871,16.5883464147628,54909.9155048617,0.0,1.0
2016-10-20,20.19,20.25,20.1499,20.1824,13908,16.5719304361238,16.6211783720409,16.5390163989525,16.5656923642409,16944.4664930467,0.0,1.0
2016-10-21,20.2315,20.2491,20.146,20.164,26738,16.6059935917998,16.6204396530022,16.5358152831178,16.550589663893,32575.5784506099,0.0,1.0
2016-10-24,20.2692,20.36,20.205,20.35,173433,16.6369377115344,16.7114662545557,16.584242420103,16.7032582652362,211297.789566334,0.0,1.0
2016-10-25,20.2213,20.26,20.1887,20.1887,5356,16.5976214426939,16.6293863613604,16.5708633975122,16.5708633975122,6525.3496215673,0.0,1.0
2016-10-26,20.01,20.246,20.01,20.04,18612,16.4241866283723,16.6178951763131,16.4241866283723,16.4488105963309,22675.4681024292,0.0,1.0
2016-10-27,19.97,20.0872,19.97,20.0872,51349,16.3913546710942,16.487552305919,16.3913546710942,16.487552305919,62559.7792602426,0.0,1.0
2016-10-28,19.8764,20.008,19.8392,19.96,14653,16.3145278910634,16.4225450305084,16.2839941707948,16.3831466817746,17852.1187462334,0.0,1.0
2016-10-31,19.95,19.98,19.91,19.92,32684,16.3749386924551,16.3995626604137,16.342106735177,16.3503147244965,39819.7399236942,0.0,1.0
2016-11-01,19.8,19.9192,19.7031,19.9192,55256,16.2518188526622,16.349658085351,16.172283436156,16.349658085351,67319.7757074914,0.0,1.0
2016-11-02,19.56,19.71,19.48,19.71,229188,16.0548271089936,16.1779469487865,15.9891631944374,16.1779469487865,279225.509534684,0.0,1.0
2016-11-03,19.46,19.6038,19.44,19.59,170767,15.9727472157983,16.0907781022131,15.9563312371593,16.0794510769522,208049.734657615,0.0,1.0
2016-11-04,19.32,19.4699,19.3,19.3701,35388,15.857835365325,15.9808731252247,15.8414193866859,15.8989573918158,43114.0911889514,0.0,1.0
2016-11-07,19.8726,19.9,19.68,19.68,50191,16.311408855122,16.3338987458575,16.1533229808279,16.1533229808279,61148.9587109942,0.0,1.0
2016-11-08,19.93,20.02,19.78,19.78,27771,16.3585227138161,16.4323946176918,16.2354028740232,16.2354028740232,33834.1083533505,0.0,1.0
2016-11-09,19.5801,19.7593,19.49,19.49,225333,16.0713251675258,16.2184123361318,15.9973711837569,15.9973711837569,274528.865996384,0.0,1.0
2016-11-10,19.34,19.6512,19.3307,19.6512,66299,15.874251343964,16.1296839715877,15.8666179138969,16.1296839715877,80773.7405825787,0.0,1.0
2016-11-11,19.05,19.1,18.94,19.08,42611,15.6362196536977,15.6772596002954,15.545931771183,15.6608436216563,51914.0539067598,0.0,1.0
2016-11-14,18.88,19.02,18.8,19.01,22547,15.4966838352658,15.6115956857392,15.4310199207096,15.6033876964196,27469.5776544956,0.0,1.0
2016-11-15,19.18,19.18,18.96,18.96,33334,15.7429235148516,15.7429235148516,15.562347749822,15.562347749822,40611.6512855349,0.0,1.0
2016-11-16,19.102,19.102,19.01,19.0515,12334,15.6789011981593,15.6789011981593,15.6033876964196,15.6374508520957,15026.8226722202,0.0,1.0
2016-11-17,19.12,19.2103,19.11,19.1611,33531,15.6936755789344,15.7677937224898,15.6854675896149,15.7274104150377,40851.6613444313,0.0,1.0
2016-11-18,19.1479,19.1721,19.08,19.12,169854,15.7165758691359,15.7364392032892,15.6608436216563,15.6936755789344,206937.403775522,0.0,1.0
2016-11-21,19.18,19.24,19.14,19.23,19391,15.7429235148516,15.7921714507687,15.7100915575735,15.7839634614492,23624.543411466,0.0,1.0
2016-11-22,19.37,19.43,19.28,19.38,26286,15.8988753119226,15.9481232478397,15.8250034080469,15.9070833012421,32024.8954728376,0.0,1.0
2016-11-23,19.32,19.3488,19.26,19.32,61934,15.857835365325,15.8814743745652,15.8085874294078,15.857835365325,75455.7512065252,0.0,1.0
2016-11-25,19.31,19.3558,19.3064,19.35,2077,15.8496273760054,15.8872199670889,15.8466724998504,15.8824593332835,2530.46138237404,0.0,1.0
2016-11-28,19.426,19.426,19.33,19.42,33716,15.9448400521119,15.9448400521119,15.8660433546445,15.9399152585202,41077.0515012629,0.0,1.0
2016-11-29,19.34,19.404,19.3,19.3,13977,15.874251343964,15.926782475609,15.8414193866859,15.8414193866859,17028.530929919,0.0,1.0
2016-11-30,19.46,19.5,19.3713,19.3713,9672,15.9727472157983,16.0055791730764,15.8999423505341,15.8999423505341,11783.6410641895,0.0,1.0
2016-12-01,19.23,19.47,19.23,19.47,59119,15.7839634614492,15.9809552051179,15.7839634614492,15.9809552051179,72026.1658471693,0.0,1.0
2016-12-02,19.15,19.259,19.15,19.23,25952,15.718299546893,15.8077666304758,15.718299546893,15.7839634614492,31617.9748653688,0.0,1.0
2016-12-05,19.2701,19.29,19.2377,19.29,7355,15.8168774986205,15.8332113973664,15.7902836132253,15.8332113973664,8960.78164052048,0.0,1.0
2016-12-06,19.38,19.38,19.28,19.36,39782,15.9070833012421,15.9070833012421,15.8250034080469,15.8906673226031,48467.4119949946,0.0,1.0
2016-12-07,19.58,19.61,19.37,19.5,291210,16.0712430876326,16.0958670555912,15.8988753119226,16.0055791730764,354788.473356352,0.0,1.0
2016-12-08,19.6735,19.6826,19.5822,19.63,11653,16.1479877877702,16.155457058051,16.0730488452829,16.1122830342303,14197.1432300456,0.0,1.0
2016-12-09,19.68,19.68,19.6108,19.67,22810,16.1533229808279,16.1533229808279,16.0965236947368,16.1451149915084,27789.997174748,0.0,1.0
2016-12-12,19.61,19.7,19.46,19.46,5253987,16.0958670555912,16.169738959467,15.9727472157983,15.9727472157983,6401064.6157897,0.0,1.0
2016-12-13,19.74,19.784,19.67,19.67,51171,16.2025709167451,16.238686069751,16.1451149915084,16.1451149915084,62342.9173796155,0.0,1.0
2016-12-14,19.42,19.74,19.38,19.6,468096,15.9399152585202,16.2025709167451,15.9070833012421,16.0876590662717,570293.139741818,0.0,1.0
2016-12-15,19.415,19.45,19.3836,19.403,34131,15.9358112638605,15.9645392264788,15.9100381773971,15.925961676677,41582.6564476687,0.0,1.0
2016-12-16,19.29,19.44,19.28,19.33,45754,15.8332113973664,15.9563312371593,15.8250034080469,15.8660433546445,55743.2499225524,0.0,1.0
2016-12-19,19.23,19.31,19.2212,19.3,19138,15.7839634614492,15.8496273760054,15.776740430848,15.8414193866859,23316.3071429342,0.0,1.0
2016-12-20,19.28,19.34,19.23,19.25,15363,15.8250034080469,15.874251343964,15.7839634614492,15.8003794400883,18717.1296183978,0.0,1.0
2016-12-21,18.99,19.14,18.98,19.14,89922,15.7365869470969,15.8608885817501,15.7283001714534,15.8608885817501,108512.651805671,0.18228,1.0
2016-12-22,18.8125,18.86,18.7638,18.86,17471,15.5894966794239,15.6288588637308,15.5491400820399,15.6288588637308,21082.9890315706,0.0,1.0
2016-12-23,18.85,18.8655,18.79,18.79,20058,15.6205720880872,15.6334165903347,15.570851434226,15.570851434226,24204.8305188737,0.0,1.0
2016-12-27,18.98,18.99,18.89,18.89,33452,15.7283001714534,15.7365869470969,15.6537191906614,15.6537191906614,40367.9325215555,0.0,1.0
2016-12-28,19.09,19.0948,19.067,19.08,16775,15.8194547035324,15.8234323558413,15.8003951195522,15.8111679278888,20243.0966175145,0.0,1.0
2016-12-29,19.32,19.33,19.16,19.16,22623,16.010050543334,16.0183373189775,15.8774621330372,15.8774621330372,27300.1236827439,0.0,1.0
2016-12-30,19.2482,19.28,19.1707,19.28,35875,15.9505514942133,15.9769034407598,15.8863289829758,15.9769034407598,43291.8683250869,0.0,1.0
2017-01-03,19.49,19.58,19.4,19.5,50782,16.1509257292743,16.2255067100662,16.0763447484824,16.1592125049178,61280.7709347612,0.0,1.0
2017-01-04,19.56,19.59,19.52,19.52,44143,16.2089331587791,16.2337934857098,16.1757860562049,16.1757860562049,53269.2109679251,0.0,1.0
2017-01-05,19.68,19.7,19.62,19.62,50706,16.3083744665017,16.3249480177888,16.2586538126404,16.2586538126404,61189.0585447207,0.0,1.0
2017-01-06,19.68,19.6867,19.63,19.67,81218,16.3083744665017,16.3139266061829,16.266940588284,16.3000876908582,98009.169662074,0.0,1.0
2017-01-09,19.64,19.6999,19.63,19.67,29916,16.2752273639275,16.3248651500324,16.266940588284,16.3000876908582,36100.8929007191,0.0,1.0
2017-01-10,19.81,19.8412,19.7412,19.7412,20764,16.4161025498678,16.4419572898757,16.3590895334402,16.3590895334402,25056.7903526719,0.0,1.0
2017-01-11,19.999,20.0,19.82,19.8296,25408,16.5727226095309,16.5735512870952,16.4243893255114,16.4323446301292,30660.9000809423,0.0,1.0
2017-01-12,19.96,19.97,19.8431,19.97,93831,16.540404184521,16.5486909601646,16.443531777248,16.5486909601646,113229.806182891,0.0,1.0
2017-01-13,19.94,19.9507,19.9,19.93,15489,16.5238306332339,16.5326974831725,16.4906835306597,16.5155438575904,18691.2264386696,0.0,1.0
2017-01-17,19.9,19.9599,19.83,19.83,29688,16.4906835306597,16.5403213167646,16.4326761011549,16.4326761011549,35825.7557305974,0.0,1.0
2017-01-18,19.91,19.95,19.8577,19.95,51026,16.4989703063033,16.5321174088775,16.4556304696875,16.5321174088775,61575.2159764706,0.0,1.0
2017-01-19,19.84,19.8773,19.7802,19.8699,15877,16.4409628767985,16.4718725499489,16.39140795845,16.4657403359727,19159.4423246663,0.0,1.0
2017-01-20,19.8392,19.88,19.7789,19.88,17571,16.440299934747,16.4741099793727,16.3903306776164,16.4741099793727,21203.6632289923,0.0,1.0
2017-01-23,20.07,20.08,19.93,19.96,63477,16.6315587166001,16.6398454922436,16.5155438575904,16.540404184521,76600.3602974643,0.0,1.0
2017-01-24,20.19,20.218,20.1,20.11,76188,16.7310000243226,16.7542029961246,16.6564190435307,16.6647058191742,91939.2575317553,0.0,1.0
2017-01-25,20.305,20.31,20.24,20.27,25292,16.8262979442234,16.8304413320452,16.7724339025404,16.797294229471,30520.9180119331,0.0,1.0
2017-01-26,20.305,20.3547,20.3,20.31,22758,16.8262979442234,16.8674832191719,16.8221545564017,16.8304413320452,27463.0338492635,0.0,1.0
2017-01-27,20.3,20.34,20.26,20.26,11724,16.8221545564017,16.8553016589758,16.7890074538275,16.7890074538275,14147.8429057371,0.0,1.0
2017-01-30,20.13,20.24,20.1,20.23,37422,16.6812793704613,16.7724339025404,16.6564190435307,16.7641471268968,45158.6981592029,0.0,1.0
2017-01-31,20.13,20.16,20.08,20.08,91685,16.6812793704613,16.706139697392,16.6398454922436,16.6398454922436,110640.137906219,0.0,1.0
2017-02-01,20.13,20.26,20.11,20.21,565068,16.6812793704613,16.7890074538275,16.6647058191742,16.7475735756097,681891.273887672,0.0,1.0
2017-02-02,20.13,20.13,20.05,20.12,12963,16.6812793704613,16.6812793704613,16.614985165313,16.6729925948178,15642.9962117938,0.0,1.0
2017-02-03,20.2,20.2,20.08,20.11,22179,16.7392867999662,16.7392867999662,16.6398454922436,16.6647058191742,26764.3302461909,0.0,1.0
2017-02-06,20.09,20.12,20.05,20.11,52784,16.6481322678872,16.6729925948178,16.614985165313,16.6647058191742,63696.6683671464,0.0,1.0
2017-02-07,20.12,20.18,20.09,20.16,35743,16.6729925948178,16.7227132486791,16.6481322678872,16.706139697392,43132.57838449,0.0,1.0
2017-02-08,20.23,20.25,20.13,20.14,20043,16.7641471268968,16.7807206781839,16.6812793704613,16.6895661461049,24186.7293892604,0.0,1.0
2017-02-09,20.35,20.35,20.29,20.3,12320,16.8635884346194,16.8635884346194,16.8138677807581,16.8221545564017,14867.0611223713,0.0,1.0
2017-02-10,20.43,20.45,20.33,20.33,23803,16.9298826397678,16.9464561910549,16.8470148833323,16.8470148833323,28724.0792123217,0.0,1.0
2017-02-13,20.5,20.5,20.42,20.49,173445,16.9878900692726,16.9878900692726,16.9215958641242,16.9796032936291,209303.361718319,0.0,1.0
2017-02-14,20.38,20.43,20.26,20.43,15782,16.88844876155,16.9298826397678,16.7890074538275,16.9298826397678,19044.8018371156,0.0,1.0
2017-02-15,20.54,20.55,20.42,20.47,26992,17.0210371718468,17.0293239474903,16.9215958641242,16.963029742342,32572.3793681044,0.0,1.0
2017-02-16,20.53,20.55,20.48,20.5,15889,17.0127503962032,17.0293239474903,16.9713165179855,16.9878900692726,19173.923228357,0.0,1.0
2017-02-17,20.5,20.5,20.35,20.41,82490,16.9878900692726,16.9878900692726,16.8635884346194,16.9133090884807,99544.1454532799,0.0,1.0
2017-02-21,20.59,20.65,20.54,20.58,50045,17.0624710500645,17.1121917039258,17.0210371718468,17.054184274421,60391.4020997624,0.0,1.0
2017-02-22,20.59,20.64,20.53,20.63,163593,17.0624710500645,17.1039049282823,17.0127503962032,17.0956181526387,197414.539788319,0.0,1.0
2017-02-23,20.56,20.62,20.49,20.62,12800,17.0376107231339,17.0873313769952,16.9796032936291,17.0873313769952,15446.2972699961,0.0,1.0
2017-02-24,20.33,20.41,20.32,20.37,9642,16.8470148833323,16.9133090884807,16.8387281076887,16.8801619859065,11635.4061154143,0.0,1.0
2017-02-27,20.37,20.43,20.3,20.35,26390,16.8801619859065,16.9298826397678,16.8221545564017,16.8635884346194,31845.9206996248,0.0,1.0
2017-02-28,20.14,20.32,20.14,20.32,21513,16.6895661461049,16.8387281076887,16.6895661461049,16.8387281076887,25960.6400913615,0.0,1.0
2017-03-01,20.47,20.47,20.32,20.32,8826,16.963029742342,16.963029742342,16.8387281076887,16.8387281076887,10650.704664452,0.0,1.0
2017-03-02,20.27,20.37,20.19,20.37,19791,16.797294229471,16.8801619859065,16.7310000243226,16.8801619859065,23882.6304117573,0.0,1.0
2017-03-03,20.31,20.33,20.2,20.27,12040,16.8304413320452,16.8470148833323,16.7392867999662,16.797294229471,14529.1733695901,0.0,1.0
2017-03-06,20.32,20.32,20.23,20.29,18596,16.8387281076887,16.8387281076887,16.7641471268968,16.8138677807581,22440.5737525663,0.0,1.0
2017-03-07,20.28,20.33,20.26,20.3,12013,16.8055810051146,16.8470148833323,16.7890074538275,16.8221545564017,14496.5913362862,0.0,1.0
2017-03-08,20.16,20.35,20.16,20.27,14072,16.706139697392,16.8635884346194,16.706139697392,16.797294229471,16981.273061202,0.0,1.0
2017-03-09,20.12,20.12,20.01,20.11,14326,16.6729925948178,16.6729925948178,16.5818380627388,16.6647058191742,17287.7855226535,0.0,1.0
2017-03-10,20.19,20.25,20.1,20.2,37061,16.7310000243226,16.7807206781839,16.6564190435307,16.7392867999662,44723.06430651,0.0,1.0
2017-03-13,20.45,20.46,20.33,20.33,12689,16.9464561910549,16.9547429666984,16.8470148833323,16.8470148833323,15312.3489108579,0.0,1.0
2017-03-14,20.39,20.41,20.35,20.35,5256,16.8967355371936,16.9133090884807,16.8635884346194,16.8635884346194,6342.63581649216,0.0,1.0
2017-03-15,20.67,20.67,20.39,20.45,15401,17.1287652552129,17.1287652552129,16.8967355371936,16.9464561910549,18585.0331449383,0.0,1.0
2017-03-16,20.77,20.77,20.69,20.73,20020,17.2116330116484,17.2116330116484,17.1453388065,17.1784859090742,24158.9743238533,0.0,1.0
2017-03-17,20.76,20.79,20.71,20.78,36179,17.2033462360048,17.2282065629355,17.1619123577871,17.2199197872919,43658.7178852494,0.0,1.0
2017-03-20,20.83,20.92,20.79,20.85,10587,17.2613536655097,17.3359346463016,17.2282065629355,17.2779272167968,12775.7772810507,0.0,1.0
2017-03-21,20.73,20.97,20.68,20.97,36361,17.1784859090742,17.3773685245193,17.1370520308565,17.3773685245193,43878.344924557,0.0,1.0
2017-03-22,20.75,20.82,20.62,20.62,29704,17.1950594603613,17.2530668898661,17.0873313769952,17.0873313769952,35845.0636021848,0.0,1.0
2017-03-23,20.75,20.82,20.69,20.69,18662,17.1950594603613,17.2530668898661,17.1453388065,17.1453388065,22520.2187228647,0.0,1.0
2017-03-24,20.82,20.84,20.71,20.8,32263,17.2530668898661,17.2696404411532,17.1619123577871,17.236493338579,38933.1163142099,0.0,1.0
2017-03-27,20.77,20.8,20.56,20.8,26953,17.2116330116484,17.236493338579,17.0376107231339,17.236493338579,32525.3164311098,0.0,1.0
2017-03-28,20.84,20.88,20.71,20.76,32245,17.2696404411532,17.3027875437274,17.1619123577871,17.2033462360048,38911.3949586739,0.0,1.0
2017-03-29,20.84,20.85,20.78,20.78,13845,17.2696404411532,17.2779272167968,17.2199197872919,17.2199197872919,16707.3426330544,0.0,1.0
2017-03-30,20.77,20.81,20.72,20.81,62231,17.2116330116484,17.2447801142226,17.1701991334306,17.2447801142226,75096.7597975882,0.0,1.0
2017-03-31,20.64,20.71,20.64,20.64,14613,17.1039049282823,17.1619123577871,17.1039049282823,17.1039049282823,17634.1204692542,0.0,1.0
2017-04-03,20.78,20.79,20.65,20.68,21118,17.2199197872919,17.2282065629355,17.1121917039258,17.1370520308565,25483.9770115453,0.0,1.0
2017-04-04,20.84,20.87,20.75,20.75,196443,17.2696404411532,17.2945007680839,17.1950594603613,17.1950594603613,237056.013641395,0.0,1.0
2017-04-05,20.81,20.94,20.81,20.94,31684,17.2447801142226,17.3525081975887,17.2447801142226,17.3525081975887,38234.4127111373,0.0,1.0
2017-04-06,20.8,20.94,20.77,20.82,55223,17.236493338579,17.3525081975887,17.2116330116484,17.2530668898661,66639.9120422655,0.0,1.0
2017-04-07,20.79,20.84,20.75,20.75,15596,17.2282065629355,17.2696404411532,17.1950594603613,17.1950594603613,18820.3478299109,0.0,1.0
2017-04-10,20.74,20.76,20.69,20.73,28458,17.1867726847177,17.2033462360048,17.1453388065,17.1784859090742,34341.4631023087,0.0,1.0
2017-04-11,20.71,20.79,20.62,20.79,43866,17.1619123577871,17.2282065629355,17.0873313769952,17.2282065629355,52934.9434410665,0.0,1.0
2017-04-12,20.67,20.79,20.64,20.76,65346,17.1287652552129,17.2282065629355,17.1039049282823,17.2033462360048,78855.7610472788,0.0,1.0
2017-04-13,20.67,20.75,20.66,20.68,23214,17.1287652552129,17.1950594603613,17.1204784795694,17.1370520308565,28013.3081895071,0.0,1.0
2017-04-17,20.75,20.76,20.63,20.75,29304,17.1950594603613,17.2033462360048,17.0956181526387,17.1950594603613,35362.3668124974,0.0,1.0
2017-04-18,20.56,20.62,20.53,20.61,13766,17.0376107231339,17.0873313769952,17.0127503962032,17.0790446013516,16612.0100170912,0.0,1.0
2017-04-19,20.47,20.59,20.44,20.58,24552,16.963029742342,17.0624710500645,16.9381694154113,17.054184274421,29627.9289510113,0.0,1.0
2017-04-20,20.69,20.69,20.6,20.66,18890,17.1453388065,17.1453388065,17.0707578257081,17.1204784795694,22795.3558929865,0.0,1.0
2017-04-21,20.68,20.68,20.62,20.66,23761,17.1370520308565,17.1370520308565,17.0873313769952,17.1204784795694,28673.3960494045,0.0,1.0
2017-04-24,20.85,20.87,20.83,20.83,7772,17.2779272167968,17.2945007680839,17.2613536655097,17.2613536655097,9378.79862362577,0.0,1.0
2017-04-25,21.07,21.11,21.02,21.02,14520,17.4602362809548,17.493383383529,17.4188024027371,17.4188024027371,17521.8934656519,0.0,1.0
2017-04-26,21.09,21.16,21.07,21.11,93524,17.4768098322419,17.5348172617467,17.4602362809548,17.493383383529,112859.336396806,0.0,1.0
2017-04-27,21.06,21.09,21.03,21.09,20377,17.4519495053113,17.4768098322419,17.4270891783806,17.4768098322419,24589.7812086493,0.0,1.0
2017-04-28,21.14,21.14,21.1,21.1,71006,17.5182437104597,17.5182437104597,17.4850966078855,17.4850966078855,85685.9206213549,0.0,1.0
2017-05-01,21.23,21.36,21.16,21.36,8366,17.5928246912516,17.7005527746177,17.5348172617467,17.7005527746177,10095.6033563115,0.0,1.0
2017-05-02,21.28,21.28,21.2,21.2,179591,17.6342585694693,17.6342585694693,17.5679643643209,17.5679643643209,216719.997891866,0.0,1.0
2017-05-03,21.2,21.22,21.12,21.21,28994,17.5679643643209,17.584537915608,17.5016701591726,17.5762511399645,34988.2768004898,0.0,1.0
2017-05-04,21.02,21.15,21.0,21.15,128487,17.4188024027371,17.5265304861032,17.40222885145,17.5265304861032,155050.656041406,0.0,1.0
2017-05-05,21.15,21.15,21.01,21.01,12584,17.5265304861032,17.5265304861032,17.4105156270935,17.4105156270935,15185.641003565,0.0,1.0
2017-05-08,21.22,21.26,21.18,21.21,27374,17.584537915608,17.6176850181822,17.5513908130338,17.5762511399645,33033.3548022559,0.0,1.0
2017-05-09,21.49,21.52,21.47,21.47,24498,17.8082808579838,17.8331411849145,17.7917073066967,17.7917073066967,29562.7648844036,0.0,1.0
2017-05-10,21.53,21.54,21.46,21.46,18828,17.841427960558,17.8497147362016,17.7834205310532,17.7834205310532,22720.537890585,0.0,1.0
2017-05-11,21.53,21.56,21.47,21.5,45242,17.841427960558,17.8662882874887,17.7917073066967,17.8165676336274,54595.4203975911,0.0,1.0
2017-05-12,21.58,21.59,21.55,21.56,51760,17.8828618387757,17.8911486144193,17.8580015118451,17.8662882874887,62460.9645855471,0.0,1.0
2017-05-15,21.65,21.68,21.61,21.61,48905,17.9408692682806,17.9657295952112,17.9077221657064,17.9077221657064,59015.7162491532,0.0,1.0
2017-05-16,21.6,21.67,21.58,21.63,188125,17.8994353900628,17.9574428195677,17.8828618387757,17.9242957169935,227018.333899846,0.0,1.0
2017-05-17,21.43,21.56,21.38,21.56,210996,17.7585602041225,17.8662882874887,17.7171263259048,17.8662882874887,254617.729592196,0.0,1.0
2017-05-18,21.34,21.38,21.08,21.11,28229,17.6839792233306,17.7171263259048,17.4685230565984,17.493383383529,34065.1191902126,0.0,1.0
2017-05-19,21.52,21.55,21.42,21.42,20633,17.8331411849145,17.8580015118451,17.750273428479,17.750273428479,24898.7071540492,0.0,1.0
2017-05-22,21.46,21.61,21.45,21.5,212327,17.7834205310532,17.9077221657064,17.7751337554096,17.8165676336274,256223.90315988,0.0,1.0
2017-05-23,21.58,21.58,21.51,21.53,3470,17.8828618387757,17.8828618387757,17.8248544092709,17.841427960558,4187.39465053803,0.0,1.0
2017-05-24,21.57,21.6,21.5,21.5,10712,17.8745750631322,17.8994353900628,17.8165676336274,17.8165676336274,12926.620027828,0.0,1.0
2017-05-25,21.72,21.72,21.61,21.69,35088,17.9988766977854,17.9988766977854,17.9077221657064,17.9740163708548,42342.162391377,0.0,1.0
2017-05-26,21.75,21.78,21.74,21.77,7499,18.0237370247161,18.0485973516467,18.0154502490725,18.0403105760032,9049.35806466412,0.0,1.0
2017-05-30,21.73,21.79,21.71,21.79,28536,18.007163473429,18.0568841272902,17.9905899221419,18.0568841272902,34435.5889762976,0.0,1.0
2017-05-31,21.45,21.63,21.44,21.63,14621,17.7751337554096,17.9242957169935,17.7668469797661,17.9242957169935,17643.774405048,0.0,1.0
2017-06-01,21.65,21.65,21.52,21.53,18360,17.9408692682806,17.9408692682806,17.8331411849145,17.841427960558,22155.7826466507,0.0,1.0
2017-06-02,21.72,21.72,21.67,21.67,34524,17.9988766977854,17.9988766977854,17.9574428195677,17.9574428195677,41661.5599179178,0.0,1.0
2017-06-05,21.7,21.73,21.7,21.72,15936,17.9823031464983,18.007163473429,17.9823031464983,17.9988766977854,19230.6401011452,0.0,1.0
2017-06-06,21.72,21.74,21.69,21.7,23979,17.9988766977854,18.0154502490725,17.9740163708548,17.9823031464983,28936.4657997842,0.0,1.0
2017-06-07,21.67,21.72,21.62,21.72,29288,17.9574428195677,17.9988766977854,17.9160089413499,17.9988766977854,35343.0589409099,0.0,1.0
2017-06-08,21.83,21.83,21.73,21.78,37407,18.0900312298644,18.0900312298644,18.007163473429,18.0485973516467,45140.5970295896,0.0,1.0
2017-06-09,21.61,21.87,21.61,21.85,33534,17.9077221657064,18.1231783324386,17.9077221657064,18.1066047811515,40466.8853634414,0.0,1.0
2017-06-12,21.56,21.61,21.49,21.61,5884,17.8662882874887,17.9077221657064,17.8082808579838,17.9077221657064,7100.46977630133,0.0,1.0
2017-06-13,21.66,21.69,21.62,21.62,19467,17.9491560439241,17.9740163708548,17.9160089413499,17.9160089413499,23491.6460121106,0.0,1.0
2017-06-14,21.64,21.7,21.55,21.7,8510,17.932582492637,17.9823031464983,17.8580015118451,17.9823031464983,10269.374200599,0.0,1.0
2017-06-15,21.5,21.5,21.42,21.47,27531,17.8165676336274,17.8165676336274,17.750273428479,17.7917073066967,33222.813292208,0.0,1.0
2017-06-16,21.5,21.51,21.41,21.45,18134,17.8165676336274,17.8248544092709,17.7419866528354,17.7751337554096,21883.0589604773,0.0,1.0
2017-06-19,21.77,21.8,21.71,21.76,23542,18.0403105760032,18.0651709029338,17.9905899221419,18.0320238003596,28409.1195570506,0.0,1.0
2017-06-20,21.66,21.72,21.63,21.68,7159,17.9491560439241,17.9988766977854,17.9242957169935,17.9657295952112,8639.06579342989,0.0,1.0
2017-06-21,21.72,21.72,21.63,21.7,24859,18.0253612327422,18.0253612327422,17.9506705094021,18.0087632942222,29954.3223033572,0.03196,1.0
2017-06-22,21.77,21.81,21.7,21.78,28089,18.0668560790422,18.1000519560823,18.0087632942222,18.0751550483023,33846.3719047026,0.0,1.0
2017-06-23,21.78,21.8,21.65,21.69,10550,18.0751550483023,18.0917529868223,17.9672684479221,18.0004643249622,12712.4220725056,0.0,1.0
2017-06-26,21.99,22.0,21.85,21.94,15687,18.2494334027625,18.2577323720225,18.1332478331223,18.2079385564624,18902.3473982366,0.0,1.0
2017-06-27,21.81,21.93,21.77,21.93,8163,18.1000519560823,18.1996395872024,18.0668560790422,18.1996395872024,9836.16126804396,0.0,1.0
2017-06-28,21.95,21.95,21.81,21.83,9746,18.2162375257224,18.2162375257224,18.1000519560823,18.1166498946023,11743.6270633782,0.0,1.0
2017-06-29,21.76,21.84,21.63,21.84,306086,18.0585571097822,18.1249488638623,17.9506705094021,18.1249488638623,368824.115875354,0.0,1.0
2017-06-30,21.84,21.91,21.8,21.85,282388,18.1249488638623,18.1830416486824,18.0917529868223,18.1332478331223,340268.76248443,0.0,1.0
2017-07-03,21.97,22.03,21.97,22.03,1850,18.2328354642424,18.2826292798025,18.2328354642424,18.2826292798025,2229.19249612659,0.0,1.0
2017-07-05,22.0,22.0,21.86,21.86,20608,18.2577323720225,18.2577323720225,18.1415468023823,18.1415468023823,24831.9994379333,0.0,1.0
2017-07-06,21.78,21.9,21.78,21.9,34474,18.0751550483023,18.1747426794224,18.0751550483023,18.1747426794224,41540.0984386312,0.0,1.0
2017-07-07,21.81,21.84,21.74,21.79,83916,18.1000519560823,18.1249488638623,18.0419591712622,18.0834540175623,101116.171624302,0.0,1.0
2017-07-10,21.93,21.95,21.87,21.87,72719,18.1996395872024,18.2162375257224,18.1498457716423,18.1498457716423,87624.1346626105,0.0,1.0
2017-07-11,22.1,22.13,22.02,22.06,13635,18.3407220646226,18.3656189724026,18.2743303105425,18.3075261875825,16429.7511809113,0.0,1.0
2017-07-12,22.35,22.41,22.29,22.29,473477,18.5481962961228,18.5979901116829,18.4984024805628,18.4984024805628,570525.067831638,0.0,1.0
2017-07-13,22.45,22.45,22.38,22.38,44180,18.6311859887229,18.6311859887229,18.5730932039029,18.5730932039029,53235.5267453367,0.0,1.0
2017-07-14,22.62,22.62,22.51,22.53,14228,18.7722684661431,18.7722684661431,18.680979804283,18.697577742803,17144.2977485887,0.0,1.0
2017-07-17,22.52,22.55,22.46,22.48,8185,18.689278773543,18.714175681323,18.639484957983,18.656082896503,9862.67058421413,0.0,1.0
2017-07-18,22.51,22.5782,22.4216,22.47,6924,18.680979804283,18.7375787746363,18.6076169160245,18.647783927243,8343.20478009757,0.0,1.0
2017-07-19,22.73,22.78,22.69,22.74,40804,18.8635571280032,18.9050519743033,18.8303612509632,18.8718560972632,49167.5516821348,0.0,1.0
2017-07-20,22.68,22.75,22.68,22.7,46317,18.8220622817032,18.8801550665232,18.8220622817032,18.8386602202232,55810.5453205919,0.0,1.0
2017-07-21,22.69,22.69,22.62,22.64,8659,18.8303612509632,18.8303612509632,18.7722684661431,18.7888664046631,10433.8258507892,0.0,1.0
2017-07-24,22.71,22.75,22.65,22.72,17188,18.8469591894832,18.8801550665232,18.7971653739231,18.8552581587432,20711.0057423912,0.0,1.0
2017-07-25,22.75,22.77,22.71,22.75,12444,18.8801550665232,18.8967530050433,18.8469591894832,18.8801550665232,14994.6332009726,0.0,1.0
2017-07-26,22.83,22.83,22.74,22.75,16897,18.9465468206033,18.9465468206033,18.8718560972632,18.8801550665232,20360.3597875951,0.0,1.0
2017-07-27,22.77,22.93,22.65,22.93,17828,18.8967530050433,19.0295365132034,18.7971653739231,19.0295365132034,21482.1858491593,0.0,1.0
2017-07-28,22.79,22.79,22.65,22.67,4898,18.9133509435633,18.9133509435633,18.7971653739231,18.8137633124432,5901.93775460974,0.0,1.0
2017-07-31,22.79,22.85,22.72,22.85,27579,18.9133509435633,18.9631447591233,18.8552581587432,18.9631447591233,33231.8377571217,0.0,1.0
2017-08-01,22.86,22.91,22.84,22.84,8573,18.9714437283834,19.0129385746834,18.9548457898633,18.9548457898633,10330.1985239423,0.0,1.0
2017-08-02,22.92,22.95,22.79,22.95,53732,19.0212375439434,19.0461344517235,18.9133509435633,19.0461344517235,64745.3898388508,0.0,1.0
2017-08-03,22.82,22.87,22.71,22.87,22923,18.9382478513433,18.9797426976434,18.8469591894832,18.9797426976434,27621.5024803837,0.0,1.0
2017-08-04,22.9,22.9,22.79,22.9,15237,19.0046396054234,19.0046396054234,18.9133509435633,19.0046396054234,18360.1113856653,0.0,1.0
2017-08-07,23.0,23.0,22.96,22.98,9103,19.0876292980235,19.0876292980235,19.0544334209835,19.0710313595035,10968.8320498596,0.0,1.0
2017-08-08,23.0,23.1,22.98,23.05,9320,19.0876292980235,19.1706189906236,19.0710313595035,19.1291241443236,11230.3103048107,0.0,1.0
2017-08-09,22.83,22.89,22.83,22.86,6166,18.9465468206033,18.9963406361634,18.9465468206033,18.9714437283834,7429.83834114409,0.0,1.0
2017-08-10,22.45,22.66,22.43,22.66,6665,18.6311859887229,18.8054643431832,18.6145880502029,18.8054643431832,8031.11783063986,0.0,1.0
2017-08-11,22.46,22.51,22.37,22.43,21079,18.639484957983,18.680979804283,18.5647942346429,18.6145880502029,25399.539797758,0.0,1.0
2017-08-14,22.71,22.72,22.63,22.65,17686,18.8469591894832,18.8552581587432,18.7805674354031,18.7971653739231,21311.0802629702,0.0,1.0
2017-08-15,22.67,22.82,22.6,22.66,13268,18.8137633124432,18.9382478513433,18.7556705276231,18.8054643431832,15987.5275884365,0.0,1.0
2017-08-16,22.88,22.98,22.82,22.85,16133,18.9880416669034,19.0710313595035,18.9382478513433,18.9631447591233,19439.7635351406,0.0,1.0
2017-08-17,22.62,22.89,22.62,22.79,11114,18.7722684661431,18.9963406361634,18.7722684661431,18.9133509435633,13392.0245415951,0.0,1.0
2017-08-18,22.85,22.88,22.68,22.71,11742,18.9631447591233,18.9880416669034,18.8220622817032,18.8469591894832,14148.7450213613,0.0,1.0
2017-08-21,22.88,22.88,22.79,22.82,26606,18.9880416669034,18.9880416669034,18.9133509435633,18.9382478513433,32059.4030010508,0.0,1.0
2017-08-22,23.1,23.1,23.0,23.01,5841,19.1706189906236,19.1706189906236,19.0876292980235,19.0959282672835,7038.22344317589,0.0,1.0
2017-08-23,23.08,23.15,23.01,23.07,18867,19.1540210521036,19.2121138369237,19.0959282672835,19.1457220828436,22734.1485537407,0.0,1.0
2017-08-24,23.22,23.25,23.12,23.21,57424,19.2702066217437,19.2951035295238,19.1872169291436,19.2619076524837,69194.1350797694,0.0,1.0
2017-08-25,23.21,23.33,23.17,23.32,15312,19.2619076524837,19.3614952836038,19.2287117754437,19.3531963143438,18450.4840544272,0.0,1.0
2017-08-28,23.16,23.25,23.11,23.25,5549,19.2204128061837,19.2951035295238,19.1789179598836,19.2951035295238,6686.37251946293,0.0,1.0
2017-08-29,23.18,23.18,23.02,23.02,25853,19.2370107447037,19.2370107447037,19.1042272365435,19.1042272365435,31152.0614066814,0.0,1.0
2017-08-30,23.22,23.23,23.13,23.13,11490,19.2702066217437,19.2785055910037,19.1955158984036,19.1955158984036,13845.0928543214,0.0,1.0
2017-08-31,23.24,23.26,23.2,23.22,7679,19.2868045602637,19.3034024987838,19.2536086832237,19.2702066217437,9252.9563123006,0.0,1.0
2017-09-01,23.28,23.28,23.17,23.26,138946,19.3200004373038,19.3200004373038,19.2287117754437,19.3034024987838,167425.611117192,0.0,1.0
2017-09-05,23.02,23.15,22.92,23.15,22011,19.1042272365435,19.2121138369237,19.0212375439434,19.2121138369237,26522.5708282391,0.0,1.0
2017-09-06,23.14,23.16,23.09,23.09,7211,19.2038148676636,19.2204128061837,19.1623200213636,19.1623200213636,8689.03085922641,0.0,1.0
2017-09-07,23.22,23.24,23.0,23.02,14491,19.2702066217437,19.2868045602637,19.0876292980235,19.1042272365435,17461.2045737137,0.0,1.0
2017-09-08,23.17,23.22,23.1,23.22,9860,19.2287117754437,19.2702066217437,19.1706189906236,19.2702066217437,11880.9935198963,0.0,1.0
2017-09-11,23.42,23.46,23.36,23.37,16510,19.4361860069439,19.469381883984,19.3863921913839,19.3946911606439,19894.0368167838,0.0,1.0
2017-09-12,23.42,23.51,23.42,23.48,15132,19.4361860069439,19.510876730284,19.4361860069439,19.485979822504,18233.5896493987,0.0,1.0
2017-09-13,23.44,23.45,23.25,23.42,29077,19.452783945464,19.461082914724,19.2951035295238,19.4361860069439,35036.8811945258,0.0,1.0
2017-09-14,23.41,23.43,23.41,23.42,2386,19.4278870376839,19.4444849762039,19.4278870376839,19.4361860069439,2875.05583554489,0.0,1.0
2017-09-15,23.6,23.6,23.44,23.49,5160,19.5855674536241,19.5855674536241,19.452783945464,19.494278791764,6217.63961081795,0.0,1.0
2017-09-18,23.72,23.76,23.7,23.71,8498,19.6851550847442,19.7183509617843,19.6685571462242,19.6768561154842,10239.8258551804,0.0,1.0
2017-09-19,23.74,23.76,23.65,23.76,14415,19.7017530232643,19.7183509617843,19.6270622999242,19.7183509617843,17369.626936035,0.0,1.0
2017-09-20,23.69,23.79,23.59,23.72,11515,19.6602581769642,19.7432478695643,19.5772684843641,19.6851550847442,13875.217077242,0.0,1.0
2017-09-21,23.63,23.74,23.63,23.67,16971,19.6104643614041,19.7017530232643,19.6104643614041,19.6436602384442,20449.5274874402,0.0,1.0
2017-09-22,23.54,23.59,23.47,23.56,12945,19.5357736380641,19.5772684843641,19.477680853244,19.5523715765841,15598.322628302,0.0,1.0
2017-09-25,23.24,23.41,23.13,23.41,56435,19.2868045602637,19.4278870376839,19.1955158984036,19.4278870376839,68002.4208210293,0.0,1.0
2017-09-26,23.2,23.27,23.12,23.21,440589,19.2536086832237,19.3117014680438,19.1872169291436,19.2619076524837,530896.050095091,0.0,1.0
2017-09-27,23.2,23.26,23.06,23.24,21799,19.2536086832237,19.3034024987838,19.1374231135836,19.2868045602637,26267.1174178722,0.0,1.0
2017-09-28,23.14,23.17,23.08,23.08,10065,19.2038148676636,19.2287117754437,19.1540210521036,19.1540210521036,12128.0121478455,0.0,1.0
2017-09-29,23.34,23.38,23.25,23.26,89699,19.3697942528638,19.4029901299039,19.2951035295238,19.3034024987838,108084.506870302,0.0,1.0
2017-10-02,23.41,23.48,23.37,23.37,8158,19.4278870376839,19.485979822504,19.3946911606439,19.3946911606439,9830.13642345985,0.0,1.0
2017-10-03,23.73,23.73,23.53,23.61,25743,19.6934540540042,19.6934540540042,19.527474668804,19.5938664228841,31019.5148258308,0.0,1.0
2017-10-04,23.68,23.76,23.66,23.71,17334,19.6519592077042,19.7183509617843,19.6353612691842,19.6768561154842,20886.9312042477,0.0,1.0
2017-10-05,23.84,23.9,23.73,23.75,18288,19.7847427158644,19.8345365314244,19.6934540540042,19.7100519925243,22036.4715508989,0.0,1.0
2017-10-06,23.81,23.81,23.71,23.78,10852,19.7598458080843,19.7598458080843,19.6768561154842,19.7349489003043,13076.3226853869,0.0,1.0
2017-10-09,23.77,23.84,23.76,23.82,32727,19.7266499310443,19.7847427158644,19.7183509617843,19.7681447773443,39435.0177409377,0.0,1.0
2017-10-10,23.98,23.99,23.9,23.92,20867,19.9009282855045,19.9092272547645,19.8345365314244,19.8511344699444,25144.0863873911,0.0,1.0
2017-10-11,24.03,24.04,23.92,23.92,9317,19.9424231318046,19.9507221010646,19.8511344699444,19.8511344699444,11226.6953980602,0.0,1.0
2017-10-12,24.02,24.09,24.02,24.09,13049,19.9341241625445,19.9922169473646,19.9341241625445,19.9922169473646,15723.6393956518,0.0,1.0
2017-10-13,24.14,24.22,24.11,24.18,13177,20.0337117936647,20.1001035477447,20.0088148858846,20.0669076707047,15877.8754170054,0.0,1.0
2017-10-16,24.16,24.33,24.15,24.31,22186,20.0503097321847,20.1913922096049,20.0420107629247,20.1747942710848,26733.4403886835,0.0,1.0
2017-10-17,24.09,24.22,24.05,24.15,37060,19.9922169473646,20.1001035477447,19.9590210703246,20.0420107629247,44656.1480575413,0.0,1.0
2017-10-18,24.15,24.22,24.1,24.17,53361,20.0420107629247,20.1001035477447,20.0005159166246,20.0586087014447,64298.3463707085,0.0,1.0
2017-10-19,23.95,23.95,23.8,23.8,13195,19.8760313777245,19.8760313777245,19.7515468388243,19.7515468388243,15899.5648575083,0.0,1.0
2017-10-20,24.06,24.1,23.99,24.08,22622,19.9673200395846,20.0005159166246,19.9092272547645,19.9839179781046,27258.8068364193,0.0,1.0
2017-10-23,23.91,24.05,23.9,24.05,10775,19.8428355006844,19.9590210703246,19.8345365314244,19.9590210703246,12983.5400787914,0.0,1.0
2017-10-24,23.89,24.02,23.89,24.0,423298,19.8262375621644,19.9341241625445,19.8262375621644,19.9175262240245,510060.932554266,0.0,1.0
2017-10-25,23.87,24.06,23.73,23.99,12378,19.8096396236444,19.9673200395846,19.6934540540042,19.9092272547645,14915.1052524621,0.0,1.0
2017-10-26,23.82,23.91,23.81,23.84,12073,19.7681447773443,19.8428355006844,19.7598458080843,19.7847427158644,14547.5897328305,0.0,1.0
2017-10-27,24.05,24.06,23.87,23.93,8102,19.9590210703246,19.9673200395846,19.8096396236444,19.8594334392045,9762.65816411762,0.0,1.0
2017-10-30,23.87,24.03,23.87,23.98,13635,19.8096396236444,19.9424231318046,19.8096396236444,19.9009282855045,16429.7511809114,0.0,1.0
2017-10-31,24.06,24.07,24.0,24.03,18927,19.9673200395846,19.9756190088446,19.9175262240245,19.9424231318046,22806.4466887502,0.0,1.0
2017-11-01,24.17,24.38,24.08,24.27,62261,20.0586087014447,20.2328870559049,19.9839179781046,20.1415983940448,75022.5697304527,0.0,1.0
2017-11-02,24.19,24.2,24.09,24.17,22570,20.0752066399647,20.0835056092247,19.9922169473646,20.0586087014447,27196.1484527444,0.0,1.0
2017-11-03,24.2,24.22,24.09,24.19,12679,20.0835056092247,20.1001035477447,19.9922169473646,20.0752066399647,15277.8008964265,0.0,1.0
2017-11-06,24.34,24.38,24.22,24.22,91223,20.1996911788649,20.2328870559049,20.1001035477447,20.1001035477447,109920.879499543,0.0,1.0
2017-11-07,24.31,24.39,24.24,24.39,268097,20.1747942710848,20.2411860251649,20.1167014862648,20.2411860251649,323048.551694082,0.0,1.0
2017-11-08,24.39,24.41,24.27,24.36,128253,20.2411860251649,20.2577839636849,20.1415983940448,20.2162891173849,154540.87848958,0.0,1.0
2017-11-09,24.3,24.31,24.12,24.27,93531,20.1664953018248,20.1747942710848,20.0171138551446,20.1415983940448,112701.947759576,0.0,1.0
2017-11-10,24.3,24.3,24.15,24.2,44591,20.1664953018248,20.1664953018248,20.0420107629247,20.0835056092247,53730.7689701518,0.0,1.0
2017-11-13,24.24,24.3,24.14,24.19,47455,20.1167014862648,20.1664953018248,20.0337117936647,20.0752066399647,57181.7999479389,0.0,1.0
2017-11-14,23.98,24.18,23.94,24.18,43039,19.9009282855045,20.0669076707047,19.8677324084645,20.0669076707047,51860.657211239,0.0,1.0
2017-11-15,23.92,23.95,23.78,23.82,105828,19.8511344699444,19.8760313777245,19.7349489003043,19.7681447773443,127519.450529776,0.0,1.0
2017-11-16,24.27,24.3288,24.17,24.17,28433,20.1415983940448,20.1903963332937,20.0586087014447,20.0586087014447,34260.8812120904,0.0,1.0
2017-11-17,24.34,24.38,24.32,24.33,10525,20.1996911788649,20.2328870559049,20.1830932403448,20.1913922096049,12682.297849585,0.0,1.0
2017-11-20,24.45,24.46,24.32,24.37,70773,20.290979840725,20.299278809985,20.1830932403448,20.2245880866449,85279.2651504686,0.0,1.0
2017-11-21,24.71,24.75,24.64,24.69,14755,20.5067530414852,20.5399489185253,20.4486602566652,20.4901551029652,17779.3163677556,0.0,1.0
2017-11-22,24.6,24.73,24.59,24.71,9413,20.4154643796251,20.5233509800053,20.4071654103651,20.5067530414852,11342.3724140755,0.0,1.0
2017-11-24,24.6,24.6,24.56,24.56,846,20.4154643796251,20.4154643796251,20.3822685025851,20.3822685025851,1019.40370363411,0.0,1.0
2017-11-27,24.21,24.35,24.21,24.35,30515,20.0918045784847,20.2079901481249,20.0918045784847,20.2079901481249,36769.6264969205,0.0,1.0
2017-11-28,24.42,24.43,24.3,24.39,14320,20.266082932945,20.274381902205,20.1664953018248,20.2411860251649,17255.1548889366,0.0,1.0
2017-11-29,24.06,24.29,24.0,24.29,35691,19.9673200395846,20.1581963325648,19.9175262240245,20.1581963325648,43006.5456104076,0.0,1.0
2017-11-30,23.86,23.96,23.82,23.94,14975,19.8013406543844,19.8843303469845,19.7681447773443,19.8677324084645,18044.4095294571,0.0,1.0
2017-12-01,23.68,23.78,23.54,23.76,43834,19.6519592077042,19.7349489003043,19.5357736380641,19.7183509617843,52818.607500115,0.0,1.0
