date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-03-18,20.19,20.22,20.13,20.13,5650,16.1730654162486,16.1970967170157,16.1250028147145,16.1250028147145,7053.30109438584,0.0,1.0
2014-03-19,20.02,20.13,19.96,20.13,3150,16.0368880452352,16.1250028147145,15.988825443701,16.1250028147145,3932.37140660447,0.0,1.0
2014-03-20,20.08,20.08,19.98,19.98,6715,16.0849506467693,16.0849506467693,16.004846310879,16.004846310879,8382.81714138068,0.0,1.0
2014-03-21,20.22,20.22,20.22,20.22,290,16.1970967170157,16.1970967170157,16.1970967170157,16.1970967170157,362.027843782636,0.0,1.0
2014-03-24,20.12,20.12,20.12,20.12,355,16.1169923811254,16.1169923811254,16.1169923811254,16.1169923811254,443.172015664951,0.0,1.0
2014-03-25,20.23,20.24,20.17,20.17,2900,16.2051071506048,16.2131175841938,16.1570445490706,16.1570445490706,3620.27843782634,0.0,1.0
2014-03-26,20.09,20.34,20.09,20.33,10133,16.0929610803584,16.2932219200841,16.0929610803584,16.285211486495,12649.7522105153,0.0,1.0
2014-03-27,20.03,20.08,20.02,20.08,2486,16.0448984788242,16.0849506467693,16.0368880452352,16.0849506467693,3103.45248152976,0.0,1.0
2014-03-28,20.03,20.03,20.03,20.03,0,16.0448984788242,16.0448984788242,16.0448984788242,16.0448984788242,0,0.0,1.0
2014-03-31,20.33,20.39,20.29,20.29,53707,16.285211486495,16.3332740880292,16.2531697521389,16.2531697521389,67046.308296669,0.0,1.0
2014-04-01,20.33,20.33,20.33,20.33,0,16.285211486495,16.285211486495,16.285211486495,16.285211486495,0,0.0,1.0
2014-04-02,20.47,20.53,20.47,20.53,1060,16.3973575567414,16.4454201582756,16.3973575567414,16.4454201582756,1323.27418761929,0.0,1.0
2014-04-03,20.44,20.45,20.34,20.45,5360,16.3733262559744,16.3813366895634,16.2932219200841,16.3813366895634,6691.27325060317,0.0,1.0
2014-04-04,20.25,20.53,20.19,20.51,7450,16.2211280177828,16.4454201582756,16.1730654162486,16.4293992910976,9300.37046958839,0.0,1.0
2014-04-07,20.12,20.27,20.12,20.27,1725,16.1169923811254,16.2371488849609,16.1169923811254,16.2371488849609,2153.44148456913,0.0,1.0
2014-04-08,20.26,20.28,20.2,20.21,3685,16.2291384513718,16.2451593185499,16.1810758498377,16.1890862834267,4600.2503597897,0.0,1.0
2014-04-09,20.25,20.29,20.17,20.24,18060,16.2211280177828,16.2531697521389,16.1570445490706,16.2131175841938,22545.5960645324,0.0,1.0
2014-04-10,20.0,20.03,20.0,20.03,1346,16.0208671780571,16.0448984788242,16.0208671780571,16.0448984788242,1680.30854390147,0.0,1.0
2014-04-11,19.97,19.97,19.89,19.89,5646,15.99683587729,15.99683587729,15.9327524085778,15.9327524085778,7048.30760688538,0.0,1.0
2014-04-14,20.0,20.0,19.94,19.94,2250,16.0208671780571,16.0208671780571,15.9728045765229,15.9728045765229,2808.8367190032,0.0,1.0
2014-04-15,20.2,20.2,19.91,20.02,1045,16.1810758498377,16.1810758498377,15.9487732757558,16.0368880452352,1304.5486094926,0.0,1.0
2014-04-16,20.3,20.31,20.3,20.31,391,16.261180185728,16.269190619317,16.261180185728,16.269190619317,488.113403169,0.0,1.0
2014-04-17,20.32,20.32,20.24,20.24,981,16.277201052906,16.277201052906,16.2131175841938,16.2131175841938,1224.6528094854,0.0,1.0
2014-04-21,20.31,20.4,20.3,20.4,2364,16.269190619317,16.3412845216182,16.261180185728,16.3412845216182,2951.15111276603,0.0,1.0
2014-04-22,20.29,20.37,20.29,20.37,722,16.2531697521389,16.3172532208512,16.2531697521389,16.3172532208512,901.324493831251,0.0,1.0
2014-04-23,20.35,20.37,20.35,20.35,771,16.3012323536731,16.3172532208512,16.3012323536731,16.3012323536731,962.494715711764,0.0,1.0
2014-04-24,20.3,20.3,20.3,20.3,608,16.261180185728,16.261180185728,16.261180185728,16.261180185728,759.010100068419,0.0,1.0
2014-04-25,20.25,20.31,20.24,20.31,6593,16.2211280177828,16.269190619317,16.2131175841938,16.269190619317,8230.51577261695,0.0,1.0
2014-04-28,20.3,20.36,20.3,20.35,1444,16.261180185728,16.3092427872621,16.261180185728,16.3012323536731,1802.64898766249,0.0,1.0
2014-04-29,20.33,20.33,20.33,20.33,547,16.285211486495,16.285211486495,16.285211486495,16.285211486495,682.859415686558,0.0,1.0
2014-04-30,20.33,20.33,20.33,20.33,0,16.285211486495,16.285211486495,16.285211486495,16.285211486495,0,0.0,1.0
2014-05-01,20.33,20.33,20.33,20.33,547,16.285211486495,16.285211486495,16.285211486495,16.285211486495,682.859415686558,0.0,1.0
2014-05-02,20.21,20.21,20.21,20.21,300,16.1890862834267,16.1890862834267,16.1890862834267,16.1890862834267,374.51156253376,0.0,1.0
2014-05-05,20.2,20.25,20.2,20.25,830,16.1810758498377,16.2211280177828,16.1810758498377,16.2211280177828,1036.1486563434,0.0,1.0
2014-05-06,20.24,20.24,20.24,20.24,400,16.2131175841938,16.2131175841938,16.2131175841938,16.2131175841938,499.348750045013,0.0,1.0
2014-05-07,20.24,20.24,20.24,20.24,0,16.2131175841938,16.2131175841938,16.2131175841938,16.2131175841938,0,0.0,1.0
2014-05-08,20.24,20.24,20.24,20.24,45,16.2131175841938,16.2131175841938,16.2131175841938,16.2131175841938,56.176734380064,0.0,1.0
2014-05-09,20.27,20.27,20.25,20.25,308,16.2371488849609,16.2371488849609,16.2211280177828,16.2211280177828,384.49853753466,0.0,1.0
2014-05-12,20.45,20.45,20.44,20.44,231,16.3813366895634,16.3813366895634,16.3733262559744,16.3733262559744,288.373903150995,0.0,1.0
2014-05-13,20.45,20.5,20.45,20.5,1250,16.3813366895634,16.4213888575085,16.3813366895634,16.4213888575085,1560.46484389067,0.0,1.0
2014-05-14,20.46,20.46,20.4,20.4,3666,16.3893471231524,16.3893471231524,16.3412845216182,16.3412845216182,4576.53129416256,0.0,1.0
2014-05-15,20.21,20.21,20.16,20.16,2116,16.1890862834267,16.1890862834267,16.1490341154816,16.1490341154816,2641.55488773812,0.0,1.0
2014-05-16,20.33,20.33,20.25,20.29,8908,16.285211486495,16.285211486495,16.2211280177828,16.2531697521389,11120.4966635025,0.0,1.0
2014-05-19,20.35,20.35,20.35,20.35,472,16.3012323536731,16.3012323536731,16.3012323536731,16.3012323536731,589.231525053116,0.0,1.0
2014-05-20,20.2,20.29,20.2,20.29,2717,16.1810758498377,16.2531697521389,16.1810758498377,16.2531697521389,3391.82638468075,0.0,1.0
2014-05-21,20.18,20.23,20.18,20.23,200,16.1650549826596,16.2051071506048,16.1650549826596,16.2051071506048,249.674375022507,0.0,1.0
2014-05-22,20.35,20.39,20.35,20.39,2106,16.3012323536731,16.3332740880292,16.3012323536731,16.3332740880292,2629.071168987,0.0,1.0
2014-05-23,20.46,20.47,20.43,20.43,7400,16.3893471231524,16.3973575567414,16.3653158223853,16.3653158223853,9237.95187583276,0.0,1.0
2014-05-27,20.54,20.57,20.52,20.57,1879,16.4534305918646,16.4774618926317,16.4374097246866,16.4774618926317,2345.69075333646,0.0,1.0
2014-05-28,20.54,20.54,20.54,20.54,75,16.4534305918646,16.4534305918646,16.4534305918646,16.4534305918646,93.6278906334403,0.0,1.0
2014-05-29,20.56,20.56,20.55,20.55,1455,16.4694514590427,16.4694514590427,16.4614410254537,16.4614410254537,1816.38107828874,0.0,1.0
2014-05-30,20.56,20.56,20.56,20.56,0,16.4694514590427,16.4694514590427,16.4694514590427,16.4694514590427,0,0.0,1.0
2014-06-02,20.52,20.52,20.51,20.52,1500,16.4374097246866,16.4374097246866,16.4293992910976,16.4374097246866,1872.5578126688,0.0,1.0
2014-06-03,20.54,20.54,20.54,20.54,500,16.4534305918646,16.4534305918646,16.4534305918646,16.4534305918646,624.185937556269,0.0,1.0
2014-06-04,20.58,20.58,20.52,20.53,4479,16.4854723262208,16.4854723262208,16.4374097246866,16.4454201582756,5591.45762862903,0.0,1.0
2014-06-05,20.58,20.58,20.58,20.58,24,16.4854723262208,16.4854723262208,16.4854723262208,16.4854723262208,29.9609250027007,0.0,1.0
2014-06-06,20.88,20.88,20.88,20.88,200,16.7257853338916,16.7257853338916,16.7257853338916,16.7257853338916,249.674375022507,0.0,1.0
2014-06-09,20.87,20.89,20.85,20.89,1988,16.7177749003026,16.7337957674806,16.7017540331245,16.7337957674806,2481.76328772372,0.0,1.0
2014-06-10,20.79,20.8,20.77,20.78,3535,16.6536914315903,16.6617018651794,16.6376705644123,16.6456809980013,4412.99457852282,0.0,1.0
2014-06-11,20.73,20.73,20.73,20.73,1298,16.6056288300562,16.6056288300562,16.6056288300562,16.6056288300562,1620.38669389607,0.0,1.0
2014-06-12,20.6,20.6,20.59,20.59,2275,16.5014931933988,16.5014931933988,16.4934827598098,16.4934827598098,2840.04601588102,0.0,1.0
2014-06-13,20.66,20.71,20.66,20.69,9200,16.549555794933,16.5896079628781,16.549555794933,16.5735870957001,11485.0212510353,0.0,1.0
2014-06-16,20.72,20.72,20.67,20.67,1000,16.5976183964672,16.5976183964672,16.557566228522,16.557566228522,1248.37187511253,0.0,1.0
2014-06-17,20.74,20.77,20.74,20.75,1768,16.6136392636452,16.6376705644123,16.6136392636452,16.6216496972342,2207.12147519896,0.0,1.0
2014-06-18,20.93,20.93,20.77,20.77,1200,16.7658375018367,16.7658375018367,16.6376705644123,16.6376705644123,1498.04625013505,0.0,1.0
2014-06-19,20.97,21.02,20.93,21.02,3534,16.7978792361929,16.837931404138,16.7658375018367,16.837931404138,4411.74620664769,0.0,1.0
2014-06-20,21.0,21.0,20.96,20.96,2397,16.82191053696,16.82191053696,16.7898688026038,16.7898688026038,2992.34738464474,0.0,1.0
2014-06-23,20.96,21.02,20.93,21.01,2410,16.7898688026038,16.837931404138,16.7658375018367,16.829920970549,3008.57621902122,0.0,1.0
2014-06-24,20.76,20.87,20.75,20.79,2403,16.6296601308233,16.7177749003026,16.6216496972342,16.6536914315903,2999.83761589542,0.0,1.0
2014-06-25,20.69,20.71,20.63,20.63,400,16.5735870957001,16.5896079628781,16.5255244941659,16.5255244941659,499.348750045013,0.0,1.0
2014-06-26,20.72,20.72,20.68,20.68,310,16.5976183964672,16.5976183964672,16.565576662111,16.565576662111,386.995281284885,0.0,1.0
2014-06-27,20.81,20.82,20.8,20.82,3062,16.6697122987684,16.6777227323574,16.6617018651794,16.6777227323574,3822.51468159458,0.0,1.0
2014-06-30,20.84,20.84,20.74,20.74,10939,16.6937435995355,16.6937435995355,16.6136392636452,16.6136392636452,13655.939941856,0.0,1.0
2014-07-01,21.17,21.17,21.13,21.13,2722,16.9580879079734,16.9580879079734,16.9260461736173,16.9260461736173,3398.06824405633,0.0,1.0