2017-12-04,23.69,23.86,23.69,23.78,7555,19.6602581769642,19.8013406543844,19.6602581769642,19.7349489003043,9103.54016661426,0.0,1.0
2017-12-05,23.63,23.8,23.63,23.63,37859,19.6104643614041,19.7515468388243,19.6104643614041,19.6104643614041,45618.9182220847,0.0,1.0
2017-12-06,23.45,23.45,23.31,23.41,22607,19.461082914724,19.461082914724,19.3448973450838,19.4278870376839,27240.7323026668,0.0,1.0
2017-12-07,23.48,23.55,23.36,23.36,29482,19.485979822504,19.5440726073241,19.3863921913839,19.3863921913839,35524.89360584,0.0,1.0
2017-12-08,23.67,23.73,23.59,23.66,46983,19.6436602384442,19.6934540540042,19.5772684843641,19.6353612691842,56613.0546191975,0.0,1.0
2017-12-11,23.83,23.87,23.71,23.71,25104,19.7764437466043,19.8096396236444,19.6768561154842,19.6768561154842,30249.5396879795,0.0,1.0
2017-12-12,23.73,23.79,23.6,23.68,17971,19.6934540540042,19.7432478695643,19.5855674536241,19.6519592077042,21654.4964042654,0.0,1.0
2017-12-13,23.88,23.94,23.72,23.72,5927,19.8179385929044,19.8677324084645,19.6851550847442,19.6851550847442,7141.85077002286,0.0,1.0
2017-12-14,23.81,23.9,23.78,23.87,19470,19.7598458080843,19.8345365314244,19.7349489003043,19.8096396236444,23460.7448105863,0.0,1.0
2017-12-15,23.71,23.8,23.7,23.8,12278,19.6768561154842,19.7515468388243,19.6685571462242,19.7515468388243,14794.6083607796,0.0,1.0
2017-12-18,23.95,23.99,23.83,23.83,13881,19.8760313777245,19.9092272547645,19.7764437466043,19.7764437466043,16726.1735344503,0.0,1.0
2017-12-19,23.49,23.62,23.49,23.61,38020,19.7693730247948,19.8787820709091,19.7693730247948,19.8703659904387,45175.4235645149,0.33148,1.0
2017-12-20,23.59,23.94,23.5,23.64,651416,19.8535338294981,20.1480966459595,19.7777891052651,19.8956142318497,774013.511749131,0.0,1.0
2017-12-21,23.72,23.78,23.66,23.69,21018,19.9629428756123,20.0134393584343,19.9124463927904,19.9376946342013,24973.6205281161,0.0,1.0
2017-12-22,23.82,23.84,23.76,23.81,23976,20.0471036803156,20.0639358412562,19.9966071974936,20.0386875998452,28488.3207623042,0.0,1.0
2017-12-26,23.77,23.79,23.72,23.79,7578,20.0050232779639,20.0218554389046,19.9629428756123,20.0218554389046,9004.19147216976,0.0,1.0
2017-12-27,23.84,23.9,23.73,23.73,60731,20.0639358412562,20.1144323240782,19.9713589560826,19.9713589560826,72160.6693449909,0.0,1.0
2017-12-28,24.03,24.03,23.94,24.03,28036,20.2238413701924,20.2238413701924,20.1480966459595,20.2238413701924,33312.4191229547,0.0,1.0
2017-12-29,24.09,24.19,24.06,24.17,15300,20.2743378530144,20.3584986577176,20.2490896116034,20.341666496777,18179.4839699389,0.0,1.0
2018-01-02,24.54,24.54,24.34,24.36,26719,20.653061474179,20.653061474179,20.4847398647725,20.5015720257131,31747.55765966,0.0,1.0
2018-01-03,24.75,24.75,24.57,24.64,26728,20.8297991640558,20.8297991640558,20.67830971559,20.7372222788823,31758.25147376,0.0,1.0
2018-01-04,24.81,24.86,24.71,24.8,471608,20.8802956468778,20.9223760492294,20.7961348421745,20.8718795664075,560365.36445065,0.0,1.0
2018-01-05,25.06,25.06,24.88,24.88,17225,21.0906976586359,21.0906976586359,20.9392082101701,20.9392082101701,20466.7719857646,0.0,1.0
2018-01-08,25.11,25.13,24.93,25.02,214857,21.1327780609876,21.1496102219282,20.9812886125217,21.0570333367546,255293.424008442,0.0,1.0
2018-01-09,25.14,25.15,24.93,24.96,20114,21.1580263023985,21.1664423828689,20.9812886125217,21.0065368539327,23899.4863118531,0.0,1.0
2018-01-10,24.93,25.01,24.85,24.93,30961,20.9812886125217,21.0486172562843,20.9139599687591,20.9812886125217,36787.908705443,0.0,1.0
2018-01-11,25.08,25.09,24.84,24.84,48770,21.1075298195766,21.1159459000469,20.9055438882888,20.9055438882888,57948.5904061385,0.0,1.0
2018-01-12,25.26,25.27,25.05,25.06,27441,21.2590192680425,21.2674353485128,21.0822815781656,21.0906976586359,32605.4391907903,0.0,1.0
2018-01-16,25.22,25.49,25.16,25.38,58411,21.2253549461611,21.4525891188599,21.1748584633392,21.3600122336864,69404.0417103336,0.0,1.0
2018-01-17,25.41,25.55,25.32,25.32,38933,21.3852604750973,21.5030856016819,21.3095157508644,21.3095157508644,46260.2515948779,0.0,1.0
2018-01-18,25.53,25.56,25.39,25.42,11925,21.4862534407412,21.5115016821522,21.3684283141567,21.3936765555677,14169.3036824524,0.0,1.0
2018-01-19,25.65,25.65,25.5,25.63,23361,21.5872464063851,21.5872464063851,21.4610051993303,21.5704142454445,27757.5767988068,0.0,1.0
2018-01-22,25.76,25.76,25.59,25.71,34373,21.6798232915587,21.6798232915587,21.5367499235632,21.6377428892071,40842.0524508961,0.0,1.0
2018-01-23,25.94,25.94,25.68,25.69,28779,21.8313127400246,21.8313127400246,21.6124946477961,21.6209107282664,34195.2528869851,0.0,1.0
2018-01-24,26.01,26.08,25.84,25.96,18683,21.8902253033169,21.9491378666091,21.7471519353213,21.8481449009652,22199.1698699587,0.0,1.0
2018-01-25,26.01,26.13,25.91,26.04,39789,21.8902253033169,21.9912182689608,21.8060644986136,21.9154735447278,47277.3521359411,0.0,1.0
2018-01-26,26.32,26.32,26.09,26.16,86479,22.151123797897,22.151123797897,21.9575539470795,22.0164665103718,102754.483283421,0.0,1.0
2018-01-29,25.96,26.12,25.96,26.08,24203,21.8481449009652,21.9828021884904,21.8481449009652,21.9491378666091,28758.0425179367,0.0,1.0
2018-01-30,25.65,25.68,25.48,25.63,14735,21.5872464063851,21.6124946477961,21.4441730383896,21.5704142454445,17508.1500847745,0.0,1.0
2018-01-31,25.72,25.88,25.63,25.8,23457,21.6461589696774,21.7808162572026,21.5704142454445,21.71348761344,27871.6441492064,0.0,1.0
2018-02-01,25.58,25.68,25.57,25.57,9413,21.5283338430929,21.6124946477961,21.5199177626225,21.5199177626225,11184.5413469957,0.0,1.0
2018-02-02,25.11,25.39,25.03,25.39,26482,21.1327780609876,21.3684283141567,21.065449417225,21.3684283141567,31465.9538883609,0.0,1.0
2018-02-05,24.39,25.31,24.39,25.01,50291,20.5268202671241,21.3010996703941,20.5268202671241,21.0486172562843,59755.8449890326,0.0,1.0
2018-02-06,24.93,25.06,24.19,24.19,73746,20.9812886125217,21.0906976586359,20.3584986577176,20.3584986577176,87625.1127351055,0.0,1.0
2018-02-07,24.45,24.73,24.33,24.48,13636,20.5773167499461,20.8129670031152,20.4763237843022,20.6025649913571,16202.3165630122,0.0,1.0
2018-02-08,23.52,24.45,23.52,24.45,37203,19.7946212662058,20.5773167499461,19.7946212662058,20.5773167499461,44204.6628845514,0.0,1.0
2018-02-09,23.7,23.84,23.2,23.76,104230,19.9461107146717,20.0639358412562,19.5253066911554,19.9966071974936,123846.24929325,0.0,1.0
2018-02-12,23.92,24.14,23.88,24.09,10336,20.1312644850188,20.316418255366,20.0976001631375,20.2743378530144,12281.2513930254,0.0,1.0
2018-02-13,24.3,24.34,24.02,24.02,19874,20.4510755428912,20.4847398647725,20.2154252897221,20.2154252897221,23614.317935854,0.0,1.0
2018-02-14,24.68,24.71,24.25,24.25,13169,20.7708866007636,20.7961348421745,20.4089951405396,20.4089951405396,15647.4264313807,0.0,1.0
2018-02-15,24.94,25.0,24.65,24.92,94335,20.989704692992,21.040201175814,20.7456383593526,20.9728725320514,112088.994791123,0.0,1.0
2018-02-16,24.94,25.09,24.9,24.9,42825,20.989704692992,21.1159459000469,20.9560403711107,20.9560403711107,50884.7320923291,0.0,1.0
2018-02-20,24.81,24.81,24.62,24.67,5729,20.8802956468778,20.8802956468778,20.7203901179416,20.7624705202932,6807.20677541046,0.0,1.0
2018-02-21,24.83,25.21,24.83,25.02,7265,20.8971278078184,21.2169388656908,20.8971278078184,21.0570333367546,8632.28438180434,0.0,1.0
2018-02-22,24.76,24.9648,24.67,24.67,21593,20.8382152445262,21.0105765725584,20.7624705202932,20.7624705202932,25656.8364289471,0.0,1.0
2018-02-23,25.15,25.15,24.86,24.86,14910,21.1664423828689,21.1664423828689,20.9223760492294,20.9223760492294,17716.0853589404,0.0,1.0
2018-02-26,25.21,25.29,25.04,25.2,12586,21.2169388656908,21.2842675094534,21.0738654976953,21.2085227852205,14954.7049180164,0.0,1.0
2018-02-27,24.76,25.0,24.73,25.0,11143,20.8382152445262,21.040201175814,20.8129670031152,21.040201175814,13240.1300573222,0.0,1.0
2018-02-28,24.32,24.71,24.32,24.71,80989,20.4679077038318,20.7961348421745,20.4679077038318,20.7961348421745,96231.2566824435,0.0,1.0
2018-03-01,24.31,24.67,24.18,24.56,103528,20.4594916233615,20.7624705202932,20.3500825772473,20.6698936351197,123012.131793453,0.0,1.0
2018-03-02,24.34,24.35,24.04,24.07,57248,20.4847398647725,20.4931559452428,20.2322574506627,20.2575056920737,68022.1632883047,0.0,1.0
2018-03-05,24.41,24.43,24.15,24.25,7533,20.5436524280648,20.5604845890054,20.3248343358363,20.4089951405396,8950.72240166991,0.0,1.0
2018-03-06,24.48,24.75,24.48,24.75,13460,20.6025649913571,20.8297991640558,20.6025649913571,20.8297991640558,15993.1930872795,0.0,1.0
2018-03-07,24.55,24.59,24.36,24.36,29910,20.6614775546493,20.6951418765306,20.5015720257131,20.5015720257131,35539.1088588806,0.0,1.0
2018-03-08,24.63,24.68,24.58,24.61,11677,20.7288061984119,20.7708866007636,20.6867257960603,20.7119740374713,13874.6296939201,0.0,1.0
2018-03-09,25.02,25.02,24.72,24.72,8110,21.0570333367546,21.0570333367546,20.8045509226449,20.8045509226449,9636.3147056343,0.0,1.0
2018-03-12,25.21,25.22,24.95,24.95,10366,21.2169388656908,21.2253549461611,20.9981207734624,20.9981207734624,12316.8974400253,0.0,1.0
2018-03-13,24.91,25.29,24.85,25.18,12185,20.9644564515811,21.2842675094534,20.9139599687591,21.1916906242798,14478.2360897846,0.0,1.0
2018-03-14,24.92,25.04,24.92,25.04,5705,20.9728725320514,21.0738654976953,20.9728725320514,21.0738654976953,6778.68993781055,0.0,1.0
2018-03-15,24.92,25.05,24.92,25.03,11325,20.9728725320514,21.0822815781656,20.9728725320514,21.065449417225,13456.3827424548,0.0,1.0
2018-03-16,24.87,24.99,24.84,24.98,12462,20.9307921296997,21.0317850953437,20.9055438882888,21.0233690148733,14807.3679237503,0.0,1.0
2018-03-19,24.75,24.81,24.59,24.81,24466,20.8297991640558,20.8802956468778,20.6951418765306,20.8802956468778,29070.539529969,0.0,1.0
2018-03-20,24.91,24.98,24.81,24.81,7126,20.9644564515811,21.0233690148733,20.8802956468778,20.8802956468778,8467.12436403819,0.0,1.0
2018-03-21,25.09,25.19,24.86,24.9,65042,21.1159459000469,21.2001067047502,20.9223760492294,20.9560403711107,77283.0062988737,0.0,1.0
2018-03-22,24.27,24.73,24.27,24.73,30311,20.4258273014802,20.8129670031152,20.4258273014802,20.8129670031152,36015.5776871123,0.0,1.0
2018-03-23,23.83,24.28,23.83,24.28,14841,20.0555197607859,20.4342433819505,20.0555197607859,20.4342433819505,17634.0994508407,0.0,1.0
2018-03-26,24.38,24.53,24.05,24.35,28985,20.5184041866538,20.6446453937087,20.2406735311331,20.4931559452428,34440.0224097176,0.0,1.0
2018-03-27,24.0,24.45,24.0,24.31,5635,20.1985931287814,20.5773167499461,20.1985931287814,20.4594916233615,6695.51582814417,0.0,1.0
2018-03-28,23.94,23.96,23.8,23.83,26787,20.1480966459595,20.1649288069001,20.0302715193749,20.0555197607859,31828.355366193,0.0,1.0
2018-03-29,24.33,24.33,23.87,23.87,9109,20.4763237843022,20.4763237843022,20.0891840826672,20.0891840826672,10823.3280707303,0.0,1.0
2018-04-02,23.79,24.21,23.65,23.93,73012,20.0218554389046,20.3753308186583,19.90403031232,20.1396805654891,86752.9727851751,0.0,1.0
2018-04-03,24.02,24.04,23.83,24.03,105283,20.2154252897221,20.2322574506627,20.0555197607859,20.2238413701924,125097.425542946,0.0,1.0
2018-04-04,24.05,24.06,23.67,23.67,487937,20.2406735311331,20.2490896116034,19.9208624732607,19.9208624732607,579767.507832684,0.0,1.0
2018-04-05,24.17,24.27,24.13,24.27,12583,20.341666496777,20.4258273014802,20.3080021748957,20.4258273014802,14951.1403133164,0.0,1.0
2018-04-06,23.75,24.09,23.7,24.09,70608,19.9881911170233,20.2743378530144,19.9461107146717,20.2743378530144,83896.536218918,0.0,1.0
2018-04-09,23.95,24.13,23.93,24.11,36921,20.1565127264298,20.3080021748957,20.1396805654891,20.291170013955,43869.5900427526,0.0,1.0
2018-04-10,24.4,24.4,24.18,24.33,7733,20.5352363475944,20.5352363475944,20.3500825772473,20.4763237843022,9188.36271500247,0.0,1.0
2018-04-11,24.39,24.5,24.31,24.31,11459,20.5268202671241,20.6193971522977,20.4594916233615,20.4594916233615,13615.6017523876,0.0,1.0
2018-04-12,24.49,24.49,24.4,24.4,6661,20.6109810718274,20.6109810718274,20.5352363475944,20.5352363475944,7914.61063554006,0.0,1.0
2018-04-13,24.24,24.42,24.22,24.42,24348,20.4005790600692,20.5520685085351,20.3837468991286,20.5520685085351,28930.3317451028,0.0,1.0
2018-04-16,24.19,24.25,24.16,24.16,14444,20.3584986577176,20.4089951405396,20.3332504163066,20.3332504163066,17162.3834288757,0.0,1.0
2018-04-17,24.28,24.28,24.06,24.19,20788,20.4342433819505,20.4342433819505,20.2490896116034,20.3584986577176,24700.3341677837,0.0,1.0
2018-04-18,24.35,24.45,24.26,24.38,17702,20.4931559452428,20.5773167499461,20.4174112210099,20.5184041866538,21033.5441330627,0.0,1.0
2018-04-19,24.29,24.42,24.27,24.42,6874,20.4426594624209,20.5520685085351,20.4258273014802,20.5520685085351,8167.6975692392,0.0,1.0
2018-04-20,24.14,24.22,24.04,24.22,18853,20.316418255366,20.3837468991286,20.2322574506627,20.3837468991286,22401.1641362914,0.0,1.0
2018-04-23,24.12,24.18,24.02,24.05,13324,20.2995860944253,20.3500825772473,20.2154252897221,20.2406735311331,15831.5976742135,0.0,1.0
2018-04-24,23.95,24.26,23.87,24.21,22514,20.1565127264298,20.4174112210099,20.0891840826672,20.3753308186583,26751.1700718434,0.0,1.0
2018-04-25,23.83,23.97,23.74,23.97,19655,20.0555197607859,20.1733448873704,19.979775036553,20.1733448873704,23354.1017927548,0.0,1.0
2018-04-26,24.16,24.16,23.96,24.02,9752,20.3332504163066,20.3332504163066,20.1649288069001,20.2154252897221,11587.3416780944,0.0,1.0
2018-04-27,24.18,24.23,24.08,24.14,7962,20.3500825772473,20.3921629795989,20.265921772544,20.316418255366,9460.4608737682,0.0,1.0
2018-04-30,24.13,24.39,24.09,24.14,26711,20.3080021748957,20.5268202671241,20.2743378530144,20.316418255366,31738.0520471266,0.0,1.0
2018-05-01,24.07,24.07,23.84,23.93,33342,20.2575056920737,20.2575056920737,20.0639358412562,20.1396805654891,39617.0166356669,0.0,1.0
2018-05-02,23.94,24.15,23.94,23.99,1304499,20.1480966459595,20.3248343358363,20.1480966459595,20.1901770483111,1550007.75550989,0.0,1.0
2018-05-03,23.84,24.0,23.66,23.88,16175,20.0639358412562,20.1985931287814,19.9124463927904,20.0976001631375,19219.1603407688,0.0,1.0
2018-05-04,23.97,24.02,23.76,23.76,18144,20.1733448873704,20.2154252897221,19.9966071974936,19.9966071974936,21558.7292255276,0.0,1.0
2018-05-07,23.91,24.0,23.84,23.88,10107,20.1228484045485,20.1985931287814,20.0639358412562,20.0976001631375,12009.1532342596,0.0,1.0
2018-05-08,24.02,24.06,23.91,23.91,17910,20.2154252897221,20.2490896116034,20.1228484045485,20.1228484045485,21280.6900589285,0.0,1.0
2018-05-09,24.2,24.2,24.05,24.2,6539,20.3669147381879,20.3669147381879,20.2406735311331,20.3669147381879,7769.65004440724,0.0,1.0
2018-05-10,24.39,24.48,24.28,24.28,12841,20.5268202671241,20.6025649913571,20.4342433819505,20.4342433819505,15257.6963175154,0.0,1.0
2018-05-11,24.48,24.54,24.4,24.54,10545,20.6025649913571,20.653061474179,20.5352363475944,20.653061474179,12529.5855204579,0.0,1.0
2018-05-14,24.56,24.64,24.56,24.62,10047,20.6698936351197,20.7372222788823,20.6698936351197,20.7203901179416,11937.8611402599,0.0,1.0
2018-05-15,24.25,24.25,24.1,24.23,8887,20.4089951405396,20.4089951405396,20.2827539334847,20.3921629795989,10559.5473229312,0.0,1.0
2018-05-16,24.52,24.64,24.35,24.35,549284,20.6362293132384,20.7372222788823,20.4931559452428,20.4931559452428,652660.109342739,0.0,1.0
2018-05-17,24.38,24.48,24.3,24.34,12361,20.5184041866538,20.6025649913571,20.4510755428912,20.4847398647725,14687.3595655173,0.0,1.0
2018-05-18,24.32,24.33,24.12,24.24,254211,20.4679077038318,20.4763237843022,20.2995860944253,20.4005790600692,302053.908462886,0.0,1.0
2018-05-21,24.32,24.62,24.25,24.46,1085485,20.4679077038318,20.7203901179416,20.4089951405396,20.5857328304164,1289774.97758883,0.0,1.0
2018-05-22,24.25,24.43,24.22,24.29,98216,20.4089951405396,20.5604845890054,20.3837468991286,20.4426594624209,116700.405071341,0.0,1.0
2018-05-23,24.17,24.22,23.99,24.03,16111,20.341666496777,20.3837468991286,20.1901770483111,20.2238413701924,19143.1154405023,0.0,1.0
2018-05-24,24.05,24.12,23.91,24.12,17924,20.2406735311331,20.2995860944253,20.1228484045485,20.2995860944253,21297.3248808617,0.0,1.0
2018-05-25,24.12,24.12,24.04,24.08,14637,20.2995860944253,20.2995860944253,20.2322574506627,20.265921772544,17391.7063312416,0.0,1.0
2018-05-29,23.78,23.88,23.64,23.84,32838,20.0134393584343,20.0976001631375,19.8956142318497,20.0639358412562,39018.1630460688,0.0,1.0
2018-05-30,23.75,23.7805,23.581,23.581,6362,19.9881911170233,20.0138601624578,19.8459593570748,19.8459593570748,7559.33836710792,0.0,1.0
2018-05-31,23.82,23.83,23.65,23.8,52257,20.0471036803156,20.0555197607859,19.90403031232,20.0302715193749,62091.8492690912,0.0,1.0
2018-06-01,24.06,24.11,23.96,24.04,9891,20.2490896116034,20.291170013955,20.1649288069001,20.2322574506627,11752.5016958605,0.0,1.0
2018-06-04,24.37,24.37,24.29,24.31,3721,20.5099881061835,20.5099881061835,20.4426594624209,20.4594916233615,4421.2980295518,0.0,1.0
2018-06-05,24.24,24.37,24.14,24.33,16251,20.4005790600692,20.5099881061835,20.316418255366,20.4763237843022,19309.4636598351,0.0,1.0
2018-06-06,24.5,24.5,24.3,24.36,38594,20.6193971522977,20.6193971522977,20.4510755428912,20.5015720257131,45857.4512637792,0.0,1.0
2018-06-07,24.25,24.47,24.17,24.47,92869,20.4089951405396,20.5941489108867,20.341666496777,20.5941489108867,110347.091294396,0.0,1.0
2018-06-08,24.23,24.23,24.04,24.06,12705,20.3921629795989,20.3921629795989,20.2322574506627,20.2490896116034,15096.1009044493,0.0,1.0
2018-06-11,24.17,24.27,24.15,24.15,21442,20.341666496777,20.4258273014802,20.3248343358363,20.3248343358363,25477.417992381,0.0,1.0
2018-06-12,24.18,24.18,24.12,24.18,21472,20.3500825772473,20.3500825772473,20.2995860944253,20.3500825772473,25513.0640393809,0.0,1.0
2018-06-13,24.03,24.22,24.0,24.08,7818,20.2238413701924,20.3837468991286,20.1985931287814,20.265921772544,9289.35984816878,0.0,1.0
2018-06-14,23.98,24.04,23.96,24.0,22075,20.1817609678408,20.2322574506627,20.1649288069001,20.1985931287814,26229.5495840785,0.0,1.0
2018-06-15,23.93,23.93,23.74,23.76,12396,20.1396805654891,20.1396805654891,19.979775036553,19.9966071974936,14728.9466203505,0.0,1.0
2018-06-18,23.54,23.66,23.44,23.66,12565,19.8114534271464,19.9124463927904,19.7272926224432,19.9124463927904,14929.7526851165,0.0,1.0
2018-06-19,23.46,23.47,23.16,23.4,17694,19.7441247833838,19.7525408638542,19.4916423692741,19.6936283005619,21024.0385205294,0.0,1.0
2018-06-20,23.54,23.58,23.38,23.38,36828,19.8114534271464,19.8451177490277,19.6767961396212,19.6767961396212,43759.087297053,0.0,1.0
2018-06-21,23.21,23.5,23.15,23.38,19394,19.5337227716257,19.7777891052651,19.4832262888037,19.6767961396212,23043.9811838559,0.0,1.0
2018-06-22,23.4,23.46,23.34,23.43,8808,19.6936283005619,19.7441247833838,19.6431318177399,19.7188765419729,10465.6793991648,0.0,1.0
2018-06-25,23.1,23.1,22.96,23.08,8076,19.4411458864521,19.4411458864521,19.3233207598676,19.4243137255115,9595.91585236776,0.0,1.0
2018-06-26,22.99,23.1,22.93,23.09,24705,19.3485690012785,19.4411458864521,19.2980725184566,19.4327298059818,29354.5197044014,0.0,1.0
2018-06-27,22.73,23.0,22.69,22.88,438361,19.1297509090501,19.3569850817489,19.0960865871688,19.255992116105,520861.226963816,0.0,1.0
2018-06-28,22.8,22.83,22.59,22.59,13684,19.1886634723424,19.2139117137533,19.0119257824655,19.0119257824655,16259.350238212,0.0,1.0
2018-06-29,23.16,23.2,22.93,22.93,77042,19.4916423692741,19.5253066911554,19.2980725184566,19.2980725184566,91541.4250988256,0.0,1.0
2018-07-02,22.97,23.12,22.82,23.03,10877,19.3317368403379,19.4579780473928,19.205495633283,19.3822333231598,12924.0684405899,0.0,1.0
2018-07-03,22.83,23.05,22.83,22.93,17036,19.2139117137533,19.3990654841005,19.2139117137533,19.2980725184566,20242.2018896653,0.0,1.0
2018-07-05,22.895,23.04,22.8387,23.04,5478,19.2686162368104,19.3906494036302,19.2212337037625,19.3906494036302,6508.96818217814,0.0,1.0
2018-07-06,23.08,23.14,22.74,22.74,11938,19.4243137255115,19.4748102083334,19.1381669895204,19.1381669895204,14184.750302819,0.0,1.0
2018-07-09,23.47,23.47,23.33,23.36,9075,19.7525408638542,19.7525408638542,19.6347157372696,19.6599639786806,10782.9292174637,0.0,1.0
2018-07-10,23.29,23.39,23.23,23.38,4691,19.6010514153883,19.6852122200916,19.5505549325664,19.6767961396212,5573.8535492146,0.0,1.0
2018-07-11,23.12,23.16,23.06,23.16,33075,19.4579780473928,19.4916423692741,19.4074815645708,19.4916423692741,39299.7668173679,0.0,1.0
2018-07-12,23.35,23.37,23.27,23.37,24313,19.6515478982103,19.6683800591509,19.5842192544477,19.6683800591509,28888.7446902695,0.0,1.0
2018-07-13,23.36,23.38,23.32,23.35,14825,19.6599639786806,19.6767961396212,19.6262996567993,19.6515478982103,17615.0882257741,0.0,1.0
2018-07-16,23.23,23.27,23.12,23.19,9668,19.5505549325664,19.5842192544477,19.4579780473928,19.5168906106851,11487.5327464947,0.0,1.0
2018-07-17,23.31,23.39,23.19,23.26,53444,19.617883576329,19.6852122200916,19.5168906106851,19.5758031739773,63502.2445287198,0.0,1.0
2018-07-18,23.26,23.34,23.19,23.32,59463,19.5758031739773,19.6431318177399,19.5168906106851,19.6262996567993,70654.0297584627,0.0,1.0
2018-07-19,23.08,23.19,22.99,23.06,42208,19.4243137255115,19.5168906106851,19.3485690012785,19.4074815645708,50151.611725698,0.0,1.0
2018-07-20,23.31,23.37,23.29,23.32,7159,19.617883576329,19.6683800591509,19.6010514153883,19.6262996567993,8506.33501573806,0.0,1.0
2018-07-23,23.21,23.31,23.11,23.11,75200,19.5337227716257,19.617883576329,19.4495619669224,19.4495619669224,89352.7578130331,0.0,1.0
2018-07-24,23.49,23.6,23.4,23.4,22087,19.7693730247948,19.8619499099684,19.6936283005619,19.6936283005619,26243.8080028785,0.0,1.0
2018-07-25,23.87,23.88,23.37,23.37,33714,20.0891840826672,20.0976001631375,19.6683800591509,19.6683800591509,40059.0276184654,0.0,1.0
2018-07-26,23.57,23.65,23.57,23.65,9156,19.8367016685574,19.90403031232,19.8367016685574,19.90403031232,10879.1735443635,0.0,1.0
2018-07-27,23.54,23.75,23.49,23.57,46073,19.8114534271464,19.9881911170233,19.7693730247948,19.8367016685574,54744.0107808495,0.0,1.0
2018-07-30,23.5,23.66,23.45,23.45,6377,19.7777891052651,19.9124463927904,19.7357087029135,19.7357087029135,7577.16139060789,0.0,1.0
2018-07-31,23.63,23.72,23.57,23.59,12503,19.8871981513794,19.9629428756123,19.8367016685574,19.8535338294981,14856.0841879834,0.0,1.0
2018-08-01,23.48,23.58,23.39,23.53,3257,19.7609569443245,19.8451177490277,19.6852122200916,19.8030373466761,3869.97250262033,0.0,1.0
2018-08-02,23.27,23.35,23.0,23.0,14419,19.5842192544477,19.6515478982103,19.3569850817489,19.3569850817489,17132.678389709,0.0,1.0
2018-08-03,23.36,23.46,23.36,23.42,14092,19.6599639786806,19.7441247833838,19.6599639786806,19.7104604615025,16744.1364774104,0.0,1.0
2018-08-06,23.35,23.46,23.34,23.46,9496,19.6515478982103,19.7441247833838,19.6431318177399,19.7441247833838,11283.1620770287,0.0,1.0
2018-08-07,23.4,23.55,23.4,23.53,21480,19.6936283005619,19.8198695076168,19.6936283005619,19.8030373466761,25522.5696519142,0.0,1.0
2018-08-08,23.51,23.51,23.4,23.43,4193,19.7862051857355,19.7862051857355,19.6936283005619,19.7188765419729,4982.12916901658,0.0,1.0
2018-08-09,23.53,23.61,23.53,23.56,7433,19.8030373466761,19.8703659904387,19.8030373466761,19.8282855880871,8831.90224500366,0.0,1.0
2018-08-10,23.29,23.43,23.15,23.15,10311,19.6010514153883,19.7188765419729,19.4832262888037,19.4832262888037,12251.5463538588,0.0,1.0
2018-08-13,22.98,23.13,22.95,23.01,14116,19.3401529208082,19.4663941278631,19.3149046793972,19.3654011622192,16772.6533150103,0.0,1.0
2018-08-14,22.98,23.05,22.8949,23.05,31557,19.3401529208082,19.3990654841005,19.2685320760057,19.3990654841005,37496.076839174,0.0,1.0
2018-08-15,22.53,22.6,22.37,22.58,20147,18.9614292996436,19.0203418629358,18.8267720121184,19.0035097019952,23938.6969635528,0.0,1.0
2018-08-16,22.67,22.79,22.64,22.79,28195,19.0792544262281,19.180247391872,19.0540061848171,19.180247391872,33501.3431720541,0.0,1.0
2018-08-17,22.77,22.81,22.57,22.58,6888,19.1634152309314,19.1970795528127,18.9950936215249,19.0035097019952,8184.33239117248,0.0,1.0
2018-08-20,22.89,22.94,22.84,22.85,7273,19.2644081965753,19.3064885989269,19.2223277942237,19.230743874694,8641.78999433762,0.0,1.0
2018-08-21,23.14,23.23,23.02,23.02,14245,19.4748102083334,19.5505549325664,19.3738172426895,19.3738172426895,16925.9313171098,0.0,1.0
2018-08-22,23.4,23.42,23.19,23.19,548287,19.6936283005619,19.7104604615025,19.5168906106851,19.5168906106851,651475.472380777,0.0,1.0
2018-08-23,23.12,23.35,23.12,23.35,4070,19.4579780473928,19.6515478982103,19.4579780473928,19.6515478982103,4835.98037631707,0.0,1.0
2018-08-24,23.32,23.39,23.3,23.36,7150,19.6262996567993,19.6852122200916,19.6094674958586,19.6599639786806,8495.64120163811,0.0,1.0
2018-08-27,23.67,23.71,23.51,23.51,13485,19.9208624732607,19.954526795142,19.7862051857355,19.7862051857355,16022.8981264461,0.0,1.0
2018-08-28,23.53,23.72,23.52,23.72,12285,19.8030373466761,19.9629428756123,19.7946212662058,19.9629428756123,14597.056246451,0.0,1.0
2018-08-29,23.72,23.79,23.42,23.42,8001,19.9629428756123,20.0218554389046,19.7104604615025,19.7104604615025,9506.80073486805,0.0,1.0
2018-08-30,23.39,23.55,23.39,23.55,5089,19.6852122200916,19.8198695076168,19.6852122200916,19.8198695076168,6046.75777274633,0.0,1.0
2018-08-31,23.49,23.49,23.31,23.31,7472,19.7693730247948,19.7693730247948,19.617883576329,19.617883576329,8878.24210610351,0.0,1.0
2018-09-04,23.09,23.2,23.0,23.2,6331,19.4327298059818,19.5253066911554,19.3569850817489,19.5253066911554,7522.50411854138,0.0,1.0
2018-09-05,22.87,22.9,22.72,22.85,27108,19.2475760356346,19.2728242770456,19.1213348285797,19.230743874694,32209.7680690918,0.0,1.0
2018-09-06,22.82,22.98,22.75,22.87,6599,19.205495633283,19.3401529208082,19.1465830699907,19.2475760356346,7840.94213840698,0.0,1.0
2018-09-07,22.89,22.89,22.7,22.8,23991,19.2644081965753,19.2644081965753,19.1045026676391,19.1886634723424,28506.1437858042,0.0,1.0
2018-09-10,22.46,22.93,22.46,22.93,15177,18.9025167363513,19.2980725184566,18.9025167363513,19.2980725184566,18033.3351772394,0.0,1.0
2018-09-11,22.47,22.56,22.3775,22.404,6712,18.9109328168216,18.9866775410545,18.8330840724711,18.8553866857175,7975.20891543987,0.0,1.0
2018-09-12,22.55,22.67,22.35,22.35,277715,18.9782614605842,19.0792544262281,18.8099398511777,18.8099398511777,329981.398085725,0.0,1.0
2018-09-13,22.73,22.83,22.68,22.78,25353,19.1297509090501,19.2139117137533,19.0876705066984,19.1718313114017,30124.4743195987,0.0,1.0
2018-09-14,22.87,22.92,22.75,22.85,7937,19.2475760356346,19.2896564379863,19.1465830699907,19.230743874694,9430.75583460166,0.0,1.0
2018-09-17,22.61,22.74,22.59,22.72,8266,19.0287579434062,19.1381669895204,19.0119257824655,19.1213348285797,9821.67415003364,0.0,1.0
2018-09-18,22.83,22.86,22.74,22.74,19154,19.2139117137533,19.2391599551643,19.1381669895204,19.1381669895204,22758.8128078569,0.0,1.0
2018-09-19,22.99,23.06,22.85,22.85,11166,19.3485690012785,19.4074815645708,19.230743874694,19.230743874694,13267.4586933554,0.0,1.0
2018-09-20,23.21,23.22,23.11,23.2,20505,19.5337227716257,19.542138852096,19.4495619669224,19.5253066911554,24364.0731244181,0.0,1.0
2018-09-21,23.28,23.34,23.21,23.21,11632,19.592635334918,19.6431318177399,19.5337227716257,19.5337227716257,13821.1606234202,0.0,1.0
2018-09-24,23.08,23.14,23.01,23.14,3764,19.4243137255115,19.4748102083334,19.3654011622192,19.4748102083334,4472.3906969183,0.0,1.0
2018-09-25,23.18,23.2,23.09,23.2,4222,19.5084745302147,19.5253066911554,19.4327298059818,19.5253066911554,5016.58701444981,0.0,1.0
2018-09-26,23.14,23.35,23.12,23.21,7897,19.4748102083334,19.6515478982103,19.4579780473928,19.5337227716257,9383.22777193514,0.0,1.0
2018-09-27,23.18,23.28,23.13,23.22,22051,19.5084745302147,19.592635334918,19.4663941278631,19.542138852096,26201.0327464786,0.0,1.0
2018-09-28,23.08,23.14,23.0,23.11,8448,19.4243137255115,19.4748102083334,19.3569850817489,19.4495619669224,10037.9268351662,0.0,1.0
2018-10-01,23.08,23.18,23.08,23.17,11144,19.4243137255115,19.5084745302147,19.4243137255115,19.5000584497444,13241.3182588888,0.0,1.0
2018-10-02,22.91,22.96,22.87,22.88,20083,19.2812403575159,19.3233207598676,19.2475760356346,19.255992116105,23862.6520632865,0.0,1.0
2018-10-03,22.73,22.99,22.68,22.96,9632,19.1297509090501,19.3485690012785,19.0876705066984,19.3233207598676,11444.7574900949,0.0,1.0
2018-10-04,22.39,22.64,22.25,22.64,17448,18.843604173059,19.0540061848171,18.7257790464744,19.0540061848171,20731.7409351303,0.0,1.0
2018-10-05,22.18,22.32,22.13,22.29,4699,18.6668664831822,18.7846916097667,18.6247860808305,18.7594433683557,5583.35916174789,0.0,1.0
2018-10-08,22.23,22.24,22.03,22.05,11967,18.7089468855338,18.7173629660041,18.5406252761273,18.5574574370679,14219.2081482522,0.0,1.0
2018-10-09,22.14,22.18,21.96,21.99,21420,18.6332021613009,18.6668664831822,18.481712712835,18.506960954246,25451.2775579144,0.0,1.0
2018-10-10,21.59,22.06,21.46,22.06,17781,18.170317735433,18.5658735175383,18.0609086893187,18.5658735175383,21127.4120568289,0.0,1.0
2018-10-11,21.27,21.43,21.11,21.38,27113,17.9010031603825,18.0356604479077,17.7663458728573,17.9935800455561,32215.7090769251,0.0,1.0
2018-10-12,21.71,21.85,21.58,21.85,12698,18.2713107010769,18.3891358276614,18.1619016549626,18.3891358276614,15087.7834934826,0.0,1.0
2018-10-15,21.46,21.66,21.46,21.5,40020,18.0609086893187,18.2292302987252,18.0609086893187,18.0945730112,47551.8266978403,0.0,1.0
2018-10-16,21.88,21.89,21.67,21.67,11384,18.4143840690724,18.4228001495427,18.2376463791956,18.2376463791956,13526.4866348879,0.0,1.0
2018-10-17,21.71,21.8,21.66,21.8,3773,18.2713107010769,18.3470554253098,18.2292302987252,18.3470554253098,4483.08451101826,0.0,1.0
2018-10-18,21.18,21.52,21.18,21.52,10971,17.8252584361496,18.1114051721407,17.8252584361496,18.1114051721407,13035.7593878562,0.0,1.0
2018-10-19,21.47,21.61,21.36,21.49,13744,18.069324769789,18.1871498963736,17.9767478846155,18.0861569307297,16330.6423322118,0.0,1.0
2018-10-22,21.65,21.71,21.57,21.71,10920,18.2208142182549,18.2713107010769,18.1534855744923,18.2713107010769,12975.1611079564,0.0,1.0
2018-10-23,21.43,21.49,21.04,21.24,22981,18.0356604479077,18.0861569307297,17.707433309565,17.8757549189716,27306.060203475,0.0,1.0
2018-10-24,20.81,21.34,20.79,21.34,8046,17.5138634587476,17.9599157236748,17.4970312978069,17.9599157236748,9560.26980536785,0.0,1.0
2018-10-25,21.2,21.28,20.99,20.99,33002,17.8420905970903,17.9094192408529,17.6653529072134,17.6653529072134,39213.0281030015,0.0,1.0
2018-10-26,20.95,21.05,20.75,20.87,29698,17.6316885853321,17.7158493900354,17.4633669759256,17.5643599415695,35287.2101267481,0.0,1.0
2018-10-29,20.6,21.09,20.42,21.09,12007,17.3371257688707,17.7495137119167,17.1856363204049,17.7495137119167,14266.7362109187,0.0,1.0
2018-10-30,20.92,21.07,20.68,20.68,19402,17.6064403439211,17.732681550976,17.4044544126333,17.4044544126333,23053.4867963892,0.0,1.0
2018-10-31,21.31,21.37,21.23,21.23,14806,17.9346674822638,17.9851639650858,17.8673388385012,17.8673388385012,17592.5123960076,0.0,1.0
2018-11-01,21.77,21.84,21.42,21.43,8153,18.3218071838988,18.3807197471911,18.0272443674374,18.0356604479077,9687.40737300078,0.0,1.0
2018-11-02,21.97,22.18,21.83,22.07,9753,18.4901287933053,18.6668664831822,18.3723036667208,18.5742895980086,11588.5298796611,0.0,1.0
2018-11-05,21.98,22.05,21.9,21.9,16516,18.4985448737757,18.5574574370679,18.431216230013,18.431216230013,19624.3370750007,0.0,1.0
2018-11-06,22.04,22.04,21.81,21.936,15769,18.5490413565976,18.5490413565976,18.3554715057801,18.4615141197062,18736.7505047037,0.0,1.0
2018-11-07,22.27,22.38,22.06,22.16,14560,18.7426112074151,18.8351880925887,18.5658735175383,18.6500343222415,17300.2148106085,0.0,1.0
2018-11-08,21.92,22.27,21.78,22.05,219375,18.4480483909537,18.7426112074151,18.3302232643691,18.5574574370679,260661.718686624,0.0,1.0
2018-11-09,21.62,21.68,21.46,21.68,144842,18.1955659768439,18.2460624596659,18.0609086893187,18.2460624596659,172101.491318555,0.0,1.0
2018-11-12,21.34,21.72,21.32,21.72,58726,17.9599157236748,18.2797267815472,17.9430835627342,18.2797267815472,69778.3252038322,0.0,1.0
2018-11-13,21.59,21.76,21.47,21.52,16377,18.170317735433,18.3133911034285,18.069324769789,18.1114051721407,19459.1770572346,0.0,1.0
2018-11-14,21.6,21.68,21.45,21.65,30007,18.1787338159033,18.2460624596659,18.0524926088484,18.2208142182549,35654.3644108468,0.0,1.0
2018-11-15,21.94,22.05,21.68,21.73,14564,18.4648805518944,18.5574574370679,18.2460624596659,18.2881428620175,17304.9676168751,0.0,1.0
2018-11-16,22.03,22.03,21.78,21.81,14908,18.5406252761273,18.5406252761273,18.3302232643691,18.3554715057801,17713.7089558071,0.0,1.0
2018-11-19,21.74,21.87,21.63,21.86,69912,18.2965589424878,18.4059679886021,18.2039820573143,18.3975519081317,83069.547928521,0.0,1.0
2018-11-20,21.29,21.48,21.28,21.38,47891,17.9178353213232,18.0777408502594,17.9094192408529,17.9935800455561,56904.1612290421,0.0,1.0
2018-11-21,21.7,21.73,21.62,21.62,17049,18.2628946206065,18.2881428620175,18.1955659768439,18.1955659768439,20257.648510032,0.0,1.0
2018-11-23,21.5035,21.5035,21.42,21.42,3034,18.0975186393646,18.0975186393646,18.0272443674374,18.0272443674374,3605.00355325456,0.0,1.0
2018-11-26,21.73,21.83,21.68,21.73,29872,18.2881428620175,18.3723036667208,18.2460624596659,18.2881428620175,35493.9571993474,0.0,1.0
2018-11-27,21.85,21.85,21.72,21.72,9410,18.3891358276614,18.3891358276614,18.2797267815472,18.2797267815472,11180.9767422958,0.0,1.0
2018-11-28,22.24,22.3,21.87,21.94,11794,18.7173629660041,18.7678594488261,18.4059679886021,18.4648805518944,14013.6492772196,0.0,1.0
2018-11-29,22.09,22.22,21.95,22.22,78015,18.5911217589492,18.7005308050635,18.4732966323647,18.7005308050635,92697.5452231886,0.0,1.0
2018-11-30,22.01,22.13,21.54,21.9,36019,18.5237931151866,18.6247860808305,18.1282373330813,18.431216230013,42797.8322296229,0.0,1.0
2018-12-03,22.37,22.57,22.34,22.57,16483,18.8267720121184,18.9950936215249,18.8015237707074,18.9950936215249,19585.1264233008,0.0,1.0
2018-12-04,22.09,22.44,22.02,22.44,64595,18.5911217589492,18.8856845754106,18.532209195657,18.8856845754106,76751.8801985755,0.0,1.0
2018-12-06,21.82,21.85,21.56,21.59,21875,18.3638875862504,18.3891358276614,18.145069494022,18.170317735433,25991.909270746,0.0,1.0
2018-12-07,21.62,22.05,21.6,21.9,20892,18.1955659768439,18.5574574370679,18.1787338159033,18.431216230013,24823.9071307166,0.0,1.0
2018-12-10,21.48,21.65,21.33,21.65,8171,18.0777408502594,18.2208142182549,17.9514996432045,18.2208142182549,9708.79500120069,0.0,1.0
2018-12-11,21.57,21.71,21.52,21.65,9331,18.1534855744923,18.2713107010769,18.1114051721407,18.2208142182549,11087.1088185294,0.0,1.0
2018-12-12,21.85,22.06,21.85,22.06,22843,18.3891358276614,18.5658735175383,18.3891358276614,18.5658735175383,27142.0883872755,0.0,1.0
2018-12-13,21.89,22.07,21.85,22.07,15601,18.4228001495427,18.5742895980086,18.3891358276614,18.5742895980086,18537.1326415044,0.0,1.0
2018-12-14,21.67,21.83,21.66,21.73,28196,18.2376463791956,18.3723036667208,18.2292302987252,18.2881428620175,33502.5313736207,0.0,1.0
2018-12-17,21.33,21.71,21.3,21.71,21070,17.9514996432045,18.2713107010769,17.9262514017935,18.2713107010769,25035.4070095825,0.0,1.0
2018-12-18,21.47,21.6,21.45,21.45,38371,18.069324769789,18.1787338159033,18.0524926088484,18.0524926088484,45592.4823144136,0.0,1.0
2018-12-19,20.63,21.13,20.5509,21.0799,22922,17.8640565671178,18.2970196443625,17.7955618082977,18.2536367440226,26471.0794115166,0.5961,1.0
2018-12-20,20.66,20.88,20.64,20.78,149258,17.8900343517525,18.0805381057402,17.8727158286627,17.9939454902912,172368.046889632,0.0,1.0
2018-12-21,20.54,20.79,20.5,20.67,29940,17.7861232132138,18.0026047518361,17.7514861670342,17.8986936132974,34575.6966050434,0.0,1.0
2018-12-24,20.56,20.73,20.47,20.68,32244,17.8034417363035,17.9506491825668,17.7255083823995,17.9073528748423,37236.4315742493,0.0,1.0
2018-12-26,20.87,20.98,20.43,20.46,66100,18.0718788441953,18.1671307211891,17.6908713362199,17.7168491208546,76334.4537606337,0.0,1.0
2018-12-27,20.75,20.75,20.35,20.47,45474,17.9679677056565,17.9679677056565,17.6215972438608,17.7255083823995,52514.8706552355,0.0,1.0
2018-12-28,20.96,21.05,20.74,20.74,206243,18.1498121980993,18.2277455520034,17.9593084441116,17.9593084441116,238176.198894923,0.0,1.0
2018-12-31,20.89,21.28,20.69,21.15,144758,18.0891973672851,18.426908567536,17.9160121363872,18.3143381674523,167171.298902902,0.0,1.0
2019-01-02,20.83,21.0,20.54,20.54,168778,18.0372417980157,18.1844492442789,17.7861232132138,17.7861232132138,194910.384823181,0.0,1.0
2019-01-03,20.54,20.71,20.49,20.64,35653,17.7861232132138,17.933330659477,17.7428269054893,17.8727158286627,41173.2568824186,0.0,1.0
2019-01-04,20.99,21.17,20.78,20.78,101489,18.175789982734,18.3316566905421,17.9939454902912,17.9939454902912,117202.834761164,0.0,1.0
2019-01-07,21.13,21.16,20.96,21.03,12090,18.2970196443625,18.3229974289972,18.1498121980993,18.2104270289136,13961.9295910146,0.0,1.0
2019-01-08,21.3,21.3,21.05,21.2,12409,18.4442270906258,18.4442270906258,18.2277455520034,18.3576344751768,14330.3212816294,0.0,1.0
2019-01-09,21.55,21.76,21.32,21.32,20524,18.6607086292481,18.8425531216909,18.4615456137155,18.4615456137155,23701.7901510325,0.0,1.0
2019-01-10,21.71,21.71,21.51,21.54,10449,18.7992568139664,18.7992568139664,18.6260715830685,18.6520493677032,12066.848825187,0.0,1.0
2019-01-11,21.51,21.63,21.47,21.48,20941,18.6260715830685,18.7299827216073,18.591434536889,18.6000937984339,24183.3554644695,0.0,1.0
2019-01-14,21.36,21.5,21.35,21.42,17680,18.4961826598951,18.6174123215236,18.4875233983502,18.5481382291645,20417.4454234192,0.0,1.0
2019-01-15,21.39,21.69,21.31,21.64,309668,18.5221604445298,18.7819382908766,18.4528863521706,18.7386419831522,357614.790123267,0.0,1.0
2019-01-16,21.67,21.67,21.57,21.61,75636,18.7646197677869,18.7646197677869,18.6780271523379,18.7126641985175,87346.9401609574,0.0,1.0
2019-01-17,21.68,21.71,21.54,21.58,29025,18.7732790293317,18.7992568139664,18.6520493677032,18.6866864138828,33519.0245144085,0.0,1.0