2014-07-02,20.87,20.94,20.86,20.94,10929,16.7177749003026,16.7738479354258,16.7097644667136,16.7738479354258,13643.4562231049,0.0,1.0
2014-07-03,20.86,20.86,20.86,20.86,300,16.7097644667136,16.7097644667136,16.7097644667136,16.7097644667136,374.511562533759,0.0,1.0
2014-07-07,20.82,20.84,20.77,20.84,6141,16.6777227323574,16.6937435995355,16.6376705644123,16.6937435995355,7666.25168506609,0.0,1.0
2014-07-08,20.82,20.82,20.81,20.81,876,16.6777227323574,16.6777227323574,16.6697122987684,16.6697122987684,1093.57376259858,0.0,1.0
2014-07-09,20.78,20.79,20.77,20.77,1642,16.6456809980013,16.6536914315903,16.6376705644123,16.6376705644123,2049.82661893479,0.0,1.0
2014-07-10,20.78,20.78,20.78,20.78,10,16.6456809980013,16.6456809980013,16.6456809980013,16.6456809980013,12.4837187511254,0.0,1.0
2014-07-11,20.78,20.78,20.78,20.78,0,16.6456809980013,16.6456809980013,16.6456809980013,16.6456809980013,0,0.0,1.0
2014-07-14,20.73,20.78,20.73,20.77,2060,16.6056288300562,16.6456809980013,16.6056288300562,16.6376705644123,2571.64606273182,0.0,1.0
2014-07-15,20.71,20.71,20.71,20.71,100,16.5896079628781,16.5896079628781,16.5896079628781,16.5896079628781,124.837187511254,0.0,1.0
2014-07-16,20.68,20.76,20.68,20.69,1911,16.565576662111,16.6296601308233,16.565576662111,16.5735870957001,2385.63865334006,0.0,1.0
2014-07-17,20.68,20.68,20.68,20.68,0,16.565576662111,16.565576662111,16.565576662111,16.565576662111,0,0.0,1.0
2014-07-18,20.65,20.7,20.65,20.7,300,16.5415453613439,16.5815975292891,16.5415453613439,16.5815975292891,374.511562533762,0.0,1.0
2014-07-21,20.65,20.65,20.65,20.65,0,16.5415453613439,16.5415453613439,16.5415453613439,16.5415453613439,0,0.0,1.0
2014-07-22,20.73,20.73,20.73,20.73,762,16.6056288300562,16.6056288300562,16.6056288300562,16.6056288300562,951.25936883575,0.0,1.0
2014-07-23,20.68,20.68,20.68,20.68,100,16.565576662111,16.565576662111,16.565576662111,16.565576662111,124.837187511254,0.0,1.0
2014-07-24,20.74,20.74,20.74,20.74,100,16.6136392636452,16.6136392636452,16.6136392636452,16.6136392636452,124.837187511254,0.0,1.0
2014-07-25,20.6,20.62,20.6,20.6,4810,16.5014931933988,16.5175140605769,16.5014931933988,16.5014931933988,6004.6687192913,0.0,1.0
2014-07-28,20.6,20.6,20.6,20.6,0,16.5014931933988,16.5014931933988,16.5014931933988,16.5014931933988,0,0.0,1.0
2014-07-29,20.67,20.67,20.66,20.66,1770,16.557566228522,16.557566228522,16.549555794933,16.549555794933,2209.61821894919,0.0,1.0
2014-07-30,20.47,20.5,20.47,20.5,450,16.3973575567414,16.4213888575085,16.3973575567414,16.4213888575085,561.767343800642,0.0,1.0
2014-07-31,20.17,20.19,20.17,20.19,515,16.1570445490706,16.1730654162486,16.1570445490706,16.1730654162486,642.911515682955,0.0,1.0
2014-08-01,20.1,20.17,20.04,20.17,394,16.1009715139474,16.1570445490706,16.0529089124132,16.1570445490706,491.858518794338,0.0,1.0
2014-08-04,20.01,20.01,20.0,20.01,1000,16.0288776116461,16.0288776116461,16.0208671780571,16.0288776116461,1248.37187511254,0.0,1.0
2014-08-05,20.0,20.14,20.0,20.14,1836,16.0208671780571,16.1330132483035,16.0208671780571,16.1330132483035,2292.01076270661,0.0,1.0
2014-08-06,20.0,20.0,20.0,20.0,0,16.0208671780571,16.0208671780571,16.0208671780571,16.0208671780571,0,0.0,1.0
2014-08-07,19.95,20.07,19.95,20.06,1467,15.980815010112,16.0769402131803,15.980815010112,16.0689297795913,1831.36154079008,0.0,1.0
2014-08-08,20.01,20.03,19.97,19.98,5159,16.0288776116461,16.0448984788242,15.99683587729,16.004846310879,6440.35050370558,0.0,1.0
2014-08-11,20.23,20.23,20.23,20.23,222,16.2051071506048,16.2051071506048,16.2051071506048,16.2051071506048,277.138556274982,0.0,1.0
2014-08-12,20.23,20.23,20.23,20.23,0,16.2051071506048,16.2051071506048,16.2051071506048,16.2051071506048,0,0.0,1.0
2014-08-13,20.31,20.31,20.31,20.31,1800,16.269190619317,16.269190619317,16.269190619317,16.269190619317,2247.06937520256,0.0,1.0
2014-08-14,20.37,20.37,20.37,20.37,405,16.3172532208512,16.3172532208512,16.3172532208512,16.3172532208512,505.590609420575,0.0,1.0
2014-08-15,20.39,20.39,20.38,20.38,2550,16.3332740880292,16.3332740880292,16.3252636544402,16.3252636544402,3183.34828153697,0.0,1.0
2014-08-18,20.51,20.51,20.49,20.49,6115,16.4293992910976,16.4293992910976,16.4133784239195,16.4133784239195,7633.79401631313,0.0,1.0
2014-08-19,20.51,20.51,20.51,20.51,0,16.4293992910976,16.4293992910976,16.4293992910976,16.4293992910976,0,0.0,1.0
2014-08-20,20.61,20.61,20.5,20.5,91802,16.5095036269878,16.5095036269878,16.4213888575085,16.4213888575085,114603.034879081,0.0,1.0
2014-08-21,20.6,20.64,20.6,20.64,840,16.5014931933988,16.5335349277549,16.5014931933988,16.5335349277549,1048.63237509453,0.0,1.0
2014-08-22,20.6,20.6,20.6,20.6,0,16.5014931933988,16.5014931933988,16.5014931933988,16.5014931933988,0,0.0,1.0
2014-08-25,20.67,20.67,20.67,20.67,1281,16.557566228522,16.557566228522,16.557566228522,16.557566228522,1599.16437201916,0.0,1.0
2014-08-26,20.67,20.67,20.67,20.67,12,16.557566228522,16.557566228522,16.557566228522,16.557566228522,14.9804625013504,0.0,1.0
2014-08-27,20.71,20.75,20.71,20.73,1789,16.5896079628781,16.6216496972342,16.5896079628781,16.6056288300562,2233.33728457633,0.0,1.0
2014-08-28,20.74,20.74,20.72,20.72,640,16.6136392636452,16.6136392636452,16.5976183964672,16.5976183964672,798.958000072023,0.0,1.0
2014-08-29,20.8,20.81,20.76,20.76,1385,16.6617018651794,16.6697122987684,16.6296601308233,16.6296601308233,1728.99504703086,0.0,1.0
2014-09-02,20.76,20.76,20.76,20.76,449,16.6296601308233,16.6296601308233,16.6296601308233,16.6296601308233,560.518971925527,0.0,1.0
2014-09-03,20.79,20.83,20.79,20.82,2011,16.6536914315903,16.6857331659465,16.6536914315903,16.6777227323574,2510.47584085131,0.0,1.0
2014-09-04,20.86,20.86,20.86,20.86,239,16.7097644667136,16.7097644667136,16.7097644667136,16.7097644667136,298.360878151895,0.0,1.0
2014-09-05,20.87,20.87,20.84,20.84,658,16.7177749003026,16.7177749003026,16.6937435995355,16.6937435995355,821.428693824047,0.0,1.0
2014-09-08,20.82,20.88,20.82,20.85,4885,16.6777227323574,16.7257853338916,16.6777227323574,16.7017540331245,6098.29660992475,0.0,1.0
2014-09-09,20.67,20.71,20.64,20.71,1246,16.557566228522,16.5896079628781,16.5335349277549,16.5896079628781,1555.47135639022,0.0,1.0
2014-09-10,20.69,20.69,20.61,20.65,2590,16.5735870957001,16.5735870957001,16.5095036269878,16.5415453613439,3233.28315654146,0.0,1.0
2014-09-11,20.77,20.8,20.77,20.77,1957,16.6376705644123,16.6617018651794,16.6376705644123,16.6376705644123,2443.06375959523,0.0,1.0
2014-09-12,20.62,20.72,20.62,20.72,417,16.5175140605769,16.5976183964672,16.5175140605769,16.5976183964672,520.571071921926,0.0,1.0
2014-09-15,20.6,20.6,20.59,20.59,436,16.5014931933988,16.5014931933988,16.4934827598098,16.4934827598098,544.290137549065,0.0,1.0
2014-09-16,20.61,20.61,20.61,20.61,100,16.5095036269878,16.5095036269878,16.5095036269878,16.5095036269878,124.837187511254,0.0,1.0
2014-09-17,20.59,20.71,20.58,20.71,5956,16.4934827598098,16.5896079628781,16.4854723262208,16.5896079628781,7435.30288817025,0.0,1.0
2014-09-18,20.62,20.68,20.61,20.68,17339,16.5175140605769,16.565576662111,16.5095036269878,16.565576662111,21645.5199425762,0.0,1.0
2014-09-19,20.57,20.62,20.57,20.62,763,16.4774618926317,16.5175140605769,16.4774618926317,16.5175140605769,952.507740710865,0.0,1.0
2014-09-22,20.38,20.38,20.38,20.38,243,16.3252636544402,16.3252636544402,16.3252636544402,16.3252636544402,303.354365652346,0.0,1.0
2014-09-23,20.11,20.31,20.11,20.31,2761,16.1089819475364,16.269190619317,16.1089819475364,16.269190619317,3446.75474718571,0.0,1.0
2014-09-24,20.2,20.2,20.11,20.16,2095,16.1810758498377,16.1810758498377,16.1089819475364,16.1490341154816,2615.33907836075,0.0,1.0
2014-09-25,20.0,20.09,20.0,20.09,2069,16.0208671780571,16.0929610803584,16.0208671780571,16.0929610803584,2582.88140960783,0.0,1.0
2014-09-26,20.08,20.13,20.08,20.13,1322,16.0849506467693,16.1250028147145,16.0849506467693,16.1250028147145,1650.34761889877,0.0,1.0
2014-09-29,20.04,20.04,19.95,19.97,2711,16.0529089124132,16.0529089124132,15.980815010112,15.99683587729,3384.33615343008,0.0,1.0
2014-09-30,20.0,20.0,20.0,20.0,477,16.0208671780571,16.0208671780571,16.0208671780571,16.0208671780571,595.473384428679,0.0,1.0
2014-10-01,19.83,19.95,19.83,19.95,835,15.8846898070436,15.980815010112,15.8846898070436,15.980815010112,1042.39051571897,0.0,1.0
2014-10-02,19.84,19.95,19.84,19.86,2073,15.8927002406326,15.980815010112,15.8927002406326,15.9087211078107,2587.87489710829,0.0,1.0
2014-10-03,19.97,20.04,19.77,19.77,52639,15.99683587729,16.0529089124132,15.8366272055094,15.8366272055094,65713.0471340488,0.0,1.0
2014-10-06,20.03,20.07,19.99,20.06,20798,16.0448984788242,16.0769402131803,16.0128567444681,16.0689297795913,25963.6382585905,0.0,1.0
2014-10-07,19.91,19.99,19.87,19.99,18795,15.9487732757558,16.0128567444681,15.9167315413997,16.0128567444681,23463.1493927401,0.0,1.0
2014-10-08,20.15,20.15,20.0,20.0,2590,16.1410236818925,16.1410236818925,16.0208671780571,16.0208671780571,3233.28315654147,0.0,1.0
2014-10-09,20.15,20.15,20.15,20.15,101,16.1410236818925,16.1410236818925,16.1410236818925,16.1410236818925,126.085559386366,0.0,1.0
2014-10-10,19.91,20.05,19.91,19.99,2541,15.9487732757558,16.0609193460022,15.9487732757558,16.0128567444681,3172.11293466096,0.0,1.0
2014-10-13,19.99,19.99,19.95,19.97,2667,16.0128567444681,16.0128567444681,15.980815010112,15.99683587729,3329.40779092512,0.0,1.0
2014-10-14,20.03,20.09,20.03,20.06,308,16.0448984788242,16.0929610803584,16.0448984788242,16.0689297795913,384.49853753466,0.0,1.0
2014-10-15,19.96,19.96,19.73,19.95,3183,15.988825443701,15.988825443701,15.8045854711533,15.980815010112,3973.56767848319,0.0,1.0
2014-10-16,19.88,19.94,19.73,19.94,1671,15.9247419749888,15.9728045765229,15.8045854711533,15.9728045765229,2086.02940331304,0.0,1.0
2014-10-17,20.09,20.29,20.09,20.29,4175,16.0929610803584,16.2531697521389,16.0929610803584,16.2531697521389,5211.95257859482,0.0,1.0
2014-10-20,20.15,20.15,20.03,20.03,2666,16.1410236818925,16.1410236818925,16.0448984788242,16.0448984788242,3328.15941905002,0.0,1.0
2014-10-21,20.15,20.15,20.15,20.15,0,16.1410236818925,16.1410236818925,16.1410236818925,16.1410236818925,0,0.0,1.0
2014-10-22,20.49,20.49,20.49,20.49,504,16.4133784239195,16.4133784239195,16.4133784239195,16.4133784239195,629.179425056717,0.0,1.0
2014-10-23,20.64,20.66,20.64,20.66,892,16.5335349277549,16.549555794933,16.5335349277549,16.549555794933,1113.54771260038,0.0,1.0
2014-10-24,20.64,20.64,20.64,20.64,61,16.5335349277549,16.5335349277549,16.5335349277549,16.5335349277549,76.1506843818647,0.0,1.0
2014-10-27,20.64,20.69,20.62,20.66,1892,16.5335349277549,16.5735870957001,16.5175140605769,16.549555794933,2361.91958771292,0.0,1.0
2014-10-28,20.82,20.82,20.68,20.68,296,16.6777227323574,16.6777227323574,16.565576662111,16.565576662111,369.518075033311,0.0,1.0
2014-10-29,20.83,20.89,20.73,20.89,25795,16.6857331659465,16.7337957674806,16.6056288300562,16.7337957674806,32201.7525185278,0.0,1.0
2014-10-30,21.0,21.0,21.0,21.0,800,16.82191053696,16.82191053696,16.82191053696,16.82191053696,998.697500090025,0.0,1.0
2014-10-31,21.14,21.15,21.1,21.1,2436,16.9340566072064,16.9420670407954,16.9020148728502,16.9020148728502,3041.03388777413,0.0,1.0
2014-11-03,21.22,21.25,21.22,21.25,943,16.9981400759186,17.0221713766857,16.9981400759186,17.0221713766857,1177.21467823112,0.0,1.0
2014-11-04,21.18,21.19,21.18,21.18,2379,16.9660983415625,16.9741087751515,16.9660983415625,16.9660983415625,2969.87669089271,0.0,1.0
2014-11-05,21.34,21.34,21.27,21.32,6506,17.0942652789869,17.0942652789869,17.0381922438637,17.0782444118089,8121.90741948216,0.0,1.0
2014-11-06,21.34,21.34,21.34,21.34,0,17.0942652789869,17.0942652789869,17.0942652789869,17.0942652789869,0,0.0,1.0
2014-11-07,21.31,21.31,21.31,21.31,502,17.0702339782198,17.0702339782198,17.0702339782198,17.0702339782198,626.682681306494,0.0,1.0
2014-11-10,21.4,21.43,21.34,21.43,1983,17.1423278805211,17.1663591812882,17.0942652789869,17.1663591812882,2475.52142834816,0.0,1.0
2014-11-11,21.32,21.49,21.31,21.49,2085,17.0782444118089,17.2144217828223,17.0702339782198,17.2144217828223,2602.85535960963,0.0,1.0
2014-11-12,21.34,21.34,21.3,21.3,847,17.0942652789869,17.0942652789869,17.0622235446308,17.0622235446308,1057.37097822032,0.0,1.0
2014-11-13,21.34,21.34,21.34,21.34,1,17.0942652789869,17.0942652789869,17.0942652789869,17.0942652789869,1.24837187511254,0.0,1.0
2014-11-14,21.2,21.2,21.2,21.2,583,16.9821192087405,16.9821192087405,16.9821192087405,16.9821192087405,727.800803190609,0.0,1.0
2014-11-17,21.3,21.31,21.3,21.31,808,17.0622235446308,17.0702339782198,17.0622235446308,17.0702339782198,1008.68447509093,0.0,1.0
2014-11-18,21.38,21.38,21.38,21.38,323,17.126307013343,17.126307013343,17.126307013343,17.126307013343,403.22411566135,0.0,1.0
2014-11-19,21.31,21.31,21.31,21.31,470,17.0702339782198,17.0702339782198,17.0702339782198,17.0702339782198,586.734781302893,0.0,1.0
2014-11-20,21.3,21.3,21.3,21.3,415,17.0622235446308,17.0622235446308,17.0622235446308,17.0622235446308,518.074328171702,0.0,1.0
2014-11-21,21.42,21.42,21.33,21.34,2306,17.1583487476992,17.1583487476992,17.0862548453979,17.0942652789869,2878.7455440095,0.0,1.0
2014-11-24,21.39,21.4,21.36,21.36,920,17.1343174469321,17.1423278805211,17.110286146165,17.110286146165,1148.50212510353,0.0,1.0
2014-11-25,21.39,21.4,21.39,21.39,2690,17.1343174469321,17.1423278805211,17.1343174469321,17.1343174469321,3358.12034405271,0.0,1.0
2014-11-26,21.46,21.49,21.44,21.46,2325,17.1903904820553,17.2144217828223,17.1743696148772,17.1903904820553,2902.46460963664,0.0,1.0
2014-11-28,21.64,21.64,21.59,21.59,1957,17.3345782866578,17.3345782866578,17.2945261187126,17.2945261187126,2443.06375959523,0.0,1.0
2014-12-01,21.43,21.45,21.43,21.45,594,17.1663591812882,17.1823800484662,17.1663591812882,17.1823800484662,741.532893816845,0.0,1.0
2014-12-02,21.45,21.48,21.45,21.48,301,17.1823800484662,17.2064113492333,17.1823800484662,17.2064113492333,375.759934408874,0.0,1.0
2014-12-03,21.45,21.45,21.45,21.45,4,17.1823800484662,17.1823800484662,17.1823800484662,17.1823800484662,4.99348750045015,0.0,1.0
2014-12-04,21.52,21.6,21.42,21.6,3849,17.2384530835894,17.3025365523017,17.1583487476992,17.3025365523017,4804.98334730816,0.0,1.0
2014-12-05,21.6,21.61,21.58,21.61,3954,17.3025365523017,17.3105469858907,17.2865156851236,17.3105469858907,4936.06239419495,0.0,1.0
2014-12-08,21.6,21.6,21.6,21.6,53,17.3025365523017,17.3025365523017,17.3025365523017,17.3025365523017,66.1637093809642,0.0,1.0
2014-12-09,21.58,21.58,21.37,21.37,1339,17.2865156851236,17.2865156851236,17.118296579754,17.118296579754,1671.56994077568,0.0,1.0
2014-12-10,21.34,21.47,21.34,21.47,2208,17.0942652789869,17.1984009156443,17.0942652789869,17.1984009156443,2756.40510024848,0.0,1.0
2014-12-11,21.57,21.59,21.5,21.5,1351,17.2785052515346,17.2945261187126,17.2224322164114,17.2224322164114,1686.55040327703,0.0,1.0
2014-12-12,21.57,21.57,21.57,21.57,1,17.2785052515346,17.2785052515346,17.2785052515346,17.2785052515346,1.24837187511253,0.0,1.0
2014-12-15,21.12,21.12,21.12,21.12,1195,16.9180357400283,16.9180357400283,16.9180357400283,16.9180357400283,1491.80439075948,0.0,1.0
2014-12-16,21.12,21.12,21.12,21.12,0,16.9180357400283,16.9180357400283,16.9180357400283,16.9180357400283,0,0.0,1.0
2014-12-17,21.27,21.3,21.13,21.28,1662,17.0381922438637,17.0622235446308,16.9260461736173,17.0462026774528,2074.79405643704,0.0,1.0
2014-12-18,21.63,21.63,21.52,21.52,4134,17.3265678530687,17.3265678530687,17.2384530835894,17.2384530835894,5160.76933171523,0.0,1.0
2014-12-19,21.67,21.67,21.67,21.67,500,17.3586095874249,17.3586095874249,17.3586095874249,17.3586095874249,624.185937556266,0.0,1.0
2014-12-22,21.8,21.81,21.8,21.81,875,17.4627452240822,17.4707556576713,17.4627452240822,17.4707556576713,1092.32539072347,0.0,1.0
2014-12-23,21.71,21.72,21.71,21.72,2579,17.390651321781,17.39866175537,17.390651321781,17.39866175537,3219.55106591522,0.0,1.0
2014-12-24,21.79,21.8,21.79,21.79,1618,17.4547347904932,17.4627452240822,17.4547347904932,17.4547347904932,2019.86569393208,0.0,1.0
2014-12-26,21.91,21.91,21.91,21.91,182,17.5508599935615,17.5508599935615,17.5508599935615,17.5508599935615,227.203681270482,0.0,1.0
2014-12-29,22.04,22.04,22.04,22.04,708,17.6549956302189,17.6549956302189,17.6549956302189,17.6549956302189,883.847287579676,0.0,1.0
2014-12-30,22.04,22.04,22.04,22.04,0,17.6549956302189,17.6549956302189,17.6549956302189,17.6549956302189,0,0.0,1.0
2014-12-31,21.94,21.95,21.94,21.95,1358,17.5748912943286,17.5829017279177,17.5748912943286,17.5829017279177,1695.28900640283,0.0,1.0
2015-01-02,21.94,21.94,21.94,21.94,1,17.5748912943286,17.5748912943286,17.5748912943286,17.5748912943286,1.24837187511254,0.0,1.0
2015-01-05,21.48,21.48,21.47,21.47,11265,17.2064113492333,17.2064113492333,17.1984009156443,17.1984009156443,14062.9091731427,0.0,1.0
2015-01-06,21.25,21.3,21.25,21.26,2728,17.0221713766857,17.0622235446308,17.0221713766857,17.0301818102747,3405.55847530699,0.0,1.0
2015-01-07,21.51,21.51,21.51,21.51,600,17.2304426500004,17.2304426500004,17.2304426500004,17.2304426500004,749.023125067521,0.0,1.0
2015-01-08,21.79,21.8,21.74,21.74,1450,17.4547347904932,17.4627452240822,17.4146826225481,17.4146826225481,1810.13921891318,0.0,1.0
2015-01-09,21.61,21.61,21.61,21.61,4759,17.3105469858907,17.3105469858907,17.3105469858907,17.3105469858907,5941.00175366055,0.0,1.0
2015-01-12,21.53,21.54,21.49,21.52,3484,17.2464635171785,17.2544739507675,17.2144217828223,17.2384530835894,4349.32761289206,0.0,1.0
2015-01-13,21.41,21.44,21.41,21.44,710,17.1503383141101,17.1743696148772,17.1503383141101,17.1743696148772,886.344031329901,0.0,1.0
2015-01-14,21.41,21.41,21.41,21.41,0,17.1503383141101,17.1503383141101,17.1503383141101,17.1503383141101,0,0.0,1.0
2015-01-15,21.39,21.39,21.35,21.35,620,17.1343174469321,17.1343174469321,17.1022757125759,17.1022757125759,773.99056256977,0.0,1.0
2015-01-16,21.6,21.6,21.6,21.6,1122,17.3025365523017,17.3025365523017,17.3025365523017,17.3025365523017,1400.67324387626,0.0,1.0
2015-01-20,21.59,21.59,21.58,21.58,1470,17.2945261187126,17.2945261187126,17.2865156851236,17.2865156851236,1835.10665641543,0.0,1.0
2015-01-21,21.59,21.59,21.59,21.59,0,17.2945261187126,17.2945261187126,17.2945261187126,17.2945261187126,0,0.0,1.0
2015-01-22,21.78,21.78,21.71,21.71,865,17.4467243569042,17.4467243569042,17.390651321781,17.390651321781,1079.84167197234,0.0,1.0
2015-01-23,21.78,21.78,21.78,21.78,0,17.4467243569042,17.4467243569042,17.4467243569042,17.4467243569042,0,0.0,1.0
2015-01-26,21.78,21.78,21.78,21.78,28,17.4467243569042,17.4467243569042,17.4467243569042,17.4467243569042,34.9544125031509,0.0,1.0
2015-01-27,21.92,21.92,21.92,21.92,199,17.5588704271506,17.5588704271506,17.5588704271506,17.5588704271506,248.426003147394,0.0,1.0
2015-01-28,21.57,21.76,21.56,21.76,1650,17.2785052515346,17.4307034897261,17.2704948179455,17.4307034897261,2059.81359393568,0.0,1.0
2015-01-29,21.63,21.64,21.44,21.44,3846,17.3265678530687,17.3345782866578,17.1743696148772,17.1743696148772,4801.23823168282,0.0,1.0
2015-01-30,21.56,21.56,21.49,21.49,421,17.2704948179455,17.2704948179455,17.2144217828223,17.2144217828223,525.564559422379,0.0,1.0
2015-02-02,21.56,21.56,21.56,21.56,0,17.2704948179455,17.2704948179455,17.2704948179455,17.2704948179455,0,0.0,1.0