2019-01-18,21.85,21.95,21.75,21.75,31900,18.920486475595,19.0070790910439,18.833893860146,18.833893860146,36839.1690614858,0.0,1.0
2019-01-22,21.55,21.67,21.4001,21.67,32418,18.6607086292481,18.7646197677869,18.5309062986901,18.7646197677869,37437.3724964028,0.0,1.0
2019-01-23,21.66,21.75,21.59,21.72,7572,18.755960506242,18.833893860146,18.6953456754277,18.8079160755113,8744.39461233763,0.0,1.0
2019-01-24,21.86,21.9,21.75,21.76,22558,18.9291457371399,18.9637827833194,18.833893860146,18.8425531216909,26050.7202410344,0.0,1.0
2019-01-25,22.06,22.16,22.03,22.03,14475,19.1023309680378,19.1889235834867,19.0763531834031,19.0763531834031,16716.2060239814,0.0,1.0
2019-01-28,21.98,21.98,21.79,21.82,16211,19.0330568756786,19.0330568756786,18.8685309063256,18.8945086909603,18720.9959139733,0.0,1.0
2019-01-29,21.86,22.04,21.86,22.04,11559,18.9291457371399,19.085012444948,18.9291457371399,19.085012444948,13348.7133285804,0.0,1.0
2019-01-30,22.22,22.26,21.99,22.13,7845,19.2408791527561,19.2755161989356,19.0417161372235,19.162945798852,9059.66399019925,0.0,1.0
2019-01-31,22.4,22.41,22.26,22.34,402577,19.3967458605642,19.4054051221091,19.2755161989356,19.3447902912948,464909.158723065,0.0,1.0
2019-02-01,22.26,22.4,22.21,22.4,8815,19.2755161989356,19.3967458605642,19.2322198912112,19.3967458605642,10179.8518895611,0.0,1.0
2019-02-04,22.36,22.43,22.22,22.22,19726,19.3621088143846,19.4227236451989,19.2408791527561,19.2408791527561,22780.2335080524,0.0,1.0
2019-02-05,22.69,22.71,22.41,22.52,17951,19.6478644453661,19.6651829684559,19.4054051221091,19.5006569991029,20730.4051355089,0.0,1.0
2019-02-06,22.49,22.63,22.41,22.63,67171,19.4746792144682,19.5959088760968,19.4054051221091,19.5959088760968,77571.2797814756,0.0,1.0
2019-02-07,22.19,22.35,22.02,22.35,18974,19.2149013681214,19.3534495528397,19.0676939218582,19.3534495528397,21911.7991778255,0.0,1.0
2019-02-08,22.16,22.17,21.98,22.02,16261,19.1889235834867,19.1975828450316,19.0330568756786,19.0676939218582,18778.7375582703,0.0,1.0
2019-02-11,22.04,22.24,22.02,22.24,29638,19.085012444948,19.2581976758459,19.0676939218582,19.2581976758459,34226.9370734895,0.0,1.0
2019-02-12,22.28,22.31,22.17,22.18,31907,19.2928347220254,19.3188125066601,19.1975828450316,19.2062421065765,36847.2528916875,0.0,1.0
2019-02-13,22.22,22.31,22.15,22.31,27646,19.2408791527561,19.3188125066601,19.1802643219418,19.3188125066601,31926.5099646971,0.0,1.0
2019-02-14,22.28,22.29,22.08,22.19,19961,19.2928347220254,19.3014939835703,19.1196494911275,19.2149013681214,23051.6192362483,0.0,1.0
2019-02-15,22.14,22.35,22.09,22.28,26529,19.1716050603969,19.3534495528397,19.1283087526724,19.2928347220254,30636.5616311022,0.0,1.0
2019-02-19,22.32,22.32,22.05,22.05,8588,19.327471768205,19.327471768205,19.0936717064929,19.0936717064929,9917.7048244527,0.0,1.0
2019-02-20,22.45,22.67,22.35,22.45,7292,19.4400421682886,19.6305459222763,19.3534495528397,19.4400421682886,8421.04140427447,0.0,1.0
2019-02-21,22.4,22.5,22.28,22.5,16956,19.3967458605642,19.4833384760131,19.2928347220254,19.4833384760131,19581.3464139985,0.0,1.0
2019-02-22,22.56,22.63,22.5101,22.63,14400,19.5352940452825,19.5959088760968,19.4920843301735,19.5959088760968,16629.5935575359,0.0,1.0
2019-02-25,22.84,22.905,22.7401,22.8299,17999,19.7777533685395,19.8340385685814,19.691247345706,19.7690075143792,20785.837114034,0.0,1.0
2019-02-26,22.74,22.84,22.59,22.66,23546,19.6911607530906,19.7777533685395,19.5612718299172,19.6218866607314,27191.6951323431,0.0,1.0
2019-02-27,22.62,22.66,22.55,22.66,9089,19.5872496145519,19.6218866607314,19.5266347837376,19.6218866607314,10496.2761003086,0.0,1.0
2019-02-28,22.44,22.54,22.4,22.54,10645,19.4313829067438,19.5179755221927,19.3967458605642,19.5179755221927,12293.1960708312,0.0,1.0
2019-03-01,22.47,22.62,22.44,22.62,27022,19.4573606913784,19.5872496145519,19.4313829067438,19.5872496145519,31205.8942438706,0.0,1.0
2019-03-04,22.45,22.63,22.28,22.63,17575,19.4400421682886,19.5959088760968,19.2928347220254,19.5959088760968,20296.1879703955,0.0,1.0
2019-03-05,22.63,22.64,22.52,22.59,7019,19.5959088760968,19.6045681376416,19.5006569991029,19.5612718299172,8105.77202641281,0.0,1.0
2019-03-06,22.56,22.69,22.52,22.69,11645,19.5352940452825,19.6478644453661,19.5006569991029,19.6478644453661,13448.0289567712,0.0,1.0
2019-03-07,22.28,22.5,22.19,22.5,24293,19.2928347220254,19.4833384760131,19.2149013681214,19.4833384760131,28054.3552981404,0.0,1.0
2019-03-08,22.14,22.14,22.01,22.1,4919,19.1716050603969,19.1716050603969,19.0590346603133,19.1369680142173,5680.62296593885,0.0,1.0
2019-03-11,22.38,22.47,22.28,22.31,14568,19.3794273374744,19.4573606913784,19.2928347220254,19.3188125066601,16823.6054823738,0.0,1.0
2019-03-12,22.58,22.58,22.47,22.51,13568,19.5526125683723,19.5526125683723,19.4573606913784,19.491997737558,15668.7725964338,0.0,1.0
2019-03-13,22.6,22.6,22.47,22.56,19940,19.5699310914621,19.5699310914621,19.4573606913784,19.5352940452825,23027.3677456435,0.0,1.0
2019-03-14,22.43,22.57,22.4,22.46,7190,19.4227236451989,19.5439533068274,19.3967458605642,19.4487014298335,8303.24844990855,0.0,1.0
2019-03-15,22.65,22.737,22.6369,22.6924,22546,19.6132273991865,19.6885629746271,19.6018837665627,19.6499426681369,26036.8622464032,0.0,1.0
2019-03-18,22.94,22.94,22.8,22.84,12504,19.8643459839885,19.8643459839885,19.74311632236,19.7777533685395,14440.0304057937,0.0,1.0
2019-03-19,22.98,22.98,22.85,22.98,8426,19.8989830301681,19.8989830301681,19.7864126300844,19.8989830301681,9730.62189693039,0.0,1.0
2019-03-20,22.83,23.05,22.75,22.89,13675,19.7690941069946,19.9595978609823,19.6998200146355,19.821049676264,15792.3397152295,0.0,1.0
2019-03-21,22.92,22.96,22.67,22.7,7547,19.8470274608987,19.8816645070783,19.6305459222763,19.656523706911,8715.52379018915,0.0,1.0
2019-03-22,22.48,22.78,22.47,22.65,7922,19.4660199529233,19.7257977992702,19.4573606913784,19.6132273991865,9148.58612241667,0.0,1.0
2019-03-25,22.34,22.5,22.34,22.4,20692,19.3447902912948,19.4833384760131,19.3447902912948,19.3967458605642,23895.8020758704,0.0,1.0
2019-03-26,22.53,22.58,22.41,22.55,22065,19.5093162606478,19.5526125683723,19.4054051221091,19.5266347837376,25481.387628266,0.0,1.0
2019-03-27,22.31,22.5,22.31,22.42,8073,19.3188125066601,19.4833384760131,19.3188125066601,19.414064383654,9322.9658881936,0.0,1.0
2019-03-28,22.55,22.56,22.38,22.53,14779,19.5266347837376,19.5352940452825,19.3794273374744,19.5093162606478,17067.2752213072,0.0,1.0
2019-03-29,22.71,22.77,22.68,22.71,8874,19.6651829684559,19.7171385377253,19.6392051838212,19.6651829684559,10247.9870298315,0.0,1.0
2019-04-01,22.92,23.01,22.92,22.95,20439,19.8470274608987,19.9249608148028,19.8470274608987,19.8730052455334,23603.6293557276,0.0,1.0
2019-04-02,23.01,23.02,22.9,23.02,15866,19.9249608148028,19.9336200763476,19.8297089378089,19.9336200763476,18322.5785683239,0.0,1.0
2019-04-03,23.02,23.26,23.0,23.17,20638,19.9336200763476,20.1414423534251,19.9163015532579,20.0635089995211,23833.4411000297,0.0,1.0
2019-04-04,23.28,23.28,23.13,23.16,12656,20.1587608765149,20.1587608765149,20.0288719533415,20.0548497379762,14615.5650044566,0.0,1.0
2019-04-05,23.4,23.43,23.3,23.36,17718,20.2626720150536,20.2886497996883,20.1760793996047,20.2280349688741,20461.3290730849,0.0,1.0
2019-04-08,23.32,23.41,23.29,23.3,12803,20.1933979226945,20.2713312765985,20.1674201380598,20.1760793996047,14785.3254386898,0.0,1.0
2019-04-09,23.38,23.42,23.33,23.42,12956,20.2453534919639,20.2799905381434,20.2020571842394,20.2799905381434,14962.0148702386,0.0,1.0
2019-04-10,23.43,23.48,23.35,23.48,8525,20.2886497996883,20.3319461074128,20.2193757073292,20.3319461074128,9844.95035263848,0.0,1.0
2019-04-11,23.14,23.32,23.14,23.32,6611,20.0375312148864,20.1933979226945,20.0375312148864,20.1933979226945,7634.60020894931,0.0,1.0
2019-04-12,23.38,23.44,23.31,23.44,12578,20.2453534919639,20.2973090612332,20.1847386611496,20.2973090612332,14525.4880393532,0.0,1.0
2019-04-15,23.19,23.33,23.13,23.33,9382,20.0808275226109,20.2020571842394,20.0288719533415,20.2020571842394,10834.642135889,0.0,1.0
2019-04-16,23.35,23.44,23.32,23.32,7569,20.2193757073292,20.2973090612332,20.1933979226945,20.1933979226945,8740.93011367982,0.0,1.0
2019-04-17,23.5,23.6,23.37,23.6,10604,20.3492646305026,20.4358572459515,20.236694230419,20.4358572459515,12245.8479225077,0.0,1.0
2019-04-18,23.45,23.53,23.33,23.46,40596,20.3059683227781,20.3752424151373,20.2020571842394,20.314627584323,46881.5958376201,0.0,1.0
2019-04-22,23.26,23.37,23.23,23.3,25125,20.1414423534251,20.236694230419,20.1154645687904,20.1760793996047,29015.1762592424,0.0,1.0
2019-04-23,23.42,23.47,23.27,23.27,18290,20.2799905381434,20.3232868458679,20.15010161497,20.15010161497,21121.8934838426,0.0,1.0
2019-04-24,23.22,23.32,23.2,23.31,16599,20.1068053072455,20.1933979226945,20.0894867841557,20.1847386611496,19169.071073718,0.0,1.0
2019-04-25,23.29,23.29,23.02,23.02,29912,20.1674201380598,20.1674201380598,19.9336200763476,19.9336200763476,34543.3612842372,0.0,1.0
2019-04-26,23.34,23.34,23.2144,23.33,14070,20.2107164457843,20.2107164457843,20.1019561207804,20.2020571842394,16248.4987051757,0.0,1.0
2019-04-29,23.28,23.39,23.27,23.3,8095,20.1587608765149,20.2540127535087,20.15010161497,20.1760793996047,9348.37221168427,0.0,1.0
2019-04-30,23.29,23.35,23.21,23.28,6788,20.1674201380598,20.2193757073292,20.0981460457006,20.1587608765149,7839.0056297607,0.0,1.0
2019-05-01,23.21,23.5,23.19,23.29,2800,20.0981460457006,20.3492646305026,20.0808275226109,20.1674201380598,3233.532080632,0.0,1.0
2019-05-02,23.29,23.3,23.17,23.27,10397,20.1674201380598,20.1760793996047,20.0635089995211,20.15010161497,12006.7975151181,0.0,1.0
2019-05-03,23.51,23.52,23.35,23.41,7250,20.3579238920475,20.3665831535924,20.2193757073292,20.2713312765985,8372.53842306497,0.0,1.0
2019-05-06,23.01,23.04,22.84,22.87,12406,19.9249608148028,19.9509385994374,19.7777533685395,19.8037311531742,14326.8567829716,0.0,1.0
2019-05-07,22.64,22.84,22.5,22.84,12857,19.6045681376416,19.7777533685395,19.4833384760131,19.7777533685395,14847.6864145306,0.0,1.0
2019-05-08,22.59,22.69,22.5,22.69,8567,19.5612718299172,19.6478644453661,19.4833384760131,19.6478644453661,9893.45333384793,0.0,1.0
2019-05-09,22.26,22.29,21.98,22.18,9872,19.2755161989356,19.3014939835703,19.0330568756786,19.2062421065765,11400.5102499997,0.0,1.0
2019-05-10,22.35,22.41,22.06,22.31,20093,19.3534495528397,19.4054051221091,19.1023309680378,19.3188125066601,23204.0571771923,0.0,1.0
2019-05-13,21.73,21.77,21.62,21.73,15530,18.8165753370562,18.8512123832358,18.7213234600624,18.8165753370562,17934.5547186482,0.0,1.0
2019-05-14,21.94,22.02,21.86,22.02,21160,18.998419829499,19.0676939218582,18.9291457371399,19.0676939218582,24436.2638664903,0.0,1.0
2019-05-15,22.01,22.02,21.86,21.97,11769,19.0590346603133,19.0676939218582,18.9291457371399,19.0243976141337,13591.2282346278,0.0,1.0
2019-05-16,21.99,22.09,21.95,21.96,15297,19.0417161372235,19.1283087526724,19.0070790910439,19.0157383525888,17665.4786562241,0.0,1.0
2019-05-17,21.67,21.77,21.59,21.76,20479,18.7646197677869,18.8512123832358,18.6953456754277,18.8425531216909,23649.8226711651,0.0,1.0
2019-05-20,21.55,21.58,21.46,21.51,3816,18.6607086292481,18.6866864138828,18.5827752753441,18.6260715830685,4406.84229274703,0.0,1.0
2019-05-21,21.78,21.78,21.63,21.75,7856,18.8598716447807,18.8598716447807,18.7299827216073,18.833893860146,9072.36715194461,0.0,1.0
2019-05-22,21.63,21.76,21.62,21.7,6821,18.7299827216073,18.8425531216909,18.7213234600624,18.7905975524215,7877.11511499671,0.0,1.0
2019-05-23,21.41,21.42,21.31,21.37,31871,18.5394789676196,18.5481382291645,18.4528863521706,18.50484192144,36805.6789077936,0.0,1.0
2019-05-24,21.38,21.49,21.34,21.49,14431,18.5135011829849,18.6087530599787,18.4788641368053,18.6087530599787,16665.3933770001,0.0,1.0
2019-05-28,21.55,21.82,21.45,21.57,16259,18.6607086292481,18.8945086909603,18.5741160137992,18.6780271523379,18776.4278924984,0.0,1.0
2019-05-29,21.6,21.61,21.38,21.41,11204,18.7040049369726,18.7126641985175,18.5135011829849,18.5394789676196,12938.7476540717,0.0,1.0
2019-05-30,21.62,21.77,21.62,21.75,6605,18.7213234600624,18.8512123832358,18.7213234600624,18.833893860146,7627.67121163367,0.0,1.0
2019-05-31,21.65,21.78,21.58,21.58,19414,18.7473012446971,18.8598716447807,18.6866864138828,18.6866864138828,22419.9256476391,0.0,1.0
2019-06-03,21.86,21.93,21.8,21.82,6272,18.9291457371399,18.9897605679541,18.8771901678705,18.8945086909603,7243.11186061564,0.0,1.0
2019-06-04,21.8135,21.8732,21.78,21.83,3169,18.8888801709561,18.9405759623791,18.8598716447807,18.9031679525052,3659.66541554385,0.0,1.0
2019-06-05,21.65,21.89,21.6,21.89,460460,18.7473012446971,18.9551235217745,18.7040049369726,18.9551235217745,531754.35065993,0.0,1.0
2019-06-06,21.72,21.73,21.6,21.69,5384,18.8079160755113,18.8165753370562,18.7040049369726,18.7819382908766,6217.62025790095,0.0,1.0
2019-06-07,21.85,21.9982,21.85,21.89,11453,18.920486475595,19.0488167316903,18.920486475595,18.9551235217745,13226.3010426708,0.0,1.0
2019-06-10,22.1146,22.1804,22.1,22.16,16525,19.1496105360729,19.2065884770383,19.1369680142173,19.1889235834867,19083.6134401584,0.0,1.0
2019-06-11,22.29,22.38,22.25,22.38,9093,19.3014939835703,19.3794273374744,19.2668569373908,19.3794273374744,10500.8954318524,0.0,1.0
2019-06-12,22.04,22.12,22.03,22.12,12655,19.085012444948,19.1542865373071,19.0763531834031,19.1542865373071,14614.4101715706,0.0,1.0
2019-06-13,22.09,22.2,21.94,22.2,15146,19.1283087526724,19.2235606296663,18.998419829499,19.2235606296663,17491.0988904472,0.0,1.0
2019-06-14,21.9,22.02,21.88,22.02,1650,18.9637827833194,19.0676939218582,18.9464642602296,19.0676939218582,1905.474261801,0.0,1.0
2019-06-17,21.94,22.01,21.92,21.92,13733,18.998419829499,19.0590346603133,18.9811013064092,18.9811013064092,15859.320022614,0.0,1.0
2019-06-18,22.35,22.41,22.17,22.17,10097,19.3534495528397,19.4054051221091,19.1975828450316,19.1975828450316,11660.3476493361,0.0,1.0
2019-06-19,22.54,22.54,22.26,22.46,28811,19.5179755221927,19.5179755221927,19.2755161989356,19.4487014298335,33271.8902768172,0.0,1.0
2019-06-20,22.6,22.7255,22.59,22.713,10585,19.5699310914621,19.6786048238505,19.5612718299172,19.6677807469194,12223.9060976748,0.0,1.0
2019-06-21,22.61,22.65,22.54,22.64,14411,19.578590353007,19.6132273991865,19.5179755221927,19.6045681376416,16642.2967192813,0.0,1.0
2019-06-24,22.57,22.67,22.51,22.67,19863,19.5439533068274,19.6305459222763,19.491997737558,19.6305459222763,22938.4456134261,0.0,1.0
2019-06-25,22.31,22.48,22.31,22.42,7967,19.3188125066601,19.4660199529233,19.3188125066601,19.414064383654,9200.55360228396,0.0,1.0
2019-06-26,22.55,22.61,22.48,22.48,14122,19.5266347837376,19.578590353007,19.4660199529233,19.4660199529233,16308.5500152446,0.0,1.0
2019-06-27,22.68,22.72,22.58,22.59,17433,19.6392051838212,19.6738422300008,19.5526125683723,19.5612718299172,20132.201700592,0.0,1.0
2019-06-28,22.4,22.53,22.38,22.48,18278,19.5533053092959,19.666784313323,19.535847000984,19.6231385425434,20939.0276233938,0.1808,1.0
2019-07-01,22.73,22.82,22.64,22.82,9802,19.8413673964417,19.9199297838452,19.7628050090383,19.9199297838452,11229.0375732852,0.0,1.0
2019-07-02,22.7,22.76,22.65,22.75,13919,19.8151799339739,19.8675548589096,19.7715341631943,19.8588257047536,15945.4166478838,0.0,1.0
2019-07-03,22.61,22.64,22.56,22.63,23277,19.7366175465705,19.7628050090383,19.6929717757908,19.7540758548824,26665.813874042,0.0,1.0
2019-07-05,22.48,22.57,22.46,22.47,15713,19.6231385425434,19.7017009299468,19.6056802342315,19.6144093883874,18000.5985910049,0.0,1.0
2019-07-08,22.4,22.44,22.32,22.41,7535,19.5533053092959,19.5882219259196,19.4834720760484,19.5620344634518,8631.99327838234,0.0,1.0
2019-07-09,22.36,22.4,22.16,22.16,15051,19.5183886926721,19.5533053092959,19.3438056095534,19.3438056095534,17242.2204157841,0.0,1.0
2019-07-10,22.46,22.54,22.43,22.54,7517,19.6056802342315,19.675513467479,19.5794927717637,19.675513467479,8611.37272376909,0.0,1.0
2019-07-11,22.42,22.53,22.35,22.53,12134,19.5707636176077,19.666784313323,19.5096595385162,19.666784313323,13900.5449820692,0.0,1.0
2019-07-12,22.44,22.49,22.39,22.49,4482,19.5882219259196,19.6318676966993,19.5445761551399,19.6318676966993,5134.5180987007,0.0,1.0
2019-07-15,22.45,22.53,22.44,22.44,3728,19.5969510800755,19.666784313323,19.5882219259196,19.5882219259196,4270.74597767877,0.0,1.0
2019-07-16,22.53,22.6,22.51,22.59,3679,19.666784313323,19.7278883924146,19.6493260050112,19.7191592382586,4214.61224567601,0.0,1.0
2019-07-17,22.48,22.57,22.45,22.57,20181,19.6231385425434,19.7017009299468,19.5969510800755,19.7017009299468,23119.0784805619,0.0,1.0
2019-07-18,22.51,22.54,22.44,22.5,8634,19.6493260050112,19.675513467479,19.5882219259196,19.6405968508552,9890.99269615835,0.0,1.0
2019-07-19,22.49,22.58,22.49,22.58,16523,19.6318676966993,19.7104300841027,19.6318676966993,19.7104300841027,18928.5235486014,0.0,1.0
2019-07-22,22.52,22.56,22.44,22.56,98885,19.6580551591671,19.6929717757908,19.5882219259196,19.6929717757908,113281.307940656,0.0,1.0
2019-07-23,22.5,22.58,22.46,22.46,6632,19.6405968508552,19.7104300841027,19.6056802342315,19.6056802342315,7597.52878861737,0.0,1.0
2019-07-24,22.57,22.57,22.52,22.54,24629,19.7017009299468,19.7017009299468,19.6580551591671,19.675513467479,28214.6466427709,0.0,1.0
2019-07-25,22.42,22.5,22.42,22.5,16719,19.5707636176077,19.6405968508552,19.5707636176077,19.6405968508552,19153.0584766125,0.0,1.0
2019-07-26,22.46,22.49,22.4,22.45,22324,19.6056802342315,19.6318676966993,19.5533053092959,19.5969510800755,25574.0700659068,0.0,1.0
2019-07-29,22.42,22.43,22.37,22.37,4462,19.5707636176077,19.5794927717637,19.5271178468281,19.5271178468281,5111.60637135264,0.0,1.0
2019-07-30,22.26,22.3,22.21,22.3,10165,19.4310971511128,19.4660137677365,19.3874513803331,19.4660137677365,11644.8854246525,0.0,1.0
2019-07-31,22.04,22.22,22.04,22.18,9168,19.2390557596822,19.396180534489,19.2390557596822,19.3612639178653,10502.7358163516,0.0,1.0
2019-08-01,21.74,22.26,21.74,22.16,17410,18.9771811350041,19.4310971511128,18.9771811350041,19.3438056095534,19944.658656488,0.0,1.0
2019-08-02,21.62,21.74,21.58,21.7,6633,18.8724312851329,18.9771811350041,18.8375146685091,18.9422645183804,7598.67437498476,0.0,1.0
2019-08-05,21.02,21.25,20.99,21.25,5662,18.3486820357768,18.5494525813633,18.3224945733089,18.5494525813633,6486.31001223633,0.0,1.0
2019-08-06,21.23,21.25,21.15,21.2,22846,18.5319942730514,18.5494525813633,18.4621610398039,18.5058068105836,26172.0661496912,0.0,1.0
2019-08-07,21.33,21.34,21.04,21.06,15267,18.6192858146108,18.6280149687667,18.3661403440886,18.3835986524005,17489.6670711431,0.0,1.0
2019-08-08,21.49,21.5,21.41,21.5,5110,18.7589522811057,18.7676814352617,18.6891190478582,18.7676814352617,5853.94633742985,0.0,1.0
2019-08-09,21.4,21.46,21.3,21.37,9635,18.6803898937023,18.7327648186379,18.5930983521429,18.6542024312345,11037.7246499289,0.0,1.0
2019-08-12,21.16,21.23,21.12,21.13,10905,18.4708901939598,18.5319942730514,18.4359735773361,18.444702731492,12492.6193365308,0.0,1.0
2019-08-13,21.27,21.4,20.99,20.99,5084,18.5669108896751,18.6803898937023,18.3224945733089,18.3224945733089,5824.16109187737,0.0,1.0
2019-08-14,20.83,21.06,20.83,20.94,40646,18.182828106814,18.3835986524005,18.182828106814,18.2788488025293,46563.5034894663,0.0,1.0
2019-08-15,21.02,21.04,20.92,20.98,8209,18.3486820357768,18.3661403440886,18.2613904942174,18.313765419153,9404.11849001202,0.0,1.0
2019-08-16,21.2597,21.28,21.12,21.12,22823,18.5579198608945,18.5756400438311,18.4359735773361,18.4359735773361,26145.717663241,0.0,1.0
2019-08-19,21.38,21.45,21.38,21.45,20672,18.6629315853904,18.724035664482,18.6629315853904,18.724035664482,23681.5613869569,0.0,1.0
2019-08-20,21.39,21.48,21.39,21.47,12705,18.6716607395464,18.7502231269498,18.6716607395464,18.7414939727939,14554.6747978564,0.0,1.0
2019-08-21,21.52,21.54,21.49,21.49,15482,18.7851397435735,18.8025980518854,18.7589522811057,18.7589522811057,17735.9681401348,0.0,1.0
2019-08-22,21.33,21.4,21.32,21.35,20977,18.6192858146108,18.6803898937023,18.6105566604548,18.6367441229226,24030.9652290148,0.0,1.0
2019-08-23,21.06,21.43,21.05,21.38,11024,18.3835986524005,18.7065773561701,18.3748694982446,18.6629315853904,12628.9441142518,0.0,1.0
2019-08-26,21.17,21.25,21.14,21.14,21606,18.4796193481158,18.5494525813633,18.453431885648,18.453431885648,24751.5390541114,0.0,1.0
2019-08-27,21.29,21.32,21.23,21.31,4355,18.584369197987,18.6105566604548,18.5319942730514,18.6018275062989,4989.0286300405,0.0,1.0
2019-08-28,21.22,21.34,21.16,21.16,10402,18.5232651188955,18.6280149687667,18.4708901939598,18.4708901939598,11916.389393727,0.0,1.0
2019-08-29,21.47,21.53,21.34,21.34,9587,18.7414939727939,18.7938688977295,18.6280149687667,18.6280149687667,10982.7365042935,0.0,1.0
2019-08-30,21.66,21.66,21.57,21.62,2144,18.9073479017566,18.9073479017566,18.8287855143532,18.8724312851329,2456.13717171225,0.0,1.0
2019-09-03,21.42,21.53,21.29,21.42,24789,18.6978482020142,18.7938688977295,18.584369197987,18.6978482020142,28397.9404615554,0.0,1.0
2019-09-04,21.73,21.8,21.71,21.72,12332,18.9684519808482,19.0295560599397,18.9509936725363,18.9597228266922,14127.371082815,0.0,1.0
2019-09-05,21.98,22.04,21.9,21.9,11764,19.1866808347466,19.2390557596822,19.1168476014991,19.1168476014991,13476.67802613,0.0,1.0
2019-09-06,21.99,22.07,21.99,22.01,7951,19.1954099889025,19.26524322215,19.1954099889025,19.2128682972144,9108.55720722205,0.0,1.0
2019-09-09,22.06,22.11,22.02,22.09,13312,19.2565140679941,19.3001598387737,19.2215974513703,19.2827015304619,15250.04572287,0.0,1.0
2019-09-10,22.04,22.12,22.0,22.0,5402,19.2390557596822,19.3088889929297,19.2041391430584,19.2041391430584,6188.45755671154,0.0,1.0
2019-09-11,22.2,22.21,22.13,22.13,8559,19.3787222261772,19.3874513803331,19.3176181470856,19.3176181470856,9805.07371860311,0.0,1.0
2019-09-12,22.25,22.33,22.18,22.18,10137,19.4223679969568,19.4922012302043,19.3612639178653,19.3612639178653,11612.8090063652,0.0,1.0
2019-09-13,22.34,22.4,22.3,22.4,17959,19.5009303843603,19.5533053092959,19.4660137677365,19.5533053092959,20573.5855721922,0.0,1.0
2019-09-16,22.23,22.31,22.22,22.31,7697,19.404909688645,19.4747429218924,19.396180534489,19.4747429218924,8817.57826990164,0.0,1.0
2019-09-17,22.29,22.29,22.04,22.04,15819,19.4572846135806,19.4572846135806,19.2390557596822,19.2390557596822,18122.0307459496,0.0,1.0
2019-09-18,22.13,22.25,22.12,22.2,8569,19.3176181470856,19.4223679969568,19.3088889929297,19.3787222261772,9816.52958227717,0.0,1.0
2019-09-19,22.15,22.29,22.11,22.26,18722,19.3350764553975,19.4572846135806,19.3001598387737,19.4310971511128,21447.6679705208,0.0,1.0
2019-09-20,22.15,22.31,22.12,22.2,8601,19.3350764553975,19.4747429218924,19.3088889929297,19.3787222261772,9853.18834603405,0.0,1.0
2019-09-23,22.17,22.21,22.05,22.05,7820,19.3525347637094,19.3874513803331,19.2477849138381,19.2477849138381,8958.48539309222,0.0,1.0
2019-09-24,21.99,22.13,21.95,22.09,27584,19.1954099889025,19.3176181470856,19.1604933722788,19.2827015304619,31599.8543584471,0.0,1.0
2019-09-25,22.02,22.06,21.74,21.87,37387,19.2215974513703,19.2565140679941,18.9771811350041,19.0906601390313,42830.0375180997,0.0,1.0
2019-09-26,22.07,22.08,21.94,21.99,17354,19.26524322215,19.2739723763059,19.1517642181228,19.1954099889025,19880.5058199134,0.0,1.0
2019-09-27,21.81,22.04,21.72,22.03,5154,19.0382852140957,19.2390557596822,18.9597228266922,19.2303266055263,5904.35213759556,0.0,1.0
2019-09-30,21.89,22.01,21.87,21.89,12800,19.1081184473432,19.2128682972144,19.0906601390313,19.1081184473432,14663.5055027596,0.0,1.0
2019-10-01,21.8,21.89,21.8,21.87,7027,19.0295560599397,19.1081184473432,19.0295560599397,19.0906601390313,8050.0354037416,0.0,1.0
2019-10-02,21.6,21.65,21.56,21.64,7271,18.854972976821,18.8986187476007,18.8200563601973,18.8898895934448,8329.55847738795,0.0,1.0
2019-10-03,21.78,21.79,21.59,21.68,23721,19.0120977516279,19.0208269057838,18.8462438226651,18.9248062100685,27174.4542211689,0.0,1.0
2019-10-04,21.81,21.83,21.7,21.71,23964,19.0382852140957,19.0557435224075,18.9422645183804,18.9509936725363,27452.8317084478,0.0,1.0
2019-10-07,21.72,21.8,21.68,21.68,6152,18.9597228266922,19.0295560599397,18.9248062100685,18.9248062100685,7047.64733226389,0.0,1.0
2019-10-08,21.59,21.72,21.57,21.63,29135,18.8462438226651,18.9597228266922,18.8287855143532,18.8811604392888,33376.6588142893,0.0,1.0
2019-10-09,21.69,21.79,21.69,21.72,6186,18.9335353642244,19.0208269057838,18.9335353642244,18.9597228266922,7086.59726875559,0.0,1.0
2019-10-10,21.91,21.95,21.71,21.71,5510,19.125576755655,19.1604933722788,18.9509936725363,18.9509936725363,6312.18088439109,0.0,1.0
2019-10-11,22.19,22.29,22.1,22.1,26361,19.3699930720212,19.4572846135806,19.2914306846178,19.2914306846178,30198.8022311132,0.0,1.0
2019-10-14,22.15,22.18,22.15,22.18,2686,19.3350764553975,19.3612639178653,19.3350764553975,19.3612639178653,3077.04498284472,0.0,1.0
2019-10-15,22.31,22.34,22.23,22.23,6531,19.4747429218924,19.5009303843603,19.404909688645,19.404909688645,7481.82456550966,0.0,1.0
2019-10-16,22.41,22.41,22.32,22.33,4523,19.5620344634518,19.5620344634518,19.4834720760484,19.4922012302043,5181.48713976422,0.0,1.0
2019-10-17,22.47,22.68,22.4,22.49,601452,19.6144093883874,19.7977216256621,19.5533053092959,19.6318676966993,689015.21184733,0.0,1.0
2019-10-18,22.34,22.53,22.33,22.52,10089,19.5009303843603,19.666784313323,19.4922012302043,19.6580551591671,11557.8208607298,0.0,1.0
2019-10-21,22.54,22.63,22.45,22.47,65182,19.675513467479,19.7540758548824,19.5969510800755,19.6144093883874,74671.6106000687,0.0,1.0
2019-10-22,22.56,22.67,22.5,22.63,36881,19.6929717757908,19.7889924715061,19.6405968508552,19.7540758548824,42250.3708161938,0.0,1.0
2019-10-23,22.56,22.62,22.53,22.55,24519,19.6929717757908,19.7453467007265,19.666784313323,19.6842426216349,28088.6321423567,0.0,1.0
2019-10-24,22.59,22.68,22.52,22.57,42950,19.7191592382586,19.7977216256621,19.6580551591671,19.7017009299468,49202.9344799632,0.0,1.0
2019-10-25,22.7,22.77,22.57,22.61,20175,19.8151799339739,19.8762840130655,19.7017009299468,19.7366175465705,23112.2049623576,0.0,1.0
2019-10-28,22.71,22.81,22.69,22.72,6590,19.8239090881299,19.9112006296892,19.806450779818,19.8326382422858,7549.41416118642,0.0,1.0
2019-10-29,22.71,22.8,22.6,22.6,5973,19.8239090881299,19.9024714755333,19.7278883924146,19.7278883924146,6842.58737249871,0.0,1.0
2019-10-30,22.81,22.86,22.55,22.63,114705,19.9112006296892,19.9548464004689,19.6842426216349,19.7540758548824,131404.484272973,0.0,1.0
2019-10-31,22.69,22.78,22.63,22.71,14794,19.806450779818,19.8850131672214,19.7540758548824,19.8239090881299,16947.8047193615,0.0,1.0
2019-11-01,22.94,22.99,22.92,22.92,6056,20.0246796337164,20.0683254044961,20.0072213254045,20.0072213254045,6937.67104099317,0.0,1.0
2019-11-04,23.18,23.28,23.15,23.2,4628,20.2341793334589,20.3214708750182,20.207991870991,20.2516376417707,5301.77370834153,0.0,1.0
2019-11-05,23.28,23.35,23.11,23.31,24219,20.3214708750182,20.3825749541098,20.1730752543673,20.347658337486,27744.9562321357,0.0,1.0
2019-11-06,23.25,23.35,23.22,23.24,22626,20.2952834125504,20.3825749541098,20.2690959500826,20.2865542583945,25920.0371488625,0.0,1.0
2019-11-07,23.4,23.54,23.39,23.41,11278,20.4262207248894,20.5484288830725,20.4174915707335,20.4349498790454,12919.9230515722,0.0,1.0
2019-11-08,23.25,23.3,23.22,23.25,8067,20.2952834125504,20.3389291833301,20.2690959500826,20.2952834125504,9241.44522584081,0.0,1.0
2019-11-11,23.17,23.17,23.07,23.11,3880,20.2254501793029,20.2254501793029,20.1381586377436,20.1730752543673,4444.87510552403,0.0,1.0
2019-11-12,23.04,23.15,23.03,23.06,8607,20.1119711752758,20.207991870991,20.1032420211198,20.1294294835876,9860.06186423845,0.0,1.0
2019-11-13,22.88,23.0,22.83,22.87,12458,19.9723047087808,20.077054558652,19.9286589380011,19.9635755546248,14271.7149651078,0.0,1.0
2019-11-14,22.86,22.97,22.8,22.94,93797,19.9548464004689,20.0508670961842,19.9024714755333,20.0246796337164,107452.564503309,0.0,1.0
2019-11-15,23.0,23.09,22.93,23.02,56210,20.077054558652,20.1556169460554,20.0159504795605,20.0945128669639,64393.4097117283,0.0,1.0
2019-11-18,23.02,23.06,22.92,22.94,26891,20.0945128669639,20.1294294835876,20.0072213254045,20.0246796337164,30805.9630058367,0.0,1.0
2019-11-19,23.06,23.15,22.98,23.15,24278,20.1294294835876,20.207991870991,20.0595962503401,20.207991870991,27812.5458278125,0.0,1.0
2019-11-20,22.97,23.05,22.88,23.05,17208,20.0508670961842,20.1207003294317,19.9723047087808,20.1207003294317,19713.2502102725,0.0,1.0
2019-11-21,22.91,22.92,22.8,22.91,28032,19.9984921712486,20.0072213254045,19.9024714755333,19.9984921712486,32113.0770510437,0.0,1.0
2019-11-22,22.96,23.05,22.89,22.93,50613,20.0421379420283,20.1207003294317,19.9810338629367,20.0159504795605,57981.562813373,0.0,1.0
2019-11-25,23.17,23.25,23.1,23.18,24854,20.2254501793029,20.2952834125504,20.1643461002114,20.2341793334589,28472.4035754367,0.0,1.0
2019-11-26,23.11,23.12,22.97,23.04,24758,20.1730752543673,20.1818044085232,20.0508670961842,20.1119711752758,28362.4272841659,0.0,1.0
2019-11-27,23.16,23.21,23.09,23.17,94803,20.216721025147,20.2603667959267,20.1556169460554,20.2254501793029,108605.024388916,0.0,1.0
2019-11-29,22.85,22.87,22.8,22.87,1317,19.946117246313,19.9635755546248,19.9024714755333,19.9635755546248,1508.73724586988,0.0,1.0
2019-12-02,22.82,22.88,22.76,22.85,10914,19.9199297838452,19.9723047087808,19.8675548589096,19.946117246313,12502.9296138374,0.0,1.0
2019-12-03,22.74,22.76,22.61,22.61,53614,19.8500965505977,19.8675548589096,19.7366175465705,19.7366175465705,61419.4675019497,0.0,1.0
2019-12-04,22.93,22.96,22.82,22.86,12529,20.0159504795605,20.0421379420283,19.9199297838452,19.9548464004689,14353.0515971934,0.0,1.0
2019-12-05,22.96,23.03,22.84,22.97,4820,20.0421379420283,20.1032420211198,19.937388092157,20.0508670961842,5521.72629088293,0.0,1.0
2019-12-06,23.06,23.09,22.99,23.08,9396,20.1294294835876,20.1556169460554,20.0683254044961,20.1468877918995,10763.9295081195,0.0,1.0
2019-12-09,23.01,23.15,22.96,22.97,12241,20.0857837128079,20.207991870991,20.0421379420283,20.0508670961842,14023.1227233814,0.0,1.0
2019-12-10,23.11,23.13,23.0,23.11,19001,20.1730752543673,20.1905335626792,20.077054558652,20.1730752543673,21767.2865670263,0.0,1.0
2019-12-11,23.32,23.41,23.17,23.17,10654,20.356387491642,20.4349498790454,20.2254501793029,20.2254501793029,12205.0771583126,0.0,1.0
2019-12-12,23.54,23.68,23.48,23.5,9424,20.5484288830725,20.6706370412556,20.4960539581369,20.5135122664488,10796.0059264068,0.0,1.0
2019-12-13,23.72,23.84,23.59,23.78,15480,20.7055536578794,20.8103035077506,20.5920746538522,20.757928582815,17733.6769674,0.0,1.0
2019-12-16,23.88,23.95,23.82,23.89,12684,20.8452201243743,20.9063242034659,20.7928451994387,20.8539492785303,14530.617484141,0.0,1.0
2019-12-17,24.05,24.11,23.94,23.94,10004,20.9936157450253,21.0459906699609,20.89759504931,20.89759504931,11460.4460195006,0.0,1.0
2019-12-18,23.8,23.8,23.66,23.66,11532,21.1554542630763,21.1554542630763,21.03101041447,21.03101041447,12973.5621172187,0.4354,1.0
2019-12-19,23.74,23.81,23.72,23.72,70827,21.1021211851022,21.1643431094053,21.0843434924441,21.0843434924441,79680.756510254,0.0,1.0
2019-12-20,23.83,23.92,23.7,23.8,13588,21.1821208020634,21.2621204190246,21.0665657997861,21.1554542630763,15286.5731918807,0.0,1.0
2019-12-23,23.8159,23.86,23.748,23.82,7594,21.1695875287394,21.2087873410504,21.1092322621654,21.1732319557343,8543.29090514735,0.0,1.0
2019-12-24,23.86,23.91,23.71,23.83,8808,21.2087873410504,21.2532315726956,21.0754546461151,21.1821208020634,9909.04744436895,0.0,1.0
2019-12-26,23.86,23.94,23.79,23.94,19693,21.2087873410504,21.2798981116826,21.1465654167473,21.2798981116826,22154.7310765165,0.0,1.0
2019-12-27,23.95,24.08,23.88,23.9,7866,21.2887869580117,21.404341960289,21.2265650337085,21.2443427263665,8849.29237027768,0.0,1.0
2019-12-30,23.73,24.0,23.73,23.96,24638,21.0932323387731,21.3332311896568,21.0932323387731,21.2976758043407,27717.8827128022,0.0,1.0
2019-12-31,23.76,23.81,23.68,23.77,5857,21.1198988777602,21.1643431094053,21.048788107128,21.1287877240892,6589.15654878166,0.0,1.0
2020-01-02,24.22,24.25,24.13,24.16,7867,21.5287858088953,21.5554523478824,21.4487861919341,21.4754527309212,8850.41737566421,0.0,1.0
2020-01-03,23.93,24.14,23.93,24.05,11477,21.2710092653536,21.4576750382631,21.2710092653536,21.3776754213019,12911.6868209607,0.0,1.0
2020-01-06,23.87,23.98,23.7,23.7,113440,21.2176761873795,21.3154534969987,21.0665657997861,21.0665657997861,127620.611045551,0.0,1.0
2020-01-07,23.94,24.0,23.9,23.95,7842,21.2798981116826,21.3332311896568,21.2443427263665,21.2887869580117,8822.29224100151,0.0,1.0
2020-01-08,23.87,24.11,23.87,23.9,18219,21.2176761873795,21.431008499276,21.2176761873795,21.2443427263665,20496.4731368026,0.0,1.0
2020-01-09,24.04,24.17,23.96,24.17,30740,21.3687865749729,21.4843415772502,21.2976758043407,21.4843415772502,34582.6655812784,0.0,1.0
2020-01-10,24.27,24.28,24.17,24.17,27728,21.5732300405404,21.5821188868694,21.4843415772502,21.4843415772502,31194.1493571142,0.0,1.0
2020-01-13,24.57,24.58,24.34,24.34,12011,21.8398954304111,21.8487842767401,21.6354519648436,21.6354519648436,13512.4396973564,0.0,1.0
2020-01-14,24.5,24.5,24.34,24.5,12387,21.777673506108,21.777673506108,21.6354519648436,21.777673506108,13935.4417226837,0.0,1.0
2020-01-15,24.33,24.41,24.13,24.36,76275,21.6265631185146,21.6976738891467,21.4487861919341,21.6532296575016,85809.7858559535,0.0,1.0
2020-01-16,24.39,24.49,24.29,24.46,11762,21.6798961964887,21.7687846597789,21.5910077331985,21.7421181207919,13232.3133561157,0.0,1.0
2020-01-17,24.55,24.56,24.43,24.5,23521,21.8221177377531,21.8310065840821,21.7154515818048,21.777673506108,26461.2516960719,0.0,1.0
2020-01-21,24.03,24.21,23.95,24.07,26114,21.3598977286438,21.5198969625663,21.2887869580117,21.3954531139599,29378.3906632891,0.0,1.0
2020-01-22,24.23,24.32,24.09,24.21,10586,21.5376746552243,21.6176742721855,21.413230806618,21.5198969625663,11909.3070215815,0.0,1.0
2020-01-23,23.95,23.95,23.7,23.94,13006,21.2887869580117,21.2887869580117,21.0665657997861,21.2798981116826,14631.8200569326,0.0,1.0
2020-01-24,23.73,23.93,23.64,23.85,9287,21.0932323387731,21.2710092653536,21.0132327218119,21.1998984947214,10447.9250245066,0.0,1.0
2020-01-27,23.1,23.15,22.85,23.06,13620,20.5332350200446,20.5776792516898,20.3110138618191,20.4976796347285,15322.573364249,0.0,1.0
2020-01-28,23.28,23.28,23.19,23.21,16805,20.6932342539671,20.6932342539671,20.6132346370059,20.6310123296639,18905.7155202793,0.0,1.0
2020-01-29,23.39,23.44,23.31,23.4,9547,20.7910115635863,20.8354557952315,20.7199007929541,20.7999004099154,10740.4264249989,0.0,1.0
2020-01-30,23.09,23.09,22.8501,22.96,15075,20.5243461737156,20.5243461737156,20.3111027502823,20.4087911714383,16959.4562016192,0.0,1.0
2020-01-31,22.73,22.85,22.67,22.85,10155,20.2043477058708,20.3110138618191,20.1510146278966,20.3110138618191,11424.4296999962,0.0,1.0
2020-02-03,22.88,23.02,22.78,22.78,5707,20.3376804008061,20.4621242494125,20.2487919375159,20.2487919375159,6420.40574080535,0.0,1.0
2020-02-04,23.49,23.55,23.4,23.47,12707,20.8799000268766,20.9332331048507,20.7999004099154,20.8621223342185,14295.4434463665,0.0,1.0
2020-02-05,23.595,23.7382,23.4841,23.69,7323,20.9732329133313,21.1005211927629,20.8746556075424,21.057676953457,8238.41444540346,0.0,1.0
2020-02-06,23.56,23.72,23.5,23.69,21402,20.9421219511797,21.0843434924441,20.8887888732056,21.057676953457,24077.36528206,0.0,1.0
2020-02-07,23.35,23.46,23.31,23.46,13192,20.7554561782702,20.8532334878895,20.7199007929541,20.8532334878895,14841.0710588232,0.0,1.0
2020-02-10,23.41,23.5,23.32,23.5,81468,20.8087892562444,20.8887888732056,20.7287896392832,20.8887888732056,91651.9388280935,0.0,1.0
2020-02-11,23.77,23.84,23.58,23.58,18971,21.1287877240892,21.1910096483924,20.9598996438378,20.9598996438378,21342.4771874572,0.0,1.0
2020-02-12,23.97,24.03,23.84,23.84,20115,21.3065646506697,21.3598977286438,21.1910096483924,21.1910096483924,22629.4833496232,0.0,1.0
2020-02-13,23.68,23.91,23.68,23.7,38887,21.048788107128,21.2532315726956,21.048788107128,21.0665657997861,43748.0844651652,0.0,1.0
2020-02-14,23.69,23.86,23.68,23.83,14108,21.057676953457,21.2087873410504,21.048788107128,21.1821208020634,15871.5759928652,0.0,1.0
2020-02-18,23.64,23.79,23.57,23.71,10828,21.0132327218119,21.1465654167473,20.9510107975088,21.0754546461151,12181.5583251166,0.0,1.0
2020-02-19,23.83,23.97,23.79,23.79,14839,21.1821208020634,21.3065646506697,21.1465654167473,21.1465654167473,16693.9549304031,0.0,1.0
2020-02-20,23.71,23.81,23.53,23.7,39532,21.0754546461151,21.1643431094053,20.9154554121927,21.0665657997861,44473.7129394633,0.0,1.0
2020-02-21,23.38,23.61,23.35,23.55,21653,20.7821227172573,20.9865661828248,20.7554561782702,20.9332331048507,24359.7416340736,0.0,1.0
2020-02-24,22.73,22.89,22.59,22.59,14161,20.2043477058708,20.3465692471351,20.0799038572644,20.0799038572644,15931.2012783502,0.0,1.0
2020-02-25,22.65,22.85,22.51,22.83,14949,20.1332369352386,20.3110138618191,20.0087930866322,20.293236169161,16817.7055229191,0.0,1.0
2020-02-26,22.66,23.04,22.63,22.75,25552,20.1421257815676,20.4799019420705,20.1154592425805,20.2221253985288,28746.1376360712,0.0,1.0
2020-02-27,22.18,22.52,22.18,22.44,26268,19.7154611577745,20.0176819329613,19.7154611577745,19.9465711623291,29551.6414928114,0.0,1.0
2020-02-28,21.98,21.98,21.42,21.72,35850,19.537684231194,19.537684231194,19.0399088367687,19.3065742266394,40331.4431063381,0.0,1.0
2020-03-02,22.33,22.33,21.89,22.14,16675,19.8487938527098,19.8487938527098,19.4576846142328,19.6799057724584,18759.4648200332,0.0,1.0
2020-03-03,22.3,24.05,22.09,22.49,56279,19.8221273137228,21.3776754213019,19.6354615408133,19.9910153939742,63314.1781473249,0.0,1.0
2020-03-04,22.68,22.68,22.53,22.55,9714,20.1599034742257,20.1599034742257,20.0265707792903,20.0443484719483,10928.3023245458,0.0,1.0
2020-03-05,22.32,22.62,22.31,22.53,17897,19.8399050063808,20.1065703962515,19.8310161600518,20.0265707792903,20134.2214023468,0.0,1.0