2015-02-03,21.6,21.62,21.6,21.62,200,17.3025365523017,17.3185574194797,17.3025365523017,17.3185574194797,249.674375022506,0.0,1.0
2015-02-04,21.7,21.78,21.67,21.78,4148,17.3826408881919,17.4467243569042,17.3586095874249,17.4467243569042,5178.24653796681,0.0,1.0
2015-02-05,21.81,21.81,21.81,21.81,109,17.4707556576713,17.4707556576713,17.4707556576713,17.4707556576713,136.072534387266,0.0,1.0
2015-02-06,21.62,21.81,21.62,21.81,380,17.3185574194797,17.4707556576713,17.3185574194797,17.4707556576713,474.381312542764,0.0,1.0
2015-02-09,21.48,21.56,21.48,21.56,453,17.2064113492333,17.2704948179455,17.2064113492333,17.2704948179455,565.512459425979,0.0,1.0
2015-02-10,21.67,21.67,21.67,21.67,250,17.3586095874249,17.3586095874249,17.3586095874249,17.3586095874249,312.092968778133,0.0,1.0
2015-02-11,21.6,21.62,21.59,21.62,2084,17.3025365523017,17.3185574194797,17.2945261187126,17.3185574194797,2601.60698773452,0.0,1.0
2015-02-12,21.72,21.72,21.72,21.72,130,17.39866175537,17.39866175537,17.39866175537,17.39866175537,162.28834376463,0.0,1.0
2015-02-13,21.72,21.72,21.72,21.72,44,17.39866175537,17.39866175537,17.39866175537,17.39866175537,54.9283625049516,0.0,1.0
2015-02-17,21.78,21.81,21.7,21.74,2355,17.4467243569042,17.4707556576713,17.3826408881919,17.4146826225481,2939.91576589002,0.0,1.0
2015-02-18,21.87,21.87,21.78,21.78,660,17.5188182592054,17.5188182592054,17.4467243569042,17.4467243569042,823.925437574275,0.0,1.0
2015-02-19,21.81,21.85,21.8,21.83,1625,17.4707556576713,17.5027973920274,17.4627452240822,17.4867765248493,2028.60429705786,0.0,1.0
2015-02-20,21.79,21.79,21.73,21.74,4050,17.4547347904932,17.4547347904932,17.406672188959,17.4146826225481,5055.90609420577,0.0,1.0
2015-02-23,21.83,21.85,21.83,21.85,686,17.4867765248493,17.5027973920274,17.4867765248493,17.5027973920274,856.3831063272,0.0,1.0
2015-02-24,21.83,21.83,21.83,21.83,0,17.4867765248493,17.4867765248493,17.4867765248493,17.4867765248493,0,0.0,1.0
2015-02-25,21.97,21.97,21.95,21.95,600,17.5989225950957,17.5989225950957,17.5829017279177,17.5829017279177,749.023125067522,0.0,1.0
2015-02-26,21.94,21.95,21.94,21.95,834,17.5748912943286,17.5829017279177,17.5748912943286,17.5829017279177,1041.14214384386,0.0,1.0
2015-02-27,21.96,21.99,21.96,21.97,2227,17.5909121615067,17.6149434622738,17.5909121615067,17.5989225950957,2780.12416587561,0.0,1.0
2015-03-02,21.93,21.93,21.87,21.92,2583,17.5668808607396,17.5668808607396,17.5188182592054,17.5588704271506,3224.54455341568,0.0,1.0
2015-03-03,21.86,21.86,21.8,21.81,1236,17.5108078256164,17.5108078256164,17.4627452240822,17.4707556576713,1542.98763763909,0.0,1.0
2015-03-04,21.68,21.69,21.68,21.69,1848,17.3666200210139,17.3746304546029,17.3666200210139,17.3746304546029,2306.99122520796,0.0,1.0
2015-03-05,21.75,21.77,21.72,21.77,4590,17.4226930561371,17.4387139233151,17.39866175537,17.4387139233151,5730.02690676653,0.0,1.0
2015-03-06,21.38,21.54,21.38,21.54,2104,17.126307013343,17.2544739507675,17.126307013343,17.2544739507675,2626.57442523678,0.0,1.0
2015-03-09,21.49,21.52,21.47,21.47,4162,17.2144217828223,17.2384530835894,17.1984009156443,17.1984009156443,5195.72374421838,0.0,1.0
2015-03-10,21.29,21.34,21.26,21.33,4441,17.0542131110418,17.0942652789869,17.0301818102747,17.0862548453979,5544.01949737476,0.0,1.0
2015-03-11,21.21,21.23,21.21,21.23,1185,16.9901296423295,17.0061505095076,16.9901296423295,17.0061505095076,1479.32067200836,0.0,1.0
2015-03-12,21.21,21.21,21.21,21.21,0,16.9901296423295,16.9901296423295,16.9901296423295,16.9901296423295,0,0.0,1.0
2015-03-13,21.44,21.45,21.38,21.38,1623,17.1743696148772,17.1823800484662,17.126307013343,17.126307013343,2026.10755330764,0.0,1.0
2015-03-16,21.59,21.67,21.59,21.67,925,17.2945261187126,17.3586095874249,17.2945261187126,17.3586095874249,1154.7439844791,0.0,1.0
2015-03-17,21.55,21.6,21.55,21.55,6318,17.2624843843565,17.3025365523017,17.2624843843565,17.2624843843565,7887.213506961,0.0,1.0
2015-03-18,21.9,21.91,21.77,21.78,2591,17.5428495599725,17.5508599935615,17.4387139233151,17.4467243569042,3234.53152841658,0.0,1.0
2015-03-19,21.68,21.76,21.66,21.76,3877,17.3666200210139,17.4307034897261,17.3505991538358,17.4307034897261,4839.9377598113,0.0,1.0
2015-03-20,21.93,21.93,21.93,21.93,500,17.5668808607396,17.5668808607396,17.5668808607396,17.5668808607396,624.185937556268,0.0,1.0
2015-03-23,22.04,22.05,21.98,21.98,3125,17.6549956302189,17.6630060638079,17.6069330286847,17.6069330286847,3901.16210972668,0.0,1.0
2015-03-24,21.87,21.87,21.86,21.87,499,17.5188182592054,17.5188182592054,17.5108078256164,17.5188182592054,622.937565681156,0.0,1.0
2015-03-25,21.87,21.87,21.87,21.87,0,17.5188182592054,17.5188182592054,17.5188182592054,17.5188182592054,0,0.0,1.0
2015-03-26,21.55,21.57,21.44,21.57,1715,17.2624843843565,17.2785052515346,17.1743696148772,17.2785052515346,2140.957765818,0.0,1.0
2015-03-27,21.53,21.53,21.52,21.52,2052,17.2464635171785,17.2464635171785,17.2384530835894,17.2384530835894,2561.65908773092,0.0,1.0
2015-03-30,21.84,21.84,21.82,21.82,954,17.4947869584383,17.4947869584383,17.4787660912603,17.4787660912603,1190.94676885736,0.0,1.0
2015-03-31,21.74,21.74,21.72,21.73,1002,17.4146826225481,17.4146826225481,17.39866175537,17.406672188959,1250.86861886276,0.0,1.0
2015-04-01,21.65,21.65,21.65,21.65,279,17.3425887202468,17.3425887202468,17.3425887202468,17.3425887202468,348.295753156397,0.0,1.0
2015-04-02,21.81,21.82,21.81,21.82,6960,17.4707556576713,17.4787660912603,17.4707556576713,17.4787660912603,8688.66825078322,0.0,1.0
2015-04-06,21.94,21.97,21.94,21.97,1602,17.5748912943286,17.5989225950957,17.5748912943286,17.5989225950957,1999.89174393028,0.0,1.0
2015-04-07,21.94,21.94,21.94,21.94,1,17.5748912943286,17.5748912943286,17.5748912943286,17.5748912943286,1.24837187511254,0.0,1.0
2015-04-08,21.94,21.94,21.94,21.94,46,17.5748912943286,17.5748912943286,17.5748912943286,17.5748912943286,57.4251062551767,0.0,1.0
2015-04-09,21.94,21.94,21.94,21.94,0,17.5748912943286,17.5748912943286,17.5748912943286,17.5748912943286,0,0.0,1.0
2015-04-10,21.91,21.94,21.89,21.94,7811,17.5508599935615,17.5748912943286,17.5348391263835,17.5748912943286,9751.03271650404,0.0,1.0
2015-04-13,21.91,21.91,21.91,21.91,43,17.5508599935615,17.5508599935615,17.5508599935615,17.5508599935615,53.6799906298391,0.0,1.0
2015-04-14,21.91,21.91,21.91,21.91,0,17.5508599935615,17.5508599935615,17.5508599935615,17.5508599935615,0,0.0,1.0
2015-04-15,21.91,21.91,21.91,21.91,33,17.5508599935615,17.5508599935615,17.5508599935615,17.5508599935615,41.1962718787138,0.0,1.0
2015-04-16,21.91,21.91,21.91,21.91,0,17.5508599935615,17.5508599935615,17.5508599935615,17.5508599935615,0,0.0,1.0
2015-04-17,21.72,21.75,21.72,21.75,658,17.39866175537,17.4226930561371,17.39866175537,17.4226930561371,821.428693824048,0.0,1.0
2015-04-20,21.97,21.97,21.93,21.93,2804,17.5989225950957,17.5989225950957,17.5668808607396,17.5668808607396,3500.43473781555,0.0,1.0
2015-04-21,21.97,21.97,21.97,21.97,59,17.5989225950957,17.5989225950957,17.5989225950957,17.5989225950957,73.6539406316396,0.0,1.0
2015-04-22,21.94,21.94,21.92,21.92,1948,17.5748912943286,17.5748912943286,17.5588704271506,17.5588704271506,2431.82841271922,0.0,1.0
2015-04-23,22.15,22.15,22.13,22.14,13042,17.7431103996982,17.7431103996982,17.7270895325202,17.7350999661092,16281.2659952177,0.0,1.0
2015-04-24,22.07,22.07,22.07,22.07,340,17.679026930986,17.679026930986,17.679026930986,17.679026930986,424.446437538262,0.0,1.0
2015-04-27,22.02,22.02,22.0,22.01,2192,17.6389747630409,17.6389747630409,17.6229538958628,17.6309643294518,2736.43115024667,0.0,1.0
2015-04-28,22.08,22.08,22.08,22.08,119,17.687037364575,17.687037364575,17.687037364575,17.687037364575,148.556253138392,0.0,1.0
2015-04-29,21.98,21.98,21.97,21.97,1400,17.6069330286847,17.6069330286847,17.5989225950957,17.5989225950957,1747.72062515755,0.0,1.0
2015-04-30,21.71,21.88,21.69,21.83,6418,17.390651321781,17.5268286927945,17.3746304546029,17.4867765248493,8012.05069447224,0.0,1.0
2015-05-01,21.83,21.86,21.74,21.83,2279,17.4867765248493,17.5108078256164,17.4146826225481,17.4867765248493,2845.03950338147,0.0,1.0
2015-05-04,21.95,21.96,21.9,21.95,1619,17.5829017279177,17.5909121615067,17.5428495599725,17.5829017279177,2021.11406580719,0.0,1.0
2015-05-05,21.62,21.65,21.62,21.65,812,17.3185574194797,17.3425887202468,17.3185574194797,17.3425887202468,1013.67796259138,0.0,1.0
2015-05-06,21.56,21.56,21.56,21.56,363,17.2704948179455,17.2704948179455,17.2704948179455,17.2704948179455,453.158990665851,0.0,1.0
2015-05-07,21.65,21.68,21.65,21.68,1265,17.3425887202468,17.3666200210139,17.3425887202468,17.3666200210139,1579.19042201736,0.0,1.0
2015-05-08,21.65,21.65,21.65,21.65,0,17.3425887202468,17.3425887202468,17.3425887202468,17.3425887202468,0,0.0,1.0
2015-05-11,21.74,21.81,21.69,21.81,42789,17.4146826225481,17.4707556576713,17.3746304546029,17.4707556576713,53416.5841641901,0.0,1.0
2015-05-12,21.8,21.8,21.75,21.75,815,17.4627452240822,17.4627452240822,17.4226930561371,17.4226930561371,1017.42307821672,0.0,1.0
2015-05-13,21.71,21.79,21.71,21.79,1229,17.390651321781,17.4547347904932,17.390651321781,17.4547347904932,1534.2490345133,0.0,1.0
2015-05-14,21.71,21.71,21.71,21.71,0,17.390651321781,17.390651321781,17.390651321781,17.390651321781,0,0.0,1.0
2015-05-15,21.91,21.95,21.82,21.95,83164,17.5508599935615,17.5829017279177,17.4787660912603,17.5829017279177,103819.598621859,0.0,1.0
2015-05-18,21.91,21.91,21.91,21.91,100,17.5508599935615,17.5508599935615,17.5508599935615,17.5508599935615,124.837187511254,0.0,1.0
2015-05-19,21.92,22.01,21.92,21.99,2198,17.5588704271506,17.6309643294518,17.5588704271506,17.6149434622738,2743.92138149735,0.0,1.0
2015-05-20,22.03,22.03,21.97,21.97,796,17.6469851966299,17.6469851966299,17.5989225950957,17.5989225950957,993.704012589577,0.0,1.0