2020-03-06,21.91,21.93,21.71,21.93,14665,19.4754623068908,19.4932399995489,19.2976853803104,19.4932399995489,16498.2039931506,0.0,1.0
2020-03-09,20.62,21.03,18.69,20.5,70393,18.3288011304468,18.6932438299367,16.6132537889452,18.2221349744985,79192.5041725092,0.0,1.0
2020-03-10,21.35,21.44,20.83,21.29,149946,18.9776869124655,19.0576865294267,18.5154669033563,18.9243538344914,168690.057685439,0.0,1.0
2020-03-11,20.41,21.21,20.41,21.05,20219,18.1421353575373,18.8532430638592,18.1421353575373,18.7110215225948,22746.4839098201,0.0,1.0
2020-03-12,18.6,19.32,18.1,18.93,75571,16.533254171984,17.1732511076737,16.0888118555328,16.8265861008418,85017.7820638515,0.0,1.0
2020-03-13,19.02,19.88,18.77,19.81,49138,16.906585717803,17.671026502099,16.6843645595774,17.6088045777959,55280.5146822661,0.0,1.0
2020-03-16,17.99,18.43,16.55,16.92,96313,15.9910345459136,16.3821437843906,14.7110406745341,15.039927988708,108352.643790815,0.0,1.0
2020-03-17,18.62,18.87,17.72,18.15,91194,16.551031864642,16.7732530228676,15.7510356950299,16.1332560871779,102593.741217278,0.0,1.0
2020-03-18,17.28,17.99,16.81,17.32,169233,15.3599264565529,15.9910345459136,14.9421506790888,15.395481841869,190388.036575032,0.0,1.0
2020-03-19,17.52,17.64,17.05,17.09,68955,15.5732587684494,15.6799249243977,15.1554829909853,15.1910383763014,77574.74642671,0.0,1.0
2020-03-20,17.62,18.21,17.51,18.2,57517,15.6621472317397,16.1865891651521,15.5643699221204,16.1777003188231,64706.9348158228,0.0,1.0
2020-03-23,17.43,17.59,17.12,17.3,30627,15.4932591514882,15.6354806927526,15.2177049152885,15.3777041492109,34455.5399726031,0.0,1.0
2020-03-24,18.36,18.41,17.84,17.84,75465,16.3199218600874,16.3643660917325,15.8577018509782,15.8577018509782,84898.5314928818,0.0,1.0
2020-03-25,18.99,19.27,18.49,18.58,74971,16.8799191788159,17.1288068760286,16.4354768623647,16.515476479326,84342.7788319464,0.0,1.0
2020-03-26,19.51,19.52,18.98,18.98,73120,17.3421391879252,17.3510280342542,16.8710303324869,16.8710303324869,82260.3938615184,0.0,1.0
2020-03-27,18.61,19.22,18.51,18.65,19562,16.542143018313,17.0843626443835,16.4532545550228,16.5776984036291,22007.3553708839,0.0,1.0
2020-03-30,18.89,18.92,18.64,18.7,65954,16.7910307155257,16.8176972545128,16.5688095573001,16.6221426352742,74198.605261797,0.0,1.0
2020-03-31,19.01,19.24,18.92,19.0,67223,16.897696871474,17.1021403370415,16.8176972545128,16.8888080251449,75626.2370972765,0.0,1.0
2020-04-01,18.49,18.71,18.28,18.71,20991,16.4354768623647,16.6310314816033,16.2488110894552,16.6310314816033,23614.9880682049,0.0,1.0
2020-04-02,18.92,18.92,18.65,18.72,93047,16.8176972545128,16.8176972545128,16.5776984036291,16.6399203279323,104678.376198478,0.0,1.0
2020-04-03,18.64,18.99,18.54,18.99,44992,16.5688095573001,16.8799191788159,16.4799210940099,16.8799191788159,50616.2423498009,0.0,1.0
2020-04-06,19.54,19.58,19.28,19.33,29295,17.3688057269122,17.4043611122283,17.1376957223576,17.1821399540027,32957.0327977734,0.0,1.0
2020-04-07,19.59,20.04,19.51,20.04,26951,17.4132499585573,17.8132480433634,17.3421391879252,17.8132480433634,30320.020171797,0.0,1.0
2020-04-08,19.76,19.76,19.55,19.58,24487,17.5643603461507,17.5643603461507,17.3776945732412,17.4043611122283,27548.0068994394,0.0,1.0
2020-04-09,19.7,20.06,19.63,20.02,11125,17.5110272681766,17.8310257360215,17.4488053438734,17.7954703507054,12515.6849249097,0.0,1.0
2020-04-13,19.74,19.74,19.57,19.71,156861,17.5465826534927,17.5465826534927,17.3954722658993,17.5199161145056,176469.469933147,0.0,1.0
2020-04-14,20.19,20.27,20.05,20.21,29566,17.9465807382988,18.0176915089309,17.8221368896924,17.9643584309568,33261.9092575172,0.0,1.0
2020-04-15,19.72,19.88,19.72,19.75,4908,17.5288049608346,17.671026502099,17.5288049608346,17.5554714998217,5521.52643698488,0.0,1.0
2020-04-16,19.93,20.01,19.81,19.95,10856,17.7154707337441,17.7865815043763,17.6088045777959,17.7332484264022,12213.0584759388,0.0,1.0
2020-04-17,20.29,20.4,20.14,20.4,16568,18.035469201589,18.1332465112083,17.9021365066536,18.1332465112083,18639.0892436767,0.0,1.0
2020-04-20,20.1,20.26,19.93,20.04,13579,17.8665811213375,18.0088026626019,17.7154707337441,17.8132480433634,15276.4481434021,0.0,1.0
2020-04-21,19.64,19.82,19.57,19.66,150308,17.4576941902025,17.6176934241249,17.3954722658993,17.4754718828605,169097.309635354,0.0,1.0
2020-04-22,20.05,20.17,19.97,20.0,9471,17.8221368896924,17.9288030456407,17.7510261190602,17.7776926580473,10654.9260156242,0.0,1.0
2020-04-23,20.1,20.31,20.0,20.17,30054,17.8665811213375,18.053246894247,17.7776926580473,17.9288030456407,33810.9118861336,0.0,1.0
2020-04-24,20.03,20.15,19.87,20.02,7683,17.8043591970344,17.9110253529827,17.66213765577,17.7954703507054,8643.4163845466,0.0,1.0
2020-04-27,20.39,20.39,20.21,20.21,13065,18.1243576648792,18.1243576648792,17.9643584309568,17.9643584309568,14698.1953747366,0.0,1.0
2020-04-28,20.41,20.69,20.29,20.69,14215,18.1421353575373,18.3910230547499,18.035469201589,18.3910230547499,15991.9515692216,0.0,1.0
2020-04-29,20.84,20.84,20.59,20.62,8616,18.5243557496853,18.5243557496853,18.3021345914597,18.3288011304468,9693.04641015925,0.0,1.0
2020-04-30,20.42,20.84,20.3,20.8,7926,18.1510242038663,18.5243557496853,18.044358047918,18.4888003643692,8916.79269346823,0.0,1.0
2020-05-01,19.82,20.16,19.76,20.16,18097,17.6176934241249,17.9199141993117,17.5643603461507,17.9199141993117,20359.2224796485,0.0,1.0
2020-05-04,20.0,20.0,19.77,19.97,5740,17.7776926580473,17.7776926580473,17.5732491924798,17.7510261190602,6457.53091856014,0.0,1.0
2020-05-05,20.19,20.29,20.03,20.18,13468,17.9465807382988,18.035469201589,17.8043591970344,17.9376918919697,15151.5725454996,0.0,1.0
2020-05-06,20.27,20.33,20.22,20.26,32193,18.0176915089309,18.0710245869051,17.9732472772858,18.0088026626019,36217.2984078758,0.0,1.0
2020-05-07,20.69,20.73,20.4,20.73,275976,18.3910230547499,18.426578440066,18.1332465112083,18.426578440066,310474.486547135,0.0,1.0
2020-05-08,20.87,21.0,20.81,20.97,34783,18.5510222886724,18.6665772909497,18.4976892106982,18.6399107519626,39131.0623589332,0.0,1.0
2020-05-11,20.95,20.97,20.82,20.89,9143,18.6221330593046,18.6399107519626,18.5065780570273,18.5687999813304,10285.9242488493,0.0,1.0
2020-05-12,20.67,21.18,20.67,21.0,4519,18.3732453620919,18.8265765248721,18.3732453620919,18.6665772909497,5083.89934163297,0.0,1.0
2020-05-13,20.71,21.01,20.69,20.93,22123,18.408800747408,18.6754661372787,18.3910230547499,18.6043553666465,24888.4941657327,0.0,1.0
2020-05-14,20.76,20.76,20.28,20.33,14513,18.4532449790531,18.4532449790531,18.02658035526,18.0710245869051,16327.2031744013,0.0,1.0
2020-05-15,20.48,20.56,20.36,20.47,8923,18.2043572818404,18.2754680524726,18.0976911258922,18.1954684355114,10038.4230638175,0.0,1.0
2020-05-18,21.26,21.26,20.92,20.92,7391,18.8976872955043,18.8976872955043,18.5954665203175,18.5954665203175,8314.91481168605,0.0,1.0
2020-05-19,21.06,21.4,21.01,21.24,9239,18.7199103689238,19.0221311441106,18.6754661372787,18.8799096028462,10393.9247659542,0.0,1.0
2020-05-20,21.28,21.45,21.19,21.4,8505,18.9154649881623,19.0665753757557,18.8354653712011,19.0221311441106,9568.17081225681,0.0,1.0
2020-05-21,21.03,21.14,20.94,21.14,11936,18.6932438299367,18.791021139556,18.6132442129755,18.791021139556,13428.0642933683,0.0,1.0
2020-05-22,20.73,20.86,20.66,20.86,4711,18.426578440066,18.5421334423433,18.3643565157629,18.5421334423433,5299.90037584266,0.0,1.0
2020-05-26,21.03,21.3,21.0,21.09,10292,18.6932438299367,18.9332426808204,18.6665772909497,18.7465769079109,11578.5554379479,0.0,1.0
2020-05-27,21.05,21.05,20.93,20.98,5223,18.7110215225948,18.7110215225948,18.6043553666465,18.6487995982916,5875.90313373512,0.0,1.0
2020-05-28,20.94,21.21,20.94,21.07,6387,18.6132442129755,18.8532430638592,18.6132442129755,18.7287992152528,7185.4094036313,0.0,1.0
2020-05-29,21.25,21.32,20.94,21.05,9648,18.8887984491753,18.9510203734784,18.6132442129755,18.7110215225948,10854.0519690362,0.0,1.0
2020-06-01,21.73,21.73,21.42,21.42,4909,19.3154630729684,19.3154630729684,19.0399088367687,19.0399088367687,5522.65144237138,0.0,1.0
2020-06-02,22.12,22.12,21.85,21.92,13098,19.6621280798003,19.6621280798003,19.4221292289167,19.4843511532199,14735.3205524914,0.0,1.0
2020-06-03,22.48,22.55,22.26,22.35,11211,19.9821265476452,20.0443484719483,19.7865719284067,19.8665715453679,12612.4353881494,0.0,1.0
2020-06-04,22.12,22.36,22.05,22.31,22272,19.6621280798003,19.8754603916969,19.5999061554972,19.8310161600518,25056.1199683226,0.0,1.0
2020-06-05,22.59,22.85,22.51,22.61,68728,20.0799038572644,20.3110138618191,20.0087930866322,20.0976815499225,77319.3702039724,0.0,1.0
2020-06-08,22.62,22.66,22.43,22.66,16641,20.1065703962515,20.1421257815676,19.9376823160001,20.1421257815676,18721.2146368919,0.0,1.0
2020-06-09,22.6,22.6,21.91,22.4,28001,20.0887927035935,20.0887927035935,19.4754623068908,19.911015777013,31501.275827631,0.0,1.0
2020-06-10,22.54,22.6,22.34,22.55,59247,20.0354596256193,20.0887927035935,19.8576826990388,20.0443484719483,66653.194134483,0.0,1.0
2020-06-11,21.71,22.11,21.6,21.98,15434,19.2976853803104,19.6532392334713,19.1999080706911,19.537684231194,17363.3331353758,0.0,1.0
2020-06-12,22.05,22.19,21.79,22.07,23724,19.5999061554972,19.7243500041035,19.3687961509425,19.6176838481552,26689.6277895332,0.0,1.0
2020-06-15,21.86,21.86,21.24,21.24,9550,19.4310180752457,19.4310180752457,18.8799096028462,18.8799096028462,10743.8014411584,0.0,1.0
2020-06-16,22.11,22.37,22.11,22.37,2108,19.6532392334713,19.8843492380259,19.6532392334713,19.8843492380259,2371.51135476041,0.0,1.0
2020-06-17,22.31,22.41,22.18,22.35,9092,19.8310161600518,19.919904623342,19.7154611577745,19.8665715453679,10228.5489741374,0.0,1.0
2020-06-18,22.39,22.51,22.28,22.28,14792,19.902126930684,20.0087930866322,19.8043496210647,19.8043496210647,16641.0796772372,0.0,1.0
2020-06-19,22.24,22.55,22.24,22.55,7987,19.7687942357486,20.0443484719483,19.7687942357486,20.0443484719483,8985.41802204526,0.0,1.0
2020-06-22,22.59,22.68,22.44,22.5,14427,20.0799038572644,20.1599034742257,19.9465711623291,19.9999042403032,16230.4527111615,0.0,1.0
2020-06-23,22.74,23.01,22.71,22.71,54842,20.2132365521998,20.4532354030834,20.1865700132127,20.1865700132127,61697.545406912,0.0,1.0
2020-06-24,22.51,22.61,22.43,22.5,13548,20.0087930866322,20.0976815499225,19.9376823160001,19.9999042403032,15241.5729764204,0.0,1.0
2020-06-25,22.54,22.63,22.33,22.5,14324,20.0354596256193,20.1154592425805,19.8487938527098,19.9999042403032,16114.5771563511,0.0,1.0
2020-06-26,22.26,22.3,22.25,22.3,1827,19.8810603648842,19.916785540742,19.8721290709197,19.916785540742,2045.61624247334,0.1063,1.0
2020-06-29,22.2823,22.318,22.0101,22.0101,3961,19.9009771504249,19.932861869878,19.6578673287124,19.6578673287124,4434.96767183191,0.0,1.0
2020-06-30,22.24,22.41,22.11,22.23,9586,19.8631977769553,20.0150297743511,19.7470909554173,19.8542664829908,10733.0472360971,0.0,1.0
2020-07-01,22.51,22.55,22.36,22.4,7200,20.1043427139956,20.1400678898535,19.9703733045288,20.0060984803866,8061.54184225948,0.0,1.0
2020-07-02,23.02,23.1,22.84,22.84,65209,20.559838706183,20.6312890578987,20.3990754148228,20.3990754148228,73011.8169433191,0.0,1.0
2020-07-06,23.87,23.91,23.6,23.6,5280,21.318998693162,21.3547238690198,21.0778537561216,21.0778537561216,5911.79735099026,0.0,1.0
2020-07-07,23.58,23.85,23.46,23.73,13300,21.0599911681927,21.301136105233,20.9528156406192,21.1939605776595,14891.4592363959,0.0,1.0
2020-07-08,24.13,24.13,23.89,23.89,11262,21.5512123362379,21.5512123362379,21.3368612810909,21.3368612810909,12609.5950316008,0.0,1.0
2020-07-09,24.1,24.33,23.97,24.33,9200,21.5244184543445,21.729838215527,21.4083116328065,21.729838215527,10300.8590206649,0.0,1.0
2020-07-10,23.99,24.09,23.87,24.08,4800,21.4261742207355,21.51548716038,21.318998693162,21.5065558664156,5374.36122817297,0.0,1.0
2020-07-13,23.84,24.42,23.84,24.11,19224,21.2922048112686,21.8102198612072,21.2922048112686,21.533349748309,21524.3167188328,0.0,1.0
2020-07-14,23.88,23.89,23.52,23.52,6200,21.3279299871264,21.3368612810909,21.0064034044059,21.0064034044059,6941.88325305677,0.0,1.0
2020-07-15,23.86,24.08,23.81,23.88,4525,21.3100673991975,21.5065558664156,21.2654109293752,21.3279299871264,5066.45511614223,0.0,1.0
2020-07-16,23.53,23.58,23.45,23.45,4133,21.0153346983704,21.0599911681927,20.9438843466547,20.9438843466547,4627.54894917477,0.0,1.0
2020-07-17,23.69,23.76,23.6,23.74,7195,21.1582354018017,21.2207544595529,21.0778537561216,21.202891871624,8055.94354931346,0.0,1.0
2020-07-20,23.94,23.94,23.84,23.84,3053,21.3815177509132,21.3815177509132,21.2922048112686,21.2922048112686,3418.31767283585,0.0,1.0
2020-07-21,24.1,24.4,24.08,24.27,10085,21.5244184543445,21.7923572732783,21.5065558664156,21.6762504517403,11291.7568721093,0.0,1.0
2020-07-22,24.0346,24.1999,23.9094,24.02,6391,21.4660077918169,21.6136420810494,21.3541879913819,21.4529681026288,7155.73804359449,0.0,1.0
2020-07-23,23.925,24.18,23.82,24.0416,8349,21.3681208099665,21.5958688060602,21.2743422233397,21.4722596975921,9348.02956125336,0.0,1.0
2020-07-24,23.805,23.8494,23.54,23.57,20187,21.260945282393,21.3006002275952,21.0242659923348,21.0510598742282,22602.547940235,0.0,1.0
2020-07-27,24.0906,24.12,23.82,24.02,6119,21.5160230380179,21.5422810422734,21.2743422233397,21.4529681026288,6851.19090733135,0.0,1.0
2020-07-28,23.94,24.065,23.91,24.03,9710,21.3815177509132,21.4931589254689,21.3547238690198,21.4618993965933,10871.8849011582,0.0,1.0
2020-07-29,24.3253,24.36,24.1,24.1,10760,21.7256405073637,21.7566320974204,21.5244184543445,21.5244184543445,12047.5264198211,0.0,1.0
2020-07-30,24.0349,24.0658,23.905,24.0,7818,21.4662757306359,21.4938734289861,21.3502582220376,21.4351055146999,8753.49085038673,0.0,1.0
2020-07-31,23.96,24.17,23.76,24.17,7969,21.3993803388421,21.5869375120957,21.2207544595529,21.5869375120957,8922.55929735634,0.0,1.0
2020-08-03,24.1151,24.26,24.03,24.03,5050,21.5379047082308,21.6673191577758,21.4618993965933,21.4618993965933,5654.27587547366,0.0,1.0
2020-08-04,24.39,24.39,24.24,24.24,5767,21.7834259793138,21.7834259793138,21.6494565698469,21.6494565698469,6457.07108393199,0.0,1.0
2020-08-05,24.6389,24.71,24.61,24.625,8140,22.0057258860892,22.0692273861765,21.9799144465319,21.9933113874786,9114.02091610999,0.0,1.0
2020-08-06,24.6961,24.73,24.57,24.73,5008,22.0568128875659,22.0870899741054,21.944189270674,22.0870899741054,5607.25021472713,0.0,1.0
2020-08-07,24.3216,24.43,24.19,24.35,27989,21.7223359285969,21.8191511551716,21.6048001000246,21.747700803456,31338.1242531945,0.0,1.0
2020-08-10,24.3315,24.3377,24.2301,24.29,2982,21.7311779096217,21.7367153118797,21.6406145888221,21.6941130396692,3338.82191300246,0.0,1.0
2020-08-11,24.2623,24.5019,24.22,24.44,13650,21.6693733553877,21.8833671587761,21.631593981918,21.8280824491361,15283.3397426169,0.0,1.0
2020-08-12,24.5728,24.72,24.4166,24.45,8580,21.9466900329841,22.0781586801409,21.8071832212593,21.8370137431005,9606.67069535919,0.0,1.0
2020-08-13,24.4421,24.57,24.39,24.522,11780,21.8299580208686,21.944189270674,21.7834259793138,21.9013190596446,13189.5781808079,0.0,1.0
2020-08-14,24.45,24.4631,24.37,24.405,6087,21.8370137431005,21.848713738194,21.7655633913849,21.7968229202605,6815.36183247687,0.0,1.0
2020-08-17,24.7,24.75,24.16,24.54,17564,22.060296092212,22.1049525620343,21.5780062181313,21.9173953887807,19665.6834607563,0.0,1.0
2020-08-18,24.7078,24.7212,24.7049,24.7212,1243,22.0672625015043,22.0792304354167,22.0646724262546,22.0792304354167,1391.73562637896,0.0,1.0
2020-08-19,24.458,24.669,24.43,24.669,11209,21.8441587782721,22.0326090809222,21.8191511551716,22.0326090809222,12550.2531263731,0.0,1.0
2020-08-20,24.3492,24.44,24.1271,24.2483,5389,21.7469862999388,21.8280824491361,21.5486222609882,21.6568695438374,6033.84013721337,0.0,1.0
2020-08-21,24.4908,24.61,24.3283,24.419,2901,21.8734534224755,21.9799144465319,21.7283198955531,21.8093267318107,3248.12956727705,0.0,1.0
2020-08-24,24.7424,24.88,24.63,24.73,16215,22.0981647786213,22.2210593835722,21.9977770344608,22.0870899741054,18155.2640239218,0.0,1.0
2020-08-25,24.9746,25.08,24.6904,24.78,35098,22.305549424476,22.3996852628614,22.0517220500061,22.1317464439277,39297.7771638365,0.0,1.0
2020-08-26,25.08,25.11,24.9501,25.08,6192,22.3996852628614,22.4264791447548,22.2836677542631,22.3996852628614,6932.92598434314,0.0,1.0
2020-08-27,24.85,24.9772,24.815,24.975,6805,22.1942655016789,22.3078715609068,22.1630059728033,22.3059066762346,7619.27669952439,0.0,1.0
2020-08-28,24.94,24.94,24.85,24.85,6994,22.274647147359,22.274647147359,22.1942655016789,22.1942655016789,7830.89217288371,0.0,1.0
2020-08-31,24.5048,24.66,24.42,24.66,7149,21.8859572340258,22.0245709163542,21.8102198612072,22.0245709163542,8004.43925421012,0.0,1.0
2020-09-01,24.87,24.87,24.725,24.725,4040,22.2121280896078,22.2121280896078,22.0826243271231,22.0826243271231,4523.42070037892,0.0,1.0
2020-09-02,24.8699,24.95,24.6497,24.87,17383,22.2120387766681,22.2835784413235,22.0153716835708,22.2121280896078,19463.0252561106,0.0,1.0
2020-09-03,24.42,24.8,24.28,24.8,10551,21.8102198612072,22.1496090318566,21.6851817457048,22.1496090318566,11813.5177746777,0.0,1.0
2020-09-04,24.3823,24.39,24.1145,24.3439,5106,21.7765488829612,21.7834259793138,21.537368830593,21.7422527141376,5716.97675646899,0.0,1.0
2020-09-08,24.0056,24.14,23.95,24.05,19438,21.44010703932,21.5601436302023,21.3904490448776,21.4797619845222,21763.9236569222,0.0,1.0
2020-09-09,24.345,24.3755,24.06,24.15,29354,21.7432351564737,21.7704756030653,21.4886932784867,21.5690749241668,32866.4582274562,0.0,1.0
2020-09-10,23.9698,24.38,23.9698,24.38,3780,21.4081330069273,21.7744946853493,21.4081330069273,21.7744946853493,4232.30946718621,0.0,1.0
2020-09-11,24.1448,24.44,24.0301,24.42,15491,21.5644306513053,21.8280824491361,21.4619887095329,21.8102198612072,17344.6312053391,0.0,1.0
2020-09-14,24.5038,24.64,24.36,24.64,24065,21.8850641046293,22.0067083284253,21.7566320974204,22.0067083284253,26944.5839491631,0.0,1.0
2020-09-15,24.725,24.85,24.64,24.85,9576,22.0826243271231,22.1942655016789,22.0067083284253,22.1942655016789,10721.8506502051,0.0,1.0
2020-09-16,24.85,24.91,24.7578,24.83,10985,22.1942655016789,22.2478532654656,22.1119189713266,22.17640291375,12299.4496023917,0.0,1.0
2020-09-17,24.5,24.6183,24.4301,24.4627,6168,21.8816702129228,21.9873274205224,21.8192404681113,21.8483564864354,6906.05417820229,0.0,1.0
2020-09-18,24.27,24.53,24.27,24.51,22508,21.6762504517403,21.9084640948162,21.6762504517403,21.8906015068873,25201.2755257744,0.0,1.0
2020-09-21,24.1457,24.1457,23.94,24.07,7662,21.5652344677621,21.5652344677621,21.3815177509132,21.4976245724511,8578.82411047111,0.0,1.0
2020-09-22,23.9853,24.13,23.88,24.13,3657,21.4219765125722,21.5512123362379,21.3279299871264,21.5512123362379,4094.59146071428,0.0,1.0
2020-09-23,23.7945,23.9477,23.72,23.9477,5021,21.2515674237303,21.3883948472658,21.1850292836951,21.3883948472658,5621.80577638677,0.0,1.0
2020-09-24,23.63,23.8,23.0801,23.56,12065,21.104647638015,21.2564796354108,20.6135157829094,21.0421285802638,13508.6808787306,0.0,1.0
2020-09-25,23.6801,23.6801,23.5,23.5215,3727,21.1493934207769,21.1493934207769,20.988540816477,21.0077430985006,4172.96756195848,0.0,1.0
2020-09-28,23.9487,24.11,23.869,23.95,8151,21.3892879766622,21.533349748309,21.3181055637655,21.3904490448776,9126.33716059126,0.0,1.0
2020-09-29,24.0405,24.05,23.82,23.82,14936,21.471277255256,21.4797619845222,21.2743422233397,21.2743422233397,16723.2206883316,0.0,1.0
2020-09-30,24.286,24.33,24.145,24.1999,17997,21.6905405220834,21.729838215527,21.5646092771846,21.6136420810494,20150.4956298811,0.0,1.0
2020-10-01,24.4851,24.5,24.315,24.45,10030,21.8683625849158,21.8816702129228,21.7164412745804,21.8370137431005,11230.1756497031,0.0,1.0
2020-10-02,24.2985,24.5399,24.22,24.22,3955,21.701704639539,21.917306075841,21.631593981918,21.631593981918,4428.24972029669,0.0,1.0
2020-10-05,24.44,24.49,24.33,24.45,24325,21.8280824491361,21.8727389189584,21.729838215527,21.8370137431005,27235.6951823557,0.0,1.0
2020-10-06,24.4743,24.65,24.47,24.54,11365,21.8587167874342,22.0156396223897,21.8548763310295,21.9173953887807,12724.9198662887,0.0,1.0
2020-10-07,24.7325,24.82,24.64,24.705,12064,22.0893227975965,22.1674716197855,22.0067083284253,22.0647617391942,13507.5612201414,0.0,1.0
2020-10-08,24.8884,24.98,24.73,24.73,57946,22.2285616705024,22.3103723232168,22.0870899741054,22.0870899741054,64879.7366099398,0.0,1.0
2020-10-09,24.9947,25.07,24.91,25.03,14688,22.3235013253446,22.390753968897,22.2478532654656,22.3550287930391,16445.5453582093,0.0,1.0
2020-10-12,25.2712,25.33,25.2101,25.2537,5076,22.5704516034619,22.6229676119729,22.515881397339,22.5548218390241,5683.38699879291,0.0,1.0
2020-10-13,25.2751,25.2751,25.11,25.2699,6697,22.573934808108,22.573934808108,22.4264791447548,22.5692905352465,7498.3535718905,0.0,1.0
2020-10-14,25.0381,25.3299,25.0127,25.235,9252,22.3622631411503,22.6228782990332,22.3395776544806,22.5381203193105,10359.0812673034,0.0,1.0
2020-10-15,24.97,24.97,24.69,24.69,4845,22.3014410292524,22.3014410292524,22.0513647982475,22.0513647982475,5424.74586468709,0.0,1.0
2020-10-16,24.9601,25.08,24.914,24.99,6087,22.2925990482276,22.3996852628614,22.2514257830514,22.3193036171813,6815.36183247684,0.0,1.0
2020-10-19,24.88,25.16,24.88,25.06,6884,22.2210593835722,22.4711356145771,22.2210593835722,22.3818226749325,7707.72972807143,0.0,1.0
2020-10-20,25.1297,25.3,25.01,25.01,4912,22.4440737938648,22.5961737300795,22.3371662051102,22.3371662051102,5499.76299016367,0.0,1.0
2020-10-21,25.14,25.34,25.13,25.13,3317,22.4532730266482,22.6318989059373,22.4443417326837,22.4443417326837,3713.90754038536,0.0,1.0
2020-10-22,25.0871,25.24,25.07,25.24,4047,22.4060264815762,22.5425859662927,22.390753968897,22.5425859662927,4531.25831050334,0.0,1.0
2020-10-23,25.2502,25.3,25.07,25.125,5644,22.5516958861365,22.5961737300795,22.390753968897,22.4398760857015,6319.35307746006,0.0,1.0
2020-10-26,24.94,25.118,24.8,25.07,5988,22.274647147359,22.4336241799264,22.1496090318566,22.390753968897,6704.51563214579,0.0,1.0
2020-10-27,25.15,25.15,24.9521,25.0,18534,22.4622043206126,22.4622043206126,22.285454013056,22.3282349111458,20751.7522922829,0.0,1.0
2020-10-28,24.6043,24.73,24.5801,24.73,7407,21.9748236089721,22.0870899741054,21.9532098775781,22.0870899741054,8293.31117022444,0.0,1.0
2020-10-29,24.82,24.91,24.62,24.62,11221,22.1674716197855,22.2478532654656,21.9888457404963,21.9888457404963,12563.6890294435,0.0,1.0
2020-10-30,24.5,24.62,24.43,24.59,7427,21.8816702129228,21.9888457404963,21.8191511551716,21.962051858603,8315.70434200849,0.0,1.0
2020-11-02,24.74,24.8179,24.62,24.71,32899,22.0960212680698,22.165596048053,21.9888457404963,22.0692273861765,36835.6479261798,0.0,1.0
2020-11-03,24.84,24.97,24.75,24.75,15742,22.1853342077144,22.3014410292524,22.1049525620343,22.1049525620343,17625.665511229,0.0,1.0
2020-11-04,25.5036,25.59,25.19,25.19,13629,22.7780148751959,22.8551812550488,22.4979294964705,22.4979294964705,15259.8269122436,0.0,1.0
2020-11-05,25.8983,25.989,25.74,25.83,12847,23.130533047973,23.2115398842307,22.9891506645157,23.0695323101958,14384.2538954872,0.0,1.0
2020-11-06,25.9932,26.11,25.83,25.96,5432,23.2152910276958,23.3196085412006,23.0695323101958,23.1856391317337,6081.98545654907,0.0,1.0
2020-11-09,26.16,26.64,26.16,26.64,17559,23.3642650110229,23.7929671213169,23.3642650110229,23.7929671213169,19660.0851678103,0.0,1.0
2020-11-10,25.9212,26.01,25.8,25.8,16288,23.1509857111516,23.230295601556,23.0427384283024,23.0427384283024,18236.9991009337,0.0,1.0
2020-11-11,25.9799,26.0599,25.8277,25.8277,5565,23.203412406723,23.2748627584387,23.067478112584,23.067478112584,6230.90004891305,0.0,1.0
2020-11-12,25.8517,26.1205,25.76,26.0907,11353,23.0889132180987,23.3289863998633,23.0070132524446,23.3023711438492,12711.4839632183,0.0,1.0
2020-11-13,26.184,26.28,26.0832,26.1474,14389,23.3857001165376,23.4714405385964,23.2956726733759,23.3530115806277,16110.7674400377,0.0,1.0
2020-11-16,26.4603,26.5499,26.42,26.42,5710,23.6324717687756,23.7124961626971,23.5964786540988,23.5964786540988,6393.25054434744,0.0,1.0
2020-11-17,26.45,26.53,26.2963,26.2963,13960,23.6232725359922,23.6947228877079,23.4859985477585,23.4859985477585,15630.4339052697,0.0,1.0
2020-11-18,26.3554,26.57,26.3414,26.57,14685,23.5387824950884,23.7304480635657,23.5262786835382,23.7304480635657,16442.1863824417,0.0,1.0
2020-11-19,26.3437,26.39,26.18,26.27,6450,23.52833288115,23.5696847722055,23.3821275989518,23.462509244632,7221.79790035744,0.0,1.0
2020-11-20,26.5597,26.63,26.38,26.38,6205,23.7212488307823,23.7840358273525,23.560753478241,23.560753478241,6947.48154600278,0.0,1.0
2020-11-23,26.6812,26.9,26.59,26.9,13292,23.8297640524505,24.0251807643928,23.7483106514946,24.0251807643928,14882.5019676823,0.0,1.0
2020-11-24,26.9715,27.03,26.7201,26.93,13459,24.0890395162387,24.1412875859308,23.8645067859722,24.0519746462862,15069.4849520792,0.0,1.0
2020-11-25,26.68,26.7499,26.58,26.73,10371,23.8286922971747,23.8911220419863,23.7393793575302,23.873348766997,11611.9792286213,0.0,1.0
2020-11-27,26.952,27.12,26.9,26.9,8803,24.071623493008,24.2216692316109,24.0251807643928,24.0251807643928,9856.3545607514,0.0,1.0
2020-11-30,26.44,26.69,26.44,26.69,9146,23.6143412420277,23.8376235911392,23.6143412420277,23.8376235911392,10240.3974568479,0.0,1.0
2020-12-01,26.8327,26.93,26.6923,26.81,10823,23.965073156012,24.0519746462862,23.839677788751,23.9447991187127,12118.0649109409,0.0,1.0
2020-12-02,26.863,26.92,26.8,26.83,5457,23.9921349767243,24.0430433523217,23.9358678247482,23.9626617066416,6109.97692127916,0.0,1.0
2020-12-03,27.02,27.1,26.88,26.88,15378,24.1323562919663,24.203806643682,24.0073181764639,24.0073181764639,17218.1097847592,0.0,1.0
2020-12-04,27.2509,27.3399,27.08,27.08,14110,24.3385798696057,24.4180683858893,24.1859440557531,24.1859440557531,15798.3826936501,0.0,1.0
2020-12-07,27.16,27.3131,27.12,27.21,13084,24.2573944074687,24.3941325180646,24.2216692316109,24.302050877291,14649.6129811282,0.0,1.0
2020-12-08,27.225,27.26,27.155,27.1697,10331,24.3154478182377,24.3467073471133,24.2529287604865,24.2660577626143,11567.1928850531,0.0,1.0
2020-12-09,27.0771,27.2,26.9914,27.2,4542,24.1833539805034,24.2931195833266,24.106812791228,24.2931195833266,5085.48931215868,0.0,1.0
2020-12-10,27.27,27.3593,26.92,26.92,14029,24.3556386410778,24.4353950961804,24.0430433523217,24.0430433523217,15707.6903479247,0.0,1.0
2020-12-11,27.204,27.29,27.11,27.11,14711,24.2966921009124,24.3735012290067,24.2127379376465,24.2127379376465,16471.2975057609,0.0,1.0
2020-12-14,27.0745,27.23,27.0731,27.23,6516,24.1810318440726,24.31991346522,24.1797814629176,24.31991346522,7295.69536724482,0.0,1.0
2020-12-15,27.27,27.27,26.95,27.19,11033,24.3556386410778,24.3556386410778,24.0698372342151,24.2841882893621,12353.1932146734,0.0,1.0
2020-12-16,27.3833,27.51,27.25,27.25,6332,24.4568302016951,24.5699896962248,24.3377760531489,24.3377760531489,7089.67818683152,0.0,1.0
2020-12-17,27.5347,27.595,27.4313,27.47,11199,24.592049992317,24.6459056949227,24.4997004127245,24.5342645203669,12539.0565404811,0.0,1.0
2020-12-18,27.1752,27.22,27.031,27.22,18294,24.6036963996466,24.6442571167234,24.4731415915558,24.6442571167234,20206.0333018554,0.37254,1.0
2020-12-21,26.8834,26.98,26.72,26.96,4161,24.3395085147583,24.4269675609551,24.1915705422061,24.4088600979744,4595.89507866079,0.0,1.0
2020-12-22,26.7299,26.9,26.59,26.76,21124,24.2005337363815,24.3545377090323,24.0738720328316,24.2277854681675,23331.816304165,0.0,1.0
2020-12-23,26.9952,27.0787,26.87,26.91,12526,24.4407292328204,24.5163278907648,24.3273765145613,24.3635914405227,13835.1794653461,0.0,1.0
2020-12-24,26.8157,26.975,26.75,26.9,3915,24.2782147525687,24.4224406952099,24.2187317366771,24.3545377090323,4324.18390602186,0.0,1.0
2020-12-28,26.88,27.68,26.8242,27.68,10691,24.3364302460516,25.0607287652793,24.2859104243355,25.0607287652793,11808.3908401736,0.0,1.0
2020-12-29,27.26,27.37,27.105,27.25,18841,24.6804720426848,24.7800630890786,24.5401392045844,24.6714183111944,20810.2040800403,0.0,1.0
2020-12-30,27.6303,27.75,27.43,27.43,15415,25.0157317197723,25.1241048857118,24.8343854780207,24.8343854780207,17026.1289684105,0.0,1.0
2020-12-31,27.555,27.75,27.4515,27.75,18991,24.94755712165,25.1241048857118,24.8538510007249,25.1241048857118,20975.8816243324,0.0,1.0
2021-01-04,27.7743,28.0858,27.7005,28.0858,6418,25.1461054532333,25.4281291891576,25.0792889148346,25.4281291891576,7088.78986177479,0.0,1.0
2021-01-05,28.3,28.3,27.97,27.97,11999,25.6220601176808,25.6220601176808,25.3232869784994,25.3232869784994,13253.0990264001,0.0,1.0
2021-01-06,28.1447,28.4405,28.1,28.42,125521,25.4814556676357,25.7492650451202,25.4409854878739,25.730704895565,138640.073580529,0.0,1.0
2021-01-07,28.59,28.64,28.25,28.2951,19980,25.8846183309009,25.9298869883526,25.5767914602291,25.6176237892506,22068.2488996978,0.0,1.0
2021-01-08,29.2385,29.305,28.858,28.99,23018,26.4717528180499,26.5319601324607,26.1272583348422,26.2467675905147,25423.7714300922,0.0,1.0
2021-01-11,29.0582,29.21,28.97,29.17,14502,26.3085140392789,26.4459496833024,26.2286601275341,26.409734757341,16017.704982153,0.0,1.0
2021-01-12,28.9833,29.287,28.785,29.194,378742,26.2407015904162,26.515663415778,26.0611660949626,26.4314637129178,418326.963201668,0.0,1.0
2021-01-13,29.1208,29.1617,28.82,29.04,89947,26.3651903984085,26.402220160204,26.0928541551789,26.2920362479665,99347.9871762319,0.0,1.0
2021-01-14,29.2934,29.432,29.1709,29.38,23831,26.5214578039319,26.6469425223881,26.4105495931751,26.5998631186383,26321.743720155,0.0,1.0
2021-01-15,28.81,29.105,28.77,29.04,65724,26.0838004236885,26.3508855026537,26.0475854977271,26.2920362479665,72593.2728069938,0.0,1.0
2021-01-19,29.46,29.5313,29.2101,29.44,8618,26.672292970561,26.7368460760872,26.4460402206173,26.6541855075803,9518.72717805784,0.0,1.0
2021-01-20,29.96,29.99,29.747,29.97,16097,27.1249795450784,27.1521407395494,26.932135064334,27.1340332765687,17779.4095364582,0.0,1.0
2021-01-21,29.99,30.06,29.7001,29.91,13287,27.1521407395494,27.2155168599818,26.8896730636443,27.0797108876266,14675.7168733876,0.0,1.0
2021-01-22,29.8106,29.92,29.67,29.67,8442,26.9897167966126,27.088764619117,26.8624213318583,26.8624213318583,9324.33219275518,0.0,1.0
2021-01-25,30.0506,30.1195,29.9164,30.0931,7602,27.2070063523809,27.2693865623494,27.0855052757805,27.2454847112149,8396.53794471984,0.0,1.0
2021-01-26,29.815,29.8668,29.735,29.86,16994,26.9937004384683,27.0405987675883,26.9212705865456,27.0344422301749,18770.1612513245,0.0,1.0
2021-01-27,29.096,29.3874,29.07,29.31,11304,26.3427371443124,26.6065628799411,26.3191974424375,26.5364869982058,12485.459737847,0.0,1.0
2021-01-28,29.21,29.22,28.87,29.06,10422,26.4459496833024,26.4550034147927,26.1381228126306,26.3101437109472,11511.2757774099,0.0,1.0
2021-01-29,28.555,28.79,28.48,28.79,16604,25.8529302706847,26.0656929607078,25.7850272845071,26.0656929607078,18339.3996361652,0.0,1.0
2021-02-01,29.4,29.42,28.9701,29.3,30025,26.617970581619,26.6360780445996,26.228750664849,26.5274332667155,33163.1217824537,0.0,1.0
2021-02-02,29.6502,29.76,29.51,29.51,7453,26.8444949435074,26.9439049152714,26.7175616280128,26.7175616280128,8231.96491738977,0.0,1.0
2021-02-03,29.8154,29.99,29.72,29.72,70220,26.994062587728,27.1521407395494,26.90768998931,26.90768998931,77559.1810679066,0.0,1.0
2021-02-04,29.89,29.9,29.7,29.85,33093,27.0616034246459,27.0706571561363,26.8895825263294,27.0253884986846,36551.7798217067,0.0,1.0
2021-02-05,30.06,30.06,29.93,30.0,11822,27.2155168599818,27.2155168599818,27.0978183506073,27.1611944710397,13057.5995241355,0.0,1.0
2021-02-08,30.15,30.15,29.77,30.09,37100,27.2970004433949,27.2970004433949,26.9529586467618,27.2426780544529,40977.5792882277,0.0,1.0
2021-02-09,30.42,30.49,30.16,30.16,7918,27.5414511936343,27.6048273140667,27.3060541748853,27.3060541748853,8745.56530469504,0.0,1.0
2021-02-10,30.43,30.64,30.41,30.41,11603,27.5505049251247,27.7406332864219,27.532397462144,27.532397462144,12815.7103094691,0.0,1.0
2021-02-11,30.82,30.8543,30.7563,30.79,7347,27.9036004532482,27.9346547522601,27.8459281836547,27.8764392587771,8114.88611942339,0.0,1.0
2021-02-12,30.86,30.95,30.74,30.74,14635,27.9398153792096,28.0212989626227,27.8311706013254,27.8311706013254,16164.6057380919,0.0,1.0
2021-02-16,30.9221,31.1128,30.88,31.0,14000,27.9960390517646,28.1686937112855,27.9579228421902,28.0665676200744,15463.2374672557,0.0,1.0
2021-02-17,30.9643,31.01,30.63,30.86,20507,28.0342457986539,28.0756213515648,27.7315795549316,27.9398153792096,22650.3293386437,0.0,1.0
2021-02-18,30.5323,30.535,30.33,30.51,6763,27.6431245982709,27.6455691057733,27.4599676102212,27.6229347770474,7469.84821364644,0.0,1.0
2021-02-19,30.717,30.8065,30.64,30.64,12750,27.8103470188976,27.8913779157362,27.7406332864219,27.7406332864219,14082.5912648221,0.0,1.0
2021-02-22,29.9538,30.2388,29.89,30.01,28846,27.1193662315543,27.3773975790292,27.0616034246459,27.1702482025301,31860.8962843185,0.0,1.0
2021-02-23,29.9807,30.0495,29.3701,29.7,23448,27.1437207692634,27.206010441917,26.5908999244628,26.8895825263294,25898.7137237294,0.0,1.0
2021-02-24,29.5644,29.63,29.4,29.5,24705,26.7668139273203,26.8262064058969,26.617970581619,26.7085078965224,27287.0915448965,0.0,1.0
2021-02-25,29.1962,29.7,29.18,29.7,10606,26.4334555338457,26.8895825263294,26.4187884888313,26.8895825263294,11714.5068984081,0.0,1.0
2021-02-26,28.87,29.02,28.71,29.02,11215,26.1381228126306,26.2739287849858,25.993263108785,26.2739287849858,12387.1577282338,0.0,1.0
2021-03-01,29.4989,29.6117,29.4419,29.49,4937,26.7075119860585,26.8096380772696,26.6559057165635,26.6994541650321,5453.00024113152,0.0,1.0
2021-03-02,29.3029,29.499,29.1901,29.37,35399,26.5300588488477,26.7076025233734,26.4279327576366,26.5908093871479,39098.795935956,0.0,1.0
2021-03-03,29.2573,29.4896,29.2,29.48,14228,26.4887738332517,26.6990920157725,26.436895951812,26.6904004335417,15715.0673345796,0.0,1.0
2021-03-04,28.63,29.135,28.52,29.135,55164,25.9208332568623,26.3780466971248,25.8212422104685,26.3780466971248,60929.5736888351,0.0,1.0
2021-03-05,28.97,29.02,28.565,29.02,8371,26.2286601275341,26.2739287849858,25.861984002175,26.2739287849858,9245.91148845694,0.0,1.0
2021-03-08,28.315,28.639,28.315,28.62,8886,25.6356407149164,25.9289816152036,25.6356407149164,25.9117795253719,9814.73772385956,0.0,1.0
2021-03-09,28.86,28.9563,28.41,28.41,12896,26.1290690811402,26.2162565153923,25.7216511640746,25.7216511640746,14243.8507412664,0.0,1.0
2021-03-10,28.6975,28.94,28.56,28.94,15988,25.9819459444221,26.201498933063,25.8574571364298,26.201498933063,17659.017187606,0.0,1.0
2021-03-11,29.44,29.5199,29.11,29.24,7942,26.6541855075803,26.7265248221882,26.3554123683989,26.4731108777734,8772.07371178178,0.0,1.0
2021-03-12,28.975,29.0499,28.851,29.0,14721,26.2331869932792,26.3009994421419,26.1209207227989,26.2558213220051,16259.5941968194,0.0,1.0
2021-03-15,29.0178,29.0178,28.68,28.9,9957,26.2719369640579,26.2719369640579,25.966101914314,26.1652840071016,10997.6753901046,0.0,1.0
2021-03-16,29.11,29.27,29.0317,29.08,10882,26.3554123683989,26.5002720722444,26.2845216508295,26.3282511739279,12019.3535799055,0.0,1.0
2021-03-17,29.0926,29.22,28.78,28.78,6974,26.3396588756057,26.4550034147927,26.0566392292175,26.0566392292175,7702.90129261723,0.0,1.0
2021-03-18,28.73,29.0,28.62,28.9,10218,26.0113705717657,26.2558213220051,25.9117795253719,26.1652840071016,11285.9543171728,0.0,1.0
2021-03-19,28.95,28.98,28.6472,28.82,9918,26.2105526645534,26.2377138590244,25.9364056750257,26.0928541551789,10954.5992285887,0.0,1.0
2021-03-22,28.9149,29.03,28.82,28.82,9182,26.1787740670222,26.2829825164761,26.0928541551789,26.0928541551789,10141.6747445959,0.0,1.0
2021-03-23,28.4878,28.675,28.37,28.4801,10079,25.7920891950695,25.9615750485688,25.6854362381133,25.785117821822,11132.4264594622,0.0,1.0
2021-03-24,27.9029,28.42,27.9029,28.27,7958,25.2625364401992,25.730704895565,25.2625364401992,25.5948989232098,8789.7459831729,0.0,1.0
2021-03-25,27.98,28.05,27.784,27.81,6184,25.3323407099897,25.3957168304222,25.1548875727789,25.1784272746538,6830.33289267924,0.0,1.0
2021-03-26,28.6,28.6,28.0706,28.298,9694,25.8936720623912,25.8936720623912,25.4143675172923,25.6202493713828,10707.1874291126,0.0,1.0
2021-03-29,28.4984,28.608,28.37,28.37,5696,25.8016861504493,25.9009150475835,25.6854362381133,25.6854362381133,6291.32861524917,0.0,1.0
2021-03-30,28.6204,28.73,28.51,28.51,10296,25.9121416746315,26.0113705717657,25.8121884789781,25.8121884789781,11372.1066402046,0.0,1.0
2021-03-31,28.7213,28.79,28.53,28.53,6736,26.0034938253691,26.0656929607078,25.8302959419588,25.8302959419588,7440.02625567389,0.0,1.0
2021-04-01,29.0153,29.1782,29.0153,29.07,9834,26.2696735311853,26.4171588171631,26.2696735311853,26.3191974424375,10861.8198037852,0.0,1.0
2021-04-05,29.05,29.3269,28.98,29.04,15970,26.3010899794568,26.5517878044245,26.2377138590244,26.2920362479665,17639.135882291,0.0,1.0
2021-04-06,29.23,29.4099,29.0006,29.13,65136,26.4640571462831,26.6269337757944,26.2563645458945,26.3735198313796,71943.816833369,0.0,1.0
2021-04-07,28.7391,28.91,28.67,28.87,21820,26.019609467422,26.174337738592,25.9570481828237,26.1381228126306,24100.5601096799,0.0,1.0
2021-04-08,29.0286,29.1199,28.952,28.97,26606,26.2817149940675,26.3643755625743,26.2123634108514,26.2286601275341,29386.7782895575,0.0,1.0
2021-04-09,28.7809,28.82,28.691,28.81,30947,26.0574540650516,26.0928541551789,25.9760610189534,26.0838004236885,34181.4864213687,0.0,1.0
2021-04-12,28.6,28.69,28.5901,28.69,12251,25.8936720623912,25.9751556458043,25.8847088682158,25.9751556458043,13531.4373008107,0.0,1.0
2021-04-13,28.7546,28.8057,28.66,28.66,20357,26.033642751232,26.0799073191477,25.9479944513333,25.9479944513333,22484.6517943517,0.0,1.0
2021-04-14,28.8112,29.0,28.79,29.0,10872,26.0848868714673,26.2558213220051,26.0656929607078,26.2558213220051,12008.308410286,0.0,1.0
2021-04-15,29.03,29.07,28.99,29.07,7083,26.2829825164761,26.3191974424375,26.2467675905147,26.3191974424375,7823.29364146944,0.0,1.0