2015-05-21,22.04,22.06,22.01,22.04,4219,17.6549956302189,17.671016497397,17.6309643294518,17.6549956302189,5266.88094109979,0.0,1.0
2015-05-22,21.93,22.0,21.92,22.0,3577,17.5668808607396,17.6229538958628,17.5588704271506,17.6229538958628,4465.42619727754,0.0,1.0
2015-05-26,21.72,21.72,21.68,21.7,18640,17.39866175537,17.39866175537,17.3666200210139,17.3826408881919,23269.6517520977,0.0,1.0
2015-05-27,21.79,21.79,21.79,21.79,1100,17.4547347904932,17.4547347904932,17.4547347904932,17.4547347904932,1373.20906262379,0.0,1.0
2015-05-28,21.84,21.89,21.84,21.89,2108,17.4947869584383,17.5348391263835,17.4947869584383,17.5348391263835,2631.56791273723,0.0,1.0
2015-05-29,21.7,21.75,21.7,21.75,883,17.3826408881919,17.4226930561371,17.3826408881919,17.4226930561371,1102.31236572437,0.0,1.0
2015-06-01,21.81,21.81,21.71,21.77,3717,17.4707556576713,17.4707556576713,17.390651321781,17.4387139233151,4640.19825979328,0.0,1.0
2015-06-02,21.77,21.77,21.71,21.71,455,17.4387139233151,17.4387139233151,17.390651321781,17.390651321781,568.009203176205,0.0,1.0
2015-06-03,21.77,21.77,21.77,21.77,0,17.4387139233151,17.4387139233151,17.4387139233151,17.4387139233151,0,0.0,1.0
2015-06-04,21.6,21.6,21.6,21.6,1909,17.3025365523017,17.3025365523017,17.3025365523017,17.3025365523017,2383.14190958982,0.0,1.0
2015-06-05,21.56,21.57,21.56,21.57,250,17.2704948179455,17.2785052515346,17.2704948179455,17.2785052515346,312.092968778135,0.0,1.0
2015-06-08,21.5,21.5,21.5,21.5,1140,17.2224322164114,17.2224322164114,17.2224322164114,17.2224322164114,1423.14393762829,0.0,1.0
2015-06-09,21.48,21.48,21.48,21.48,250,17.2064113492333,17.2064113492333,17.2064113492333,17.2064113492333,312.092968778134,0.0,1.0
2015-06-10,21.73,21.73,21.67,21.73,1610,17.406672188959,17.406672188959,17.3586095874249,17.406672188959,2009.87871893118,0.0,1.0
2015-06-11,21.79,21.83,21.79,21.82,477,17.4547347904932,17.4867765248493,17.4547347904932,17.4787660912603,595.473384428679,0.0,1.0
2015-06-12,21.64,21.64,21.64,21.64,286,17.3345782866578,17.3345782866578,17.3345782866578,17.3345782866578,357.034356282184,0.0,1.0
2015-06-15,21.56,21.61,21.56,21.61,740,17.2704948179455,17.3105469858907,17.2704948179455,17.3105469858907,923.795187583278,0.0,1.0
2015-06-16,21.73,21.73,21.73,21.73,514,17.406672188959,17.406672188959,17.406672188959,17.406672188959,641.663143807844,0.0,1.0
2015-06-17,21.73,21.73,21.71,21.71,4840,17.406672188959,17.406672188959,17.390651321781,17.390651321781,6042.11987554468,0.0,1.0
2015-06-18,21.97,21.97,21.88,21.88,1391,17.5989225950957,17.5989225950957,17.5268286927945,17.5268286927945,1736.48527828154,0.0,1.0
2015-06-19,21.97,21.97,21.97,21.97,0,17.5989225950957,17.5989225950957,17.5989225950957,17.5989225950957,0,0.0,1.0
2015-06-22,21.94,21.99,21.94,21.99,739,17.5748912943286,17.6149434622738,17.5748912943286,17.6149434622738,922.546815708165,0.0,1.0
2015-06-23,21.89,21.89,21.89,21.89,1000,17.5348391263835,17.5348391263835,17.5348391263835,17.5348391263835,1248.37187511253,0.0,1.0
2015-06-24,21.78,21.78,21.78,21.78,200,17.4467243569042,17.4467243569042,17.4467243569042,17.4467243569042,249.674375022507,0.0,1.0
2015-06-25,21.78,21.78,21.78,21.78,0,17.4467243569042,17.4467243569042,17.4467243569042,17.4467243569042,0,0.0,1.0
2015-06-26,21.78,21.78,21.78,21.78,27,17.4467243569042,17.4467243569042,17.4467243569042,17.4467243569042,33.7060406280384,0.0,1.0
2015-06-29,21.78,21.78,21.78,21.78,21,17.4467243569042,17.4467243569042,17.4467243569042,17.4467243569042,26.2158093773632,0.0,1.0
2015-06-30,21.31,21.38,21.31,21.38,451,17.0702339782198,17.126307013343,17.0702339782198,17.126307013343,563.015715675754,0.0,1.0
2015-07-01,21.42,21.42,21.3,21.35,2171,17.1583487476992,17.1583487476992,17.0622235446308,17.1022757125759,2710.21534086931,0.0,1.0
2015-07-02,21.38,21.47,21.37,21.47,1272,17.126307013343,17.1984009156443,17.118296579754,17.1984009156443,1587.92902514315,0.0,1.0
2015-07-06,21.26,21.28,21.26,21.28,1243,17.0301818102747,17.0462026774528,17.0301818102747,17.0462026774528,1551.72624076488,0.0,1.0
2015-07-07,21.32,21.32,21.28,21.3,1795,17.0782444118089,17.0782444118089,17.0462026774528,17.0622235446308,2240.827515827,0.0,1.0
2015-07-08,21.24,21.31,21.21,21.31,18304,17.0141609430966,17.0702339782198,16.9901296423295,17.0702339782198,22850.1988020599,0.0,1.0
2015-07-09,21.38,21.49,21.38,21.46,26707,17.126307013343,17.2144217828223,17.126307013343,17.1903904820553,33340.2676686305,0.0,1.0
2015-07-10,21.46,21.47,21.46,21.47,1000,17.1903904820553,17.1984009156443,17.1903904820553,17.1984009156443,1248.37187511253,0.0,1.0
2015-07-13,21.46,21.46,21.46,21.46,0,17.1903904820553,17.1903904820553,17.1903904820553,17.1903904820553,0,0.0,1.0
2015-07-14,21.46,21.46,21.46,21.46,44,17.1903904820553,17.1903904820553,17.1903904820553,17.1903904820553,54.9283625049514,0.0,1.0
2015-07-15,21.58,21.6,21.58,21.6,26215,17.2865156851236,17.3025365523017,17.2865156851236,17.3025365523017,32726.0687060751,0.0,1.0
2015-07-16,21.72,21.72,21.69,21.69,760,17.39866175537,17.39866175537,17.3746304546029,17.3746304546029,948.762625085527,0.0,1.0
2015-07-17,21.53,21.53,21.53,21.53,250,17.2464635171785,17.2464635171785,17.2464635171785,17.2464635171785,312.092968778133,0.0,1.0
2015-07-20,21.5,21.5,21.5,21.5,157,17.2224322164114,17.2224322164114,17.2224322164114,17.2224322164114,195.994384392668,0.0,1.0
2015-07-21,21.32,21.42,21.31,21.42,3806,17.0782444118089,17.1583487476992,17.0702339782198,17.1583487476992,4751.3033566783,0.0,1.0
2015-07-22,21.37,21.37,21.36,21.37,731,17.118296579754,17.118296579754,17.110286146165,17.118296579754,912.559840707263,0.0,1.0
2015-07-23,21.22,21.22,21.2,21.2,10430,16.9981400759186,16.9981400759186,16.9821192087405,16.9821192087405,13020.5186574237,0.0,1.0
2015-07-24,21.24,21.24,21.24,21.24,225,17.0141609430966,17.0141609430966,17.0141609430966,17.0141609430966,280.883671900321,0.0,1.0
2015-07-27,21.21,21.21,21.2,21.2,651,16.9901296423295,16.9901296423295,16.9821192087405,16.9821192087405,812.690090698263,0.0,1.0
2015-07-28,21.27,21.27,21.27,21.27,192,17.0381922438637,17.0381922438637,17.0381922438637,17.0381922438637,239.687400021607,0.0,1.0
2015-07-29,21.45,21.45,21.31,21.36,1786,17.1823800484662,17.1823800484662,17.0702339782198,17.110286146165,2229.59216895099,0.0,1.0
2015-07-30,21.43,21.47,21.41,21.43,2688,17.1663591812882,17.1984009156443,17.1503383141101,17.1663591812882,3355.62360030249,0.0,1.0
2015-07-31,21.55,21.59,21.55,21.59,1196,17.2624843843565,17.2945261187126,17.2624843843565,17.2945261187126,1493.05276263459,0.0,1.0
2015-08-03,21.46,21.53,21.44,21.53,1717,17.1903904820553,17.2464635171785,17.1743696148772,17.2464635171785,2143.45450956822,0.0,1.0
2015-08-04,21.43,21.46,21.42,21.44,7764,17.1663591812882,17.1903904820553,17.1583487476992,17.1743696148772,9692.35923837371,0.0,1.0
2015-08-05,21.54,21.59,21.54,21.59,1323,17.2544739507675,17.2945261187126,17.2544739507675,17.2945261187126,1651.59599077388,0.0,1.0
2015-08-06,21.43,21.43,21.29,21.38,17929,17.1663591812882,17.1663591812882,17.0542131110418,17.126307013343,22382.0593488926,0.0,1.0
2015-08-07,21.41,21.41,21.37,21.37,281,17.1503383141101,17.1503383141101,17.118296579754,17.118296579754,350.792496906623,0.0,1.0
2015-08-10,21.55,21.55,21.55,21.55,100,17.2624843843565,17.2624843843565,17.2624843843565,17.2624843843565,124.837187511254,0.0,1.0
2015-08-11,21.4,21.55,21.4,21.55,4031,17.1423278805211,17.2624843843565,17.1423278805211,17.2624843843565,5032.18702857863,0.0,1.0
2015-08-12,21.38,21.38,21.25,21.25,1691,17.126307013343,17.126307013343,17.0221713766857,17.0221713766857,2110.9968408153,0.0,1.0
2015-08-13,21.3,21.43,21.3,21.42,2463,17.0622235446308,17.1663591812882,17.0622235446308,17.1583487476992,3074.73992840217,0.0,1.0
2015-08-14,21.48,21.5,21.4,21.41,88667,17.2064113492333,17.2224322164114,17.1423278805211,17.1503383141101,110689.389050603,0.0,1.0
2015-08-17,21.64,21.64,21.44,21.44,8173,17.3345782866578,17.3345782866578,17.1743696148772,17.1743696148772,10202.9433352947,0.0,1.0
2015-08-18,21.57,21.57,21.57,21.57,1701,17.2785052515346,17.2785052515346,17.2785052515346,17.2785052515346,2123.48055956642,0.0,1.0
2015-08-19,21.57,21.57,21.57,21.57,64,17.2785052515346,17.2785052515346,17.2785052515346,17.2785052515346,79.8958000072021,0.0,1.0
2015-08-20,21.1,21.18,21.1,21.18,208,16.9020148728502,16.9660983415625,16.9020148728502,16.9660983415625,259.661350023408,0.0,1.0
2015-08-21,20.71,20.94,20.71,20.94,1130,16.5896079628781,16.7738479354258,16.5896079628781,16.7738479354258,1410.66021887717,0.0,1.0
2015-08-24,19.86,20.39,19.85,19.96,4906,15.9087211078107,16.3332740880292,15.9007106742217,15.988825443701,6124.51241930209,0.0,1.0
2015-08-25,19.96,20.03,19.96,19.96,1217,15.988825443701,16.0448984788242,15.988825443701,15.988825443701,1519.26857201195,0.0,1.0
2015-08-26,19.83,19.83,19.55,19.55,6431,15.8846898070436,15.8846898070436,15.6603976665508,15.6603976665508,8028.27952884872,0.0,1.0
2015-08-27,20.22,20.22,20.22,20.22,239,16.1970967170157,16.1970967170157,16.1970967170157,16.1970967170157,298.360878151896,0.0,1.0
2015-08-28,20.3,20.3,20.3,20.3,685,16.261180185728,16.261180185728,16.261180185728,16.261180185728,855.134734452084,0.0,1.0
2015-08-31,20.16,20.16,20.15,20.15,257,16.1490341154816,16.1490341154816,16.1410236818925,16.1410236818925,320.83157190392,0.0,1.0
2015-09-01,20.02,20.02,20.02,20.02,100,16.0368880452352,16.0368880452352,16.0368880452352,16.0368880452352,124.837187511253,0.0,1.0
2015-09-02,19.77,19.77,19.76,19.76,1225,15.8366272055094,15.8366272055094,15.8286167719204,15.8286167719204,1529.25554701286,0.0,1.0
2015-09-03,19.77,19.77,19.77,19.77,0,15.8366272055094,15.8366272055094,15.8366272055094,15.8366272055094,0,0.0,1.0