2021-04-16,29.0655,29.09,29.03,29.08,7829,26.3151232632669,26.3373049054182,26.2829825164761,26.3282511739279,8647.26329508176,0.0,1.0
2021-04-19,28.9255,29.08,28.8807,29.0174,23831,26.188371022402,26.3282511739279,26.1478103053253,26.2715748147983,26321.743720155,0.0,1.0
2021-04-20,28.7817,29.05,28.73,29.01,10201,26.0581783635708,26.3010899794568,26.0113705717657,26.2648750534954,11267.1775288197,0.0,1.0
2021-04-21,28.8908,28.94,28.64,28.7,12526,26.1569545741305,26.201498933063,25.9298869883526,25.9842093772947,13835.1794653461,0.0,1.0
2021-04-22,28.8378,29.0301,28.795,28.915,10768,26.1089697972317,26.283073053791,26.070219826453,26.1788646043371,11893.4386462435,0.0,1.0
2021-04-23,29.23,29.26,29.03,29.03,19796,26.4640571462831,26.4912183407541,26.2829825164761,26.2829825164761,21865.0177786995,0.0,1.0
2021-04-26,29.17,29.2783,29.1101,29.14,9960,26.409734757341,26.5077866693814,26.3555029057138,26.3825735628699,11000.9889409905,0.0,1.0
2021-04-27,29.2156,29.3,29.141,29.25,15881,26.451019772937,26.5274332667155,26.383478936019,26.4821646092638,17540.8338726777,0.0,1.0
2021-04-28,29.3501,29.43,29.26,29.33,13759,26.5727924614821,26.64513177609,26.4912183407541,26.5545944611865,15197.0488794265,0.0,1.0
2021-04-29,29.169,29.36,29.04,29.35,13500,26.408829384192,26.5817556556576,26.2920362479665,26.5727019241672,14910.9789862822,0.0,1.0
2021-04-30,28.83,29.0,28.81,29.0,10669,26.1019078866692,26.2558213220051,26.0838004236885,26.2558213220051,11784.0914670108,0.0,1.0
2021-05-03,28.82,28.96,28.76,28.86,8227,26.0928541551789,26.2196063960437,26.0385317662368,26.1290690811402,9086.8610459366,0.0,1.0
2021-05-04,28.565,28.68,28.4401,28.68,2117,25.861984002175,25.966101914314,25.7489028958606,25.966101914314,2338.26240844145,0.0,1.0
2021-05-05,28.645,28.82,28.645,28.72,3531,25.9344138540978,26.0928541551789,25.9344138540978,26.0023168402754,3900.04939263427,0.0,1.0
2021-05-06,28.87,28.9,28.74,28.74,41373,26.1381228126306,26.1652840071016,26.0204243032561,26.0204243032561,45697.1802666264,0.0,1.0
2021-05-07,29.0613,29.17,28.97,29.0,27565,26.3113206960409,26.409734757341,26.2286601275341,26.2558213220051,30446.0100560645,0.0,1.0
2021-05-10,28.5357,28.84,28.5357,28.84,29276,25.8354565689083,26.1109616181595,25.8354565689083,26.1109616181595,32335.8385779555,0.0,1.0
2021-05-11,28.465,28.51,28.16,28.19,32725,25.7714466872715,25.8121884789781,25.495307876816,25.522469071287,36145.3175797103,0.0,1.0
2021-05-12,27.8064,28.22,27.76,28.1131,50801,25.1751679313173,25.5496302657581,25.1331586172021,25.4528458761263,56110.5661838612,0.0,1.0
2021-05-13,27.71,28.02,27.63,27.94,31645,25.0878899597504,25.3685556359511,25.0154601078276,25.2961257840284,34952.4392608076,0.0,1.0
2021-05-14,28.2,28.25,27.97,27.97,5524,25.5315228027774,25.5767914602291,25.3232869784994,25.3232869784994,6101.35169779431,0.0,1.0
2021-05-17,28.2,28.24,27.98,28.07,12483,25.5315228027774,25.5677377287387,25.3323407099897,25.4138242934029,13787.6852359823,0.0,1.0
2021-05-18,28.555,28.67,28.535,28.535,17294,25.8529302706847,25.9570481828237,25.834822807704,25.834822807704,19101.5163399085,0.0,1.0
2021-05-19,28.4509,28.489,28.3309,28.38,5658,25.7586809258702,25.7931756428484,25.650036147986,25.6944899696036,6249.35697069518,0.0,1.0
2021-05-20,28.635,28.6967,28.5422,28.5933,10231,25.9253601226074,25.9812216459029,25.841341494377,25.8876060622927,11300.3130376781,0.0,1.0
2021-05-21,28.2941,28.62,28.261,28.62,7998,25.6167184161015,25.9117795253719,25.5867505648685,25.9117795253719,8833.9266616508,0.0,1.0
2021-05-24,28.5104,28.57,28.375,28.39,5095,25.8125506282377,25.8665108679202,25.6899631038584,25.7035437010939,5627.51392111913,0.0,1.0
2021-05-25,28.81,28.909,28.76,28.86,10345,26.0838004236885,26.1734323654429,26.0385317662368,26.1290690811402,11426.22797134,0.0,1.0
2021-05-26,28.96,28.98,28.86,28.88,29212,26.2196063960437,26.2377138590244,26.1290690811402,26.1471765441209,32265.149492391,0.0,1.0
2021-05-27,29.01,29.02,28.932,29.0125,8930,26.2648750534954,26.2739287849858,26.1942559478707,26.267138486368,9863.33647018525,0.0,1.0
2021-05-28,29.11,29.13,28.9901,29.06,7833,26.3554123683989,26.3735198313796,26.2468581278297,26.3101437109472,8651.68136292956,0.0,1.0
2021-06-01,29.66,29.67,29.541,29.64,9340,26.853367600368,26.8624213318583,26.7456281956328,26.8352601373873,10316.1884245834,0.0,1.0
2021-06-02,29.58,29.63,29.44,29.63,7885,26.7809377484452,26.8262064058969,26.6541855075803,26.8262064058969,8709.11624495079,0.0,1.0
2021-06-03,29.37,29.4,29.3,29.32,4605,26.5908093871479,26.617970581619,26.5274332667155,26.5455407296962,5086.30060976518,0.0,1.0
2021-06-04,29.6,29.6,29.47,29.56,9894,26.7990452114259,26.7990452114259,26.6813467020514,26.7628302854645,10928.090821502,0.0,1.0
2021-06-07,29.46,29.46,29.3131,29.34,6380,26.672292970561,26.672292970561,26.5392936549678,26.5636481926769,7046.81821722082,0.0,1.0
2021-06-08,29.32,29.42,29.2471,29.42,10773,26.5455407296962,26.6360780445996,26.4795390271316,26.6360780445996,11898.9612310532,0.0,1.0
2021-06-09,29.25,29.319,29.22,29.22,8249,26.4821646092638,26.5446353565471,26.4550034147927,26.4550034147927,9111.16041909943,0.0,1.0
2021-06-10,29.3939,29.47,29.3401,29.44,21980,26.6124478054098,26.6813467020514,26.5637387299918,26.6541855075803,24277.2828235915,0.0,1.0
2021-06-11,29.42,29.425,29.23,29.425,5777,26.6360780445996,26.6406049103448,26.4640571462831,26.6406049103448,6380.79448916688,0.0,1.0
2021-06-14,29.47,29.48,29.35,29.47,4622,26.6813467020514,26.6904004335417,26.5727019241672,26.6813467020514,5105.07739811827,0.0,1.0
2021-06-15,29.31,29.48,29.15,29.48,17136,26.5364869982058,26.6904004335417,26.3916272943603,26.6904004335417,18927.002659921,0.0,1.0
2021-06-16,29.07,29.295,28.9359,29.23,6529,26.3191974424375,26.5229064009703,26.197786903152,26.4640571462831,7211.39124455089,0.0,1.0
2021-06-17,29.22,29.296,29.16,29.16,3751,26.4550034147927,26.5238117741193,26.4006810258506,26.4006810258506,4143.04312426258,0.0,1.0
2021-06-18,29.13,29.13,29.015,29.06,8701,26.3735198313796,26.3735198313796,26.2694019192406,26.3101437109472,9610.40208589941,0.0,1.0
2021-06-21,29.13,29.13,28.97,28.97,3981,26.3735198313796,26.3735198313796,26.2286601275341,26.2286601275341,4397.08202551035,0.0,1.0
2021-06-22,29.0494,29.0777,28.88,28.96,10461,26.3005467555674,26.3261688156851,26.1471765441209,26.2196063960437,11554.3519389258,0.0,1.0
2021-06-23,29.17,29.3104,29.17,29.21,12061,26.409734757341,26.5368491474654,26.409734757341,26.4459496833024,13321.5790780408,0.0,1.0
2021-06-24,29.4,29.45,29.32,29.41,10487,26.617970581619,26.6632392390707,26.5455407296962,26.6270243131093,11583.0693799364,0.0,1.0
2021-06-25,29.38,29.42,29.3235,29.37,3645,26.8104076444463,26.8469092205449,26.758849168207,26.8012822504216,3994.34806886211,0.23255,1.0
2021-06-28,29.37,29.4599,29.33,29.42,6197,26.8012822504216,26.8833195427033,26.764780674323,26.8469092205449,6790.93963861139,0.0,1.0
2021-06-29,29.38,29.4184,29.22,29.284,12488,26.8104076444463,26.845449157501,26.6644013400517,26.7228038618095,13684.8885278326,0.0,1.0
2021-06-30,29.26,29.3,29.1801,29.24,11351,26.7009029161504,26.737404492249,26.6279910178934,26.6826521281011,12438.9149326897,0.0,1.0
2021-07-01,29.16,29.34,29.02,29.34,5865,26.6096489759038,26.7739060683476,26.4818934595586,26.7739060683476,6427.119732202,0.0,1.0
2021-07-02,29.1,29.11,28.8906,29.07,7142,26.5548966117558,26.5640220057805,26.3638108608795,26.5275204296819,7826.51136016825,0.0,1.0
2021-07-06,28.63,28.85,28.61,28.85,13438,26.1260030925969,26.3267617611394,26.1077523045476,26.3267617611394,14725.9394648475,0.0,1.0
2021-07-07,28.8,28.85,28.68,28.85,6988,26.2811347910161,26.3267617611394,26.1716300627202,26.3267617611394,7657.75152406267,0.0,1.0
2021-07-08,28.2,28.274,28.146,28.1628,4576,25.7336111495366,25.8011390653191,25.6843340218034,25.6996646837649,5014.57798713663,0.0,1.0
2021-07-09,28.64,28.64,28.46,28.48,8073,26.1351284866216,26.1351284866216,25.9708713941777,25.989122182227,8846.74127844274,0.0,1.0
2021-07-12,28.55,28.7386,28.55,28.64,4828,26.0529999403996,26.2251048717047,26.0529999403996,26.1351284866216,5290.73044621846,0.0,1.0
2021-07-13,28.7877,28.83,28.69,28.75,9487,26.2699105563658,26.3085109730901,26.1807554567448,26.2355078208928,10396.2634099574,0.0,1.0
2021-07-14,28.7383,28.85,28.691,28.79,9652,26.2248311098839,26.3267617611394,26.1816679961473,26.2720093969914,10577.0775200706,0.0,1.0
2021-07-15,28.8701,28.929,28.83,28.9101,8040,26.3451038031289,26.3988523739342,26.3085109730901,26.3816053792276,8810.57845642015,0.0,1.0
2021-07-16,28.54,28.74,28.54,28.72,8758,26.043874546375,26.2263824268681,26.043874546375,26.2081316388188,9597.39379618501,0.0,1.0
2021-07-19,28.21,28.26,28.12,28.15,9450,25.7427365435612,25.7883635136845,25.6606079973393,25.6879841794133,10355.7172155685,0.0,1.0
2021-07-20,28.22,28.33,28.14,28.14,10095,25.7518619375859,25.8522412718571,25.6788587853886,25.6788587853886,11062.5360096469,0.0,1.0
2021-07-21,28.52,28.5499,28.23,28.23,5257,26.0256237583257,26.0529086864594,25.7609873316106,25.7609873316106,5760.84713251251,0.0,1.0
2021-07-22,28.64,28.64,28.48,28.54,8197,26.1351284866216,26.1351284866216,25.989122182227,26.043874546375,8982.62582180046,0.0,1.0
2021-07-23,28.14,28.3,28.07,28.3,4387,25.6788587853886,25.8248650897832,25.614981027216,25.8248650897832,4807.46364282527,0.0,1.0
2021-07-26,27.49,27.7,27.47,27.65,5009,25.0857081737858,25.2773414483037,25.0674573857365,25.2317144781804,5489.07804579708,0.0,1.0
2021-07-27,27.04,27.1749,26.8199,27.06,9781,24.6750654426762,24.7981670080689,24.4742155201935,24.6933162307255,10718.4412788862,0.0,1.0
2021-07-28,27.7388,27.8,27.3,27.3,10803,25.3127479771193,25.3685953885503,24.9123256873173,24.9123256873173,11838.3929184959,0.0,1.0
2021-07-29,27.87,27.87,27.73,27.77,8763,25.4324731467229,25.4324731467229,25.3047176303776,25.3412192064763,9602.87301164297,0.0,1.0
2021-07-30,27.6,27.66,27.4196,27.53,8888,25.1860875080571,25.240839872205,25.0214653998522,25.1222097498845,9739.8533980923,0.0,1.0
2021-08-02,27.85,27.93,27.73,27.81,270381,25.4142223586735,25.4872255108708,25.3047176303776,25.3777207825749,296295.150948425,0.0,1.0
2021-08-03,27.93,27.9389,27.69,27.79,19225,25.4872255108708,25.4953471115528,25.268216054279,25.3594699945256,21067.5834359051,0.0,1.0
2021-08-04,28.015,28.08,27.98,28.0375,87294,25.5647913600804,25.6241064212407,25.5328524809941,25.5853234966359,95660.5268376541,0.0,1.0
2021-08-05,27.97,28.019,27.85,27.85,10802,25.5237270869694,25.5684415176903,25.4142223586735,25.4142223586735,11837.2970754043,0.0,1.0
2021-08-06,27.79,27.79,27.75,27.77,4047,25.3594699945256,25.3594699945256,25.322968418427,25.3412192064763,4434.87699168312,0.0,1.0
2021-08-09,27.96,27.988,27.914,27.95,3807,25.5146016929448,25.5401527962138,25.4726248804314,25.5054762989201,4171.87464970043,0.0,1.0
2021-08-10,27.98,28.08,27.911,28.08,5662,25.5328524809941,25.6241064212407,25.469887262224,25.6241064212407,6204.66358460831,0.0,1.0
2021-08-11,27.965,28.07,27.91,28.07,10711,25.5191643899571,25.614981027216,25.4689747228215,25.614981027216,11737.5753540692,0.0,1.0
2021-08-12,27.7651,27.7795,27.69,27.7123,4714,25.3367477634042,25.3498883307997,25.268216054279,25.288565682954,5165.80433377668,0.0,1.0
2021-08-13,27.66,27.66,27.54,27.62,6100,25.240839872205,25.240839872205,25.1313351439091,25.2043382961064,6684.64285872673,0.0,1.0
2021-08-16,27.51,27.53,27.37,27.53,7986,25.1039589618352,25.1222097498845,24.9762034454899,25.1222097498845,8751.40292947401,0.0,1.0
2021-08-17,27.05,27.13,26.9501,27.01,8537,24.6841908367009,24.7571939888981,24.5930281503945,24.6476892606022,9355.21247294261,0.0,1.0
2021-08-18,27.1,27.26,27.1,27.19,7767,24.7298178068242,24.8758241112187,24.7298178068242,24.8119463530461,8511.41329241481,0.0,1.0
2021-08-19,26.7278,26.79,26.56,26.56,12246,24.3901706412264,24.4469305920598,24.2370465294926,24.2370465294926,13419.6944996668,0.0,1.0
2021-08-20,26.67,26.81,26.67,26.81,8565,24.3374258637639,24.4651813801091,24.3374258637639,24.4651813801091,9385.89607950725,0.0,1.0
2021-08-23,26.99,27.0599,26.9,26.97,4136,24.6294384725529,24.6932249767853,24.547309926331,24.6111876845036,4532.40702683504,0.0,1.0
2021-08-24,27.5865,27.61,27.38,27.38,13708,25.1737682261238,25.1952129020817,24.9853288395146,24.9853288395146,15021.817099578,0.0,1.0
2021-08-25,27.55,27.565,27.43,27.56,20955,25.1404605379338,25.1541486289708,25.0309558096379,25.1495859319584,22963.3919843637,0.0,1.0
2021-08-26,27.31,27.44,27.31,27.43,9571,24.921451081342,25.0400812036625,24.921451081342,25.0309558096379,10488.3142296514,0.0,1.0
2021-08-27,27.56,27.56,27.42,27.42,13679,25.1495859319584,25.1495859319584,25.0218304156132,25.0218304156132,14990.0376499218,0.0,1.0
2021-08-30,27.5875,27.65,27.5598,27.65,4692,25.1746807655263,25.2317144781804,25.149403424078,25.2317144781804,5141.69578576159,0.0,1.0
2021-08-31,27.933,27.98,27.851,27.92,12578,25.4899631290782,25.5328524809941,25.415134898076,25.4781001168462,13783.5144060762,0.0,1.0
2021-09-01,28.2153,28.2997,28.1,28.1,5115,25.7475730023943,25.8245913279624,25.64235720929,25.64235720929,5605.2374135061,0.0,1.0
2021-09-02,28.0601,28.24,28.02,28.15,3136,25.6059468871316,25.7701127256352,25.5693540570927,25.6879841794133,3436.56393524049,0.0,1.0
2021-09-03,28.23,28.24,28.11,28.11,4329,25.7609873316106,25.7701127256352,25.6514826033147,25.6514826033147,4743.90474351277,0.0,1.0
2021-09-07,28.4229,28.485,28.4,28.4,7768,25.9370161823462,25.9936848792393,25.9161190300298,25.9161190300298,8512.50913550643,0.0,1.0
2021-09-08,28.0543,28.35,28.03,28.35,3928,25.6006541585973,25.8704920599065,25.5784794511174,25.8704920599065,4304.47166378337,0.0,1.0
2021-09-09,28.0057,28.053,27.94,27.94,8513,25.5563047436375,25.5994678573741,25.4963509048955,25.4963509048955,9328.91223874434,0.0,1.0
2021-09-10,27.94,28.15,27.94,28.15,3764,25.4963509048955,25.6879841794133,25.4963509048955,25.6879841794133,4124.75339676186,0.0,1.0
2021-09-13,28.04,28.08,27.945,27.98,8774,25.587604845142,25.6241064212407,25.5009136019078,25.5328524809941,9614.92728565055,0.0,1.0
2021-09-14,27.8017,28.0,27.785,28.0,4278,25.3701467055344,25.5511032690434,25.3549072975133,25.5511032690434,4688.01674584147,0.0,1.0
2021-09-15,27.7882,27.79,27.625,27.625,7880,25.3578274236012,25.3594699945256,25.2089009931187,25.2089009931187,8635.24356176499,0.0,1.0
2021-09-16,27.5297,27.56,27.44,27.49,9535,25.1219359880637,25.1495859319584,25.0400812036625,25.0857081737858,10448.863878354,0.0,1.0
2021-09-17,27.4797,27.5969,27.46,27.5969,11407,25.0763090179404,25.1832586359094,25.0583319917119,25.1832586359094,12500.282145819,0.0,1.0
2021-09-20,26.7561,26.98,26.6,26.88,25336,24.4159955063162,24.6203130785283,24.2735481055912,24.5290591382817,27764.2805686393,0.0,1.0
2021-09-21,26.94,27.04,26.871,27.04,5970,24.5838115024296,24.6750654426762,24.5208462836595,24.6750654426762,6542.18325681944,0.0,1.0
2021-09-22,27.2885,27.41,27.19,27.19,7631,24.901831484189,25.0127050215886,24.8119463530461,24.8119463530461,8362.37863195796,0.0,1.0
2021-09-23,27.4,27.44,27.34,27.34,28524,25.0035796275639,25.0400812036625,24.948827263416,24.948827263416,31257.8283446428,0.0,1.0
2021-09-24,27.19,27.28,27.19,27.28,4641,24.8119463530461,24.894074899268,24.8119463530461,24.894074899268,5085.80778809028,0.0,1.0
2021-09-27,27.37,27.38,27.25,27.26,15320,24.9762034454899,24.9853288395146,24.866698717194,24.8758241112187,16788.3161632284,0.0,1.0
2021-09-28,27.11,27.31,27.01,27.31,11153,24.7389432008488,24.921451081342,24.6476892606022,24.921451081342,12221.938000554,0.0,1.0
2021-09-29,26.86,27.2,26.86,27.12,8678,24.5108083502324,24.8210717470707,24.5108083502324,24.7480685948735,9509.72634885744,0.0,1.0
2021-09-30,27.1794,27.2799,27.09,27.16,15108,24.80227343538,24.8939836453278,24.7206924127995,24.7845701709721,16555.9974278103,0.0,1.0
2021-10-01,27.03,27.16,26.78,27.16,7242,24.6659400486516,24.7845701709721,24.4378051980351,24.7845701709721,7936.09566932768,0.0,1.0
2021-10-04,26.63,26.71,26.58,26.63,6072,24.3009242876652,24.3739274398625,24.2552973175419,24.3009242876652,6653.95925216208,0.0,1.0
2021-10-05,26.95,27.0,26.8201,26.8201,5623,24.5929368964543,24.6385638665776,24.474398028074,24.474398028074,6161.92570403612,0.0,1.0
2021-10-06,26.79,26.84,26.58,26.58,4603,24.4469305920598,24.492557562183,24.2552973175419,24.2552973175419,5044.16575060968,0.0,1.0
2021-10-07,27.3,27.4791,27.13,27.13,17312,24.9123256873173,25.075761494299,24.7571939888981,24.7571939888981,18971.2356016848,0.0,1.0
2021-10-08,27.4814,27.505,27.42,27.4321,6894,25.0778603349246,25.0993962648228,25.0218304156132,25.0328721423831,7554.7422734528,0.0,1.0
2021-10-11,27.38,27.639,27.38,27.635,4618,24.9853288395146,25.2216765447533,24.9853288395146,25.2180263871434,5060.6033969836,0.0,1.0
2021-10-12,27.32,27.424,27.32,27.38,2292,24.9305764753666,25.0254805732231,24.9305764753666,24.9853288395146,2511.6723659347,0.0,1.0
2021-10-13,27.58,27.6099,27.45,27.48,5211,25.1678367200078,25.1951216481415,25.0492065976872,25.0765827797612,5710.43835029916,0.0,1.0
2021-10-14,27.72,27.81,27.56,27.81,8820,25.295592236353,25.3777207825749,25.1495859319584,25.3777207825749,9665.33606786387,0.0,1.0
2021-10-15,27.9314,27.96,27.86,27.861,9549,25.4885030660343,25.5146016929448,25.4233477526982,25.4242602921007,10464.2056816363,0.0,1.0
2021-10-18,27.9147,27.99,27.84,27.88,9540,25.4732636580131,25.5419778750188,25.4050969646489,25.4415985407475,10454.3430938119,0.0,1.0
2021-10-19,28.21,28.24,28.12,28.12,14516,25.7427365435612,25.7701127256352,25.6606079973393,25.6606079973393,15907.2583175864,0.0,1.0
2021-10-20,28.2,28.31,28.1008,28.31,7157,25.7336111495366,25.8339904838078,25.643087240812,25.8339904838078,7842.94900654215,0.0,1.0
2021-10-21,27.99,28.0699,27.96,27.96,12112,25.5419778750188,25.6148897732758,25.5146016929448,25.5146016929448,13272.8515253931,0.0,1.0
2021-10-22,27.99,28.11,27.92,27.99,3172,25.5419778750188,25.6514826033147,25.4781001168462,25.5419778750188,3476.01428653789,0.0,1.0
2021-10-25,28.04,28.11,28.0,28.03,24241,25.587604845142,25.6514826033147,25.5511032690434,25.5784794511174,26564.3323833434,0.0,1.0
2021-10-26,27.8848,28.0701,27.85,28.05,7732,25.4459787298794,25.6150722811563,25.4142223586735,25.5967302391667,8473.058784209,0.0,1.0
2021-10-27,27.7602,27.9,27.74,27.855,12510,25.3322763203321,25.4598493287968,25.3138430244023,25.4187850556859,13708.9970758478,0.0,1.0
2021-10-28,27.6651,27.7199,27.61,27.65,3336,25.2454938231576,25.2955009824127,25.1952129020817,25.2317144781804,3655.7325535594,0.0,1.0
2021-10-29,27.37,27.44,27.285,27.44,2982,24.9762034454899,25.0400812036625,24.8986375962803,25.0400812036625,3267.80409913494,0.0,1.0
2021-11-01,27.6188,27.66,27.405,27.405,8885,25.2032432488234,25.240839872205,25.0081423245762,25.0081423245762,9736.56586881754,0.0,1.0
2021-11-02,27.3547,27.44,27.31,27.39,14532,24.9622415926322,25.0400812036625,24.921451081342,24.9944542335393,15924.7918070519,0.0,1.0
2021-11-03,27.4613,27.51,27.25,27.3,30318,25.0595182929351,25.1039589618352,24.866698717194,24.9123256873173,33223.7708509634,0.0,1.0
2021-11-04,27.3751,27.45,27.3,27.45,34028,24.9808573964425,25.0492065976872,24.9123256873173,25.0492065976872,37289.3487207792,0.0,1.0
2021-11-05,27.3093,27.45,27.28,27.45,4598,24.9208123037603,25.0492065976872,24.894074899268,25.0492065976872,5038.68653515171,0.0,1.0
2021-11-08,27.5235,27.5799,27.47,27.5,8951,25.1162782437684,25.1677454660675,25.0674573857365,25.0948335678105,9808.89151286278,0.0,1.0
2021-11-09,27.4268,27.48,27.415,27.46,13039,25.02803568355,25.0765827797612,25.0172677186009,25.0583319917119,14288.6980713013,0.0,1.0
2021-11-10,27.4362,27.625,27.42,27.57,7908,25.0366135539332,25.2089009931187,25.0218304156132,25.1587113259831,8665.92716832965,0.0,1.0
2021-11-11,27.8333,27.89,27.79,27.8,3913,25.3989829506524,25.4507239347722,25.3594699945256,25.3685953885503,4288.03401740944,0.0,1.0
2021-11-12,27.915,27.94,27.788,27.81,2275,25.4735374198338,25.4963509048955,25.3576449157207,25.3777207825749,2493.04303337759,0.0,1.0
2021-11-15,27.815,27.96,27.815,27.93,2802,25.3822834795872,25.5146016929448,25.3822834795872,25.4872255108708,3070.55234264792,0.0,1.0
2021-11-16,27.79,27.95,27.66,27.9,119714,25.3594699945256,25.5054762989201,25.240839872205,25.4598493287968,131187.759867149,0.0,1.0
2021-11-17,27.675,27.84,27.61,27.83,7060,25.254527963242,25.4050969646489,25.1952129020817,25.3959715706242,7736.65222665749,0.0,1.0
2021-11-18,27.4044,27.49,27.26,27.48,8306,25.0075948009348,25.0857081737858,24.8758241112187,25.0765827797612,9102.07271878427,0.0,1.0
2021-11-19,27.36,27.54,27.36,27.54,6856,24.9670780514653,25.1313351439091,24.9670780514653,25.1313351439091,7513.10023597219,0.0,1.0
2021-11-22,27.25,27.34,27.25,27.34,5273,24.866698717194,24.948827263416,24.866698717194,24.948827263416,5778.38062197804,0.0,1.0
2021-11-23,27.2259,27.3,27.16,27.26,10889,24.8447065175946,24.9123256873173,24.7845701709721,24.8758241112187,11932.635424373,0.0,1.0
2021-11-24,27.1739,27.21,27.1,27.1,2577,24.7972544686664,24.8301971410954,24.7298178068242,24.7298178068242,2823.98764703914,0.0,1.0
2021-11-26,26.43,26.61,26.335,26.61,2010,24.1184164071721,24.2826734996159,24.0317251639378,24.2826734996159,2202.64461410503,0.0,1.0
2021-11-29,26.4963,26.59,26.4,26.59,11555,24.1789177695555,24.2644227115666,24.0910402250981,24.2644227115666,12662.466923375,0.0,1.0
2021-11-30,26.36,26.53,26.2501,26.5,6613,24.0545386489994,24.2096703474186,23.9542505686684,24.1822941653447,7246.81036471473,0.0,1.0
2021-12-01,26.46,26.9699,26.46,26.79,10747,24.145792589246,24.6110964305634,24.145792589246,24.4469305920598,11777.0257053666,0.0,1.0
2021-12-02,26.79,26.9699,26.71,26.71,17180,24.4469305920598,24.6110964305634,24.3739274398625,24.3739274398625,18826.5843135942,0.0,1.0
2021-12-03,26.4582,26.5073,26.42,26.5,5431,24.1441500183216,24.1889557029827,24.1092910131474,24.1822941653447,5951.52383044997,0.0,1.0
2021-12-06,26.65,26.68,26.42,26.42,4045,24.3191750757145,24.3465512577885,24.1092910131474,24.1092910131474,4432.68530549994,0.0,1.0
2021-12-07,27.0086,27.074,26.96,26.96,3905,24.6464117054388,24.7060917823601,24.6020622904789,24.6020622904789,4279.26727267669,0.0,1.0
2021-12-08,27.1,27.15,26.98,26.98,7534,24.7298178068242,24.7754447769475,24.6203130785283,24.6203130785283,8256.08185207328,0.0,1.0
2021-12-09,27.01,27.2,26.9998,27.06,4541,24.6476892606022,24.8210717470707,24.6383813586971,24.6933162307255,4976.22347893083,0.0,1.0
2021-12-10,27.0372,27.0499,26.97,27.01,6587,24.6725103323493,24.6840995827606,24.6111876845036,24.6476892606022,7218.31844433326,0.0,1.0
2021-12-13,26.633,26.84,26.61,26.84,8042,24.3036619058726,24.492557562183,24.2826734996159,24.492557562183,8812.77014260333,0.0,1.0
2021-12-14,26.621,26.6999,26.49,26.69,17672,24.292711433043,24.3647107918976,24.17316877132,24.3556766518132,19365.7391146588,0.0,1.0
2021-12-15,26.48,26.62,26.31,26.45,4149,24.1640433772953,24.2917988936406,24.0089116788762,24.1366671952214,4546.65298702577,0.0,1.0
2021-12-16,26.5823,26.838,26.53,26.64,10710,24.2573961581676,24.4907324833781,24.2096703474186,24.3100496816899,11736.4795109776,0.0,1.0
2021-12-17,26.2,26.37,26.13,26.13,15246,24.1237365118884,24.2802645732251,24.0592837807498,24.0592837807498,16558.1811840446,0.23583,1.0
2021-12-20,25.8079,25.86,25.65,25.85,11304,23.7627091421819,23.8106803892151,23.6173221957992,23.8014728561953,12276.9041128453,0.0,1.0
2021-12-21,26.201,26.21,26.05,26.06,10534,24.1246572651904,24.1329440449082,23.9856235165914,23.9948310496112,11440.6323358734,0.0,1.0
2021-12-22,26.3145,26.35,26.22,26.235,10550,24.2291627649652,24.2618495071855,24.142151577928,24.1559628774577,11458.0094117585,0.0,1.0
2021-12-23,26.41,26.485,26.26,26.33,10242,24.3170947053043,24.3861512029529,24.1789817100073,24.2434344411459,11123.5007009697,0.0,1.0
2021-12-27,26.455,26.57,26.1051,26.37,9074,24.3585286038935,24.4644152336212,24.0363570235305,24.2802645732251,9854.97416135512,0.0,1.0
2021-12-28,26.37,26.49,26.32,26.45,6014,24.2802645732251,24.3907549694628,24.2342269081261,24.3539248373835,6531.60839832376,0.0,1.0
2021-12-29,26.2858,26.36,26.18,26.35,9217,24.2027371451984,24.2710570402053,24.1053214458488,24.2618495071855,10010.2817770785,0.0,1.0
2021-12-30,26.56,26.69,26.25,26.25,5921,24.4552077006014,24.5749056298589,24.1697741769875,24.1697741769875,6430.60414474143,0.0,1.0
2021-12-31,26.4812,26.66,26.4812,26.66,5594,24.3826523404053,24.5472830307994,24.3826523404053,24.5472830307994,6075.46015633907,0.0,1.0
2022-01-03,26.68,27.1,26.675,27.1,47961,24.5656980968391,24.9524144836709,24.5610943303292,24.9524144836709,52088.8710329241,0.0,1.0
2022-01-04,26.55,26.75,26.55,26.66,10187,24.4460001675816,24.6301508279777,24.4460001675816,24.5472830307994,11063.7670026146,0.0,1.0
2022-01-05,26.17,26.61,26.17,26.61,9138,24.096113912829,24.5012453657004,24.096113912829,24.5012453657004,9924.48246489567,0.0,1.0
2022-01-06,26.3153,26.43,26.24,26.24,7515,24.2298993676068,24.3355097713439,24.1605666439676,24.1605666439676,8161.79532979764,0.0,1.0
2022-01-07,26.5018,26.57,26.4,26.42,5442,24.4016198584261,24.4644152336212,24.3078871722845,24.3263022383241,5910.37793543032,0.0,1.0
2022-01-10,26.48,26.53,26.33,26.5,13844,24.381547436443,24.427585101542,24.2434344411459,24.3999625024826,15035.5149096099,0.0,1.0
2022-01-11,26.9835,27.0124,26.65,26.65,7856,24.8451467239901,24.8717564944174,24.5380754977796,24.5380754977796,8532.14425959952,0.0,1.0
2022-01-12,27.3922,27.3922,27.16,27.16,7380,25.2214585985096,25.2214585985096,25.0076596817897,25.0076596817897,8015.17625201684,0.0,1.0
2022-01-13,27.01,27.16,27.01,27.16,1280,24.8695466864926,25.0076596817897,24.8695466864926,25.0076596817897,1390.16607081051,0.0,1.0
2022-01-14,27.0119,27.0119,26.88,27.01,7395,24.8712961177664,24.8712961177664,24.7498487572352,24.8695466864926,8031.46726065916,0.0,1.0
2022-01-18,26.58,26.72,26.501,26.51,7173,24.473622766641,24.6025282289183,24.4008832557846,24.4091700355024,7790.36033275297,0.0,1.0
2022-01-19,26.6532,26.809,26.64,26.7889,4933,24.541021908346,24.6844752727945,24.5288679647598,24.6659681314247,5357.56970883457,0.0,1.0
2022-01-20,26.7722,27.165,26.7722,27.04,9671,24.6505915512817,25.0122634482996,24.6505915512817,24.897169285552,10503.3563053191,0.0,1.0
2022-01-21,26.4308,26.77,26.4308,26.77,5051,24.3362463739855,24.6485658940173,24.3362463739855,24.6485658940173,5485.72564348742,0.0,1.0
2022-01-24,26.0605,26.11,25.5413,26.11,10802,23.9952914262622,24.0408687147102,23.5172363118739,24.0408687147102,11731.6983569493,0.0,1.0
2022-01-25,26.0486,26.18,25.85,25.91,14966,23.9843344619686,24.1053214458488,23.8014728561953,23.8567180543141,16254.0823560548,0.0,1.0
2022-01-26,25.7803,26.17,25.751,26.17,18619,23.7372963510472,24.096113912829,23.7103182792992,24.096113912829,20221.4859940789,0.0,1.0
2022-01-27,25.5503,25.84,25.5503,25.78,7033,23.5255230915917,23.7922653231755,23.5255230915917,23.7370201250566,7638.31091875807,0.0,1.0
2022-01-28,25.6786,25.68,25.395,25.59,7632,23.6436557402358,23.6449447948586,23.3825301037941,23.5620769976803,8288.86519720768,0.0,1.0
2022-01-31,26.439,26.45,25.92,25.92,8167,24.3437965510618,24.3539248373835,23.8659255873339,23.8659255873339,8869.91117211674,0.0,1.0
2022-02-01,26.5269,26.5269,26.4032,26.41,4924,24.4247307663058,24.4247307663058,24.3108335828509,24.3170947053043,5347.79510364919,0.0,1.0
2022-02-02,26.5173,26.61,26.38,26.61,12332,24.4158915346068,24.5012453657004,24.2894721062449,24.5012453657004,13393.381238465,0.0,1.0
2022-02-03,26.16,26.3199,26.14,26.14,16006,24.0869063798092,24.2341348327959,24.0684913137696,24.0684913137696,17383.5922885883,0.0,1.0
2022-02-04,26.2813,26.355,26.06,26.06,11164,24.1985937553394,24.2664532736954,23.9948310496112,23.9948310496112,12124.8546988504,0.0,1.0
2022-02-07,26.1957,26.32,26.1836,26.2,10084,24.1197772726899,24.2342269081261,24.108636157736,24.1237365118884,10951.9020766041,0.0,1.0
2022-02-08,26.4425,26.4425,26.09,26.09,9764,24.3470191876187,24.3470191876187,24.0224536486706,24.0224536486706,10604.3605589014,0.0,1.0
2022-02-09,26.7971,26.825,26.6,26.6,10090,24.673518308501,24.6992073256262,24.4920378326806,24.4920378326806,10958.418480061,0.0,1.0
2022-02-10,26.7154,26.89,26.68,26.81,8651,24.5982927637292,24.759056290255,24.5656980968391,24.6853960260965,9395.56771764196,0.0,1.0
2022-02-11,26.3605,26.72,26.325,26.72,3468,24.2715174168563,24.6025282289183,24.238830674636,24.6025282289183,3766.48119810223,0.0,1.0
2022-02-14,26.1973,26.31,26.1463,26.27,9842,24.1212504779731,24.2250193751063,24.0742920595721,24.1881892430271,10689.0738038414,0.0,1.0
2022-02-15,26.6853,26.71,26.5203,26.57,6758,24.5705780893396,24.5933206958985,24.4186537945128,24.4644152336212,7339.64242698236,0.0,1.0
2022-02-16,26.8395,26.95,26.735,26.75,3333,24.7125582485049,24.8143014883738,24.616339528448,24.6301508279777,3619.86212032144,0.0,1.0
2022-02-17,26.5448,26.7665,26.5448,26.7,7452,24.4412122504113,24.6453432574604,24.4412122504113,24.5841131628787,8093.37309349994,0.0,1.0
2022-02-18,26.2533,26.43,26.2301,26.36,13969,24.172812662884,24.3355097713439,24.151451186278,24.2710570402053,15171.2733149625,0.0,1.0
2022-02-22,25.8502,26.04,25.81,25.94,17155,23.8016570068557,23.9764159835716,23.764642724116,23.8843406533735,18631.4835505893,0.0,1.0
2022-02-23,25.55,25.945,25.52,25.945,13627,23.5252468656011,23.8889444198834,23.4976242665417,23.8889444198834,14799.8383179179,0.0,1.0
2022-02-24,25.2004,25.2298,24.46,24.46,22924,23.2033515112287,23.230421658307,22.5216257664424,22.5216257664424,24897.005474422,0.0,1.0
2022-02-25,25.5603,25.5603,25.2799,25.35,15273,23.5347306246115,23.5347306246115,23.2765513987362,23.341096205205,16587.5049996007,0.0,1.0
2022-02-28,25.5464,25.5464,25.25,25.25,5667,23.521932153714,23.521932153714,23.249020875007,23.249020875007,6154.74306506497,0.0,1.0
2022-03-01,25.2023,25.53,25.1599,25.28,11023,23.2051009425025,23.5068317995615,23.1660610024985,23.2766434740664,11971.7192176127,0.0,1.0
2022-03-02,25.33,25.84,25.062,25.24,8159,23.3226811391654,23.7922653231755,23.0759192542347,23.2398133419872,8861.22263417419,0.0,1.0
2022-03-03,24.92,25.2922,24.87,25.18,15068,22.9451722853534,23.2878766643506,22.8991346202544,23.1845681438683,16364.8612148225,0.0,1.0
2022-03-04,24.5293,24.78,24.37,24.59,19638,22.5854339702697,22.8162668230762,22.4387579692642,22.6413236956999,21328.1885145131,0.0,1.0
2022-03-07,23.7627,24.24,23.72,24.24,248969,21.8795844889714,22.3190600400067,21.8402683229769,22.3190600400067,270397.07537783,0.0,1.0
2022-03-08,23.7979,23.9,23.65,23.84,7069,21.9119950052011,22.0060039173333,21.7758155918382,21.9507587192145,7677.40933949962,0.0,1.0
2022-03-09,24.2696,24.35,23.9,24.21,18585,22.3463143377453,22.4203429032246,22.0060039173333,22.2914374409473,20184.5597078229,0.0,1.0
2022-03-10,23.9,24.23,23.69,24.01,36571,22.0060039173333,22.3098525069869,21.8126457239174,22.1072867805512,39718.5651371963,0.0,1.0
2022-03-11,23.44,24.07,23.3501,24.07,16733,21.5824573984223,22.16253197867,21.4996816765743,22.16253197867,18173.163174119,0.0,1.0
2022-03-14,22.9,23.32,22.8,23.26,13349,21.0852506153529,21.4719670021847,20.9931752851548,21.4167218040658,14497.9116244137,0.0,1.0
2022-03-15,22.9,22.96,22.47,22.61,22958,21.0852506153529,21.1404958134717,20.6893266955013,20.8182321577785,24933.9317606779,0.0,1.0
2022-03-16,24.5657,24.58,23.87,23.87,4367,22.6189493904617,22.6321161626801,21.9783813182739,21.9783813182739,4742.85564939806,0.0,1.0
2022-03-17,24.4376,24.4799,23.87,24.22,18888,22.501000892478,22.5399487571518,21.9783813182739,22.3006449739671,20513.6380823976,0.0,1.0
2022-03-18,24.82,24.93,24.21,24.21,10562,22.8530969551554,22.9543798183732,22.2914374409473,22.2914374409473,11471.0422186723,0.0,1.0
2022-03-21,24.44,24.56,24.3214,24.45,10086,22.5032107004028,22.6137010966405,22.3940093587879,22.5124182334226,10954.0742110897,0.0,1.0
2022-03-22,24.81,24.92,24.76,24.8,15117,22.8438894221356,22.9451722853534,22.7978517570366,22.8346818891158,16418.0785097207,0.0,1.0
2022-03-23,24.67,24.91,24.61,24.74,11961,22.7149839598583,22.9359647523336,22.6597387617395,22.7794366909969,12990.4502913785,0.0,1.0
2022-03-24,24.7915,24.86,24.65,24.78,41578,22.8268554860489,22.8899270872346,22.6965688938187,22.8162668230762,45156.5038219996,0.0,1.0
2022-03-25,24.55,24.68,24.46,24.49,15036,22.6044935636207,22.7241914928781,22.5216257664424,22.5492483655018,16330.1070630522,0.0,1.0
2022-03-28,24.67,24.76,24.56,24.74,9381,22.7149839598583,22.7978517570366,22.6137010966405,22.7794366909969,10188.3968049011,0.0,1.0
2022-03-29,24.97,25.04,24.91,24.96,18109,22.9912099504524,23.0556626815911,22.9359647523336,22.9820024174326,19667.5917002403,0.0,1.0
2022-03-30,24.82,25.07,24.82,24.85,23041,22.8530969551554,23.0832852806505,22.8530969551554,22.8807195542148,25024.075341832,0.0,1.0
2022-03-31,24.45,24.72,24.4,24.72,16225,22.5124182334226,22.7610216249573,22.4663805683236,22.7610216249573,17621.441014766,0.0,1.0
2022-04-01,24.855,25.05,24.73,25.05,8031,22.8853233207247,23.0648702146109,22.7702291579771,23.0648702146109,8722.20602709313,0.0,1.0
2022-04-04,25.23,25.36,25.06,25.18,40895,23.2306058089674,23.3503037382248,23.0740777476307,23.1845681438683,44414.7198951529,0.0,1.0
2022-04-05,24.82,25.2,24.81,25.14,20175,22.8530969551554,23.202983209908,22.8438894221356,23.1477380117891,21911.4066239078,0.0,1.0
2022-04-06,24.6015,24.78,24.55,24.66,23851,22.6519123586726,22.8162668230762,22.6044935636207,22.7057764268385,25903.7898085168,0.0,1.0
2022-04-07,24.44,24.589,24.34,24.54,13359,22.5032107004028,22.6404029423979,22.4111353702047,22.5952860306008,14508.7722968419,0.0,1.0
2022-04-08,24.46,24.6699,24.46,24.53,24494,22.5216257664424,22.7148918845281,22.5216257664424,22.586078497581,26602.1310456505,0.0,1.0
2022-04-11,24.1125,24.3,24.1125,24.27,6959,22.2016639940042,22.3743052381255,22.2016639940042,22.3466826390661,7557.94194278933,0.0,1.0
2022-04-12,24.0039,24.28,23.97,24.26,10734,22.1016701854091,22.3558901720859,22.070456648472,22.3374751060463,11657.8457844375,0.0,1.0
2022-04-13,24.2856,24.3315,24.16,24.16,11571,22.361046390577,22.4033089671379,22.2453997758483,22.2453997758483,12566.8840666785,0.0,1.0
2022-04-14,24.08,24.31,24.04,24.2415,65431,22.1717395116898,22.3835127711453,22.1349093796106,22.3204411699597,71062.4657650021,0.0,1.0
2022-04-18,24.01,24.14,23.87,24.03,29056,22.1072867805512,22.2269847098087,21.9783813182739,22.1257018465908,31556.7698073986,0.0,1.0
2022-04-19,23.93,23.93,23.68,23.7,24738,22.0336265163928,22.0336265163928,21.8034381908976,21.8218532569372,26867.1314528987,0.0,1.0
2022-04-20,23.8111,23.99,23.791,23.95,9019,21.9241489487873,22.0888717145116,21.9056418074175,22.0520415824324,9795.24046299999,0.0,1.0
2022-04-21,23.39,23.87,23.35,23.87,8346,21.5364197333233,21.9783813182739,21.4995896012441,21.9783813182739,9064.31720858166,0.0,1.0
2022-04-22,23.32,23.64,23.257,23.56,17189,21.4719670021847,21.7666080588184,21.4139595441599,21.69294779466,18668.4098368452,0.0,1.0
2022-04-25,23.16,23.16,22.91,22.99,21677,21.3246464738678,21.3246464738678,21.0944581483727,21.1681184125311,23542.6796226246,0.0,1.0
2022-04-26,22.8,23.19,22.8,23.19,14188,20.9931752851548,21.3522690729272,20.9931752851548,21.3522690729272,15409.1220411403,0.0,1.0
2022-04-27,23.08,23.24,22.9401,23.13,16745,21.2509862097093,21.3983067380262,21.1221728227623,21.2970238748084,18186.1959810329,0.0,1.0
2022-04-28,23.41,23.4299,23.13,23.32,9126,21.5548347993629,21.5731577900723,21.2970238748084,21.4719670021847,9911.44965798182,0.0,1.0
2022-04-29,23.45,23.94,23.45,23.75,6022,21.5916649314421,22.0428340494126,21.5916649314421,21.8678909220363,6540.29693626633,0.0,1.0
2022-05-02,23.49,23.52,23.22,23.39,5227,21.6284950635213,21.6561176625808,21.3798916719866,21.5364197333233,5676.87347822387,0.0,1.0
2022-05-03,23.5506,23.67,23.44,23.67,13624,21.6842927136214,21.7942306578778,21.5824573984223,21.7942306578778,14796.5801161893,0.0,1.0
2022-05-04,23.76,23.76,23.26,23.37,71167,21.8770984550561,21.8770984550561,21.4167218040658,21.5180046672837,77292.1474698215,0.0,1.0
2022-05-05,23.005,23.35,22.87,23.35,8332,21.1819297120608,21.4995896012441,21.0576280162935,21.4995896012441,9049.11226718218,0.0,1.0
2022-05-06,22.73,22.87,22.5804,22.8,10473,20.9287225540162,21.0576280162935,20.7909778600399,20.9931752851548,11374.3822340613,0.0,1.0
2022-05-09,22.2179,22.59,22.19,22.59,12907,20.457204788072,20.7998170917389,20.4315157709467,20.7998170917389,14017.8699030869,0.0,1.0
2022-05-10,22.3,22.55,22.14,22.51,17456,20.5327986341646,20.7629869596597,20.3854781058477,20.7261568275805,18958.3897906783,0.0,1.0
2022-05-11,22.145,22.56,22.145,22.46,102009,20.3900818723576,20.7721944926795,20.3900818723576,20.6801191624815,110788.633372898,0.0,1.0
2022-05-12,22.0027,22.17,21.81,21.95,31947,20.2590586774858,20.4131007049071,20.0816295161941,20.2105349784714,34696.5902063933,0.0,1.0
2022-05-13,22.6012,22.6399,22.28,22.28,10569,20.8101295287211,20.8457626815077,20.514383568125,20.514383568125,11478.6446893721,0.0,1.0
2022-05-16,22.55,22.65,22.45,22.46,14627,20.7629869596597,20.8550622898577,20.6709116294616,20.6801191624815,15885.9055607385,0.0,1.0
2022-05-17,22.96,23.11,22.76,23.0,18673,21.1404958134717,21.2786088087688,20.9563451530756,21.1773259455509,20280.1336251911,0.0,1.0
2022-05-18,22.51,22.9401,22.45,22.78,64875,20.7261568275805,21.1221728227623,20.6709116294616,20.9747602191152,70458.6123779936,0.0,1.0
2022-05-19,22.7,22.755,22.5,22.52,9384,20.9010999549568,20.9517413865657,20.7169492945607,20.7353643606003,10191.6550066295,0.0,1.0
2022-05-20,22.833,22.95,22.615,22.95,3815,21.0235601441202,21.1312882804519,20.8228359242884,21.1312882804519,4143.34653136101,0.0,1.0
2022-05-23,22.93,22.949,22.84,22.84,5969,21.1128732144123,21.1303675271499,21.030005417234,21.030005417234,6482.73537239682,0.0,1.0
2022-05-24,22.4731,22.68,22.3,22.58,127279,20.6921810307374,20.8826848889172,20.5327986341646,20.7906095587191,138233.552598977,0.0,1.0
2022-05-25,22.6132,22.6899,22.4,22.4,10244,20.8211785683449,20.8918003466068,20.6248739643626,20.6248739643626,11125.6728354553,0.0,1.0
2022-05-26,23.0114,23.05,22.92,22.92,13345,21.1878225331935,21.2233636106499,21.1036656813925,21.1036656813925,14493.5673554424,0.0,1.0
2022-05-27,23.0965,23.135,23.03,23.12,17221,21.266178639192,21.3016276413183,21.2049485446103,21.2878163417886,18703.1639886155,0.0,1.0
2022-05-31,23.418,23.68,23.418,23.68,19257,21.5622008257787,21.8034381908976,21.5622008257787,21.8034381908976,20914.3968949985,0.0,1.0
2022-06-01,23.2397,23.59,23.18,23.59,11175,21.3980305120356,21.7205703937194,21.3430615399074,21.7205703937194,12136.8014385215,0.0,1.0
2022-06-02,23.645,23.6889,23.415,23.47,6301,21.7712118253283,21.8116328952853,21.5594385658728,21.6100799974817,6843.30969701331,0.0,1.0
2022-06-03,23.3349,23.49,23.29,23.45,4278,21.4856862263842,21.6284950635213,21.4443444031252,21.5916649314421,4646.195664787,0.0,1.0
2022-06-06,23.5,23.7311,23.45,23.69,20976,21.6377025965411,21.8504886846288,21.5916649314421,21.8126457239174,22781.3464854073,0.0,1.0
2022-06-07,23.6093,23.63,23.41,23.41,5800,21.7383409324476,21.7574005257986,21.5548347993629,21.5548347993629,6299.19000836013,0.0,1.0
2022-06-08,23.76,23.84,23.7355,23.84,3728,21.8770984550561,21.9507587192145,21.8545399991575,21.9507587192145,4048.85868123561,0.0,1.0
2022-06-09,23.23,23.6101,23.21,23.49,9054,21.3890992050064,21.7390775350892,21.3706841389668,21.6284950635213,9833.25281649873,0.0,1.0
2022-06-10,23.1587,23.29,23.1401,23.22,3937,21.3234494945752,21.4443444031252,21.3063234831584,21.3798916719866,4275.84673498514,0.0,1.0
2022-06-13,22.4352,22.68,22.355,22.68,3768,20.6572844805923,20.8826848889172,20.5834400657735,20.8826848889172,4092.30137094845,0.0,1.0
2022-06-14,22.76,22.8201,22.59,22.59,11963,20.9563451530756,21.0116824265246,20.7998170917389,20.7998170917389,12992.6224258642,0.0,1.0
2022-06-15,22.9578,23.07,22.75,22.84,13002,21.1384701562073,21.2417786766895,20.9471376200558,21.030005417234,14121.0462911549,0.0,1.0
2022-06-16,22.27,22.43,22.25,22.31,9165,20.5051760351052,20.652496563422,20.4867609690656,20.5420061671844,9953.80628045181,0.0,1.0
2022-06-17,22.4087,22.55,22.2901,22.54,9546,20.6328845180899,20.7629869596597,20.523683176475,20.7537794266399,10367.5978999665,0.0,1.0
2022-06-21,22.76,22.8,22.7,22.8,9190,20.9563451530756,20.9931752851548,20.9010999549568,20.9931752851548,9980.95796152234,0.0,1.0
2022-06-22,22.39,22.52,22.31,22.31,5582,20.6156664313428,20.7353643606003,20.5420061671844,20.5420061671844,6062.42734942522,0.0,1.0
2022-06-23,22.4998,22.595,22.33,22.58,8136,20.7167651439003,20.8044208582488,20.560421233224,20.7906095587191,8836.2430875893,0.0,1.0
2022-06-24,22.65,22.7299,22.4725,22.56,98068,21.1055440181285,21.1799958047532,20.9401473707458,21.0216809293148,105244.394462994,0.27204,1.0
2022-06-27,22.68,22.77,22.63,22.77,24818,21.1334983810664,21.2173614698802,21.0869077761699,21.2173614698802,26634.1251150486,0.0,1.0
2022-06-28,22.6091,22.9,22.59,22.9,9293,21.0674329033232,21.3384970426112,21.0496352922527,21.3384970426112,9973.04072423829,0.0,1.0
2022-06-29,22.57,22.84,22.5069,22.84,13309,21.0309990502941,21.2825883167353,20.9722017069146,21.2825883167353,14282.9225222089,0.0,1.0
2022-06-30,22.3946,22.46,22.19,22.27,4670,20.867559208317,20.9284997195217,20.6769104530804,20.7514554209149,5011.74003897482,0.0,1.0
2022-07-01,22.34,22.36,22.16,22.28,15619,20.81668226777,20.8353185097286,20.6489560901425,20.7607735418942,16761.9630982329,0.0,1.0
2022-07-05,22.2359,22.2359,21.93,21.98,25203,20.7196806283754,20.7196806283754,20.4346393076185,20.481229912515,27047.298544386,0.0,1.0
2022-07-06,22.1174,22.18,21.9699,22.0,15847,20.6092608947707,20.6675923321011,20.4718186103259,20.4998661544736,17006.6476226196,0.0,1.0
2022-07-07,22.56,22.62,22.55,22.6184,9481,21.0216809293148,21.0775896551906,21.0123628083355,21.0760987558339,10174.7981390835,0.0,1.0
2022-07-08,22.49,22.57,22.41,22.47,7235,20.9564540824596,21.0309990502941,20.8819091146252,20.937817840501,7764.44093832608,0.0,1.0
2022-07-11,21.9732,22.068,21.9411,22.0,5324,20.4748935902491,20.5632293771329,20.4449824219055,20.4998661544736,5713.59827997898,0.0,1.0
2022-07-12,21.9128,22.0088,21.84,21.9,12715,20.4186121395341,20.5080661009354,20.3507762188047,20.4066849446805,13645.454945517,0.0,1.0
2022-07-13,21.877,21.91,21.65,21.65,7459,20.3852532664281,20.4160030656599,20.1737319201979,20.1737319201979,8004.83275175871,0.0,1.0
2022-07-14,21.7604,21.78,21.65,21.7,4097,20.2766039758094,20.2948674929289,20.1737319201979,20.2203225250944,4396.80919479226,0.0,1.0
2022-07-15,21.8331,21.8331,21.6936,21.771,5007,20.344346715329,20.344346715329,20.2143589276677,20.2864811840475,5373.40093686229,0.0,1.0
2022-07-18,22.0081,22.24,21.99,22.24,36292,20.5074138324668,20.723501057977,20.4905480334943,20.723501057977,38947.7664870395,0.0,1.0
2022-07-19,22.2873,22.3,22.1492,22.19,5594,20.7675757702091,20.7794097838528,20.6388925194849,20.6769104530804,6003.35626938438,0.0,1.0
2022-07-20,22.2536,22.29,22.176,22.2099,10290,20.7361737025088,20.7700916628735,20.6638650837094,20.6954535138292,11042.9989295612,0.0,1.0
2022-07-21,22.53,22.53,22.3102,22.38,30581,20.9937265663768,20.9937265663768,20.7889142672517,20.8539547516872,32818.848422246,0.0,1.0
2022-07-22,22.2237,22.44,22.1703,22.44,11298,20.7083125207807,20.9098634775631,20.6585537547512,20.9098634775631,12124.762090008,0.0,1.0
2022-07-25,22.3,22.335,22.22,22.24,13176,20.7794097838528,20.8120232072804,20.7048648160183,20.723501057977,14140.1898829833,0.0,1.0
2022-07-26,22.14,22.38,22.14,22.325,26589,20.6303198481839,20.8539547516872,20.6303198481839,20.8027050863011,28534.7228900003,0.0,1.0
2022-07-27,22.5443,22.589,22.3,22.3,10237,21.0070514793772,21.0487034801547,20.7794097838528,20.7794097838528,10986.1205094187,0.0,1.0
2022-07-28,22.56,22.63,22.3355,22.55,12890,21.0216809293148,21.0869077761699,20.8124891133293,21.0123628083355,13833.2610497613,0.0,1.0
2022-07-29,22.4193,22.4193,22.26,22.26,4889,20.8905749671359,20.8905749671359,20.7421372999356,20.7421372999356,5246.76596371475,0.0,1.0
2022-08-01,22.26,22.3507,22.2309,22.27,3468,20.7421372999356,20.8266526572179,20.7150215678858,20.7514554209149,3721.78039725153,0.0,1.0
2022-08-02,22.18,22.275,22.07,22.07,8236,20.6675923321011,20.7561144814045,20.5650930013288,20.5650930013288,8838.69185460312,0.0,1.0
2022-08-03,22.35,22.37,22.175,22.25,6763,20.8260003887493,20.8446366307079,20.6629332716115,20.7328191789563,7257.90104573591,0.0,1.0
2022-08-04,22.46,22.52,22.42,22.52,9344,20.9284997195217,20.9844084453975,20.8912272356045,20.9844084453975,10027.7727889038,0.0,1.0
2022-08-05,22.46,22.539,22.42,22.45,6289,20.9284997195217,21.0021128752582,20.8912272356045,20.9191815985424,6749.21479766865,0.0,1.0
2022-08-08,22.49,22.5532,22.49,22.5532,5534,20.9564540824596,21.0153446070488,20.9564540824596,21.0153446070488,5938.96560507208,0.0,1.0
2022-08-09,22.49,22.49,22.42,22.46,69312,20.9564540824596,20.9564540824596,20.8912272356045,20.9284997195217,74384.0954135808,0.0,1.0
2022-08-10,22.6439,22.6439,22.53,22.59,8361,21.0998599643311,21.0998599643311,20.9937265663768,21.0496352922527,8972.83907192045,0.0,1.0
2022-08-11,22.8276,23.03,22.8,22.9,9272,21.271033846721,21.4596326153422,21.2453158328181,21.3384970426112,9950.503991729,0.0,1.0
2022-08-12,22.95,23.01,22.71,22.71,25722,21.3850876475077,21.4409963733835,21.1614527440044,21.1614527440044,27604.2777906874,0.0,1.0
2022-08-15,22.9555,23.0036,22.84,22.84,9388,21.3902126140463,21.4350327759568,21.2825883167353,21.2825883167353,10074.9926093995,0.0,1.0
2022-08-16,22.9093,22.985,22.9,22.91,9051,21.3471628951219,21.4177010709353,21.3384970426112,21.3478151635905,9713.33171151201,0.0,1.0
2022-08-17,22.9131,22.96,22.86,22.9,9202,21.3507037810941,21.394405768487,21.3012245586939,21.3384970426112,9875.38155003129,0.0,1.0
2022-08-18,22.84,22.9,22.73,22.86,18380,21.2825883167353,21.3384970426112,21.180088985963,21.3012245586939,19725.0068343377,0.0,1.0
2022-08-19,22.591,22.74,22.54,22.72,18322,21.0505671043506,21.1894071069423,21.0030446873561,21.1707708649837,19662.7625255025,0.0,1.0
2022-08-22,22.4435,22.53,22.41,22.5199,15386,20.9131248199058,20.9937265663768,20.8819091146252,20.9843152641877,16511.9126851534,0.0,1.0
2022-08-23,22.5564,22.59,22.48,22.48,4380,21.0183264057622,21.0496352922527,20.9471359614803,20.9471359614803,4700.51849479865,0.0,1.0
2022-08-24,22.5824,22.605,22.5799,22.605,3220,21.0425535203084,21.0636124737216,21.0402239900636,21.0636124737216,3455.63231809398,0.0,1.0
2022-08-25,22.9813,22.9816,22.78,22.78,11633,21.4142533661729,21.4145329098023,21.2266795908595,21.2266795908595,12484.2766324184,0.0,1.0
2022-08-26,22.72,23.075,22.67,23.045,8613,21.1707708649837,21.501564159749,21.1241802600871,21.4736097968111,9243.27986203211,0.0,1.0
2022-08-29,22.5764,22.68,22.56,22.6799,6013,21.0369626477208,21.1334983810664,21.0216809293148,21.1334051998566,6453.01774183203,0.0,1.0
2022-08-30,22.38,22.66,22.29,22.66,11802,20.8539547516872,21.1148621391078,20.7700916628735,21.1148621391078,12665.6436702314,0.0,1.0
2022-08-31,22.47,22.57,22.4308,22.57,8546,20.937817840501,21.0309990502941,20.9012908062621,21.0309990502941,9171.37695355005,0.0,1.0
2022-09-01,22.36,22.57,22.12,22.57,17899,20.8353185097286,21.0309990502941,20.6116836062253,21.0309990502941,19208.8083421007,0.0,1.0
2022-09-02,22.18,22.37,22.1,22.33,11419,20.6675923321011,20.8446366307079,20.5930473642667,20.8073641467907,12254.6165963712,0.0,1.0
2022-09-06,21.9822,22.11,21.9501,22.11,10495,20.4832798991304,20.602365485246,20.4533687307869,20.602365485246,11263.0003659616,0.0,1.0
2022-09-07,22.1155,22.16,21.89,21.89,13705,20.6074904517846,20.6489560901425,20.3973668237012,20.3973668237012,14707.9009066702,0.0,1.0
2022-09-08,22.11,22.11,21.9217,21.9217,24363,20.602365485246,20.602365485246,20.4269052672056,20.4269052672056,26145.8292440135,0.0,1.0
2022-09-09,22.441,22.45,22.23,22.23,32440,20.910795289661,20.9191815985424,20.7141829369977,20.7141829369977,34813.8858381891,0.0,1.0
2022-09-12,22.59,22.71,22.53,22.56,4548,21.0496352922527,21.1614527440044,20.9937265663768,21.0216809293148,4880.81235487311,0.0,1.0
2022-09-13,22.07,22.2999,22.0597,22.24,10467,20.5650930013288,20.779316602643,20.5554953367201,20.723501057977,11232.9513892825,0.0,1.0
2022-09-14,22.1921,22.29,22.1101,22.29,12781,20.6788672584861,20.7700916628735,20.6024586664558,20.7700916628735,13716.2846762606,0.0,1.0
2022-09-15,22.0093,22.195,21.99,22.07,42202,20.5085320069844,20.6815695135701,20.4905480334943,20.5650930013288,45290.2469218019,0.0,1.0
2022-09-16,21.7938,21.84,21.7199,21.72,13933,20.3077264998803,20.3507762188047,20.2388655858432,20.238958767053,14952.585431057,0.0,1.0
2022-09-19,21.86,21.88,21.61,21.61,15854,20.3694124607633,20.3880487027219,20.1364594362807,20.1364594362807,17014.1598667895,0.0,1.0
2022-09-20,21.7949,21.87,21.72,21.83,9331,20.308751493188,20.3787305817426,20.238958767053,20.3414580978254,10013.8214783028,0.0,1.0
2022-09-21,21.5,21.7181,21.5,21.57,14482,20.0339601055083,20.237188324067,20.0339601055083,20.0991869523634,15541.7600095146,0.0,1.0
2022-09-22,21.4521,21.49,21.4,21.42,17558,19.9893263060174,20.024641984529,19.9407788957152,19.9594151376739,18842.8547332591,0.0,1.0
2022-09-23,21.08,21.15,20.97,21.15,60867,19.6425990243774,19.7078258712326,19.5400996936051,19.7078258712326,65321.1094116232,0.0,1.0
2022-09-26,20.91,21.09,20.87,20.95,17993,19.4841909677292,19.6519171453567,19.446918483812,19.5214634516465,19309.6870495233,0.0,1.0
2022-09-27,20.92,21.1,20.8101,21.1,10210,19.4935090887085,19.6612352663361,19.391102939146,19.6612352663361,10957.1447104781,0.0,1.0
2022-09-28,21.14,21.16,20.7399,20.7399,57228,19.6985077502533,19.7171439922119,19.3256897298712,19.3256897298712,61415.8156210814,0.0,1.0
2022-09-29,20.7,20.79,20.56,20.56,55319,19.2885104271638,19.3723735159776,19.1580567334535,19.1580567334535,59367.1193182115,0.0,1.0
2022-09-30,20.58,20.77,20.55,20.58,336128,19.1766929754121,19.353737274019,19.1487386124742,19.1766929754121,360725.086899471,0.0,1.0
2022-10-03,20.79,20.82,20.6101,20.7099,16835,19.3723735159776,19.4003278789155,19.2047405195598,19.2977353669333,18066.9472282957,0.0,1.0
2022-10-04,21.34,21.36,21.09,21.12,10393,19.8848701698394,19.903506411798,19.6519171453567,19.6798715082947,11153.5362366307,0.0,1.0
2022-10-05,21.39,21.42,21.2,21.31,48923,19.9314607747359,19.9594151376739,19.7544164761291,19.8569158069015,52503.0745025193,0.0,1.0
2022-10-06,21.28,21.36,21.23,21.31,15177,19.8289614439636,19.903506411798,19.782370839067,19.8569158069015,16287.6185377988,0.0,1.0
2022-10-07,20.92,21.1,20.8441,21.04,25444,19.4935090887085,19.6612352663361,19.4227845504756,19.6053265404602,27305.9343793737,0.0,1.0
2022-10-10,20.6231,20.64,20.52,20.6,28533,19.2168540768329,19.232601701288,19.1207842495363,19.1953292173707,30620.9804137192,0.0,1.0
2022-10-11,20.323,20.47,20.29,20.36,56083,18.937217266244,19.0741936446398,18.9064674670123,18.9716943138674,60187.0271104548,0.0,1.0
2022-10-12,20.3052,20.38,20.2502,20.29,16272,18.9206310109008,18.990330555826,18.8693813455146,18.9064674670123,17462.7481614985,0.0,1.0
2022-10-13,20.4209,20.5,19.85,19.85,23780,19.0284416706314,19.1021480075777,18.4964701439228,18.4964701439228,25520.1666224456,0.0,1.0
2022-10-14,20.11,20.5,20.11,20.5,20562,18.7387412893847,19.1021480075777,18.7387412893847,19.1021480075777,22066.6806598288,0.0,1.0
2022-10-17,20.625,20.68,20.46,20.46,24260,19.218624519819,19.2698741852052,19.0648755236605,19.0648755236605,26035.2919369441,0.0,1.0
2022-10-18,20.63,20.73,20.48,20.73,22015,19.2232835803087,19.3164647901017,19.0835117656191,19.3164647901017,23626.0079139251,0.0,1.0
2022-10-19,20.31,20.42,20.261,20.3823,17122,18.9251037089709,19.0276030397432,18.8794449161723,18.9924737236513,18374.9492392562,0.0,1.0
2022-10-20,20.4478,20.61,20.38,20.38,26189,19.0535074160657,19.2046473383501,18.990330555826,18.990330555826,28105.4517945849,0.0,1.0
2022-10-21,20.64,20.77,20.35,20.3501,32409,19.232601701288,19.353737274019,18.9623761928881,18.9624693740979,34780.6173282943,0.0,1.0
2022-10-24,20.0001,20.11,19.82,20.11,19931,18.6363351398222,18.7387412893847,18.4685157809849,18.7387412893847,21389.5055068109,0.0,1.0
2022-10-25,20.09,20.14,19.98,19.98,22009,18.7201050474261,18.7666956523227,18.6176057166538,18.6176057166538,23619.568847494,0.0,1.0
2022-10-26,20.33,20.3899,20.09,20.09,14978,18.9437399509295,18.9995554955955,18.7201050474261,18.7201050474261,16074.0561678297,0.0,1.0
2022-10-27,20.19,20.38,20.16,20.2,19917,18.8132862572192,18.990330555826,18.7853318942813,18.8226043781985,21374.4810184714,0.0,1.0
2022-10-28,20.09,20.09,19.865,19.92,13204,18.7201050474261,18.7201050474261,18.5104473253917,18.5616969907779,14170.2388596624,0.0,1.0
2022-10-31,20.06,20.08,19.93,19.96,16138,18.6921506844882,18.7107869264468,18.5710151117572,18.5989694746952,17318.9423445344,0.0,1.0
2022-11-01,20.36,20.56,20.29,20.56,13123,18.9716943138674,19.1580567334535,18.9064674670123,19.1580567334535,14083.3114628408,0.0,1.0
2022-11-02,20.14,20.45,20.13,20.34,11587,18.7666956523227,19.0555574026812,18.7573775313434,18.9530580719088,12434.9104564456,0.0,1.0
2022-11-03,20.22,20.34,20.03,20.03,34934,18.8412406201571,18.9530580719088,18.6641963215503,18.6641963215503,37490.3911181041,0.0,1.0
2022-11-04,20.9,20.9399,20.73,20.87,14307,19.4748728467499,19.5120521494574,19.3164647901017,19.446918483812,15353.9539052704,0.0,1.0
2022-11-07,20.98,21.01,20.905,20.905,6365,19.5494178145844,19.5773721775223,19.4795319072396,19.4795319072396,6830.77630579757,0.0,1.0
2022-11-08,21.06,21.1,20.89,20.93,27121,19.6239627824188,19.6612352663361,19.4655547257706,19.5028272096879,29105.6534469028,0.0,1.0
2022-11-09,20.67,20.81,20.635,20.805,9842,19.2605560642259,19.3910097579362,19.2279426407983,19.3863506974465,10562.2153026959,0.0,1.0
2022-11-10,21.32,21.32,21.0999,21.0999,24519,19.8662339278808,19.8662339278808,19.6611420851263,19.6611420851263,26313.2449712256,0.0,1.0
2022-11-11,21.75,21.75,21.47,21.48,4883,20.266913129991,20.266913129991,20.0060057425704,20.0153238635497,5240.3268972835,0.0,1.0
2022-11-14,21.6181,21.68,21.5701,21.5701,5789,20.1440071142739,20.2016862831358,20.0992801335732,20.0992801335732,6212.6259283994,0.0,1.0
2022-11-15,22.07,22.23,21.96,22.23,27170,20.5650930013288,20.7141829369977,20.4625936705564,20.7141829369977,29158.2391560911,0.0,1.0
2022-11-16,21.76,21.875,21.72,21.86,15826,20.2762312509703,20.3833896422323,20.238958767053,20.3694124607633,16984.1108901103,0.0,1.0
2022-11-17,21.8881,21.93,21.63,21.63,10063,20.3955963807152,20.4346393076185,20.1550956782393,20.1550956782393,10799.3875829129,0.0,1.0
2022-11-18,21.7546,21.79,21.62,21.79,13660,20.2711994656414,20.3041856139082,20.14577755726,20.3041856139082,14659.607908436,0.0,1.0
2022-11-21,21.46,21.52,21.36,21.46,7408,19.9966876215911,20.0525963474669,19.903506411798,19.9966876215911,7950.10068709323,0.0,1.0
2022-11-22,21.59,21.59,21.44,21.47,7662,20.1178231943221,20.1178231943221,19.9780513796325,20.0060057425704,8222.687832682,0.0,1.0
2022-11-23,21.6346,21.7,21.56,21.5601,7136,20.1593820138898,20.2203225250944,20.0898688313841,20.0899620125939,7658.19634221075,0.0,1.0
2022-11-25,21.59,21.71,21.53,21.71,4349,20.1178231943221,20.2296406460737,20.0619144684462,20.2296406460737,4667.24998490394,0.0,1.0
2022-11-28,21.44,21.625,21.41,21.625,27146,19.9780513796325,20.1504366177496,19.9500970166945,20.1504366177496,29132.4828903662,0.0,1.0
2022-11-29,21.81,21.89,21.79,21.86,13172,20.3228218558668,20.3973668237012,20.3041856139082,20.3694124607633,14135.8971720292,0.0,1.0
2022-11-30,22.4782,22.54,22.23,22.32,15230,20.945458699704,21.0030446873561,20.7141829369977,20.7980460258114,16344.4969579414,0.0,1.0
2022-12-01,22.38,22.4,22.26,22.38,9850,20.8539547516872,20.8725909936459,20.7421372999356,20.8539547516872,10570.8007246043,0.0,1.0
2022-12-02,22.45,22.515,22.08,22.08,32334,20.9191815985424,20.9797493849079,20.5744111223081,20.5744111223081,34700.128997904,0.0,1.0
2022-12-05,22.2,22.5,22.2,22.44,21575,20.6862285740597,20.9657722034389,20.6862285740597,20.9098634775631,23153.8097089683,0.0,1.0
2022-12-06,22.245,22.36,22.161,22.36,9516,20.7281601184666,20.8353185097286,20.6498879022404,20.8353185097286,10212.3593599324,0.0,1.0
2022-12-07,22.1037,22.13,22.05,22.06,6580,20.596495069029,20.6210017272046,20.5464567593701,20.5557748803494,7061.50951958336,0.0,1.0
2022-12-08,22.2975,22.3299,22.27,22.285,7475,20.777080253608,20.8072709655809,20.7514554209149,20.7654326023838,8022.0035955753,0.0,1.0
2022-12-09,22.2167,22.39,22.2167,22.34,7022,20.7017898360952,20.8632728726666,20.7017898360952,20.81668226777,7535.85408001736,0.0,1.0
2022-12-12,22.15,22.1999,21.99,22.082,15422,20.6396379691632,20.6861353928499,20.4905480334943,20.5762747465039,16550.5470837408,0.0,1.0
2022-12-13,22.2217,22.54,22.1705,22.54,9113,20.7064488965848,21.0030446873561,20.6587401171708,21.0030446873561,9779.8687313014,0.0,1.0
2022-12-14,22.2522,22.329,22.14,22.211,7267,20.7348691655717,20.8064323346928,20.6303198481839,20.696478507137,7798.78262595931,0.0,1.0
2022-12-15,21.8615,22.05,21.86,21.98,4596,20.3708101789102,20.5464567593701,20.3694124607633,20.481229912515,4932.32488632297,0.0,1.0
2022-12-16,21.55,21.655,21.545,21.63,21485,20.3555750511091,20.4547553471817,20.3508521798675,20.431140990974,22745.6973746744,0.29515,1.0
2022-12-19,21.54,21.7,21.51,21.7,20269,20.3461293086259,20.4972611883558,20.3177920811766,20.4972611883558,21458.3448958472,0.0,1.0
2022-12-20,21.43,21.59,21.43,21.49,24154,20.2422261413117,20.3933580210415,20.2422261413117,20.2989005962104,25571.3090243373,0.0,1.0
2022-12-21,21.73,21.73,21.475,21.48,23119,20.5255984158051,20.5255984158051,20.2847319824857,20.2894548537273,24475.5772680986,0.0,1.0
2022-12-22,21.48,21.64,21.3506,21.64,12670,20.2894548537273,20.4405867334571,20.1672269459958,20.4405867334571,13413.450581202,0.0,1.0
2022-12-23,21.49,21.52,21.34,21.49,57224,20.2989005962104,20.3272378236597,20.1572144589637,20.2989005962104,60581.7913227074,0.0,1.0
2022-12-27,21.77,21.83,21.61,21.61,12324,20.5633813857375,20.6200558406362,20.4122495060077,20.4122495060077,13047.1479844305,0.0,1.0
2022-12-28,21.45,21.64,21.42,21.64,11980,20.2611176262779,20.4405867334571,20.2327803988286,20.4405867334571,12682.9627437096,0.0,1.0
2022-12-29,21.75,21.79,21.64,21.64,46946,20.5444899007713,20.5822728707038,20.4405867334571,20.4405867334571,49700.698578146,0.0,1.0
2022-12-30,21.42,21.6,21.39,21.55,34125,20.2327803988286,20.4028037635246,20.2044431713792,20.3555750511091,36127.3876151159,0.0,1.0
2023-01-03,21.8,21.885,21.7,21.885,6775,20.5917186131869,20.6720074242934,20.4972611883558,20.6720074242934,7172.54362175561,0.0,1.0
2023-01-04,22.3218,22.36,22.06,22.06,5522,21.0845974559557,21.1206801922412,20.8373079177478,20.8373079177478,5846.02005599034,0.0,1.0
2023-01-05,22.25,22.26,22.125,22.125,2588,21.016777024927,21.0262227674101,20.8987052438881,20.8987052438881,2739.85872960938,0.0,1.0
2023-01-06,22.5609,22.6,22.46,22.4601,6286,21.310445158727,21.3473780118359,21.2151376170724,21.2152320744972,6654.85006735878,0.0,1.0
2023-01-09,22.63,22.78,22.63,22.78,15402,21.3757152392853,21.517401376532,21.3757152392853,21.517401376532,16305.758946462,0.0,1.0
2023-01-10,22.815,22.815,22.64,22.7399,8653,21.5504614752229,21.5504614752229,21.3851609817684,21.4795239491747,9160.74095336551,0.0,1.0
2023-01-11,22.88,22.9,22.775,22.775,4863,21.6118588013631,21.6307502863293,21.5126785052904,21.5126785052904,5148.35123728378,0.0,1.0
2023-01-12,22.86,22.9299,22.76,22.804,7354,21.5929673163969,21.6589930563539,21.4985098915658,21.5400711584915,7785.51819843406,0.0,1.0
2023-01-13,23.03,23.05,22.84,22.84,4040,21.7535449386098,21.772436423576,21.5740758314307,21.5740758314307,4277.05922241959,0.0,1.0
2023-01-17,22.9699,22.97,22.9699,22.97,7713,21.6967760262863,21.6968704837111,21.6967760262863,21.6968704837111,8165.58360953521,0.0,1.0
2023-01-18,22.75,22.85,22.75,22.83,48267,21.4890641490826,21.5835215739138,21.4890641490826,21.5646300889476,51099.2122496353,0.0,1.0
2023-01-19,23.0046,23.05,22.92,22.92,105138,21.7295527527027,21.772436423576,21.6496417712956,21.6496417712956,111307.290229394,0.0,1.0
2023-01-20,23.2557,23.27,23.1801,23.2,8530,21.9667353464537,21.9802427582045,21.8953255332813,21.9141225608227,9030.52355624729,0.0,1.0
2023-01-23,23.53,23.53,23.3,23.3,4095,22.2258320627655,22.2258320627655,22.0085799856539,22.0085799856539,4335.28651381391,0.0,1.0
2023-01-24,23.4337,23.51,23.4,23.41,39045,22.1348695626531,22.2069405777993,22.103037410485,22.1124831529681,41336.0834998447,0.0,1.0
2023-01-25,23.4235,23.45,23.191,23.27,10492,22.1252349053203,22.1502661229006,21.9056213925879,21.9802427582045,11107.6498419867,0.0,1.0
2023-01-26,23.66,23.66,23.5384,23.6,8107,22.348626715046,22.348626715046,22.2337664864513,22.2919522601473,8582.70275152364,0.0,1.0
2023-01-27,23.54,23.62,23.43,23.57,10330,22.2352778052486,22.3108437451135,22.1313746379343,22.2636150326979,10936.1440018798,0.0,1.0
2023-01-30,23.16,23.24,23.1,23.24,12647,21.8763395908903,21.9519055307552,21.8196651359916,21.9519055307552,13389.1009866189,0.0,1.0
2023-01-31,23.031,23.07,22.9432,23.02,8297,21.7544895128581,21.7913279085423,21.6715558938564,21.7440991961267,8783.85157634043,0.0,1.0
2023-02-01,23.24,23.249,22.98,23.19,4551,21.9519055307552,21.96040669899,21.7063162261943,21.9046768183396,4818.04369337414,0.0,1.0
2023-02-02,23.08,23.15,23.0101,23.15,6699,21.8007736510254,21.8668938484072,21.7347479110684,21.8668938484072,7092.08409182891,0.0,1.0
2023-02-03,22.8417,23.08,22.841,23.08,2553,21.5756816076528,21.8007736510254,21.575020405679,21.8007736510254,2702.80499872208,0.0,1.0
2023-02-06,22.6329,22.7,22.53,22.53,6732,21.3784545046054,21.4418354366671,21.2812578144542,21.2812578144542,7127.0204666655,0.0,1.0
2023-02-07,22.7477,22.77,22.57,22.6524,6169,21.4868916283115,21.5079556340489,21.3190407843866,21.3968737024475,6530.98473839269,0.0,1.0
2023-02-08,22.6872,22.83,22.64,22.83,15223,21.4297448862887,21.5646300889476,21.3851609817684,21.5646300889476,16116.2555799241,0.0,1.0
2023-02-09,22.775,23.026,22.7467,22.97,15969,21.5126785052904,21.7497666416166,21.4859470540632,21.6968704837111,16906.0293868362,0.0,1.0
2023-02-10,22.555,22.73,22.51,22.73,40105,21.3048721706619,21.4701726641164,21.2623663294879,21.4701726641164,42458.2822067173,0.0,1.0
2023-02-13,22.725,22.8,22.715,22.73,32353,21.4654497928749,21.5362928614982,21.4560040503918,21.4701726641164,34251.4101541932,0.0,1.0
2023-02-14,22.69,22.75,22.57,22.57,11454,21.432389694184,21.4890641490826,21.3190407843866,21.3190407843866,12126.0981023747,0.0,1.0
2023-02-15,22.5534,22.605,22.5,22.58,7356,21.3033608518646,21.3521008830775,21.2529205870048,21.3284865268697,7787.63555448478,0.0,1.0
2023-02-16,22.6702,22.85,22.5,22.5,23413,21.4136871240674,21.5835215739138,21.2529205870048,21.2529205870048,24786.8286075519,0.0,1.0
2023-02-17,22.3999,22.5099,22.32,22.48,4376,21.1583687047489,21.2622718720631,21.0828972223088,21.2340291020386,4632.77503893764,0.0,1.0
2023-02-21,22.2196,22.45,22.211,22.27,8741,20.9880619677783,21.2056918745892,20.9799386292428,21.0356685098932,9253.90461959644,0.0,1.0
2023-02-22,22.0519,22.21,22.0,22.2,6849,20.8296568663365,20.9789940549945,20.7806334628492,20.9695483125114,7250.88579563162,0.0,1.0
2023-02-23,22.21,22.26,22.02,22.26,12959,20.9789940549945,21.0262227674101,20.7995249478154,21.0262227674101,13719.4085305286,0.0,1.0
2023-02-24,21.74,21.88,21.66,21.84,27968,20.5350441582882,20.6672845530518,20.4594782184233,20.6295015831193,29609.1070130275,0.0,1.0
2023-02-27,21.8621,21.94,21.8001,21.85,15960,20.650376674007,20.7239590079505,20.5918130706117,20.6389473256025,16896.5012846081,0.0,1.0
2023-02-28,21.73,21.958,21.73,21.76,8766,20.5255984158051,20.7409613444201,20.5255984158051,20.5539356432544,9280.37157023022,0.0,1.0
2023-03-01,22.19,22.24,22.1159,22.18,36165,20.9601025700283,21.0073312824439,20.8901096182284,20.9506568275452,38287.0907868327,0.0,1.0
2023-03-02,22.2192,22.37,22.1,22.11,15225,20.987684138079,21.1301259347243,20.8750908876803,20.8845366301634,16118.3729359748,0.0,1.0
2023-03-03,22.33,22.3899,22.26,22.26,32792,21.0923429647919,21.1489229622657,21.0262227674101,21.0262227674101,34716.1698073225,0.0,1.0
2023-03-06,22.3983,22.47,22.25,22.33,5042,21.1568573859516,21.2245833595555,21.016777024927,21.0923429647919,5337.85460382166,0.0,1.0
2023-03-07,22.004,22.2,22.0001,22.18,13581,20.7844117598424,20.9695483125114,20.780727920274,20.9506568275452,14377.9062622971,0.0,1.0
2023-03-08,22.1544,22.2499,22.0901,22.2499,17458,20.9264757267884,21.0166825675022,20.865739602622,21.0166825675022,18482.4009665845,0.0,1.0
2023-03-09,21.6769,22.0,21.61,22.0,9715,20.4754415232198,20.7806334628492,20.4122495060077,20.7806334628492,10285.0570162887,0.0,1.0
2023-03-10,21.565,21.72,21.52,21.57,17824,20.3697436648337,20.516152673322,20.3272378236597,20.3744665360753,18869.8771238631,0.0,1.0
2023-03-13,21.505,21.6899,21.45,21.49,18489,20.313069209935,20.4877209884478,20.2611176262779,20.2989005962104,19573.8980107218,0.0,1.0
2023-03-14,21.52,21.59,21.27,21.52,24136,20.3272378236597,20.3933580210415,20.0910942615819,20.3272378236597,25552.252819881,0.0,1.0
2023-03-15,21.31,21.39,21.05,21.15,12372,20.1288772315143,20.2044431713792,19.8832879269534,19.9777453517845,13097.9645296473,0.0,1.0
2023-03-16,21.4755,21.559,21.335,21.335,22588,20.2852042696099,20.3640762193439,20.1524915877221,20.1524915877221,23913.419236637,0.0,1.0
2023-03-17,21.41,21.55,21.38,21.4,11979,20.2233346563455,20.3555750511091,20.1949974288961,20.2138889138624,12681.9040656842,0.0,1.0
2023-03-20,21.4608,21.56,21.36,21.36,9340,20.2713190281597,20.3650207935922,20.1761059439299,20.1761059439299,9888.0527567819,0.0,1.0
2023-03-21,21.59,21.69,21.43,21.69,25217,20.3933580210415,20.4878154458726,20.2422261413117,20.4878154458726,26696.6837652858,0.0,1.0
2023-03-22,21.64,21.9099,21.64,21.9099,11688,20.4405867334571,20.6955273230763,20.4405867334571,20.6955273230763,12373.8287603069,0.0,1.0
2023-03-23,21.9891,22.1399,21.8489,21.95,23401,20.7703376035426,20.9127794001879,20.6379082939293,20.7334047504336,24774.1244712477,0.0,1.0
2023-03-24,21.8831,21.9297,21.815,21.87,9649,20.6702127332216,20.7142298931929,20.6058872269116,20.6578388105687,10215.1842666155,0.0,1.0
2023-03-27,21.77,21.87,21.67,21.84,16513,20.5633813857375,20.6578388105687,20.4689239609064,20.6295015831193,17481.9502326274,0.0,1.0
2023-03-28,22.06,22.13,21.9343,22.04,5750,20.8373079177478,20.9034281151296,20.7185749347351,20.8184164327816,6087.39864577046,0.0,1.0
2023-03-29,22.1648,22.27,22.12,22.202,8776,20.9362992989709,21.0356685098932,20.8939823726465,20.971437461008,9290.95835048371,0.0,1.0
2023-03-30,22.33,22.365,22.27,22.33,3030,21.0923429647919,21.1254030634828,21.0356685098932,21.0923429647919,3207.79441681469,0.0,1.0
2023-03-31,22.3,22.41,22.2112,22.4,6108,21.0640057373426,21.1679089046568,20.9801275440925,21.1584631621737,6466.40537884623,0.0,1.0
2023-04-03,22.399,22.404,22.3444,22.385,40622,21.1575185879254,21.1622414591669,21.1059448339676,21.144294548449,43005.6187458238,0.0,1.0
2023-04-04,22.3945,22.4299,22.29,22.3637,16461,21.153268003808,21.1867059321982,21.0545599948594,21.12417511696,17426.8989753091,0.0,1.0
2023-04-05,22.1967,22.35,22.12,22.35,18889,20.966431217492,21.1112344497581,20.8939823726465,21.1112344497581,19997.3692208623,0.0,1.0
2023-04-06,22.27,22.36,22.1656,22.1656,9080,21.0356685098932,21.1206801922412,20.9370549583695,20.9370549583695,9612.79647019056,0.0,1.0
2023-04-10,22.28,22.35,22.1,22.1,9750,21.0451142523763,21.1112344497581,20.8750908876803,20.8750908876803,10322.110747176,0.0,1.0
2023-04-11,22.44,22.62,22.38,22.38,14173,21.1962461321061,21.3662694968022,21.1395716772075,21.1395716772075,15004.6436533052,0.0,1.0
2023-04-12,22.25,22.52,22.25,22.46,11664,21.016777024927,21.271812071971,21.016777024927,21.2151376170724,12348.4204876985,0.0,1.0
2023-04-13,22.47,22.56,22.47,22.56,11131,21.2245833595555,21.3095950419035,21.2245833595555,21.3095950419035,11784.1451001862,0.0,1.0
2023-04-14,22.4654,22.55,22.375,22.55,3399,21.2202383180132,21.3001492994204,21.1348488059659,21.3001492994204,3598.44660816936,0.0,1.0
2023-04-17,22.605,22.7099,22.4341,22.4341,77109,21.3521008830775,21.4511867217254,21.1906731440411,21.1906731440411,81633.6038568198,0.0,1.0
2023-04-18,22.66,22.9,22.5601,22.73,26955,21.4040524667346,21.6307502863293,21.3096894993283,21.4701726641164,28536.6661733465,0.0,1.0
2023-04-19,22.435,22.4899,22.32,22.32,15357,21.1915232608646,21.2433803870969,21.0828972223088,21.0828972223088,16258.1184353212,0.0,1.0
2023-04-20,22.3,22.46,22.25,22.39,13101,21.0640057373426,21.2151376170724,21.016777024927,21.1490174196906,13869.7408101284,0.0,1.0
2023-04-21,22.22,22.22,22.09,22.18,12187,20.9884397974776,20.9884397974776,20.8656451451972,20.9506568275452,12902.1090949573,0.0,1.0
2023-04-24,22.16,22.26,22.06,22.22,10657,20.931765342579,21.0262227674101,20.8373079177478,20.9884397974776,11282.3317161697,0.0,1.0
2023-04-25,21.9,21.99,21.78,21.8999,144818,20.686176038018,20.771187720366,20.5728271282207,20.6860815805932,153315.634275337,0.0,1.0
2023-04-26,22.07,22.12,21.9,22.12,158321,20.8467536602309,20.8939823726465,20.686176038018,20.8939823726465,167610.963651657,0.0,1.0
2023-04-27,22.2967,22.369,21.99,22.3,42718,21.0608886423231,21.129181360476,20.771187720366,21.0640057373426,45224.6078869604,0.0,1.0
2023-04-28,22.42,22.42,22.25,22.25,26886,21.1773546471399,21.1773546471399,21.016777024927,21.016777024927,28463.6173895973,0.0,1.0
2023-05-01,22.23,22.439,22.23,22.295,41986,20.9978855399608,21.1953015578578,20.9978855399608,21.059282866101,44449.655572403,0.0,1.0
2023-05-02,22.11,22.22,21.99,22.22,19302,20.8845366301634,20.9884397974776,20.771187720366,20.9884397974776,20434.6032453324,0.0,1.0
2023-05-03,22.005,22.28,21.91,21.91,16911,20.7853563340907,21.0451142523763,20.6956217805011,20.6956217805011,17903.3040867172,0.0,1.0
2023-05-04,22.17,22.2799,21.97,22.18,15581,20.9412110850621,21.0450197949515,20.7522962353998,20.9506568275452,16495.2623129999,0.0,1.0
2023-05-05,22.5,22.53,22.17,22.22,16474,21.2529205870048,21.2812578144542,20.9412110850621,20.9884397974776,17440.6617896387,0.0,1.0
2023-05-08,22.48,22.59,22.41,22.59,5442,21.2340291020386,21.3379322693528,21.1679089046568,21.3379322693528,5761.32581396222,0.0,1.0
2023-05-09,22.345,22.41,22.23,22.2861,6675,21.1065115785166,21.1679089046568,20.9978855399608,21.050876155291,7066.67581922046,0.0,1.0
2023-05-10,22.3,22.375,22.1757,22.26,6252,21.0640057373426,21.1348488059659,20.9465951582775,21.0262227674101,6618.85501449683,0.0,1.0
2023-05-11,22.2757,22.329,22.1,22.18,7253,21.0410525831086,21.0913983905436,20.8750908876803,20.9506568275452,7678.59171787357,0.0,1.0
2023-05-12,22.0887,22.299,21.98,22.2,12910,20.8644171986744,21.0630611630942,20.7617419778829,20.9695483125114,13667.5333072863,0.0,1.0
2023-05-15,22.48,22.48,22.18,22.32,5390,21.2340291020386,21.2340291020386,20.9506568275452,21.0828972223088,5706.27455664395,0.0,1.0
2023-05-16,22.28,22.49,22.28,22.38,15455,21.0451142523763,21.2434748445217,21.0451142523763,21.1395716772075,16361.8688818056,0.0,1.0
2023-05-17,22.52,22.528,22.275,22.275,8642,21.271812071971,21.2793686659575,21.0403913811348,21.0403913811348,9149.09549508667,0.0,1.0
2023-05-18,22.401,22.41,22.2801,22.3107,10167,21.159407736422,21.1679089046568,21.0452087098012,21.0741126817995,10763.5794837475,0.0,1.0
2023-05-19,22.31,22.409,22.29,22.31,7647,21.0734514798257,21.1669643304085,21.0545599948594,21.0734514798257,8095.71085986201,0.0,1.0
2023-05-22,22.54,22.54,22.45,22.45,5764,21.2907035569373,21.2907035569373,21.2056918745892,21.2056918745892,6102.22013812536,0.0,1.0
2023-05-23,22.26,22.3599,22.2323,22.2569,6260,21.0262227674101,21.1205857348164,21.0000580607319,21.0232945872403,6627.32443869965,0.0,1.0
2023-05-24,22.09,22.14,21.99,22.14,12659,20.8656451451972,20.9128738576127,20.771187720366,20.9128738576127,13401.8051229231,0.0,1.0
2023-05-25,22.11,22.18,21.97,22.1215,9438,20.8845366301634,20.9506568275452,20.7522962353998,20.895399234019,9991.80320326635,0.0,1.0
2023-05-26,22.32,22.4299,22.254,22.42,11668,21.0828972223088,21.1867059321982,21.0205553219202,21.1773546471399,12352.6551997999,0.0,1.0
2023-05-30,22.06,22.16,22.04,22.13,15311,20.8373079177478,20.931765342579,20.8184164327816,20.9034281151296,16209.419246155,0.0,1.0
2023-05-31,22.07,22.07,21.84,21.97,6730,20.8467536602309,20.8467536602309,20.6295015831193,20.7522962353998,7124.90311061482,0.0,1.0
2023-06-01,22.28,22.32,21.954,21.985,4988,21.0451142523763,21.0828972223088,20.7371830474268,20.7664648491245,5280.6859904527,0.0,1.0
2023-06-02,22.665,22.6799,22.52,22.52,34403,21.4087753379762,21.422849494276,21.271812071971,21.271812071971,36421.7001061636,0.0,1.0
2023-06-05,22.59,22.635,22.435,22.484,11127,21.3379322693528,21.3804381105268,21.1915232608646,21.2378073990318,11779.9103880848,0.0,1.0
2023-06-06,22.75,22.81,22.63,22.69,9603,21.4890641490826,21.5457386039813,21.3757152392853,21.432389694184,10166.4850774493,0.0,1.0
2023-06-07,22.7098,22.809,22.695,22.74,4805,21.4510922643005,21.544794029733,21.4371125654255,21.4796184065995,5086.9479118134,0.0,1.0
2023-06-08,22.76,22.85,22.64,22.69,19352,21.4985098915658,21.5835215739138,21.3851609817684,21.432389694184,20487.5371465999,0.0,1.0
2023-06-09,22.89,23.14,22.79,22.79,10303,21.6213045438462,21.8574481059241,21.5268471190151,21.5268471190151,10907.5596951953,0.0,1.0
2023-06-12,22.93,23.06,22.8501,22.88,11000,21.6590875137787,21.7818821660592,21.5836160313386,21.6118588013631,11645.4582788652,0.0,1.0
2023-06-13,23.0952,23.14,23.0358,23.0358,6992,21.8151311795997,21.8574481059241,21.75902346925,21.75902346925,7402.27675325687,0.0,1.0
2023-06-14,23.1912,23.27,22.96,22.96,3289,21.9058103074376,21.9802427582045,21.687424741228,21.687424741228,3481.9920253807,0.0,1.0
2023-06-15,23.34,23.46,23.27,23.36,7874,22.0463629555863,22.1597118653837,21.9802427582045,22.0652544405526,8336.0307716168,0.0,1.0
2023-06-16,23.3544,23.41,23.3197,23.4,4307,22.059964824762,22.1124831529681,22.0271880983456,22.103037410485,4559.72625518841,0.0,1.0
2023-06-20,23.02,23.175,22.92,23.12,12245,21.7440991961267,21.890508204615,21.6496417712956,21.8385566209578,12963.5124204277,0.0,1.0
2023-06-21,22.78,22.9299,22.7601,22.85,10088,21.517401376532,21.6589930563539,21.4986043489906,21.5835215739138,10679.9439197447,0.0,1.0
2023-06-22,22.79,22.93,22.6001,22.8,7263,21.5268471190151,21.6590875137787,21.3474724692608,21.5362928614982,7689.17849812709,0.0,1.0
2023-06-23,22.19,22.34,22.09,22.1699,6223,21.2442305039204,21.3878372896611,21.1484926467598,21.2249871946311,6500.04103347105,0.3008,1.0
2023-06-26,22.33,22.42,22.33,22.37,8679,21.3782635039451,21.4644275753896,21.3782635039451,21.4165586468093,9065.37941981285,0.0,1.0
2023-06-27,22.61,22.61,22.44,22.44,8927,21.6463295039946,21.6463295039946,21.4835751468217,21.4835751468217,9324.42010377568,0.0,1.0
2023-06-28,22.51,22.53,22.4,22.53,8423,21.550591646834,21.5697392182661,21.4452800039574,21.5697392182661,8797.98258475444,0.0,1.0
2023-06-29,22.38,22.44,22.31,22.32,6908,21.4261324325253,21.4835751468217,21.359115932513,21.368689718229,7215.53647102976,0.0,1.0
2023-06-30,22.6,22.72,22.43,22.72,13423,21.6367557182785,21.7516411468711,21.4740013611056,21.7516411468711,14020.5770194893,0.0,1.0
2023-07-03,22.7151,22.885,22.7,22.885,5843,21.7469499918703,21.909608611186,21.732493575439,21.909608611186,6103.1238564312,0.0,1.0
2023-07-05,22.7,22.74,22.58,22.74,6559,21.732493575439,21.7707887183032,21.6176081468464,21.7707887183032,6850.99937948526,0.0,1.0
2023-07-06,22.33,22.33,22.2101,22.2607,13736,21.3782635039451,21.3782635039451,21.2634738132096,21.3119171689328,14347.5114311037,0.0,1.0