2015-09-04,19.65,19.65,19.65,19.65,100,15.7405020024411,15.7405020024411,15.7405020024411,15.7405020024411,124.837187511253,0.0,1.0
2015-09-08,20.0,20.0,19.95,19.95,1117,16.0208671780571,16.0208671780571,15.980815010112,15.980815010112,1394.4313845007,0.0,1.0
2015-09-09,20.01,20.01,20.01,20.01,269,16.0288776116461,16.0288776116461,16.0288776116461,16.0288776116461,335.812034405272,0.0,1.0
2015-09-10,20.02,20.02,19.84,19.85,1800,16.0368880452352,16.0368880452352,15.8927002406326,15.9007106742217,2247.06937520256,0.0,1.0
2015-09-11,19.85,19.85,19.85,19.85,2000,15.9007106742217,15.9007106742217,15.9007106742217,15.9007106742217,2496.74375022506,0.0,1.0
2015-09-14,19.87,19.94,19.87,19.94,1503,15.9167315413997,15.9728045765229,15.9167315413997,15.9728045765229,1876.30292829414,0.0,1.0
2015-09-15,20.1,20.1,19.93,19.94,3239,16.1009715139474,16.1009715139474,15.9647941429339,15.9728045765229,4043.4765034895,0.0,1.0
2015-09-16,20.1,20.1,20.1,20.1,53,16.1009715139474,16.1009715139474,16.1009715139474,16.1009715139474,66.1637093809643,0.0,1.0
2015-09-17,20.32,20.32,20.32,20.32,1475,16.277201052906,16.277201052906,16.277201052906,16.277201052906,1841.34851579099,0.0,1.0
2015-09-18,20.22,20.22,20.22,20.22,100,16.1970967170157,16.1970967170157,16.1970967170157,16.1970967170157,124.837187511254,0.0,1.0
2015-09-21,20.15,20.17,20.14,20.15,6842,16.1410236818925,16.1570445490706,16.1330132483035,16.1410236818925,8541.36036951997,0.0,1.0
2015-09-22,20.15,20.15,20.15,20.15,127,16.1410236818925,16.1410236818925,16.1410236818925,16.1410236818925,158.543228139292,0.0,1.0
2015-09-23,19.85,19.85,19.7,19.85,47545,15.9007106742217,15.9007106742217,15.7805541703862,15.9007106742217,59353.8408022253,0.0,1.0
2015-09-24,19.88,19.88,19.75,19.75,3966,15.9247419749888,15.9247419749888,15.8206063383314,15.8206063383314,4951.0428566963,0.0,1.0
2015-09-25,20.01,20.13,20.01,20.05,6490,16.0288776116461,16.1250028147145,16.0288776116461,16.0609193460022,8101.93346948036,0.0,1.0
2015-09-28,19.85,19.85,19.85,19.85,775,15.9007106742217,15.9007106742217,15.9007106742217,15.9007106742217,967.488203212213,0.0,1.0
2015-09-29,19.82,19.88,19.71,19.71,14921,15.8766793734546,15.9247419749888,15.7885646039753,15.7885646039753,18626.9567485541,0.0,1.0
2015-09-30,20.09,20.09,19.92,20.01,67549,16.0929610803584,16.0929610803584,15.9567837093449,16.0288776116461,84326.2717919764,0.0,1.0
2015-10-01,19.96,20.06,19.9,20.06,3641,15.988825443701,16.0689297795913,15.9407628421668,16.0689297795913,4545.32199728473,0.0,1.0
2015-10-02,19.79,19.92,19.79,19.92,3674,15.8526480726875,15.9567837093449,15.8526480726875,15.9567837093449,4586.51826916345,0.0,1.0
2015-10-05,20.58,20.58,20.39,20.41,6578,16.4854723262208,16.4854723262208,16.3332740880292,16.3492949552073,8211.79019449023,0.0,1.0
2015-10-06,20.46,20.48,20.45,20.48,4122,16.3893471231524,16.4053679903305,16.3813366895634,16.4053679903305,5145.78886921387,0.0,1.0
2015-10-07,20.45,20.55,20.45,20.55,1139,16.3813366895634,16.4614410254537,16.3813366895634,16.4614410254537,1421.89556575318,0.0,1.0
2015-10-08,20.45,20.45,20.45,20.45,0,16.3813366895634,16.3813366895634,16.3813366895634,16.3813366895634,0,0.0,1.0
2015-10-09,20.71,20.71,20.71,20.71,286,16.5896079628781,16.5896079628781,16.5896079628781,16.5896079628781,357.034356282185,0.0,1.0
2015-10-12,20.83,20.84,20.79,20.79,7316,16.6857331659465,16.6937435995355,16.6536914315903,16.6536914315903,9133.08863832328,0.0,1.0
2015-10-13,20.7,20.7,20.68,20.7,1758,16.5815975292891,16.5815975292891,16.565576662111,16.5815975292891,2194.63775644784,0.0,1.0
2015-10-14,20.48,20.61,20.43,20.61,2494,16.4053679903305,16.5095036269878,16.3653158223853,16.5095036269878,3113.43945653066,0.0,1.0
2015-10-15,20.51,20.51,20.51,20.51,571,16.4293992910976,16.4293992910976,16.4293992910976,16.4293992910976,712.820340689255,0.0,1.0
2015-10-16,20.72,20.76,20.72,20.76,869,16.5976183964672,16.6296601308233,16.5976183964672,16.6296601308233,1084.83515947279,0.0,1.0
2015-10-19,20.79,20.82,20.77,20.79,4167,16.6536914315903,16.6777227323574,16.6376705644123,16.6536914315903,5201.96560359395,0.0,1.0
2015-10-20,20.91,20.91,20.86,20.87,5394,16.7498166346587,16.7498166346587,16.7097644667136,16.7177749003026,6733.71789435701,0.0,1.0
2015-10-21,20.84,20.92,20.84,20.92,575,16.6937435995355,16.7578270682477,16.6937435995355,16.7578270682477,717.813828189707,0.0,1.0
2015-10-22,21.14,21.19,21.1,21.19,2757,16.9340566072064,16.9741087751515,16.9020148728502,16.9741087751515,3441.76125968525,0.0,1.0
2015-10-23,21.15,21.15,21.03,21.13,7129,16.9420670407954,16.9420670407954,16.845941837727,16.9260461736173,8899.64309767725,0.0,1.0
2015-10-26,21.06,21.06,21.02,21.02,945,16.8699731384941,16.8699731384941,16.837931404138,16.837931404138,1179.71142198135,0.0,1.0
2015-10-27,20.74,20.93,20.73,20.93,966,16.6136392636452,16.7658375018367,16.6056288300562,16.7658375018367,1205.92723135871,0.0,1.0
2015-10-28,21.03,21.03,21.0,21.0,1323,16.845941837727,16.845941837727,16.82191053696,16.82191053696,1651.59599077389,0.0,1.0
2015-10-29,20.9,20.9,20.9,20.9,1500,16.7418062010697,16.7418062010697,16.7418062010697,16.7418062010697,1872.5578126688,0.0,1.0
2015-10-30,20.9,20.9,20.9,20.9,2,16.7418062010697,16.7418062010697,16.7418062010697,16.7418062010697,2.49674375022506,0.0,1.0
2015-11-02,21.14,21.14,20.89,20.94,4427,16.9340566072064,16.9340566072064,16.7337957674806,16.7738479354258,5526.54229112317,0.0,1.0
2015-11-03,21.2,21.2,21.03,21.03,495,16.9821192087405,16.9821192087405,16.845941837727,16.845941837727,617.944078180705,0.0,1.0
2015-11-04,21.09,21.15,21.09,21.15,1398,16.8940044392612,16.9420670407954,16.8940044392612,16.9420670407954,1745.22388140732,0.0,1.0
2015-11-05,21.12,21.12,21.08,21.1,2958,16.9180357400283,16.9180357400283,16.8859940056722,16.9020148728502,3692.68400658288,0.0,1.0
2015-11-06,20.91,20.97,20.81,20.96,47774,16.7498166346587,16.7978792361929,16.6697122987684,16.7898688026038,59639.7179616262,0.0,1.0
2015-11-09,20.67,20.82,20.67,20.82,2450,16.557566228522,16.6777227323574,16.557566228522,16.6777227323574,3058.51109402571,0.0,1.0
2015-11-10,20.8,20.8,20.72,20.76,8444,16.6617018651794,16.6617018651794,16.5976183964672,16.6296601308233,10541.2521134502,0.0,1.0
2015-11-11,20.74,20.8,20.71,20.77,10694,16.6136392636452,16.6617018651794,16.5896079628781,16.6376705644123,13350.0888324535,0.0,1.0
2015-11-12,20.52,20.64,20.51,20.59,6609,16.4374097246866,16.5335349277549,16.4293992910976,16.4934827598098,8250.48972261873,0.0,1.0
2015-11-13,20.2,20.27,20.2,20.23,7986,16.1810758498377,16.2371488849609,16.1810758498377,16.2051071506048,9969.49779464868,0.0,1.0
2015-11-16,20.45,20.45,20.33,20.34,3542,16.3813366895634,16.3813366895634,16.285211486495,16.2932219200841,4421.73318164859,0.0,1.0
2015-11-17,20.37,20.57,20.37,20.49,12631,16.3172532208512,16.4774618926317,16.3172532208512,16.4133784239195,15768.1851545464,0.0,1.0
2015-11-18,20.64,20.64,20.41,20.45,3084,16.5335349277549,16.5335349277549,16.3492949552073,16.3813366895634,3849.97886284706,0.0,1.0
2015-11-19,20.73,20.76,20.69,20.72,3155,16.6056288300562,16.6296601308233,16.5735870957001,16.5976183964672,3938.61326598004,0.0,1.0
2015-11-20,20.81,20.86,20.8,20.85,6430,16.6697122987684,16.7097644667136,16.6617018651794,16.7017540331245,8027.0311569736,0.0,1.0
2015-11-23,20.78,20.78,20.77,20.77,648,16.6456809980013,16.6456809980013,16.6376705644123,16.6376705644123,808.944975072924,0.0,1.0
2015-11-24,20.85,20.85,20.74,20.76,3459,16.7017540331245,16.7017540331245,16.6136392636452,16.6296601308233,4318.11831601426,0.0,1.0
2015-11-25,20.88,20.88,20.82,20.87,1936,16.7257853338916,16.7257853338916,16.6777227323574,16.7177749003026,2416.84795021787,0.0,1.0
2015-11-27,20.92,20.92,20.92,20.92,908,16.7578270682477,16.7578270682477,16.7578270682477,16.7578270682477,1133.52166260218,0.0,1.0
2015-11-30,20.87,20.91,20.87,20.91,1111,16.7177749003026,16.7498166346587,16.7177749003026,16.7498166346587,1386.94115325002,0.0,1.0
2015-12-01,20.92,20.96,20.84,20.96,5645,16.7578270682477,16.7898688026038,16.6937435995355,16.7898688026038,7047.05923501027,0.0,1.0
2015-12-02,20.7,20.87,20.7,20.87,4147,16.5815975292891,16.7177749003026,16.5815975292891,16.7177749003026,5176.99816609168,0.0,1.0
2015-12-03,20.7,20.7,20.7,20.7,14,16.5815975292891,16.5815975292891,16.5815975292891,16.5815975292891,17.4772062515755,0.0,1.0
2015-12-04,20.59,20.64,20.59,20.64,1722,16.4934827598098,16.5335349277549,16.4934827598098,16.5335349277549,2149.69636894378,0.0,1.0
2015-12-07,20.45,20.45,20.45,20.45,105,16.3813366895634,16.3813366895634,16.3813366895634,16.3813366895634,131.079046886816,0.0,1.0
2015-12-08,20.33,20.39,20.23,20.25,2029,16.285211486495,16.3332740880292,16.2051071506048,16.2211280177828,2532.94653460334,0.0,1.0
2015-12-09,20.08,20.34,20.07,20.32,2799,16.0849506467693,16.2932219200841,16.0769402131803,16.277201052906,3494.19287843999,0.0,1.0
2015-12-10,20.05,20.15,20.05,20.15,1343,16.0609193460022,16.1410236818925,16.0609193460022,16.1410236818925,1676.56342827614,0.0,1.0
2015-12-11,19.76,19.79,19.76,19.79,1113,15.8286167719204,15.8526480726875,15.8286167719204,15.8526480726875,1389.43789700025,0.0,1.0
2015-12-14,19.77,19.77,19.6,19.75,3308,15.8366272055094,15.8366272055094,15.700449834496,15.8206063383314,4129.61416287228,0.0,1.0
2015-12-15,20.04,20.04,20.04,20.04,138,16.0529089124132,16.0529089124132,16.0529089124132,16.0529089124132,172.27531876553,0.0,1.0
2015-12-16,20.14,20.14,20.11,20.11,1556,16.1330132483035,16.1330132483035,16.1089819475364,16.1089819475364,1942.4666376751,0.0,1.0
2015-12-17,20.05,20.21,20.03,20.21,11406,16.0609193460022,16.1890862834267,16.0448984788242,16.1890862834267,14238.9296075336,0.0,1.0