2023-07-07,22.49,22.5,22.2939,22.2939,7613,21.5314440754019,21.541017861118,21.3437021375101,21.3437021375101,7951.92228632738,0.0,1.0
2023-07-10,22.44,22.44,22.31,22.31,8018,21.4835751468217,21.4835751468217,21.359115932513,21.359115932513,8374.95243554088,0.0,1.0
2023-07-11,22.68,22.68,22.4503,22.48,7147,21.7133460040069,21.7133460040069,21.4934361461092,21.5218702896859,7465.17648501008,0.0,1.0
2023-07-12,22.91,23.01,22.84,22.84,6337,21.9335430754761,22.0292809326367,21.8665265754638,21.8665265754638,6619.11618658303,0.0,1.0
2023-07-13,23.15,23.2699,23.05,23.12,9337,22.1633139326614,22.2781036233969,22.0675760755009,22.1345925755132,9752.67284742396,0.0,1.0
2023-07-14,23.15,23.21,23.05,23.05,19736,22.1633139326614,22.2207566469577,22.0675760755009,22.0675760755009,20614.6247527856,0.0,1.0
2023-07-17,23.16,23.16,22.9,23.06,17734,22.1728877183774,22.1728877183774,21.9239692897601,22.0771498612169,18523.4979411178,0.0,1.0
2023-07-18,23.03,23.06,22.91,22.91,4799,22.0484285040688,22.0771498612169,21.9335430754761,21.9335430754761,5012.64613845856,0.0,1.0
2023-07-19,22.99,23.11,22.91,23.07,4722,22.0101333612045,22.1250187897972,21.9335430754761,22.086723646933,4932.21818416366,0.0,1.0
2023-07-20,22.8,22.879,22.73,22.8,11731,21.8282314325995,21.9038643397564,21.7612149325872,21.8282314325995,12253.2510627751,0.0,1.0
2023-07-21,22.92,22.92,22.7107,22.7691,6764,21.9431168611922,21.9431168611922,21.7427375261552,21.7986484347369,7065.12575130938,0.0,1.0
2023-07-24,23.15,23.17,22.85,22.85,7946,22.1633139326614,22.1824615040935,21.8761003611798,21.8761003611798,8299.74707568071,0.0,1.0
2023-07-25,23.2805,23.38,23.24,23.3,6589,22.2882518362559,22.3835110041306,22.2494780041059,22.3069207184022,6882.33494609365,0.0,1.0
2023-07-26,23.42,23.42,23.24,23.24,4456,22.4218061469948,22.4218061469948,22.2494780041059,22.2494780041059,4654.37616023575,0.0,1.0
2023-07-27,23.1478,23.48,23.1478,23.48,39982,22.1612076998039,22.4792488612911,22.1612076998039,22.4792488612911,41761.9541379141,0.0,1.0
2023-07-28,23.6265,23.69,23.45,23.53,5670,22.6195048220313,22.6802983613282,22.450527504143,22.5271177898714,5922.42208898938,0.0,1.0
2023-07-31,23.7034,23.81,23.5947,23.64,13692,22.6931272341877,22.7951837899208,22.5890601834542,22.632429432748,14301.5526000781,0.0,1.0
2023-08-01,23.55,23.66,23.48,23.66,5771,22.5462653613035,22.6515770041801,22.4792488612911,22.6515770041801,6027.91849657103,0.0,1.0
2023-08-02,22.95,23.25,22.93,23.25,35544,21.9718382183403,22.2590517898219,21.9526906469082,22.2590517898219,37126.3793176436,0.0,1.0
2023-08-03,23.162,23.19,23.06,23.06,8429,22.1748024755206,22.2016090755256,22.0771498612169,22.0771498612169,8804.24969807613,0.0,1.0
2023-08-04,23.125,23.34,23.09,23.18,12790,22.1393794683713,22.3452158612664,22.1058712183651,22.1920352898095,13359.3965640519,0.0,1.0
2023-08-07,23.1504,23.18,22.96,23.07,15319,22.16369688409,22.1920352898095,21.9814120040564,22.086723646933,16000.9848291408,0.0,1.0
2023-08-08,22.9,22.99,22.77,22.849,5264,21.9239692897601,22.0101333612045,21.7995100754514,21.8751429826082,5498.3474208889,0.0,1.0
2023-08-09,22.995,23.05,22.885,23.05,6876,22.0149202540626,22.0675760755009,21.909608611186,22.0675760755009,7182.11186664744,0.0,1.0
2023-08-10,23.01,23.2,22.9901,23.1,8102,22.0292809326367,22.2111828612416,22.0102290990617,22.1154450040811,8462.69202204443,0.0,1.0
2023-08-11,22.715,22.81,22.6928,22.81,3645,21.7468542540131,21.8378052183156,21.7256004497235,21.8378052183156,3807.27134292175,0.0,1.0
2023-08-14,22.665,22.73,22.53,22.53,14817,21.6989853254328,21.7612149325872,21.5697392182661,21.5697392182661,15476.6363478935,0.0,1.0
2023-08-15,22.4743,22.55,22.45,22.55,7233,21.5164132318277,21.5888867896982,21.4931489325377,21.5888867896982,7555.00510928753,0.0,1.0
2023-08-16,22.325,22.429,22.29,22.429,5595,21.3734766110871,21.473043982534,21.3399683610809,21.473043982534,5844.08317246835,0.0,1.0
2023-08-17,22.315,22.44,22.3093,22.405,11291,21.363902825371,21.4835751468217,21.3584457675129,21.4500668968155,11793.6627525184,0.0,1.0
2023-08-18,22.075,22.2,22.06,22.085,7678,21.1341319681857,21.2538042896364,21.1197712896117,21.1437057539018,8019.81601397894,0.0,1.0
2023-08-21,22.09,22.25,22.09,22.115,10729,21.1484926467598,21.3016732182167,21.1484926467598,21.17242711105,11206.6431380542,0.0,1.0
2023-08-22,22.1447,22.18,22.1,22.1106,2976,21.2008612546266,21.2346567182043,21.1580664324759,21.1682146453349,3108.48820755422,0.0,1.0
2023-08-23,22.4,22.4,22.28,22.29,9133,21.4452800039574,21.4452800039574,21.3303945753648,21.3399683610809,9539.59099448681,0.0,1.0
2023-08-24,22.3004,22.425,22.27,22.425,4747,21.3499250982256,21.4692144682476,21.3208207896488,21.4692144682476,4958.33115633731,0.0,1.0
2023-08-25,22.18,22.34,22.18,22.27,12870,21.2346567182043,21.3878372896611,21.2346567182043,21.3208207896488,13442.9580750077,0.0,1.0
2023-08-28,22.4941,22.635,22.4,22.4,10615,21.5353693275455,21.6702639682847,21.4452800039574,21.4452800039574,11087.5679849422,0.0,1.0
2023-08-29,22.7505,22.86,22.66,22.7,9006,21.7808411933051,21.8856741468959,21.6941984325748,21.732493575439,9406.93709584451,0.0,1.0
2023-08-30,22.7022,22.769,22.62,22.62,7938,21.7345998082966,21.7985526968798,21.6559032897106,21.6559032897106,8291.39092458512,0.0,1.0
2023-08-31,22.47,22.5912,22.378,22.51,10064,21.5122965039698,21.6283307868484,21.4242176753821,21.550591646834,10512.0380782344,0.0,1.0
2023-09-01,22.7668,22.8,22.7035,22.71,7496,21.7964464640223,21.8282314325995,21.7358444004396,21.7420673611551,7829.71357655456,0.0,1.0
2023-09-05,22.6826,22.75,22.67,22.682,3977,21.7158351882931,21.7803625040193,21.7037722182909,21.7152607611501,4154.05161338815,0.0,1.0
2023-09-06,22.5947,22.7299,22.56,22.65,3126,21.631681611849,21.76111919473,21.5984605754143,21.6846246468588,3265.16604059626,0.0,1.0
2023-09-07,22.3347,22.35,22.25,22.25,7311,21.3827631832316,21.3974110753772,21.3016732182167,21.3016732182167,7636.47758246939,0.0,1.0
2023-09-08,22.3572,22.429,22.3191,22.365,6096,21.4043042010927,21.473043982534,21.3678280775146,21.4117717539513,6367.38713482881,0.0,1.0
2023-09-11,22.51,22.559,22.43,22.48,7405,21.550591646834,21.5975031968427,21.4740013611056,21.5218702896859,7734.66235784241,0.0,1.0
2023-09-12,22.4998,22.5599,22.45,22.4731,2292,21.5408263854037,21.5983648375571,21.4931489325377,21.5152643775418,2394.03728888248,0.0,1.0
2023-09-13,22.4169,22.519,22.37,22.51,4735,21.4614597018176,21.5592080539785,21.4165586468093,21.550591646834,4945.79692969395,0.0,1.0
2023-09-14,22.65,22.71,22.49,22.49,6325,21.6846246468588,21.7420673611551,21.5314440754019,21.5314440754019,6606.58195993965,0.0,1.0
2023-09-15,22.513,22.62,22.51,22.62,7109,21.5534637825488,21.6559032897106,21.550591646834,21.6559032897106,7425.48476730611,0.0,1.0
2023-09-18,22.46,22.5,22.4377,22.48,8957,21.5027227182538,21.541017861118,21.481373176107,21.5218702896859,9355.7556703841,0.0,1.0
2023-09-19,22.18,22.4,22.18,22.375,71352,21.2346567182043,21.4452800039574,21.2346567182043,21.4213455396673,74528.511621441,0.0,1.0
2023-09-20,22.28,22.45,22.15,22.42,15587,21.3303945753648,21.4931489325377,21.2059353610561,21.4644275753896,16280.9158908426,0.0,1.0
2023-09-21,21.7945,22.05,21.75,21.98,58898,20.8655872788505,21.1101975038956,20.822983932414,21.0431810038832,61520.0734034033,0.0,1.0
2023-09-22,22.1126,22.25,22.0705,22.15,3662,21.1701294024781,21.3016732182167,21.1298237646135,21.2059353610561,3825.02816399985,0.0,1.0
2023-09-25,22.0093,22.059,21.92,21.97,11190,21.0712321960313,21.1188139110401,20.9857382895869,21.0336072181672,11688.1663449367,0.0,1.0
2023-09-26,21.75,21.959,21.69,21.95,11588,20.822983932414,21.0230760538795,20.7655412181177,21.0144596467351,12103.8848619416,0.0,1.0
2023-09-27,21.89,22.01,21.735,22.01,5894,20.9570169324388,21.0719023610314,20.80862325384,21.0719023610314,6156.3943196655,0.0,1.0
2023-09-28,21.85,22.05,21.7,21.74,6640,20.9187217895746,21.1101975038956,20.7751150038338,20.813410146698,6935.60540932795,0.0,1.0
2023-09-29,21.9283,22.33,21.88,22.13,12762,20.9936845317313,21.3782635039451,20.9474431467227,21.186787789624,13330.1500352174,0.0,1.0
2023-10-02,21.895,21.94,21.76,21.885,6044,20.9618038252968,21.004885861019,20.8325577181301,20.9522300395808,6313.07215270756,0.0,1.0
2023-10-03,21.515,21.6899,21.515,21.6884,3412,20.5979999680868,20.7654454802606,20.5979999680868,20.7640094124032,3563.8984422631,0.0,1.0
2023-10-04,21.59,21.66,21.48,21.66,8824,20.6698033609572,20.7368198609696,20.5644917180806,20.7368198609696,9216.83465842017,0.0,1.0
2023-10-05,21.6261,21.71,21.525,21.579,10688,20.7043647273922,20.7846887895498,20.6075737538029,20.6592721966695,11163.8178636893,0.0,1.0
2023-10-06,21.87,22.01,21.56,21.56,6644,20.9378693610067,21.0719023610314,20.641082003809,20.641082003809,6939.78348487574,0.0,1.0
2023-10-09,21.8161,21.8161,21.61,21.61,3184,20.8862666559971,20.8862666559971,20.6889509323893,20.6889509323893,3325.7481360392,0.0,1.0
2023-10-10,22.145,22.305,21.94,21.94,139774,21.2011484681981,21.354329039655,21.004885861019,21.004885861019,145996.582904128,0.0,1.0
2023-10-11,22.27,22.28,22.19,22.28,4764,21.3208207896488,21.3303945753648,21.2442305039204,21.3303945753648,4976.08797741541,0.0,1.0
2023-10-12,22.1,22.31,22.0639,22.31,5810,21.1580664324759,21.359115932513,21.1235050660409,21.359115932513,6068.65473316196,0.0,1.0
2023-10-13,21.96,22.21,21.93,22.09,10630,21.0240334324511,21.2633780753525,20.995312075303,21.1484926467598,11103.2357682464,0.0,1.0
2023-10-16,22.17,22.32,22.0231,22.0231,15255,21.2250829324882,21.368689718229,21.0844440203194,21.0844440203194,15934.1356203762,0.0,1.0
2023-10-17,22.15,22.22,22.03,22.03,6081,21.2059353610561,21.2729518610685,21.0910499324635,21.0910499324635,6351.71935152461,0.0,1.0
2023-10-18,21.7919,21.92,21.7919,21.865,9523,20.8630980945643,20.9857382895869,20.8630980945643,20.9330824681486,9946.95336039611,0.0,1.0
2023-10-19,21.71,21.88,21.68,21.88,5714,20.7846887895498,20.9474431467227,20.7559674324017,20.9474431467227,5968.38092001506,0.0,1.0
2023-10-20,21.401,21.5799,21.4,21.54,12434,20.4888588109238,20.660133837384,20.4879014323522,20.6219344323769,12987.5478402988,0.0,1.0
2023-10-23,21.3165,21.44,21.13,21.28,8627,20.4079603216232,20.5261965752164,20.2294092180188,20.3730160037596,9011.0644376916,0.0,1.0
2023-10-24,21.6021,21.639,21.44,21.44,5483,20.6813876416736,20.7167149109659,20.5261965752164,20.5261965752164,5727.09705713031,0.0,1.0
2023-10-25,21.3828,21.4694,21.3401,21.39,4862,20.4714345209206,20.5543435052216,20.4305544559131,20.4783276466362,5078.45082833622,0.0,1.0
2023-10-26,21.23,21.34,21.1439,21.23,154024,20.3251470751793,20.4304587180559,20.2427167801641,20.3251470751793,160880.977043122,0.0,1.0
2023-10-27,21.1781,21.42,21.17,21.42,6408,20.275459127313,20.5070490037843,20.267704360883,20.5070490037843,6693.27702755626,0.0,1.0
2023-10-30,21.34,21.54,21.34,21.54,15254,20.4304587180559,20.6219344323769,20.4304587180559,20.6219344323769,15933.0911014893,0.0,1.0
2023-10-31,21.3354,21.34,21.1,21.27,34819,20.4260547766265,20.4304587180559,20.2006878608706,20.3634422180435,36369.103124607,0.0,1.0
2023-11-01,21.54,21.54,21.32,21.34,19854,20.6219344323769,20.6219344323769,20.4113111466238,20.4304587180559,20737.8779814454,0.0,1.0
2023-11-02,21.91,21.91,21.61,21.61,128900,20.9761645038709,20.9761645038709,20.6889509323893,20.6889509323893,134638.484527466,0.0,1.0
2023-11-03,22.2381,22.26,22.01,22.03,36750,21.2902804132146,21.3112470039327,21.0719023610314,21.0910499324635,38386.0690953015,0.0,1.0
2023-11-06,22.2,22.64,22.2,22.29,23362,21.2538042896364,21.6750508611427,21.2538042896364,21.3399683610809,24402.0502368554,0.0,1.0
2023-11-07,22.26,22.26,22.105,22.19,11679,21.3112470039327,21.3112470039327,21.1628533253339,21.2442305039204,12198.9360806538,0.0,1.0
2023-11-08,22.13,22.22,22.038,22.13,29302,21.186787789624,21.2729518610685,21.0987089610364,21.186787789624,30606.4924253205,0.0,1.0
2023-11-09,21.97,22.19,21.9,22.07,9709,21.0336072181672,21.2442305039204,20.9665907181548,21.1293450753277,10141.2338733682,0.0,1.0
2023-11-10,22.13,22.34,21.95,21.95,18371,21.186787789624,21.3878372896611,21.0144596467351,21.0144596467351,19188.856472103,0.0,1.0
2023-11-13,22.15,22.2097,22.015,22.015,17139,21.2059353610561,21.263090861781,21.0766892538894,21.0766892538894,17902.0092033844,0.0,1.0
2023-11-14,22.56,22.57,22.36,22.36,4970,21.5984605754143,21.6080343611303,21.4069848610932,21.4069848610932,5191.2588681265,0.0,1.0
2023-11-15,22.7943,22.88,22.72,22.72,2868,21.8227743747414,21.904821718328,21.7516411468711,21.7516411468711,2995.68016776394,0.0,1.0
2023-11-16,22.492,22.53,22.4092,22.51,12773,21.5333588325451,21.5697392182661,21.4540878868162,21.550591646834,13341.6397429738,0.0,1.0
2023-11-17,22.5147,22.5686,22.3775,22.51,9715,21.5550913261206,21.6066940311301,21.4237389860963,21.550591646834,10147.5009866899,0.0,1.0
2023-11-20,22.765,22.765,22.52,22.52,12179,21.7947231825934,21.7947231825934,21.5601654325501,21.5601654325501,12721.1955241273,0.0,1.0
2023-11-21,22.5749,22.68,22.56,22.68,15380,21.6127255161312,21.7133460040069,21.5984605754143,21.7133460040069,16064.7004812446,0.0,1.0
2023-11-22,22.575,22.68,22.5,22.63,24047,21.6128212539884,21.7133460040069,21.541017861118,21.6654770754267,25117.545674414,0.0,1.0
2023-11-24,22.5836,22.595,22.47,22.47,1570,21.6210547097042,21.6319688254205,21.5122965039698,21.5122965039698,1639.89465250676,0.0,1.0
2023-11-27,22.46,22.5599,22.385,22.52,11729,21.5027227182538,21.5983648375571,21.4309193253834,21.5601654325501,12251.1620250011,0.0,1.0
2023-11-28,22.6,22.64,22.491,22.52,6600,21.6367557182785,21.6750508611427,21.5324014539735,21.5601654325501,6893.82465385008,0.0,1.0
2023-11-29,22.481,22.81,22.481,22.56,10408,21.5228276682575,21.8378052183156,21.5228276682575,21.5984605754143,10871.3525753442,0.0,1.0
2023-11-30,22.69,22.72,22.5776,22.63,23016,21.722919789723,21.7516411468711,21.6153104382745,21.6654770754267,24040.6467019717,0.0,1.0
2023-12-01,22.6381,22.68,22.415,22.415,10712,21.6732318418567,21.7133460040069,21.4596406825315,21.4596406825315,11188.886316976,0.0,1.0
2023-12-04,22.51,22.57,22.4401,22.53,20620,21.550591646834,21.6080343611303,21.4836708846788,21.5697392182661,21537.9794488468,0.0,1.0
2023-12-05,22.42,22.48,22.3501,22.38,24841,21.4644275753896,21.5218702896859,21.3975068132344,21.4261324325253,25946.8936706499,0.0,1.0
2023-12-06,22.38,22.55,22.38,22.55,16862,21.4261324325253,21.5888867896982,21.4261324325253,21.5888867896982,17612.6774717,0.0,1.0
2023-12-07,22.49,22.52,22.3794,22.45,8865,21.5314440754019,21.5601654325501,21.4255580053824,21.4931489325377,9259.659932785,0.0,1.0
2023-12-08,22.4143,22.61,22.35,22.41,7277,21.4589705175314,21.6463295039946,21.3974110753772,21.4548537896735,7600.96394031319,0.0,1.0
2023-12-11,22.54,22.57,22.39,22.42,5843,21.5793130039822,21.6080343611303,21.4357062182414,21.4644275753896,6103.12385643121,0.0,1.0
2023-12-12,22.52,22.62,22.31,22.45,15423,21.5601654325501,21.6559032897106,21.359115932513,21.4931489325377,16109.6147933833,0.0,1.0
2023-12-13,22.6247,22.66,22.3,22.41,15840,21.6604029689972,21.6941984325748,21.3495421467969,21.4548537896735,16545.1791692402,0.0,1.0
2023-12-14,22.9,22.939,22.675,22.69,15307,21.9239692897601,21.9613070540527,21.7085591111489,21.722919789723,15988.4506024974,0.0,1.0
2023-12-15,22.46,22.67,22.46,22.64,11978,21.7783711565903,21.981997957253,21.7783711565903,21.9529084143012,12352.892604578,0.28792,1.0
2023-12-18,22.545,22.67,22.4,22.505,10670,21.8607915282871,21.981997957253,21.7201920706867,21.8220054710181,11003.9542570419,0.0,1.0
2023-12-19,22.6695,22.7281,22.5301,22.68,12214,21.9815131315372,22.0383347054364,21.8463437219544,21.9916944715703,12596.2790342558,0.0,1.0
2023-12-20,22.37,22.68,22.37,22.61,20420,21.6911025277349,21.9916944715703,21.6911025277349,21.9238188713494,21059.1139577127,0.0,1.0
2023-12-21,22.78,22.78,22.5901,22.62,15435,22.088659614743,22.088659614743,21.904522807858,21.9335153856667,15918.0912799851,0.0,1.0
2023-12-22,22.63,22.72,22.445,22.63,53090,21.943211899984,22.0304805288394,21.7638263851144,21.943211899984,54751.6336931913,0.0,1.0
2023-12-26,22.7145,22.82,22.6618,22.7,10527,22.0251474459649,22.1274456720121,21.9740468155129,22.0110875002048,10856.478581432,0.0,1.0
2023-12-27,22.85,22.88,22.78,22.84,15120,22.1565352149639,22.1856247579157,22.088659614743,22.1468387006466,15593.2322742711,0.0,1.0
2023-12-28,23.0475,23.055,22.986,23.0,3045,22.34804137273,22.355313758468,22.2884078096788,22.301982929723,3140.30372190183,0.0,1.0
2023-12-29,23.07,23.07,22.92,22.98,4094,22.3698585299439,22.3698585299439,22.2244108151848,22.2825899010884,4222.13577585092,0.0,1.0
2024-01-02,22.8351,23.0,22.811,23.0,5879,22.1420874086312,22.301982929723,22.1187188091266,22.301982929723,6063.00347489682,0.0,1.0
2024-01-03,22.83,22.85,22.61,22.74,25757,22.1371421863294,22.1565352149639,21.9238188713494,22.0498735574739,26563.1536830953,0.0,1.0
2024-01-04,22.82,22.85,22.69,22.77,12350,22.1274456720121,22.1565352149639,22.0013909858876,22.0789631004257,12736.5356208498,0.0,1.0
2024-01-05,22.7195,22.78,22.64,22.7107,10887,22.0299957031235,22.088659614743,21.9529084143012,22.0214627705243,11227.7460165337,0.0,1.0
2024-01-08,22.77,22.85,22.58,22.64,8364,22.0789631004257,22.1565352149639,21.8947293283976,21.9529084143012,8625.78007552936,0.0,1.0
2024-01-09,22.47,22.58,22.31,22.58,33906,21.7880676709076,21.8947293283976,21.6329234418313,21.8947293283976,34967.2045959945,0.0,1.0
2024-01-10,22.48,22.55,22.3201,22.55,17767,21.7977641852249,21.8656397854458,21.6427169212917,21.8656397854458,18323.0792206994,0.0,1.0
2024-01-11,22.5521,22.56,22.371,22.44,10815,21.8676760534524,21.8753362997631,21.6920721791666,21.7589781279558,11153.4925295134,0.0,1.0
2024-01-12,22.6626,22.73,22.5608,22.73,9123,21.9748225366583,22.0401770431567,21.8761120209084,22.0401770431567,9408.5355845354,0.0,1.0
2024-01-16,22.318,22.55,22.25,22.2999,22289,21.6406806532851,21.8656397854458,21.5747443559277,21.6231299623708,22986.610724949,0.0,1.0
2024-01-17,21.9723,22.03,21.84,22.03,22393,21.305472153337,21.3614210409477,21.1771872689196,21.3614210409477,23093.8657617562,0.0,1.0
2024-01-18,22.1001,22.12,22.0184,22.11,12772,21.4293936063118,21.4486896698031,21.3501730843397,21.4389931554859,13171.7435586634,0.0,1.0
2024-01-19,22.2635,22.3299,22.05,22.05,10161,21.587834650256,21.6522195053227,21.3808140695822,21.3808140695822,10479.0233557453,0.0,1.0
2024-01-22,22.1113,22.255,22.01,22.14,7695,21.4402537023471,21.5795926130863,21.3420280123132,21.4680826984377,7935.8414252987,0.0,1.0
2024-01-23,22.3171,22.32,22.18,22.18,4167,21.6398079669965,21.6426199561486,21.5068687557068,21.5068687557068,4297.42056130211,0.0,1.0
2024-01-24,22.4495,22.54,22.39,22.4703,18171,21.7681898165572,21.8559432711285,21.7104955563695,21.7883585663371,18739.723786758,0.0,1.0
2024-01-25,22.47,22.69,22.36,22.69,42361,21.7880676709076,22.0013909858876,21.6814060134176,22.0013909858876,43686.8328287301,0.0,1.0
2024-01-26,22.5925,22.61,22.47,22.53,8319,21.9068499712942,21.9238188713494,21.7880676709076,21.8462467568112,8579.37164614163,0.0,1.0
2024-01-29,22.5,22.58,22.4101,22.58,14799,21.8171572138594,21.8947293283976,21.7299855501472,21.8947293283976,15262.1854779721,0.0,1.0
2024-01-30,22.2732,22.34,22.25,22.2832,9951,21.5972402691437,21.6620129847831,21.5747443559277,21.606936783461,10262.4506852693,0.0,1.0
2024-01-31,22.195,22.34,22.1712,22.3,5565,21.5214135271827,21.6620129847831,21.4983358231076,21.623226927514,5739.17576761367,0.0,1.0
2024-02-01,22.435,22.45,22.315,22.45,16331,21.7541298707972,21.7686746422731,21.6377716989899,21.7686746422731,16842.134674016,0.0,1.0
2024-02-02,22.3557,22.4,22.27,22.35,9351,21.6772365122612,21.7201920706867,21.5941373845622,21.6717094991004,9643.67162676649,0.0,1.0
2024-02-05,22.54,22.58,22.29,22.4,8549,21.8559432711285,21.8947293283976,21.6135304131967,21.7201920706867,8816.57028523439,0.0,1.0
2024-02-06,22.865,22.8897,22.69,22.74,79872,22.1710799864398,22.1950303768035,22.0013909858876,22.0498735574739,82371.8682678958,0.0,1.0
2024-02-07,22.9148,22.95,22.7949,22.95,5012,22.2193686277398,22.2535003581366,22.1031074210757,22.2535003581366,5168.86773536025,0.0,1.0
2024-02-08,22.8106,22.87,22.74,22.82,6484,22.1183309485539,22.1759282435985,22.0498735574739,22.1274456720121,6686.93902555382,0.0,1.0
2024-02-09,22.84,22.94,22.7,22.78,11219,22.1468387006466,22.2438038438193,22.0110875002048,22.088659614743,11570.137095572,0.0,1.0
2024-02-12,23.051,23.2099,22.88,22.9,9010,22.3514351527411,22.5055127652425,22.1856247579157,22.2050177865503,9291.9988618507,0.0,1.0
2024-02-13,22.6713,22.92,22.5711,22.78,6035,21.9832585041143,22.2244108151848,21.8860994306552,22.088659614743,6223.88603010755,0.0,1.0
2024-02-14,23.0346,23.0599,22.85,23.0,11050,22.3355328692607,22.3600650504834,22.1565352149639,22.301982929723,11395.8476607603,0.0,1.0
2024-02-15,23.065,23.1099,22.93,22.97,20608,22.3650102727852,22.4085476220698,22.2341073295021,22.2728933867712,21252.9980627103,0.0,1.0
2024-02-16,23.17,23.2586,23.11,23.25,4851,22.4668236731166,22.5527347899676,22.408644587213,22.5443957876547,5002.82868799531,0.0,1.0
2024-02-20,23.24,23.24,23.11,23.24,14744,22.5346992733375,22.5346992733375,22.408644587213,22.5346992733375,15205.464064276,0.0,1.0
2024-02-21,23.2484,23.26,23.17,23.21,5902,22.542844345364,22.554092301972,22.4668236731166,22.5056097303857,6086.72333880609,0.0,1.0
2024-02-22,23.458,23.55,23.33,23.4399,10481,22.746083285454,22.8352912171729,22.6219679021929,22.7285325945397,10809.0388536135,0.0,1.0
2024-02-23,23.464,23.71,23.4101,23.5,11448,22.7519011940443,22.9904354462492,22.6996369818742,22.7868086455865,11806.3044362339,0.0,1.0
2024-02-26,23.4,23.44,23.31,23.44,10349,22.6898435024138,22.7286295596829,22.6025748735584,22.7286295596829,10672.9074607429,0.0,1.0
2024-02-27,23.4421,23.53,23.37,23.37,13270,22.7306658276895,22.8158981885383,22.660753959462,22.660753959462,13685.3301772208,0.0,1.0
2024-02-28,23.22,23.26,23.1001,23.1001,19987,22.5153062447029,22.554092301972,22.3990450380389,22.3990450380389,20612.5617371599,0.0,1.0
2024-02-29,23.185,23.2899,23.134,23.215,7048,22.4813684445925,22.5830848797807,22.4319162215744,22.5104579875443,7268.59134054648,0.0,1.0
2024-03-01,23.4497,23.51,23.33,23.33,5101,22.7380351785706,22.7965051599038,22.6219679021929,22.6219679021929,5260.65329570484,0.0,1.0
2024-03-04,23.445,23.51,23.3944,23.44,20434,22.7334778168415,22.7965051599038,22.6844134543961,22.7286295596829,21073.5521357445,0.0,1.0
2024-03-05,23.2577,23.3374,23.23,23.26,9588,22.551862103679,22.6291433227877,22.5250027590202,22.554092301972,9888.08935487512,0.0,1.0
2024-03-06,23.53,23.6,23.462,23.57,14832,22.8158981885383,22.8837737887592,22.7499618911809,22.8546842458074,15296.2183261898,0.0,1.0
2024-03-07,23.581,23.59,23.47,23.59,13826,22.8653504115564,22.874077274442,22.7577191026347,22.874077274442,14258.7321047667,0.0,1.0
2024-03-08,23.6344,23.7,23.6,23.7,5401,22.9171297980106,22.9807389319319,22.8837737887592,22.9807389319319,5570.04282495625,0.0,1.0
2024-03-11,23.56,23.69,23.56,23.66,6150,22.8449877314901,22.9710424176147,22.8449877314901,22.9419528746628,6342.48534965394,0.0,1.0
2024-03-12,23.8649,23.9,23.73,23.73,16699,23.1406344530237,23.1746692182773,23.0098284748837,23.0098284748837,17221.6524965644,0.0,1.0
2024-03-13,23.77,23.85,23.7,23.85,3965,23.0486145321528,23.126186646691,22.9807389319319,23.126186646691,4089.09827827282,0.0,1.0
2024-03-14,23.6,23.7399,23.6,23.73,9114,22.8837737887592,23.0194280240578,22.8837737887592,23.0098284748837,9399.25389865788,0.0,1.0
2024-03-15,23.5646,23.63,23.54,23.575,4265,22.8494481280761,22.912863331711,22.8255947028556,22.859532502966,4398.48780752423,0.0,1.0
2024-03-18,23.554,23.82,23.54,23.82,10868,22.8391698228998,23.0970971037392,22.8255947028556,23.0970971037392,11208.1513463478,0.0,1.0
2024-03-19,23.55,23.74,23.4001,23.74,8383,22.8352912171729,23.019524989201,22.689940467557,23.019524989201,8645.37474571526,0.0,1.0
2024-03-20,23.78,23.84,23.5768,23.74,10654,23.0583110464701,23.1164901323737,22.8612778755432,23.019524989201,10987.4534821485,0.0,1.0
2024-03-21,23.92,24.18,23.87,24.06,18101,23.1940622469119,23.4461716191609,23.1455796753255,23.3298134473537,18667.5328965993,0.0,1.0
2024-03-22,23.868,23.91,23.76,23.78,9532,23.1436403724621,23.1843657325946,23.0389180178356,23.0583110464701,9830.33664274817,0.0,1.0
2024-03-25,23.72,23.76,23.6701,23.7307,3952,23.0001319605665,23.0389180178356,22.9517463541233,23.010507230886,4075.69139867192,0.0,1.0
2024-03-26,23.8084,23.89,23.71,23.89,8110,23.0858491471311,23.1649727039601,22.9904354462492,23.1649727039601,8363.8302740965,0.0,1.0
2024-03-27,23.8,23.8,23.725,23.77,3805,23.0777040751046,23.0777040751046,23.0049802177251,23.0486145321528,3924.09052933874,0.0,1.0
2024-03-28,23.9249,23.99,23.85,23.85,7220,23.1988135389274,23.2619378471328,23.126186646691,23.126186646691,7445.97467065062,0.0,1.0
2024-04-01,24.0356,24.1,23.99,24.1,7304,23.3061539524195,23.3685995046228,23.2619378471328,23.3685995046228,7532.60373884104,0.0,1.0
2024-04-02,24.0862,24.1022,24.01,24.01,26662,23.3552183148649,23.3707327377726,23.2813308757673,23.2813308757673,27496.4787630038,0.0,1.0
2024-04-03,23.98,24.1,23.74,23.9,9453,23.2522413328155,23.3685995046228,23.019524989201,23.1746692182773,9748.86406671197,0.0,1.0
2024-04-04,23.925,24.28,23.925,24.18,10725,23.1989105040705,23.5431367623336,23.1989105040705,23.4461716191609,11060.675670738,0.0,1.0
2024-04-05,24.0253,24.08,23.8,23.875,5887,23.2961665426728,23.3492064759882,23.0777040751046,23.1504279324842,6071.25386234351,0.0,1.0
2024-04-08,24.1506,24.2285,24.07,24.14,9666,23.4176638670682,23.4931997135997,23.339509961671,23.4073855618919,9968.53063248045,0.0,1.0
2024-04-09,24.19,24.31,24.1686,24.31,31894,23.4558681334782,23.5722263052855,23.4351175928392,23.5722263052855,32892.2321531484,0.0,1.0
2024-04-10,23.9888,24.06,23.89,24.03,16618,23.2607742654147,23.3298134473537,23.1649727039601,23.3007239044019,17138.1173236665,0.0,1.0
2024-04-11,24.165,24.29,24.0101,24.29,7984,23.431626847685,23.5528332766509,23.2814278409105,23.5528332766509,8233.8866718109,0.0,1.0
2024-04-12,23.52,24.04,23.52,24.04,151742,22.8062016742211,23.3104204187191,22.8062016742211,23.3104204187191,156491.286492225,0.0,1.0
2024-04-15,23.4612,23.72,23.42,23.72,9508,22.7491861700355,23.0001319605665,22.7092365310484,23.0001319605665,9805.58548040806,0.0,1.0
2024-04-16,23.1766,23.3799,23.12,23.17,33127,22.473223372566,22.6703535086361,22.4183411015302,22.4668236731166,34163.8231183716,0.0,1.0
2024-04-17,23.084,23.34,23.01,23.24,418781,22.383433649988,22.6316644165102,22.3116794440402,22.5346992733375,431888.188164785,0.0,1.0
2024-04-18,23.22,23.31,23.15,23.19,117613,22.5153062447029,22.6025748735584,22.447430644482,22.4862167017511,121294.102346154,0.0,1.0
2024-04-19,23.1064,23.1901,23.04,23.16,288899,22.4051538420587,22.4863136668943,22.3407689869921,22.4571271587993,297941.085370679,0.0,1.0
2024-04-22,23.4139,23.4139,23.15,23.15,59932,22.7033216573148,22.7033216573148,22.447430644482,22.447430644482,61807.7775569853,0.0,1.0
2024-04-23,23.5661,23.65,23.41,23.4412,108841,22.8509026052237,22.9322563603456,22.6995400167311,22.729793141401,112247.552510843,0.0,1.0
2024-04-24,23.72,23.73,23.5701,23.67,95219,23.0001319605665,23.0098284748837,22.8547812109506,22.9516493889801,98199.205285967,0.0,1.0
2024-04-25,23.7383,23.76,23.47,23.49,24275,23.0178765817671,23.0389180178356,22.7577191026347,22.7771121312692,25034.7694085933,0.0,1.0
2024-04-26,23.9628,23.986,23.84,23.986,67067,23.2355633281898,23.2580592414059,23.1164901323737,23.2580592414059,69166.0918610147,0.0,1.0
2024-04-29,24.1512,24.22,24.0601,24.11,52988,23.4182456579272,23.48495767643,23.3299104124969,23.37829601894,54646.4412532459,0.0,1.0
2024-04-30,23.904,24.13,23.9,24.07,25955,23.1785478240043,23.3976890475746,23.1746692182773,23.339509961671,26767.3507724012,0.0,1.0
2024-05-01,23.9606,24.115,23.8401,23.95,53714,23.23343009504,23.3831442760987,23.1165870975169,23.2231517898637,55395.1639140344,0.0,1.0
2024-05-02,24.4044,24.53,24.11,24.19,41422,23.6637614004405,23.7855496202654,23.37829601894,23.4558681334782,42718.4436021732,0.0,1.0
2024-05-03,24.5178,24.56,24.32,24.4,28247,23.7737198727983,23.8146391632172,23.5819228196027,23.6594949341409,29131.0867758821,0.0,1.0
2024-05-06,24.5216,24.59,24.49,24.5,27289,23.7774045482389,23.843728706169,23.7467635629963,23.7564600773136,28143.1028791392,0.0,1.0
2024-05-07,24.4483,24.4897,24.362,24.42,8513,23.7063290982933,23.7464726675668,23.6226481797353,23.6788879627754,8779.44354172422,0.0,1.0
2024-05-08,24.42,24.44,24.19,24.19,15115,23.6788879627754,23.69828099141,23.4558681334782,23.4558681334782,15588.075782117,0.0,1.0
2024-05-09,24.4923,24.57,24.33,24.33,30218,23.7489937612893,23.8243356775345,23.59161933392,23.59161933392,31163.7759830638,0.0,1.0
2024-05-10,24.5815,24.69,24.5301,24.69,31803,23.8354866689994,23.9406938493417,23.7856465854086,23.9406938493417,32798.383995942,0.0,1.0
2024-05-13,24.76,24.79,24.68,24.68,8479,24.0085694495626,24.0376589925145,23.9309973350245,23.9309973350245,8744.37939507574,0.0,1.0
2024-05-14,24.845,24.92,24.6,24.67,12222,24.0909898212594,24.163713678639,23.8534252204863,23.9213008207072,12604.5294217025,0.0,1.0
2024-05-15,25.07,25.1,24.92,24.96,4181,24.309161393398,24.3382509363499,24.163713678639,24.2024997359081,4311.85873933384,0.0,1.0
2024-05-16,25.1179,25.21,25.04,25.041,278927,24.3556076969778,24.4449125938398,24.2800718504462,24.281041501878,287656.977418361,0.0,1.0
2024-05-17,25.2,25.24,25.15,25.1872,7205,24.4352160795226,24.4740021367916,24.3867335079362,24.4228045411965,7430.50519418805,0.0,1.0
2024-05-20,25.1226,25.19,25.0711,25.14,15202,24.3601650587069,24.4255195652053,24.3102280099729,24.3770369936189,15677.7987455998,0.0,1.0
2024-05-21,25.015,25.07,24.9719,25.03,13830,24.255830564653,24.309161393398,24.2140385879456,24.270375336129,14262.8572984901,0.0,1.0
2024-05-22,24.93,25.02,24.88,25.02,14653,24.1734101929562,24.2606788218117,24.1249276213699,24.2606788218117,15111.6159070698,0.0,1.0
2024-05-23,24.76,24.99,24.6901,24.99,83250,24.0085694495626,24.2315892788599,23.9407908144849,24.2315892788599,85855.5943672668,0.0,1.0
2024-05-24,24.87,24.8925,24.8101,24.8925,6128,24.1152311070526,24.1370482642665,24.0571489862922,24.1370482642665,6319.7967841755,0.0,1.0
2024-05-28,24.86,24.9262,24.79,24.8301,7992,24.1055345927354,24.1697255175157,24.0376589925145,24.0765420149267,8242.13705925758,0.0,1.0
2024-05-29,24.5076,24.53,24.42,24.42,7159,23.7638294281947,23.7855496202654,23.6788879627754,23.6788879627754,7383.06546636952,0.0,1.0
2024-05-30,24.4507,24.48,24.38,24.4112,9340,23.7086562617295,23.7370670486791,23.6401019055063,23.6703550301762,9632.32734402725,0.0,1.0
2024-05-31,24.2136,24.2909,24.0801,24.2909,17542,23.478751907267,23.5537059629395,23.3493034411314,23.5537059629395,18091.0370737608,0.0,1.0
2024-06-03,24.34,24.52,24.32,24.5,8266,23.6013158482373,23.7758531059481,23.5819228196027,23.7564600773136,8524.71282930721,0.0,1.0
2024-06-04,24.165,24.2739,24.0303,24.18,7078,23.431626847685,23.5372218886001,23.3010147998314,23.4461716191609,7299.53029347164,0.0,1.0
2024-06-05,24.5647,24.63,24.3225,24.34,19713,23.8191965249463,23.8825147634381,23.584346948182,23.6013158482373,20329.9859671103,0.0,1.0
2024-06-06,24.62,24.6599,24.61,24.61,4022,23.8728182491209,23.9115073412468,23.8631217348036,23.8631217348036,4147.88228883058,0.0,1.0
2024-06-07,24.5029,24.67,24.5029,24.67,2983,23.7592720664656,23.9213008207072,23.7592720664656,23.9213008207072,3076.36321918987,0.0,1.0
2024-06-10,24.6853,24.6855,24.48,24.48,4194,23.9361364876126,23.936330417899,23.7370670486791,23.7370670486791,4325.26561893474,0.0,1.0
2024-06-11,24.515,24.55,24.3901,24.3901,4505,23.7710048487895,23.8049426489,23.6498953849668,23.6498953849668,4645.99943092536,0.0,1.0
2024-06-12,24.72,24.85,24.67,24.82,17601,23.9697833922936,24.0958380784181,23.9213008207072,24.0667485354663,18151.8836811803,0.0,1.0
2024-06-13,24.6918,24.85,24.68,24.85,4909,23.9424392219189,24.0958380784181,23.9309973350245,24.0958380784181,5062.64399698392,0.0,1.0
2024-06-14,24.84,24.85,24.7501,24.7501,10773,24.0861415641008,24.0958380784181,23.9989699003885,23.9989699003885,11110.1779954182,0.0,1.0
2024-06-17,24.965,25.09,24.84,24.965,5742,24.2073479930667,24.3285544220326,24.0861415641008,24.2073479930667,5921.71558987201,0.0,1.0
2024-06-18,25.155,25.2099,25.1101,25.1101,12773,24.3915817650948,24.4448156286967,24.3480444158103,24.3480444158103,13172.7748570943,0.0,1.0
2024-06-20,25.13,25.3,25.12,25.19,4476,24.3673404793017,24.5321812226953,24.3576439649844,24.4255195652053,4616.09177643105,0.0,1.0
2024-06-21,24.92,24.95,24.735,24.95,3986,24.3409174777871,24.370220347945,24.160216445147,24.370220347945,4080.82892071127,0.18275,1.0
2024-06-24,24.84,25.05,24.81,24.81,13019,24.2627764906995,24.4678965818044,24.2334736205417,24.2334736205417,13328.7284793628,0.0,1.0
2024-06-25,24.801,24.8601,24.7613,24.86,4336,24.2246827594943,24.2824094137053,24.1859052946521,24.2823117374714,4439.15559463223,0.0,1.0
2024-06-26,24.835,24.89,24.8,24.85,14761,24.2578926790065,24.3116146076293,24.2237059971557,24.2725441140855,15112.1715249923,0.0,1.0
2024-06-27,24.81,25.27,24.7301,24.97,14959,24.2334736205417,24.6827842962953,24.1554303096879,24.3897555947168,15314.8820433818,0.0,1.0
2024-06-28,24.8,25.0691,24.745,25.06,12005,24.2237059971557,24.4865527424716,24.169984068533,24.4776642051904,12290.6049154889,0.0,1.0
2024-07-01,24.91,24.9801,24.89,24.98,7980,24.3311498544012,24.3996208943367,24.3116146076293,24.3995232181028,8169.84816539786,0.0,1.0
2024-07-02,24.8995,24.95,24.8117,24.95,8668,24.3208938498459,24.370220347945,24.2351341165173,24.370220347945,8874.21602727679,0.0,1.0
2024-07-03,25.313,25.3301,25.14,25.14,6951,24.7247850768549,24.7414877128449,24.555805192278,24.555805192278,7116.36774407026,0.0,1.0
2024-07-05,25.3303,25.3699,25.21,25.2518,7036,24.7416830653126,24.780362853921,24.6241785559796,24.6650072217329,7203.38993630821,0.0,1.0
2024-07-08,25.3967,25.465,25.34,25.465,7758,24.8065400845953,24.8732529523214,24.751157659997,24.8732529523214,7942.5666750823,0.0,1.0
2024-07-09,25.4553,25.5099,25.4,25.43,8586,24.863778357637,24.9171095813243,24.8097634003127,24.8390662704705,8790.26520652959,0.0,1.0
2024-07-10,25.5973,25.64,25.5301,25.58,6864,25.0024786097175,25.0441863615755,24.9368401805639,24.9855806212598,7027.29797083847,0.0,1.0
2024-07-11,25.6722,25.84,25.57,25.77,19513,25.0756381088783,25.2395388292945,24.9758129978738,25.1711654655928,19977.2239663419,0.0,1.0
2024-07-12,25.8221,25.91,25.8221,25.83,5584,25.2220547834336,25.3079121929961,25.2220547834336,25.2297712059085,5716.84613478469,0.0,1.0
2024-07-15,25.58,25.72,25.58,25.72,2741,24.9855806212598,25.1223273486631,24.9855806212598,25.1223273486631,2806.20975204957,0.0,1.0
2024-07-16,25.6854,25.6976,25.622,25.6565,5718,25.0885313717477,25.1004478722786,25.0266046394808,25.0603029401623,5854.03406137156,0.0,1.0
2024-07-17,25.2959,25.39,25.22,25.39,15742,24.708082440865,24.7999957769267,24.6339461793656,24.7999957769267,16116.5100024678,0.0,1.0
2024-07-18,25.153,25.51,25.1001,25.51,7835,24.5685031026797,24.9172072575581,24.5168323749681,24.9172072575581,8021.39854334492,0.0,1.0
2024-07-19,24.9156,25.07,24.8801,25.07,2031,24.3366197234973,24.4874318285764,24.3019446604772,24.4874318285764,2079.31849923848,0.0,1.0
2024-07-22,25.095,25.14,25.0501,25.1,7208,24.5118508870412,24.555805192278,24.4679942580383,24.5167346987342,7379.48190177794,0.0,1.0
2024-07-23,24.9539,25.03,24.921,25.01,27276,24.3740297210655,24.4483613350326,24.3418942401257,24.4288260882607,27924.9095939088,0.0,1.0
2024-07-24,24.605,24.93,24.55,24.93,10336,24.0332373411297,24.3506851011731,23.979515412507,24.3506851011731,10581.8985761344,0.0,1.0
2024-07-25,24.6352,24.9,24.48,24.9,131974,24.0627355637553,24.3213822310152,23.9111420488053,24.3213822310152,135113.727040127,0.0,1.0
2024-07-26,24.9299,25.0299,24.74,24.74,119023,24.3505874249392,24.4482636587987,24.16510025684,24.16510025684,121854.616314555,0.0,1.0
2024-07-29,24.915,25.02,24.8432,24.85,3676,24.3360336660941,24.4385937116466,24.265902130183,24.2725441140855,3763.45386666699,0.0,1.0
2024-07-30,24.7543,24.83,24.69,24.83,2751,24.1790679582819,24.2530088673136,24.1162621399103,24.2530088673136,2816.44765701874,0.0,1.0
2024-07-31,25.265,25.265,25.09,25.09,16294,24.6779004846024,24.6779004846024,24.5069670753482,24.5069670753482,16681.642356766,0.0,1.0
2024-08-01,24.72,25.11,24.72,25.07,6018,24.1455650100681,24.5265023221201,24.1455650100681,24.4874318285764,6161.17121044667,0.0,1.0
2024-08-02,24.311,24.38,24.18,24.38,10922,23.7460692135828,23.8134658149458,23.6181133472268,23.8134658149458,11181.8398073277,0.0,1.0
2024-08-05,23.659,23.7583,23.12,23.12,7800,23.1092201688188,23.2062126690413,22.5827452683161,22.5827452683161,7985.56587595282,0.0,1.0
2024-08-06,23.8585,23.98,23.66,23.66,6358,23.3040842553685,23.4227608795078,23.1101969311574,23.1101969311574,6509.25997939846,0.0,1.0
2024-08-07,23.9906,24.37,23.96,24.28,7835,23.4331145602969,23.8036981915599,23.4032256327359,23.7157895810863,8021.39854334491,0.0,1.0
2024-08-08,24.39,24.43,24.18,24.22,2210,23.8232334383318,23.8623039318756,23.6181133472268,23.6571838407706,2262.57699818663,0.0,1.0
2024-08-09,24.4859,24.4859,24.376,24.42,1790,23.916904946603,23.916904946603,23.8095587655914,23.8525363084896,1832.58498948148,0.0,1.0
2024-08-12,24.5947,24.6651,24.54,24.665,3346,24.0231766890422,24.0919407576792,23.969747789121,24.0918430814454,3425.60300268437,0.0,1.0
2024-08-13,24.825,24.83,24.65,24.69,4814,24.2481250556206,24.2530088673136,24.0771916463665,24.1162621399103,4928.52745215856,0.0,1.0
2024-08-14,24.6333,24.76,24.47,24.75,9088,24.0608797153119,24.1846355036119,23.9013744254194,24.174867880226,9304.20803598195,0.0,1.0
2024-08-15,24.9127,24.96,24.86,24.885,5618,24.3337871127154,24.3799879713309,24.2823117374714,24.3067307959363,5751.65501167985,0.0,1.0
2024-08-16,25.0951,25.0951,24.9,24.98,2262,24.5119485632751,24.5119485632751,24.3213822310152,24.3995232181028,2315.81410402631,0.0,1.0
2024-08-19,25.155,25.1867,25.1,25.1,1098,24.5704566273569,24.6014199934904,24.5167346987342,24.5167346987342,1124.1219656149,0.0,1.0
2024-08-20,24.9358,25.1,24.9,25.1,5660,24.3563503227369,24.5167346987342,24.3213822310152,24.5167346987342,5794.65421255037,0.0,1.0
2024-08-21,25.155,25.19,25.04,25.08,95108,24.5704566273569,24.6046433092077,24.4581289584185,24.4971994519623,97370.6665807847,0.0,1.0
2024-08-22,24.91,25.18,24.9001,25.18,10363,24.3311498544012,24.5948756858218,24.3214799072491,24.5948756858218,10609.5409195511,0.0,1.0
2024-08-23,25.1728,25.26,25.12,25.23,5721,24.5878429969839,24.6730166729094,24.5362699455061,24.6437138027515,5857.10543286231,0.0,1.0
2024-08-26,24.9864,25.0605,24.89,25.04,11635,24.4057744970698,24.4781525863597,24.3116146076293,24.4581289584185,11911.8024316296,0.0,1.0
2024-08-27,25.0562,25.06,24.9401,25.06,17178,24.4739525083037,24.4776642051904,24.3605504007929,24.4776642051904,17586.6731560407,0.0,1.0
2024-08-28,24.97,25.0,24.83,24.99,21585,24.3897555947168,24.4190584648747,24.2530088673136,24.4092908414887,22098.5178759541,0.0,1.0
2024-08-29,25.0507,25.27,25.0,25.21,4655,24.4685803154415,24.6827842962953,24.4190584648747,24.6241785559796,4765.74476314875,0.0,1.0
2024-08-30,25.0773,25.08,24.95,25.08,4331,24.4945621936481,24.4971994519623,24.370220347945,24.4971994519623,4434.03664214764,0.0,1.0
2024-09-03,24.5648,24.94,24.5648,24.94,6920,23.9939714951182,24.360452724559,23.9939714951182,24.360452724559,7084.63023866582,0.0,1.0
2024-09-04,24.6937,24.85,24.5886,24.85,6385,24.1198761605631,24.2725441140855,24.0172184387767,24.2725441140855,6536.9023228152,0.0,1.0
2024-09-05,24.601,24.7,24.5782,24.7,8656,24.0293302917753,24.1260297632962,24.0070601104553,24.1260297632962,8861.93054131378,0.0,1.0
2024-09-06,24.2167,24.58,24.11,24.58,3417,23.6539605250532,24.0088182826648,23.5497399835252,24.0088182826648,3498.29212796549,0.0,1.0
2024-09-09,24.5375,24.58,24.4501,24.5333,6694,23.9673058832745,24.0088182826648,23.8819368548813,23.9632034814524,6853.25358636258,0.0,1.0
2024-09-10,24.4949,24.4949,24.28,24.38,4711,23.9256958076504,23.9256958076504,23.7157895810863,23.8134658149458,4823.07703097611,0.0,1.0
2024-09-11,24.5226,24.5226,24.23,24.33,3278,23.9527521244295,23.9527521244295,23.6669514641566,23.7646276980161,3355.98524889401,0.0,1.0
2024-09-12,24.7052,24.7052,24.51,24.6,4016,24.1311089274569,24.1311089274569,23.9404449189632,24.0283535294367,4111.54263561878,0.0,1.0
2024-09-13,24.6521,24.76,24.59,24.76,6082,24.0792428472775,24.1846355036119,24.0185859060508,24.1846355036119,6226.69380224936,0.0,1.0
2024-09-16,24.6762,24.79,24.5431,24.71,11816,24.1027828196376,24.2139383737698,23.9727757523706,24.1357973866822,12097.1085115716,0.0,1.0
2024-09-17,24.7652,24.92,24.63,24.81,5921,24.1897146677726,24.3409174777871,24.0576563995946,24.2334736205417,6061.86353224572,0.0,1.0
2024-09-18,24.7349,24.836,24.7039,24.785,4102,24.1601187689132,24.2588694413451,24.1298391364167,24.2090545620768,4199.58861835364,0.0,1.0
2024-09-19,25.1965,25.2,25.06,25.06,2635,24.6109922644086,24.6144109325937,24.4776642051904,24.4776642051904,2697.68795937637,0.0,1.0
2024-09-20,25.185,25.28,25.0401,25.28,5890,24.5997594975148,24.6925519196813,24.4582266346524,24.6925519196813,6030.12602684128,0.0,1.0
2024-09-23,25.3581,25.43,25.23,25.23,8506,24.7688370583256,24.8390662704705,24.6437138027515,24.6437138027515,8708.36196677622,0.0,1.0
2024-09-24,26.2566,26.2566,25.86,25.95,9711,25.6464580195532,25.6464580195532,25.2590740760664,25.3469826865399,9942.02951556123,0.0,1.0
2024-09-25,25.935,26.06,25.93,25.97,2603,25.332331251461,25.4544265437854,25.327447439768,25.3665179333118,2664.92666347502,0.0,1.0
2024-09-26,26.8172,26.99,26.51,26.52,13288,26.1940309865695,26.3628155186787,25.8939695961531,25.9037372195391,13604.1281230335,0.0,1.0
2024-09-27,26.69,26.725,26.65,26.7161,2090,26.0697868171002,26.1039734989511,26.0307163235564,26.0952803141376,2139.72213855659,0.0,1.0
2024-09-30,26.3194,26.55,26.1001,26.45,6444,25.7077986944169,25.9330400896969,25.493594713563,25.8353638558374,6597.30596213333,0.0,1.0
2024-10-01,26.54,26.63,26.29,26.29,14736,25.923272466311,26.0111810767845,25.6790818816622,25.6790818816622,15086.5767625693,0.0,1.0
2024-10-02,26.9312,26.985,26.53,26.839781,8514,26.3053818931693,26.3579317069858,25.913504842925,26.2160872569373,8716.55229075158,0.0,1.0
2024-10-03,26.89,26.93,26.7709,26.89,9503,26.2651392848192,26.304209778363,26.1488068902926,26.2651392848192,9729.08109220252,0.0,1.0
2024-10-04,27.12,27.12,27.0213,27.04,8633,26.4897946226961,26.4897946226961,26.3933881798767,26.4116536356085,8838.38335988468,0.0,1.0
2024-10-07,27.3168,27.3325,27.2291,27.31,4544,26.6820214509316,26.6973566196475,26.5963593938368,26.6753794670291,4652.10401799097,0.0,1.0
2024-10-08,26.676,26.7847,26.43,26.73,10979,26.0561121443599,26.1622862105652,25.8158286090655,26.108857310644,11240.195865652,0.0,1.0
2024-10-09,26.5169,26.6799,26.3,26.6799,8802,25.9007092562894,26.0599215174804,25.6888495050482,26.0599215174804,9011.40395386368,0.0,1.0
2024-10-10,26.6544,26.655,26.555,26.555,26958,26.0350140778462,26.0356001352494,25.9379239013899,25.9379239013899,27599.3442158893,0.0,1.0
2024-10-11,26.855,26.86,26.46,26.46,5167,26.2309526029684,26.2358364146614,25.8451314792234,25.8451314792234,5289.92549757028,0.0,1.0
2024-10-14,26.6951,26.7735,26.42,26.7301,47594,26.0747683050271,26.1513464723729,25.8060609856796,26.1089549868779,48726.2849102689,0.0,1.0
2024-10-15,26.0979,26.24,26.0301,26.24,29028,25.4914458364181,25.6302437647325,25.4252213498614,25.6302437647325,29718.5905445075,0.0,1.0
2024-10-16,26.2307,26.45,26.21,26.29,7554,25.6211598749836,25.8353638558374,25.6009408945746,25.6790818816622,7733.71341371121,0.0,1.0
2024-10-17,26.32,26.37,26.1491,26.16,5685,25.7083847518201,25.7572228687498,25.5414560681542,25.5521027776449,5820.24897497329,0.0,1.0
2024-10-18,26.4685,26.65,26.42,26.65,5113,25.8534339591014,26.0307163235564,25.8060609856796,26.0307163235564,5234.64081073677,0.0,1.0
2024-10-21,26.4554,26.4554,26.16,26.35,3430,25.8406383724658,25.8406383724658,25.5521027776449,25.7376876219779,3511.60140442541,0.0,1.0
2024-10-22,26.3091,26.38,26.2516,26.3,12575,25.6977380423294,25.7669904921358,25.6415742078602,25.6888495050482,12874.1654987316,0.0,1.0
2024-10-23,26.0795,26.205,25.92,26.205,6398,25.473473409388,25.5960570828817,25.3176798163821,25.5960570828817,6550.21159927514,0.0,1.0
2024-10-24,26.0898,26.098,25.9,26.0106,3332,25.4835340614755,25.491543512652,25.2981445696102,25.4061744842588,3411.26993572754,0.0,1.0
2024-10-25,26.0353,26.2499,26.035,26.1,3476,25.4303005140221,25.6399137118846,25.4300074853205,25.4934970373292,3558.69576728358,0.0,1.0
2024-10-28,26.2715,26.28,26.12,26.16,10775,25.6610117783982,25.6693142582763,25.5130322841011,25.5521027776449,11031.342604281,0.0,1.0
2024-10-29,26.1646,26.28,26.15,26.2,2682,25.5565958844024,25.6693142582763,25.5423351542589,25.5911732711887,2745.80611273147,0.0,1.0
2024-10-30,25.9261,26.08,25.795,25.91,3856,25.3236380666475,25.4739617905573,25.1955845240577,25.3079121929961,3947.73615611206,0.0,1.0
2024-10-31,25.8806,25.888,25.6801,25.86,2964,25.2791953802414,25.2864234215471,25.0833545313532,25.2590740760664,3034.51503286207,0.0,1.0
2024-11-01,25.955,26.075,25.8635,26.0379,3596,25.3518664982329,25.4690779788643,25.2624927442515,25.4328400961024,3681.55062691363,0.0,1.0
2024-11-04,26.005,26.0786,25.9485,26.0301,2597,25.4007046151627,25.4725943232833,25.345517543032,25.4252213498614,2658.78392049351,0.0,1.0
2024-11-05,26.2495,26.2495,26.14,26.23,2020,25.6395230069491,25.6395230069491,25.532567530873,25.6204761413465,2068.0568037724,0.0,1.0
2024-11-06,26.0635,26.1121,25.965,26.01,4277,25.4578452119705,25.5053158616262,25.3616341216189,25.4055884268556,4378.75195531412,0.0,1.0
2024-11-07,26.5017,26.57,26.4,26.43,8501,25.8858624687428,25.9525753364688,25.7865257389077,25.8158286090655,8703.24301429164,0.0,1.0
2024-11-08,26.0413,26.1838,25.87,26.12,17640,25.4361610880537,25.5753497213034,25.2688416994523,25.5130322841011,18059.6643656163,0.0,1.0
2024-11-11,25.975,26.1183,25.63,26.065,11851,25.3714017450048,25.5113717881255,25.0344187381895,25.4593103554784,12132.9411789637,0.0,1.0
2024-11-12,25.5018,25.7257,25.2817,25.59,11780,24.9091978063817,25.1278948939931,24.6942124156569,24.9953482446457,12060.2520536826,0.0,1.0
2024-11-13,25.3252,25.52,25.16,25.5,22064,24.7367015773858,24.9269748809441,24.5753404390499,24.9074396341722,22588.9135239773,0.0,1.0
2024-11-14,25.215,25.42,25.1,25.42,12093,24.6290623676726,24.8292986470846,24.5167346987342,24.8292986470846,12380.6984792176,0.0,1.0
2024-11-15,25.1136,25.35,25.11,25.27,7612,24.5300186665391,24.7609252833829,24.5265023221201,24.6827842962953,7793.09326253241,0.0,1.0
2024-11-18,25.3657,25.41,25.19,25.3,14240,24.7762604520989,24.8195310236986,24.6046433092077,24.7120871664532,14578.7766760985,0.0,1.0
2024-11-19,25.4354,25.45,25.29,25.29,7859,24.844340787099,24.8586015172424,24.7023195430672,24.7023195430672,8045.9695152709,0.0,1.0
2024-11-20,25.3704,25.44,25.235,25.36,6896,24.7808512350903,24.8488338938565,24.6485976144445,24.7706929067689,7060.05926673981,0.0,1.0
2024-11-21,25.3652,25.407,25.21,25.3,10021,24.7757720709296,24.8166007366829,24.6241785559796,24.7120871664532,10259.4045696055,0.0,1.0
2024-11-22,25.3885,25.4409,25.285,25.4409,4849,24.7985306334189,24.8497129799612,24.6974357313743,24.8497129799612,4964.36011955065,0.0,1.0
2024-11-25,25.3956,25.58,25.16,25.41,13152,24.8054656460229,24.9855806212598,24.5753404390499,24.8195310236986,13464.8926154527,0.0,1.0
2024-11-26,25.1912,25.5,25.11,25.5,7877,24.6058154240141,24.9074396341722,24.5265023221201,24.9074396341722,8064.39774421541,0.0,1.0
2024-11-27,25.3013,25.41,25.05,25.41,15442,24.7133569574934,24.8195310236986,24.4678965818044,24.8195310236986,15809.3728533927,0.0,1.0
2024-11-29,25.38,25.38,25.05,25.05,3315,24.7902281535408,24.7902281535408,24.4678965818044,24.4678965818044,3393.86549727994,0.0,1.0
2024-12-02,25.6025,25.72,25.3835,25.72,4033,25.0075577738782,25.1223273486631,24.7936468217259,25.1223273486631,4128.94707406637,0.0,1.0
2024-12-03,25.6217,25.6222,25.44,25.44,5393,25.0263116107792,25.0267999919485,24.8488338938565,24.8488338938565,5521.30214987353,0.0,1.0
2024-12-04,25.5142,25.63,25.3912,25.59,10250,24.9213096593802,25.0344187381895,24.8011678917331,24.9953482446457,10493.8525933995,0.0,1.0
2024-12-05,25.68,25.99,25.52,25.63,12975,25.0832568551193,25.3860531800837,24.9269748809441,25.0344187381895,13283.6816974984,0.0,1.0
2024-12-06,25.6963,25.78,25.6225,25.78,5364,25.0991780812384,25.1809330889788,25.0270930206501,25.1809330889788,5491.61222546293,0.0,1.0
2024-12-09,26.2405,26.49,26.14,26.14,9639,25.6307321459018,25.8744343493812,25.532567530873,25.532567530873,9868.31659978321,0.0,1.0
2024-12-10,25.7627,26.0,25.6401,26.0,7991,25.1640351005211,25.3958208034697,25.0442840378094,25.3958208034697,8181.10986086396,0.0,1.0
2024-12-11,25.905,25.94,25.85,25.9277,7186,25.3030283813032,25.337215063154,25.2493064526804,25.3252008863893,7356.95851084574,0.0,1.0
2024-12-12,25.8106,25.8992,25.64,25.89,6897,25.2108220165398,25.2973631597393,25.0441863615755,25.2883769462242,7061.08305723673,0.0,1.0
2024-12-13,25.8412,25.91,25.7413,25.8011,23158,25.2407109441008,25.3079121929961,25.1431323864752,25.2015427743231,23708.9403276045,0.0,1.0
2024-12-16,25.713,25.84,25.62,25.62,8880,25.1154900122929,25.2395388292945,25.0246511148036,25.0246511148036,9091.25961262321,0.0,1.0
2024-12-17,25.6598,25.71,25.52,25.52,7167,25.0635262558797,25.1125597252771,24.9269748809441,24.9269748809441,7337.50649140432,0.0,1.0
2024-12-18,25.2011,25.72,25.185,25.61,13137,24.6154853711662,25.1223273486631,24.5997594975148,25.0148834914176,13449.535757999,0.0,1.0
2024-12-19,25.2801,25.37,25.27,25.37,7884,24.6926495959152,24.7804605301548,24.6827842962953,24.7804605301548,8071.56427769383,0.0,1.0
2024-12-20,24.95,24.95,24.8677,24.8677,11039,24.7936858922194,24.7936858922194,24.7119015094968,24.7119015094968,11108.59640625,0.43354,1.0
2024-12-23,25.1133,25.18,24.87,24.95,12781,24.9559628022875,25.0222449204844,24.7141870997794,24.7936858922194,12861.5790079066,0.0,1.0
2024-12-24,25.17,25.24,25.06,25.06,3568,25.0123075714294,25.0818690148144,24.9029967318244,24.9029967318244,3590.49478915662,0.0,1.0
2024-12-26,25.1251,25.2099,25.06,25.2099,6373,24.9676888741724,25.0519575941588,24.9029967318244,25.0519575941588,6413.17917356929,0.0,1.0
2024-12-27,25.09,25.34,24.95,25.34,11781,24.9328087789894,25.1812425053643,24.7936858922194,25.1812425053643,11855.2744145331,0.0,1.0
2024-12-30,24.8881,24.97,24.865,24.94,8961,24.732173701569,24.8135605903294,24.7092184252519,24.7837485431644,9017.49546121988,0.0,1.0
2024-12-31,24.8981,24.97,24.86,24.97,3120,24.742111050624,24.8135605903294,24.7042497507244,24.8135605903294,3139.6703313253,0.0,1.0
2025-01-02,24.8046,24.99,24.7109,24.84,10662,24.6491968369598,24.8334352884394,24.5560838763144,24.6843750526144,10729.2195745482,0.0,1.0
2025-01-03,25.049,25.0807,24.99,25.0,7428,24.8920656478639,24.9235670443682,24.8334352884394,24.8433726374944,7474.83051957831,0.0,1.0
2025-01-06,25.0401,25.28,24.9944,25.28,3893,24.8832214072049,25.1216184110344,24.8378077220236,25.1216184110344,3917.54378200302,0.0,1.0
2025-01-07,24.81,25.084,24.81,25.06,28283,24.6545630054495,24.9268463695564,24.6545630054495,24.9029967318244,28461.3128143825,0.0,1.0
2025-01-08,24.7331,24.7847,24.6968,24.74,6748,24.5781447912165,24.6294215123403,24.5420722141469,24.5850015620645,6790.54339608434,0.0,1.0
2025-01-10,24.403,24.87,24.3589,24.87,62902,24.250112898911,24.7141870997794,24.2062891895785,24.7141870997794,63298.5715323796,0.0,1.0
2025-01-13,24.199,24.22,24.1514,24.18,2143,24.0473909781891,24.0682594112046,24.0000891966873,24.0285100149846,2156.5107435994,0.0,1.0
2025-01-14,24.47,24.49,24.34,24.47,6698,24.3166931375795,24.3365678356895,24.1875075998646,24.3166931375795,6740.22816641567,0.0,1.0
2025-01-15,24.7567,24.76,24.591,24.6027,4769,24.6015969349863,24.6048762601745,24.436935061145,24.4485617595393,4799.0666057982,0.0,1.0
2025-01-16,24.7776,24.84,24.6,24.84,28047,24.6223659945113,24.6843750526144,24.4458786752945,24.6843750526144,28223.8249303463,0.0,1.0
2025-01-17,24.9,24.9865,24.85,24.85,9338,24.7439991469444,24.8299572162702,24.6943124016694,24.6943124016694,9396.8722929217,0.0,1.0
2025-01-21,24.99,25.05,24.91,25.0,5857,24.8334352884394,24.8930593827694,24.7539364959994,24.8433726374944,5893.92600338856,0.0,1.0
2025-01-22,25.0506,25.11,24.97,25.01,18303,24.8936556237127,24.9526834770994,24.8135605903294,24.8533099865494,18418.3929725151,0.0,1.0
2025-01-23,25.057,25.06,24.94,25.05,1600,24.9000155271079,24.9029967318244,24.7837485431644,24.8930593827694,1610.08734939759,0.0,1.0
2025-01-24,25.1838,25.29,25.07,25.21,15486,25.0260211131253,25.1315557600893,24.9129340808794,25.0520569676494,15583.6329329819,0.0,1.0
2025-01-27,24.7217,24.84,24.64,24.8,13416,24.5668162132938,24.6843750526144,24.4856280715145,24.6446256563945,13500.5824246988,0.0,1.0
2025-01-28,25.0094,25.0094,24.74,24.84,4578,24.8527137456061,24.8527137456061,24.5850015620645,24.6843750526144,4606.86242846386,0.0,1.0
2025-01-29,25.0402,25.2283,25.01,25.14,5636,24.8833207806955,25.07024231642,24.8533099865494,24.9824955242644,5671.53268825301,0.0,1.0
2025-01-30,25.43,25.5,25.33,25.38,11077,25.2706786468593,25.3402400902443,25.1713051563093,25.2209919015843,11146.8359807982,0.0,1.0
2025-01-31,25.2279,25.49,25.2279,25.45,1609,25.0698448224578,25.3303027411893,25.0698448224578,25.2905533449693,1619.14409073795,0.0,1.0
2025-02-03,25.09,25.19,24.94,24.94,4724,24.9328087789894,25.0321822695394,24.7837485431644,24.7837485431644,4753.78289909638,0.0,1.0
2025-02-04,25.418,25.49,25.31,25.34,3913,25.2587538279933,25.3303027411893,25.1514304581993,25.1812425053643,3937.66987387048,0.0,1.0
2025-02-05,25.353,25.47,25.33,25.35,5320,25.1941610591358,25.3104280430793,25.1713051563093,25.1911798544193,5353.540436747,0.0,1.0
2025-02-06,25.4401,25.49,25.3781,25.44,3964,25.2807153694049,25.3303027411893,25.2191038052639,25.2806159959143,3988.99140813253,0.0,1.0
2025-02-07,25.5053,25.785,25.45,25.68,3995,25.3455068852434,25.6234545383117,25.2905533449693,25.5191123732343,4020.18685052712,0.0,1.0
2025-02-10,25.7225,25.755,25.62,25.69,1974,25.561346106718,25.5936424911467,25.4594882789043,25.5290497222893,1986.44526731928,0.0,1.0
2025-02-11,25.65,25.6846,25.58,25.6,5938,25.4893003260693,25.5236835537996,25.4197388826843,25.4396135807943,5975.4366754518,0.0,1.0
2025-02-12,25.69,25.88,25.6,25.6,15231,25.5290497222893,25.7178593543342,25.4396135807943,25.4396135807943,15327.0252616717,0.0,1.0
2025-02-13,25.9056,26.11,25.64,25.64,21515,25.743298967915,25.9464183825992,25.4793629770143,25.4793629770143,21650.6433264307,0.0,1.0
2025-02-14,26.0638,26.08,25.99,26.02,7130,25.9005078299651,25.9166063354342,25.8271701939392,25.8569822411042,7174.951750753,0.0,1.0
2025-02-18,26.24,26.3,26.18,26.28,6621,26.0756039203141,26.1352280146441,26.0159798259841,26.1153533165341,6662.74271272591,0.0,1.0
2025-02-19,26.2,26.24,26.15,26.24,6934,26.0358545240941,26.0756039203141,25.9861677788192,26.0756039203141,6977.71605045182,0.0,1.0
2025-02-20,26.3507,26.38,26.315,26.3522,11884,26.185610374353,26.2147268070841,26.1501340382266,26.1871009767112,11958.9237876506,0.0,1.0
2025-02-21,26.34,26.59,26.34,26.48,7654,26.1749774108641,26.4234111372391,26.1749774108641,26.3141002976341,7702.25535768073,0.0,1.0
2025-02-24,25.88,26.2,25.88,26.2,8097,25.7178593543342,26.0358545240941,25.7178593543342,26.0358545240941,8148.04829254519,0.0,1.0
2025-02-25,26.0447,26.33,25.925,26.33,13135,25.88152749327,26.1650400618091,25.7625774250817,26.1650400618091,13217.8108339609,0.0,1.0
2025-02-26,26.175,26.35,26.07,26.35,7566,26.0110111514566,26.1849147599191,25.9066689863792,26.1849147599191,7613.70055346387,0.0,1.0
2025-02-27,25.8633,26.03,25.8633,25.92,3710,25.7012639814124,25.8669195901592,25.7012639814124,25.7576087505542,3733.39004141566,0.0,1.0
2025-02-28,25.42,25.56,25.2,25.43,12236,25.2607412978043,25.3998641845743,25.0421196185944,25.2706786468593,12313.1430045181,0.0,1.0
2025-03-03,25.12,25.655,25.12,25.603,7769,24.9626208261544,25.4942690005968,24.9626208261544,25.4425947855108,7817.98038591867,0.0,1.0
2025-03-04,25.4367,25.59,25.1706,25.42,10409,25.2773366707262,25.4296762317393,25.0129038123727,25.2607412978043,10474.6245124247,0.0,1.0
2025-03-05,26.04,26.04,25.72,25.79,7367,25.8768569392142,25.8768569392142,25.5588617694542,25.6284232128392,7413.44593938252,0.0,1.0
2025-03-06,25.9,26.14,25.9,26.03,7272,25.7377340524442,25.9762304297642,25.7377340524442,25.8669195901592,7317.84700301205,0.0,1.0
2025-03-07,25.9721,26.01,25.75,25.97,5011,25.8093823391307,25.8470448920492,25.5886738166192,25.8072954958292,5042.59231739459,0.0,1.0
2025-03-10,25.45,25.58,25.37,25.58,4888,25.2905533449693,25.4197388826843,25.2110545525293,25.4197388826843,4918.81685240964,0.0,1.0
2025-03-11,25.6653,25.72,25.47,25.67,4741,25.5045044701234,25.5588617694542,25.3104280430793,25.5091750241793,4770.89007718374,0.0,1.0
2025-03-12,25.7777,25.83,25.645,25.74,4722,25.6162002735016,25.6681726090592,25.4843316515418,25.5787364675642,4751.77028990964,0.0,1.0
2025-03-13,25.6652,25.71,25.54,25.55,8874,25.5044050966329,25.5489244203993,25.3799894864643,25.3899268355193,8929.94696159637,0.0,1.0
2025-03-14,26.0887,26.0887,25.96,25.96,5584,25.925251829112,25.925251829112,25.7973581467742,25.7973581467742,5619.20484939759,0.0,1.0
2025-03-17,26.4973,26.4973,26.14,26.14,5877,26.3312919114992,26.3312919114992,25.9762304297642,25.9762304297642,5914.05209525603,0.0,1.0
2025-03-18,26.365,26.46,26.32,26.46,2937,26.1998207835016,26.2942255995241,26.1551027127541,26.2942255995241,2955.51659073795,0.0,1.0
2025-03-19,26.4447,26.4899,26.395,26.43,3821,26.2790214554699,26.3239382731985,26.2296328306666,26.2644135523591,3845.08985128013,0.0,1.0
2025-03-20,26.235,26.2607,26.1789,26.235,5481,26.0706352457866,26.096174232858,26.0148867175881,26.0706352457866,5515.55547628013,0.0,1.0
2025-03-21,26.15,26.1699,26.0201,26.06,7304,25.9861677788192,26.0059431034386,25.8570816145947,25.8967316373242,7350.04874999999,0.0,1.0
2025-03-24,26.2103,26.2798,26.17,26.1991,6106,26.0460899936208,26.115154569553,26.0060424769291,26.0349601626792,6144.49584713855,0.0,1.0
2025-03-25,26.1559,26.3899,26.1102,26.19,5666,25.9920308147616,26.2245647826485,25.9466171295803,26.0259171750391,5701.72182605422,0.0,1.0
2025-03-26,25.9911,26.14,25.86,26.14,14003,25.8282633023352,25.9762304297642,25.6979846562242,25.9762304297642,14091.2832210091,0.0,1.0
2025-03-27,26.1521,26.36,26.1269,26.36,10653,25.9882546221207,26.1948521089741,25.9632125025021,26.1948521089741,10720.1628332078,0.0,1.0
2025-03-28,25.7049,25.8118,25.64,25.8118,15189,25.5438563723812,25.6500866337791,25.4793629770143,25.6500866337791,15284.76046875,0.0,1.0
2025-03-31,25.5655,25.59,25.35,25.43,6429,25.4053297265545,25.4296762317393,25.1911798544193,25.2706786468593,6469.5322307982,0.0,1.0
2025-04-01,25.6721,25.7676,25.52,25.59,4671,25.5112618674808,25.606163550956,25.3601147883543,25.4296762317393,4700.44875564759,0.0,1.0
2025-04-02,25.7153,25.79,25.62,25.62,6761,25.5541912153984,25.6284232128392,25.4594882789043,25.4594882789043,6803.62535579819,0.0,1.0
2025-04-03,25.205,25.3099,25.1706,25.26,3725,25.0470882931219,25.1513310847088,25.0129038123727,25.1017437129244,3748.48461031626,0.0,1.0
2025-04-04,23.9,24.7,23.7,24.7,22680,23.7502642414447,24.5452521658445,23.5515172603447,24.5452521658445,22822.9881777108,0.0,1.0
2025-04-07,22.98,23.22,22.734,23.03,4815,22.8360281283849,23.0745245057048,22.5915693416319,22.8857148736599,4845.35661709337,0.0,1.0
2025-04-08,22.79,23.82,22.67,23.82,7141,22.6472184963399,23.6707654490047,22.5279703076799,23.6707654490047,7186.02110128012,0.0,1.0
2025-04-09,24.28,24.39,21.45,22.83,11194,24.1278835055346,24.2371943451395,21.3156137229702,22.6869678925599,11264.5736182229,0.0,1.0
2025-04-10,23.6664,23.955,23.5,23.955,9434,23.5181277675199,23.8049196612471,23.3527702792447,23.8049196612471,9493.47753388555,0.0,1.0
2025-04-11,24.2653,24.2653,24.031,24.06,4772,24.1132756024237,24.1132756024237,23.8804435140651,23.9092618263246,4802.08551957832,0.0,1.0
2025-04-14,24.5285,24.67,24.42,24.5,8630,24.3748266295513,24.5154401186795,24.2670063923045,24.3465051847445,8684.40864081324,0.0,1.0
2025-04-15,24.66,24.71,24.35,24.61,5292,24.5055027696245,24.5551895148995,24.1974449489196,24.4558160243495,5325.36390813253,0.0,1.0
2025-04-16,24.2811,24.4668,24.04,24.26,8604,24.1289766139306,24.3135131858819,23.8893871282146,24.1080088074246,8658.24472138555,0.0,1.0
2025-04-17,24.64,24.64,24.295,24.51,31993,24.4856280715145,24.4856280715145,24.1427895291171,24.3564425337995,32194.7028557982,0.0,1.0
2025-04-21,24.211,24.54,24.11,24.54,8268,24.0593157970551,24.3862545809645,23.9589485715996,24.3862545809645,8320.12637801204,0.0,1.0
2025-04-22,24.7052,24.7686,24.58,24.6,7132,24.5504195873531,24.6134223803618,24.4260039771845,24.4458786752945,7176.96435993975,0.0,1.0
2025-04-23,24.9831,25.46,24.96,25.46,8251,24.8265785175915,25.3004906940243,24.8036232412744,25.3004906940243,8303.01919992469,0.0,1.0
2025-04-24,25.3125,25.3915,25.04,25.19,15707,25.1539147954631,25.2324198529976,24.8831220337144,25.0321822695394,15806.0262481175,0.0,1.0
2025-04-25,25.132,25.31,25.06,25.31,4043,24.9745456450204,25.1514304581993,24.9029967318244,25.1514304581993,4068.48947100903,0.0,1.0
2025-04-28,25.2558,25.42,25.12,25.29,1252,25.0975700263213,25.2607412978043,24.9626208261544,25.1315557600893,1259.89335090361,0.0,1.0
2025-04-29,25.2931,25.41,25.16,25.39,8520,25.1346363382964,25.2508039487493,25.0023702223744,25.2309292506393,8573.71513554217,0.0,1.0
2025-04-30,25.3656,25.3656,25.09,25.19,3708,25.2066821189451,25.2066821189451,24.9328087789894,25.0321822695394,3731.37743222892,0.0,1.0
2025-05-01,25.3921,25.47,25.31,25.47,9965,25.2330160939409,25.3104280430793,25.1514304581993,25.3104280430793,10027.8252729669,0.0,1.0
2025-05-02,25.8096,25.85,25.62,25.62,11892,25.647900416987,25.6880473071692,25.4594882789043,25.4594882789043,11966.9742243976,0.0,1.0
2025-05-05,25.5029,25.97,25.34,25.97,59489,25.3431219214702,25.8072954958292,25.1812425053643,25.8072954958292,59864.0539551959,0.0,1.0
2025-05-06,25.56,25.72,25.5,25.72,2684,25.3998641845743,25.5588617694542,25.3402400902443,25.5588617694542,2700.92152861446,0.0,1.0
2025-05-07,25.45,25.65,25.4426,25.6,3606,25.2905533449693,25.4893003260693,25.2831997066686,25.4396135807943,3628.73436370482,0.0,1.0
2025-05-08,25.5613,25.88,25.521,25.88,9177,25.4011560399514,25.7178593543342,25.3611085232598,25.7178593543342,9234.85725338857,0.0,1.0
2025-05-09,25.6922,25.88,25.62,25.88,2350,25.5312359390814,25.7178593543342,25.4594882789043,25.7178593543342,2364.81579442771,0.0,1.0
2025-05-12,26.3657,26.44,26.317,26.44,2174,26.2005163979355,26.2743509014141,26.1521215080376,26.2743509014141,2187.70618599397,0.0,1.0
2025-05-13,26.37,26.51,26.21,26.21,11210,26.2047894580291,26.3439123447991,26.0457918731491,26.0457918731491,11280.6744917169,0.0,1.0
2025-05-14,26.5115,26.68,26.49,26.68,4010,26.3454029471573,26.512847278734,26.3240376466891,26.512847278734,4035.28141942771,0.0,1.0
2025-05-15,26.476,26.56,26.37,26.56,4412,26.3101253580121,26.3935990900741,26.2047894580291,26.3935990900741,4439.81586596385,0.0,1.0
2025-05-16,26.4201,26.55,26.4201,26.45,3553,26.2545755767946,26.3836617410191,26.2545755767946,26.2842882504691,3575.40022025603,0.0,1.0
2025-05-19,26.4912,26.59,26.4,26.534869,2478,26.3252301285757,26.4234111372391,26.2346015051941,26.3686255381639,2493.62278237952,0.0,1.0
2025-05-20,26.4544,26.53,26.3414,26.41,3170,26.2886606840533,26.3637870429091,26.1763686397318,26.2445388542491,3189.98556099397,0.0,1.0
2025-05-21,26.3752,26.67,26.375,26.66,5259,26.2099568795377,26.502909929679,26.2097581325566,26.492972580624,5292.15585655121,0.0,1.0
2025-05-22,26.29,26.42,26.13,26.42,10731,26.1252906655891,26.2544762033041,25.9662930807092,26.2544762033041,10798.654591491,0.0,1.0
2025-05-23,26.25,26.3,26.17,26.3,12517,26.0855412693691,26.1352280146441,26.0060424769291,26.1352280146441,12595.914595256,0.0,1.0
2025-05-27,26.22,26.48,26.09,26.48,11400,26.0557292222041,26.3141002976341,25.9265436844892,26.3141002976341,11471.8723644578,0.0,1.0
2025-05-28,26.1808,26.32,26.15,26.32,4445,26.0167748139085,26.1551027127541,25.9861677788192,26.1551027127541,4473.02391754519,0.0,1.0
2025-05-29,26.1957,26.43,26.12,26.43,18193,26.0315814640005,26.2644135523591,25.9563557316542,26.2644135523591,18307.699467244,0.0,1.0
2025-05-30,26.0182,26.24,25.915,26.24,5066,25.8551935182743,26.0756039203141,25.7526400760267,26.0756039203141,5097.93907003012,0.0,1.0
2025-06-02,26.065,26.19,25.93,26.19,1643,25.9017003118517,26.0259171750391,25.7675460996092,26.0259171750391,1653.35844691265,0.0,1.0
2025-06-03,26.165,26.26,26.08,26.26,2820,26.0010738024016,26.0954786184241,25.9166063354342,26.0954786184241,2837.77895331326,0.0,1.0
2025-06-04,26.475,26.57,26.39,26.57,3240,26.3091316231066,26.4035364391291,26.2246641561391,26.4035364391291,3260.42688253012,0.0,1.0
2025-06-05,26.4901,26.77,26.4116,26.76,3747,26.3241370201796,26.602283420229,26.2461288300979,26.592346071174,3770.62331137049,0.0,1.0
2025-06-06,26.75,26.77,26.63,26.69,3679,26.582408722119,26.602283420229,26.463160533459,26.522784627789,3702.19459902109,0.0,1.0
2025-06-09,26.88,26.97,26.82,26.97,2735,26.711594259834,26.801030401329,26.651970165504,26.801030401329,2752.2430628765,0.0,1.0
2025-06-10,27.1102,27.15,26.8809,27.07,6561,26.94035203508,26.9799026843189,26.7124886212489,26.9004038918789,6602.3644371235,0.0,1.0
2025-06-11,27.085,27.36,27.08,27.23,12173,26.9153099154614,27.1885870144739,26.9103412409339,27.0594014767589,12249.7458151356,0.0,1.0
2025-06-12,27.075,27.18,26.95,27.05,16440,26.9053725664064,27.0097147314839,26.781155703219,26.880529193769,16543.6475150603,0.0,1.0
2025-06-13,26.745,26.93,26.6703,26.81,18843,26.5774400475915,26.761281005109,26.5032080501507,26.642032816449,18961.7974529368,0.0,1.0
2025-06-16,26.9821,27.15,26.98,27.01,3596,26.8130545936855,26.9799026843189,26.810967750384,26.840779797549,3618.67131777109,0.0,1.0
2025-06-17,26.8197,27.04,26.8,26.95,6457,26.6516720450324,26.870591844714,26.632095467394,26.781155703219,6497.70875941264,0.0,1.0
2025-06-18,26.8128,27.09,26.71,27.09,10952,26.6448152741844,26.9202785899889,26.542659325899,26.9202785899889,11021.0479066265,0.0,1.0
2025-06-20,26.56,26.84,26.3901,26.74,18674,26.56,26.84,26.3901,26.74,18674,0.16745,1.0
2025-06-23,26.6988,26.6988,26.45,26.64,10657,26.6988,26.6988,26.45,26.64,10657,0.0,1.0
2025-06-24,27.2619,27.39,27.11,27.14,11915,27.2619,27.39,27.11,27.14,11915,0.0,1.0
2025-06-25,27.36,27.38,27.15,27.36,78112,27.36,27.38,27.15,27.36,78112,0.0,1.0
2025-06-26,27.5,27.5,27.19,27.32,12830,27.5,27.5,27.19,27.32,12830,0.0,1.0
2025-06-27,27.3566,27.71,27.23,27.54,27704,27.3566,27.71,27.23,27.54,27704,0.0,1.0
2025-06-30,27.3365,27.4384,26.9601,27.31,16375,27.3365,27.4384,26.9601,27.31,16375,0.0,1.0
2025-07-01,27.36,27.55,27.25,27.55,12825,27.36,27.55,27.25,27.55,12825,0.0,1.0
2025-07-02,27.3745,27.507,27.17,27.36,22843,27.3745,27.507,27.17,27.36,22843,0.0,1.0
2025-07-03,27.5966,27.83,27.53,27.53,12209,27.5966,27.83,27.53,27.53,12209,0.0,1.0
2025-07-07,27.14,27.665,27.14,27.665,3459,27.14,27.665,27.14,27.665,3459,0.0,1.0
2025-07-08,27.5,27.627,27.4419,27.51,4729,27.5,27.627,27.4419,27.51,4729,0.0,1.0
2025-07-09,27.41,27.73,27.41,27.73,2894,27.41,27.73,27.41,27.73,2894,0.0,1.0
2025-07-10,27.6513,27.96,27.35,27.58,15051,27.6513,27.96,27.35,27.58,15051,0.0,1.0
2025-07-11,27.5485,27.717,27.432,27.56,9552,27.5485,27.717,27.432,27.56,9552,0.0,1.0
2025-07-14,27.6646,27.738,27.57,27.72,7558,27.6646,27.738,27.57,27.72,7558,0.0,1.0
2025-07-15,27.9742,28.07,27.73,28.07,8609,27.9742,28.07,27.73,28.07,8609,0.0,1.0
2025-07-16,28.0207,28.0207,27.746,27.83,4163,28.0207,28.0207,27.746,27.83,4163,0.0,1.0
2025-07-17,28.2,28.27,28.055,28.27,14873,28.2,28.27,28.055,28.27,14873,0.0,1.0
2025-07-18,28.1119,28.328,28.0514,28.31,2956,28.1119,28.328,28.0514,28.31,2956,0.0,1.0
2025-07-21,28.2547,28.45,28.22,28.45,5507,28.2547,28.45,28.22,28.45,5507,0.0,1.0
2025-07-22,28.28,28.318,28.1101,28.3,9465,28.28,28.318,28.1101,28.3,9465,0.0,1.0
2025-07-23,28.4883,28.588,28.34,28.44,3971,28.4883,28.588,28.34,28.44,3971,0.0,1.0
2025-07-24,28.3943,28.6132,28.31,28.61,8244,28.3943,28.6132,28.31,28.61,8244,0.0,1.0
2025-07-25,28.4353,28.5,28.2484,28.33,9400,28.4353,28.5,28.2484,28.33,9400,0.0,1.0
2025-07-28,28.3077,28.42,28.1301,28.42,32018,28.3077,28.42,28.1301,28.42,32018,0.0,1.0
2025-07-29,28.31,28.71,28.2301,28.55,10990,28.31,28.71,28.2301,28.55,10990,0.0,1.0
2025-07-30,28.2649,28.92,28.201,28.43,12166,28.2649,28.92,28.201,28.43,12166,0.0,1.0
2025-07-31,28.2101,28.3,28.09,28.3,7809,28.2101,28.3,28.09,28.3,7809,0.0,1.0
2025-08-01,27.7848,27.91,27.6915,27.91,1135,27.7848,27.91,27.6915,27.91,1135,0.0,1.0
2025-08-04,28.21,28.33,27.81,28.21,6515,28.21,28.33,27.81,28.21,6515,0.0,1.0
2025-08-05,28.1746,28.41,28.12,28.25,6443,28.1746,28.41,28.12,28.25,6443,0.0,1.0
2025-08-06,28.26,28.4,28.1356,28.36,4732,28.26,28.4,28.1356,28.36,4732,0.0,1.0
2025-08-07,28.5251,28.7097,28.4505,28.56,3331,28.5251,28.7097,28.4505,28.56,3331,0.0,1.0
2025-08-08,28.51,28.71,28.2701,28.71,8946,28.51,28.71,28.2701,28.71,8946,0.0,1.0
2025-08-11,28.4451,28.7,28.06,28.7,12254,28.4451,28.7,28.06,28.7,12254,0.0,1.0
2025-08-12,28.7492,28.75,28.47,28.6,4743,28.7492,28.75,28.47,28.6,4743,0.0,1.0
2025-08-13,29.0962,29.16,28.9301,28.98,14238,29.0962,29.16,28.9301,28.98,14238,0.0,1.0
2025-08-14,28.5997,28.89,28.4701,28.73,6434,28.5997,28.89,28.4701,28.73,6434,0.0,1.0
2025-08-15,28.7437,28.96,28.6111,28.96,8320,28.7437,28.96,28.6111,28.96,8320,0.0,1.0
2025-08-18,28.9106,29.0,28.79,29.0,6670,28.9106,29.0,28.79,29.0,6670,0.0,1.0
2025-08-19,28.8023,28.93,28.61,28.89,18481,28.8023,28.93,28.61,28.89,18481,0.0,1.0
2025-08-20,28.7005,28.815,28.56,28.75,8175,28.7005,28.815,28.56,28.75,8175,0.0,1.0
2025-08-21,28.7924,28.8496,28.64,28.64,2947,28.7924,28.8496,28.64,28.64,2947,0.0,1.0
2025-08-22,29.1609,29.25,28.94,28.94,2629,29.1609,29.25,28.94,28.94,2629,0.0,1.0
2025-08-25,29.1144,29.26,29.065,29.17,10055,29.1144,29.26,29.065,29.17,10055,0.0,1.0
2025-08-26,29.0501,29.32,29.01,29.32,2905,29.0501,29.32,29.01,29.32,2905,0.0,1.0
2025-08-27,28.9283,28.9283,28.58,28.87,15745,28.9283,28.9283,28.58,28.87,15745,0.0,1.0
2025-08-28,28.93,29.0,28.6301,28.9,20453,28.93,29.0,28.6301,28.9,20453,0.0,1.0
2025-08-29,28.8263,28.9464,28.68,28.92,7123,28.8263,28.9464,28.68,28.92,7123,0.0,1.0
2025-09-02,28.8544,28.93,28.63,28.63,2307,28.8544,28.93,28.63,28.63,2307,0.0,1.0
2025-09-03,28.8882,29.02,28.66,29.02,22247,28.8882,29.02,28.66,29.02,22247,0.0,1.0
2025-09-04,28.9232,28.96,28.66,28.9,10167,28.9232,28.96,28.66,28.9,10167,0.0,1.0
2025-09-05,29.0955,29.27,28.68,29.18,15564,29.0955,29.27,28.68,29.18,15564,0.0,1.0
2025-09-08,29.3328,29.38,29.14,29.14,3491,29.3328,29.38,29.14,29.14,3491,0.0,1.0
2025-09-09,29.489,29.55,29.34,29.45,6082,29.489,29.55,29.34,29.45,6082,0.0,1.0
2025-09-10,29.6845,29.86,29.6,29.83,5826,29.6845,29.86,29.6,29.83,5826,0.0,1.0
2025-09-11,30.0259,30.18,29.935,30.18,5703,30.0259,30.18,29.935,30.18,5703,0.0,1.0
2025-09-12,30.1316,30.27,30.105,30.27,3242,30.1316,30.27,30.105,30.27,3242,0.0,1.0
2025-09-15,30.15,30.33,30.057,30.32,9564,30.15,30.33,30.057,30.32,9564,0.0,1.0
2025-09-16,30.5556,30.63,30.29,30.5,8171,30.5556,30.63,30.29,30.5,8171,0.0,1.0
2025-09-17,30.6439,30.6961,30.5714,30.62,1658,30.6439,30.6961,30.5714,30.62,1658,0.0,1.0
2025-09-18,30.4971,30.66,30.43,30.55,4003,30.4971,30.66,30.43,30.55,4003,0.0,1.0
2025-09-19,30.6289,30.64,30.4107,30.61,8064,30.6289,30.64,30.4107,30.61,8064,0.0,1.0
2025-09-22,30.674,30.708,30.1819,30.63,7549,30.674,30.708,30.1819,30.63,7549,0.0,1.0
2025-09-23,30.699,30.8176,30.63,30.67,10012,30.699,30.8176,30.63,30.67,10012,0.0,1.0
2025-09-24,30.6966,30.87,30.6966,30.87,4084,30.6966,30.87,30.6966,30.87,4084,0.0,1.0
2025-09-25,30.62,30.7,30.49,30.49,3818,30.62,30.7,30.49,30.49,3818,0.0,1.0
2025-09-26,30.5,30.5157,30.375,30.445,9851,30.5,30.5157,30.375,30.445,9851,0.0,1.0
2025-09-29,30.5545,30.87,30.24,30.86,7379,30.5545,30.87,30.24,30.86,7379,0.0,1.0
2025-09-30,30.8547,30.89,30.795556,30.845,2204,30.8547,30.89,30.795556,30.845,2204,0.0,1.0
2025-10-01,31.0858,31.0858,30.971,30.971,844,31.0858,31.0858,30.971,30.971,844,0.0,1.0
2025-10-02,31.2558,31.358,31.17,31.33,3937,31.2558,31.358,31.17,31.33,3937,0.0,1.0
2025-10-03,31.3,31.5,31.21,31.5,3633,31.3,31.5,31.21,31.5,3633,0.0,1.0
2025-10-06,31.5151,31.58,31.36,31.36,2455,31.5151,31.58,31.36,31.36,2455,0.0,1.0
2025-10-07,31.35,31.52,31.24,31.52,5141,31.35,31.52,31.24,31.52,5141,0.0,1.0
2025-10-08,31.5849,31.5849,31.0101,31.31,6571,31.5849,31.5849,31.0101,31.31,6571,0.0,1.0
2025-10-09,31.18,31.37,31.14,31.37,15224,31.18,31.37,31.14,31.37,15224,0.0,1.0
2025-10-10,30.216,31.38,30.165,31.38,3489,30.216,31.38,30.165,31.38,3489,0.0,1.0
2025-10-13,31.0275,31.17,30.93,30.93,7854,31.0275,31.17,30.93,30.93,7854,0.0,1.0
2025-10-14,30.7816,30.8917,30.72,30.72,3087,30.7816,30.8917,30.72,30.72,3087,0.0,1.0
2025-10-15,31.1858,31.27,31.17,31.2,2595,31.1858,31.27,31.17,31.2,2595,0.0,1.0
2025-10-16,31.3462,31.47,31.341,31.47,3258,31.3462,31.47,31.341,31.47,3258,0.0,1.0
2025-10-17,31.4348,31.4512,31.18,31.18,3832,31.4348,31.4512,31.18,31.18,3832,0.0,1.0
2025-10-20,31.8455,31.8455,31.7449,31.7449,5271,31.8455,31.8455,31.7449,31.7449,5271,0.0,1.0
2025-10-21,31.5497,31.6285,31.48,31.5849,3337,31.5497,31.6285,31.48,31.5849,3337,0.0,1.0
2025-10-22,31.4923,31.72,31.36,31.72,2830,31.4923,31.72,31.36,31.72,2830,0.0,1.0
2025-10-23,31.7589,31.8183,31.65,31.73,5597,31.7589,31.8183,31.65,31.73,5597,0.0,1.0
2025-10-24,32.0,32.57,32.0,32.12,3270,32.0,32.57,32.0,32.12,3270,0.0,1.0
2025-10-27,32.3553,32.3999,32.29,32.29,3150,32.3553,32.3999,32.29,32.29,3150,0.0,1.0
2025-10-28,32.2337,32.32,32.11,32.1884,4810,32.2337,32.32,32.11,32.1884,4810,0.0,1.0
2025-10-29,32.4523,32.6199,32.34,32.555,4496,32.4523,32.6199,32.34,32.555,4496,0.0,1.0
2025-10-30,32.1825,32.26,32.11,32.17,1472,32.1825,32.26,32.11,32.17,1472,0.0,1.0
2025-10-31,32.1048,32.1048,31.97,32.05,10259,32.1048,32.1048,31.97,32.05,10259,0.0,1.0
2025-11-03,32.3872,32.46,32.2,32.36,3580,32.3872,32.46,32.2,32.36,3580,0.0,1.0
2025-11-04,31.88,32.08,31.84,32.08,7162,31.88,32.08,31.84,32.08,7162,0.0,1.0
2025-11-05,32.0967,32.189,31.9099,31.91,4600,32.0967,32.189,31.9099,31.91,4600,0.0,1.0
2025-11-06,31.883,32.03,31.7015,32.03,3217,31.883,32.03,31.7015,32.03,3217,0.0,1.0
2025-11-07,31.73,31.73,31.36,31.61,3530,31.73,31.73,31.36,31.61,3530,0.0,1.0
2025-11-10,32.3035,32.36,32.035,32.19,4752,32.3035,32.36,32.035,32.19,4752,0.0,1.0
2025-11-11,32.3263,32.47,32.19,32.47,2429,32.3263,32.47,32.19,32.47,2429,0.0,1.0
2025-11-12,32.3193,32.36,32.21,32.3,3427,32.3193,32.36,32.21,32.3,3427,0.0,1.0
2025-11-13,31.9474,32.35,31.85,32.35,2182,31.9474,32.35,31.85,32.35,2182,0.0,1.0
2025-11-14,31.8098,31.9545,31.519,31.9,5876,31.8098,31.9545,31.519,31.9,5876,0.0,1.0
2025-11-17,31.5978,32.01,31.485,31.96,3822,31.5978,32.01,31.485,31.96,3822,0.0,1.0
2025-11-18,31.5039,31.5039,31.35,31.35,3252,31.5039,31.5039,31.35,31.35,3252,0.0,1.0
2025-11-19,31.419,31.51,31.3802,31.51,5818,31.419,31.51,31.3802,31.51,5818,0.0,1.0
2025-11-20,31.048,31.67,31.0,31.44,3427,31.048,31.67,31.0,31.44,3427,0.0,1.0
2025-11-21,31.1013,31.13,30.8531,31.06,4065,31.1013,31.13,30.8531,31.06,4065,0.0,1.0
2025-11-24,31.37,31.37,31.12,31.28,4019,31.37,31.37,31.12,31.28,4019,0.0,1.0
2025-11-25,31.4467,31.77,31.24,31.77,26439,31.4467,31.77,31.24,31.77,26439,0.0,1.0
2025-11-26,31.6,31.689,31.6,31.6379,8906,31.6,31.689,31.6,31.6379,8906,0.0,1.0