2015-12-18,19.83,19.84,19.83,19.84,373,15.8846898070436,15.8927002406326,15.8846898070436,15.8927002406326,465.642709416976,0.0,1.0
2015-12-21,19.85,19.95,19.85,19.95,2565,15.9007106742217,15.980815010112,15.9007106742217,15.980815010112,3202.07385966365,0.0,1.0
2015-12-22,20.11,20.17,19.9,19.95,4105,16.1089819475364,16.1570445490706,15.9407628421668,15.980815010112,5124.56654733696,0.0,1.0
2015-12-23,20.23,20.27,20.11,20.11,20644,16.2051071506048,16.2371488849609,16.1089819475364,16.1089819475364,25771.3889898231,0.0,1.0
2015-12-24,20.29,20.29,20.24,20.29,6618,16.2531697521389,16.2531697521389,16.2131175841938,16.2531697521389,8261.72506949477,0.0,1.0
2015-12-28,20.2,20.24,20.1,20.11,8455,16.1810758498377,16.2131175841938,16.1009715139474,16.1089819475364,10554.9842040765,0.0,1.0
2015-12-29,20.43,20.43,20.33,20.41,32305,16.3653158223853,16.3653158223853,16.285211486495,16.3492949552073,40328.6534255105,0.0,1.0
2015-12-30,20.36,20.4,20.36,20.4,295,16.3092427872621,16.3412845216182,16.3092427872621,16.3412845216182,368.269703158198,0.0,1.0
2015-12-31,20.08,20.26,20.08,20.12,17532,16.0849506467693,16.2291384513718,16.0849506467693,16.1169923811254,21886.455714473,0.0,1.0
2016-01-04,19.69,19.77,19.69,19.71,29666,15.7725437367972,15.8366272055094,15.7725437367972,15.7885646039753,37034.2000470885,0.0,1.0
2016-01-05,19.83,19.84,19.76,19.76,482,15.8846898070436,15.8927002406326,15.8286167719204,15.8286167719204,601.715243804242,0.0,1.0
2016-01-06,19.69,19.77,19.66,19.77,760,15.7725437367972,15.8366272055094,15.7485124360301,15.8366272055094,948.762625085527,0.0,1.0
2016-01-07,19.37,19.5,19.31,19.5,36913,15.5162098619483,15.6203454986057,15.4681472604141,15.6203454986057,46081.151026029,0.0,1.0
2016-01-08,19.12,19.33,19.12,19.3,1075,15.3159490222226,15.4841681275922,15.3159490222226,15.4601368268251,1341.99976574597,0.0,1.0
2016-01-11,19.08,19.17,19.08,19.13,2961,15.2839072878665,15.3560011901677,15.2839072878665,15.3239594558116,3696.42912220821,0.0,1.0
2016-01-12,19.17,19.17,19.09,19.09,450,15.3560011901677,15.3560011901677,15.2919177214555,15.2919177214555,561.767343800642,0.0,1.0
2016-01-13,18.8,19.1,18.8,19.09,4973,15.0596151473737,15.2999281550445,15.0596151473737,15.2919177214555,6208.15333493462,0.0,1.0
2016-01-14,19.02,19.02,18.8,18.88,1706,15.2358446863323,15.2358446863323,15.0596151473737,15.1236986160859,2129.72241894198,0.0,1.0
2016-01-15,18.55,18.55,18.44,18.54,5318,14.859354307648,14.859354307648,14.7712395381686,14.8513438740589,6638.84163184844,0.0,1.0
2016-01-19,18.78,18.83,18.78,18.83,3052,15.0435942801956,15.0836464481408,15.0435942801956,15.0836464481408,3810.03096284346,0.0,1.0
2016-01-20,18.28,18.28,18.26,18.26,764,14.6430726007442,14.6430726007442,14.6270517335661,14.6270517335661,953.756112585976,0.0,1.0
2016-01-21,18.28,18.28,18.28,18.28,1,14.6430726007442,14.6430726007442,14.6430726007442,14.6430726007442,1.24837187511253,0.0,1.0
2016-01-22,18.78,18.79,18.78,18.79,1058,15.0435942801956,15.0516047137846,15.0435942801956,15.0516047137846,1320.77744386906,0.0,1.0
2016-01-25,18.69,18.69,18.68,18.68,2000,14.9715003778944,14.9715003778944,14.9634899443053,14.9634899443053,2496.74375022506,0.0,1.0
2016-01-26,18.92,18.92,18.92,18.92,240,15.155740350442,15.155740350442,15.155740350442,15.155740350442,299.609250027009,0.0,1.0
2016-01-27,18.9,18.9,18.9,18.9,781,15.139719483264,15.139719483264,15.139719483264,15.139719483264,974.978434462887,0.0,1.0
2016-01-28,19.17,19.17,19.15,19.15,1325,15.3560011901677,15.3560011901677,15.3399803229897,15.3399803229897,1654.09273452411,0.0,1.0
2016-01-29,19.51,19.51,19.51,19.51,629,15.6283559321947,15.6283559321947,15.6283559321947,15.6283559321947,785.225909445784,0.0,1.0
2016-02-01,19.64,19.65,19.6,19.6,2492,15.7324915688521,15.7405020024411,15.700449834496,15.700449834496,3110.94271278043,0.0,1.0
2016-02-02,19.35,19.39,19.31,19.33,5254,15.5001889947702,15.5322307291264,15.4681472604141,15.4841681275922,6558.94583184128,0.0,1.0
2016-02-03,19.49,19.5,19.46,19.47,2076,15.6123350650166,15.6203454986057,15.5883037642496,15.5963141978386,2591.62001273363,0.0,1.0
2016-02-04,19.75,19.75,19.75,19.75,339,15.8206063383314,15.8206063383314,15.8206063383314,15.8206063383314,423.198065663149,0.0,1.0
2016-02-05,19.51,19.63,19.5,19.63,4133,15.6283559321947,15.724481135263,15.6203454986057,15.724481135263,5159.52095984011,0.0,1.0
2016-02-08,19.38,19.4,19.37,19.39,1452,15.5242202955373,15.5402411627154,15.5162098619483,15.5322307291264,1812.6359626634,0.0,1.0
2016-02-09,19.56,19.56,19.56,19.56,879,15.6684081001398,15.6684081001398,15.6684081001398,15.6684081001398,1097.31887822392,0.0,1.0
2016-02-10,19.61,19.61,19.61,19.61,300,15.708460268085,15.708460268085,15.708460268085,15.708460268085,374.51156253376,0.0,1.0
2016-02-11,19.35,19.35,19.21,19.26,2755,15.5001889947702,15.5001889947702,15.3880429245238,15.428095092469,3439.26451593504,0.0,1.0
2016-02-12,19.45,19.45,19.45,19.45,100,15.5802933306605,15.5802933306605,15.5802933306605,15.5802933306605,124.837187511254,0.0,1.0
2016-02-16,19.88,19.89,19.68,19.68,1270,15.9247419749888,15.9327524085778,15.7645333032082,15.7645333032082,1585.43228139291,0.0,1.0
2016-02-17,20.07,20.08,20.07,20.08,235,16.0769402131803,16.0849506467693,16.0769402131803,16.0849506467693,293.367390651446,0.0,1.0
2016-02-18,20.07,20.07,20.07,20.07,0,16.0769402131803,16.0769402131803,16.0769402131803,16.0769402131803,0,0.0,1.0
2016-02-19,20.1,20.17,20.1,20.14,1493,16.1009715139474,16.1570445490706,16.1009715139474,16.1330132483035,1863.81920954301,0.0,1.0
2016-02-22,20.33,20.37,20.33,20.37,1059,16.285211486495,16.3172532208512,16.285211486495,16.3172532208512,1322.02581574418,0.0,1.0
2016-02-23,20.28,20.28,20.24,20.25,1120,16.2451593185499,16.2451593185499,16.2131175841938,16.2211280177828,1398.17650012604,0.0,1.0
2016-02-24,20.32,20.32,20.03,20.03,4370,16.277201052906,16.277201052906,16.0448984788242,16.0448984788242,5455.38509424178,0.0,1.0
2016-02-25,20.48,20.48,20.28,20.28,1200,16.4053679903305,16.4053679903305,16.2451593185499,16.2451593185499,1498.04625013504,0.0,1.0
2016-02-26,20.48,20.48,20.48,20.48,0,16.4053679903305,16.4053679903305,16.4053679903305,16.4053679903305,0,0.0,1.0
2016-02-29,20.33,20.53,20.33,20.53,4658,16.285211486495,16.4454201582756,16.285211486495,16.4454201582756,5814.9161942742,0.0,1.0
2016-03-01,20.62,20.62,20.49,20.49,1209,16.5175140605769,16.5175140605769,16.4133784239195,16.4133784239195,1509.28159701105,0.0,1.0
2016-03-02,20.74,20.74,20.55,20.56,4502,16.6136392636452,16.6136392636452,16.4614410254537,16.4694514590427,5620.17018175663,0.0,1.0
2016-03-03,20.79,20.79,20.75,20.75,745,16.6536914315903,16.6536914315903,16.6216496972342,16.6216496972342,930.037046958841,0.0,1.0
2016-03-04,20.79,20.79,20.79,20.79,0,16.6536914315903,16.6536914315903,16.6536914315903,16.6536914315903,0,0.0,1.0
2016-03-07,21.0,21.05,21.0,21.05,836,16.82191053696,16.8619627049051,16.82191053696,16.8619627049051,1043.63888759408,0.0,1.0
2016-03-08,21.0,21.0,21.0,21.0,111,16.82191053696,16.82191053696,16.82191053696,16.82191053696,138.569278137491,0.0,1.0
2016-03-09,21.01,21.07,21.01,21.03,2665,16.829920970549,16.8779835720831,16.829920970549,16.845941837727,3326.9110471749,0.0,1.0
2016-03-10,20.93,21.18,20.84,21.18,3395,16.7658375018367,16.9660983415625,16.6937435995355,16.9660983415625,4238.22251600707,0.0,1.0
2016-03-11,21.29,21.29,21.23,21.23,1077,17.0542131110418,17.0542131110418,17.0061505095076,17.0061505095076,1344.4965094962,0.0,1.0
2016-03-14,21.3,21.33,21.27,21.27,6110,17.0622235446308,17.0862548453979,17.0381922438637,17.0381922438637,7627.55215693759,0.0,1.0
2016-03-15,21.21,21.25,21.14,21.14,3358,16.9901296423295,17.0221713766857,16.9340566072064,16.9340566072064,4192.0327566279,0.0,1.0
2016-03-16,21.4,21.43,21.18,21.27,3049,17.1423278805211,17.1663591812882,16.9660983415625,17.0381922438637,3806.28584721812,0.0,1.0
2016-03-17,21.72,21.72,21.27,21.27,3150,17.39866175537,17.39866175537,17.0381922438637,17.0381922438637,3932.37140660449,0.0,1.0
2016-03-18,21.7,21.79,21.66,21.73,8337,17.3826408881919,17.4547347904932,17.3505991538358,17.406672188959,10407.6763228132,0.0,1.0
2016-03-21,21.66,21.66,21.66,21.66,232,17.3505991538358,17.3505991538358,17.3505991538358,17.3505991538358,289.622275026109,0.0,1.0
2016-03-22,21.63,21.63,21.58,21.62,2431,17.3265678530687,17.3265678530687,17.2865156851236,17.3185574194797,3034.79202839858,0.0,1.0
2016-03-23,21.42,21.47,21.39,21.44,21939,17.1583487476992,17.1984009156443,17.1343174469321,17.1743696148772,27388.0305680938,0.0,1.0
2016-03-24,21.4,21.4,21.2,21.2,126322,17.1423278805211,17.1423278805211,16.9821192087405,16.9821192087405,157696.832007966,0.0,1.0
2016-03-28,21.43,21.49,21.37,21.49,7593,17.1663591812882,17.2144217828223,17.118296579754,17.2144217828223,9478.88764772947,0.0,1.0
2016-03-29,21.69,21.69,21.55,21.55,13226,17.3746304546029,17.3746304546029,17.2624843843565,17.2624843843565,16510.9664202384,0.0,1.0
2016-03-30,21.75,21.82,21.73,21.82,22904,17.4226930561371,17.4787660912603,17.406672188959,17.4787660912603,28592.7094275775,0.0,1.0
2016-03-31,21.66,21.75,21.66,21.73,10507,17.3505991538358,17.4226930561371,17.3505991538358,17.406672188959,13116.6432918074,0.0,1.0
2016-04-01,21.77,21.77,21.77,21.77,421,17.4387139233151,17.4387139233151,17.4387139233151,17.4387139233151,525.564559422379,0.0,1.0
2016-04-04,21.64,21.71,21.58,21.62,12352,17.3345782866578,17.390651321781,17.2865156851236,17.3185574194797,15419.88940139,0.0,1.0
2016-04-05,21.46,21.51,21.45,21.48,6168,17.1903904820553,17.2304426500004,17.1823800484662,17.2064113492333,7699.9577256941,0.0,1.0
2016-04-06,21.37,21.47,21.35,21.47,11356,17.118296579754,17.1984009156443,17.1022757125759,17.1984009156443,14176.511013778,0.0,1.0
2016-04-07,21.25,21.51,21.18,21.51,5945,17.0221713766857,17.2304426500004,16.9660983415625,17.2304426500004,7421.570797544,0.0,1.0
2016-04-08,21.32,21.46,21.3,21.42,3365,17.0782444118089,17.1903904820553,17.0622235446308,17.1583487476992,4200.77135975367,0.0,1.0
2016-04-11,21.42,21.47,21.41,21.47,1499,17.1583487476992,17.1984009156443,17.1503383141101,17.1984009156443,1871.30944079368,0.0,1.0
2016-04-12,21.47,21.53,21.4,21.4,6350,17.1984009156443,17.2464635171785,17.1423278805211,17.1423278805211,7927.16140696459,0.0,1.0
2016-04-13,21.81,21.81,21.58,21.69,55350,17.4707556576713,17.4707556576713,17.2865156851236,17.3746304546029,69097.3832874786,0.0,1.0
2016-04-14,21.79,21.82,21.74,21.8,14974,17.4547347904932,17.4787660912603,17.4146826225481,17.4627452240822,18693.1204579351,0.0,1.0
2016-04-15,21.85,21.86,21.78,21.82,11598,17.5027973920274,17.5108078256164,17.4467243569042,17.4787660912603,14478.6170075552,0.0,1.0
2016-04-18,21.95,21.95,21.86,21.87,9304,17.5829017279177,17.5829017279177,17.5108078256164,17.5188182592054,11614.851926047,0.0,1.0
2016-04-19,21.91,22.0,21.88,21.89,15334,17.5508599935615,17.6229538958628,17.5268286927945,17.5348391263835,19142.5343329757,0.0,1.0
2016-04-20,21.9,22.08,21.9,22.08,25015,17.5428495599725,17.687037364575,17.5428495599725,17.687037364575,31228.0224559401,0.0,1.0
2016-04-21,21.57,21.78,21.55,21.77,14167,17.2785052515346,17.4467243569042,17.2624843843565,17.4387139233151,17685.6843547193,0.0,1.0
2016-04-22,21.69,21.7,21.61,21.7,2140,17.3746304546029,17.3826408881919,17.3105469858907,17.3826408881919,2671.51581274083,0.0,1.0
2016-04-25,21.59,21.74,21.59,21.74,2020,17.2945261187126,17.4146826225481,17.2945261187126,17.4146826225481,2521.71118772733,0.0,1.0
2016-04-26,21.84,21.86,21.76,21.82,8644,17.4947869584383,17.5108078256164,17.4307034897261,17.4787660912603,10790.9264884728,0.0,1.0
2016-04-27,22.0,22.0,21.83,21.93,4094,17.6229538958628,17.6229538958628,17.4867765248493,17.5668808607396,5110.83445671072,0.0,1.0
2016-04-28,21.75,21.95,21.75,21.95,18714,17.4226930561371,17.5829017279177,17.4226930561371,17.5829017279177,23362.031270856,0.0,1.0
2016-04-29,21.58,21.71,21.58,21.71,4465,17.2865156851236,17.390651321781,17.2865156851236,17.390651321781,5573.98042237747,0.0,1.0
2016-05-02,21.78,21.78,21.78,21.78,444,17.4467243569042,17.4467243569042,17.4467243569042,17.4467243569042,554.277112549965,0.0,1.0
2016-05-03,21.68,21.71,21.64,21.67,6492,17.3666200210139,17.390651321781,17.3345782866578,17.3586095874249,8104.43021323057,0.0,1.0
2016-05-04,21.73,21.77,21.61,21.61,4504,17.406672188959,17.4387139233151,17.3105469858907,17.3105469858907,5622.66692550687,0.0,1.0
2016-05-05,21.67,21.85,21.67,21.85,13720,17.3586095874249,17.5027973920274,17.3586095874249,17.5027973920274,17127.6621265439,0.0,1.0
2016-05-06,21.76,21.76,21.5,21.6,3802,17.4307034897261,17.4307034897261,17.2224322164114,17.3025365523017,4746.30986917786,0.0,1.0
2016-05-09,21.8,21.88,21.79,21.83,5675,17.4627452240822,17.5268286927945,17.4547347904932,17.4867765248493,7084.51039126365,0.0,1.0
2016-05-10,21.99,22.01,21.9,21.96,9255,17.6149434622738,17.6309643294518,17.5428495599725,17.5909121615067,11553.6817041665,0.0,1.0
2016-05-11,21.8,21.89,21.76,21.87,6131,17.4627452240822,17.5348391263835,17.4307034897261,17.5188182592054,7653.76796631497,0.0,1.0
2016-05-12,21.86,21.91,21.78,21.91,10599,17.5108078256164,17.5508599935615,17.4467243569042,17.5508599935615,13231.4935043178,0.0,1.0
2016-05-13,21.67,21.8,21.67,21.77,1591,17.3586095874249,17.4627452240822,17.3586095874249,17.4387139233151,1986.15965330404,0.0,1.0
2016-05-16,21.8,21.86,21.69,21.72,7650,17.4627452240822,17.5108078256164,17.3746304546029,17.39866175537,9550.04484461091,0.0,1.0
2016-05-17,21.5,21.73,21.5,21.73,5613,17.2224322164114,17.406672188959,17.2224322164114,17.406672188959,7007.11133500665,0.0,1.0
2016-05-18,21.26,21.55,21.26,21.29,20491,17.0301818102747,17.2624843843565,17.0301818102747,17.0542131110418,25580.3880929309,0.0,1.0
2016-05-19,21.26,21.26,21.14,21.22,4557,17.0301818102747,17.0301818102747,16.9340566072064,16.9981400759186,5688.83063488782,0.0,1.0
2016-05-20,21.39,21.47,21.1,21.1,12823,17.1343174469321,17.1984009156443,16.9020148728502,16.9020148728502,16007.872554568,0.0,1.0
2016-05-23,21.36,21.44,21.36,21.44,4021,17.110286146165,17.1743696148772,17.110286146165,17.1743696148772,5019.7033098275,0.0,1.0
2016-05-24,21.7,21.7,21.53,21.53,3744,17.3826408881919,17.3826408881919,17.2464635171785,17.2464635171785,4673.90430042134,0.0,1.0
2016-05-25,21.75,21.8,21.67,21.8,21483,17.4226930561371,17.4627452240822,17.3586095874249,17.4627452240822,26818.7729930426,0.0,1.0
2016-05-26,21.73,21.83,21.73,21.83,3708,17.406672188959,17.4867765248493,17.406672188959,17.4867765248493,4628.96291291729,0.0,1.0
2016-05-27,21.91,21.94,21.87,21.94,2947,17.5508599935615,17.5748912943286,17.5188182592054,17.5748912943286,3678.95191595665,0.0,1.0
2016-05-31,21.93,22.02,21.92,22.0,1327,17.5668808607396,17.6389747630409,17.5588704271506,17.6229538958628,1656.58947827433,0.0,1.0
2016-06-01,22.0,22.07,21.83,21.83,6194,17.6229538958628,17.679026930986,17.4867765248493,17.4867765248493,7732.41539444704,0.0,1.0
2016-06-02,22.14,22.14,21.98,21.98,5394,17.7350999661092,17.7350999661092,17.6069330286847,17.6069330286847,6733.71789435702,0.0,1.0
2016-06-03,22.23,22.23,22.12,22.21,5714,17.8071938684105,17.8071938684105,17.7190790989312,17.7911730012324,7133.19689439301,0.0,1.0
2016-06-06,22.26,22.3,22.21,22.3,1395,17.8312251691776,17.8632669035337,17.7911730012324,17.8632669035337,1741.47876578198,0.0,1.0
2016-06-07,22.29,22.34,22.24,22.24,14308,17.8552564699446,17.8953086378898,17.8152043019995,17.8152043019995,17861.7047891102,0.0,1.0
2016-06-08,22.35,22.35,22.24,22.24,7787,17.9033190714788,17.9033190714788,17.8152043019995,17.8152043019995,9721.07179150131,0.0,1.0
2016-06-09,22.32,22.38,22.26,22.38,7297,17.8792877707117,17.9273503722459,17.8312251691776,17.9273503722459,9109.36957269618,0.0,1.0
2016-06-10,22.18,22.22,22.12,22.22,10104,17.7671417004653,17.7991834348214,17.7190790989312,17.7991834348214,12613.5494261371,0.0,1.0
2016-06-13,22.07,22.12,22.07,22.12,531,17.679026930986,17.7190790989312,17.679026930986,17.7190790989312,662.885465684756,0.0,1.0
2016-06-14,21.94,22.09,21.94,22.09,1907,17.5748912943286,17.6950477981641,17.5748912943286,17.6950477981641,2380.64516583961,0.0,1.0
2016-06-15,22.08,22.08,21.98,21.98,3199,17.687037364575,17.687037364575,17.6069330286847,17.6069330286847,3993.54162848501,0.0,1.0
2016-06-16,22.07,22.07,21.88,21.88,5392,17.679026930986,17.679026930986,17.5268286927945,17.5268286927945,6731.22115060679,0.0,1.0
2016-06-17,22.01,22.01,21.99,21.99,520,17.6309643294518,17.6309643294518,17.6149434622738,17.6149434622738,649.153375058519,0.0,1.0
2016-06-20,22.18,22.26,22.16,22.26,10718,17.7671417004653,17.8312251691776,17.7511208332873,17.8312251691776,13380.0497574562,0.0,1.0
2016-06-21,22.14,22.24,22.13,22.24,5194,17.7350999661092,17.8152043019995,17.7270895325202,17.8152043019995,6484.04351933451,0.0,1.0
2016-06-22,22.01,22.01,22.01,22.01,350,17.6309643294518,17.6309643294518,17.6309643294518,17.6309643294518,436.930156289388,0.0,1.0
2016-06-23,22.25,22.25,22.06,22.19,20692,17.8232147355885,17.8232147355885,17.671016497397,17.7751521340543,25831.3108398286,0.0,1.0
2016-06-24,21.73,21.9,21.73,21.87,2342,17.406672188959,17.5428495599725,17.406672188959,17.5188182592054,2923.68693151356,0.0,1.0
2016-06-27,21.5,21.72,21.45,21.72,2002,17.2224322164114,17.39866175537,17.1823800484662,17.39866175537,2499.24049397529,0.0,1.0
2016-06-28,21.82,21.82,21.65,21.75,6841,17.4787660912603,17.4787660912603,17.3425887202468,17.4226930561371,8540.11199764485,0.0,1.0
2016-06-29,22.14,22.14,22.05,22.05,3491,17.7350999661092,17.7350999661092,17.6630060638079,17.6630060638079,4358.06621601786,0.0,1.0
2016-06-30,22.52,22.52,22.09,22.16,10171,18.0394964424923,18.0394964424923,17.6950477981641,17.7511208332873,12697.1903417696,0.0,1.0
2016-07-01,22.51,22.54,22.5,22.5,3671,18.0314860089033,18.0555173096703,18.0234755753142,18.0234755753142,4582.77315353811,0.0,1.0
2016-07-05,22.42,22.47,22.38,22.47,10524,17.959392106602,17.9994442745471,17.9273503722459,17.9994442745471,13137.8656136843,0.0,1.0
2016-07-06,22.55,22.56,22.37,22.41,7490,18.0635277432594,18.0715381768484,17.9193399386569,17.951381673013,9350.30534459287,0.0,1.0
2016-07-07,22.33,22.54,22.33,22.54,15284,17.8872982043007,18.0555173096703,17.8872982043007,18.0555173096703,19080.11573922,0.0,1.0
2016-07-08,22.63,22.63,22.58,22.59,2014,18.1276112119716,18.1276112119716,18.0875590440265,18.0955694776155,2514.22095647665,0.0,1.0
2016-07-11,22.77,22.77,22.74,22.74,814,18.239757282218,18.239757282218,18.2157259814509,18.2157259814509,1016.1747063416,0.0,1.0
2016-07-12,22.87,22.9,22.77,22.77,7107,18.3198616181083,18.3438929188754,18.239757282218,18.239757282218,8872.17891642478,0.0,1.0
2016-07-13,22.93,22.93,22.82,22.86,2730,18.3679242196425,18.3679242196425,18.2798094501631,18.3118511845193,3408.05521905721,0.0,1.0
2016-07-14,22.96,23.02,22.86,22.86,31102,18.3919555204095,18.4400181219437,18.3118511845193,18.3118511845193,38826.8620597502,0.0,1.0
2016-07-15,22.89,23.06,22.89,23.06,8111,18.3358824852863,18.4720598562998,18.3358824852863,18.4720598562998,10125.5442790378,0.0,1.0
2016-07-18,22.93,23.0,22.93,23.0,1909,18.3679242196425,18.4239972547657,18.3679242196425,18.4239972547657,2383.14190958982,0.0,1.0
2016-07-19,22.9,22.9,22.76,22.76,14068,18.3438929188754,18.3438929188754,18.231746848629,18.231746848629,17562.0955390831,0.0,1.0
2016-07-20,22.96,22.99,22.87,22.99,13851,18.3919555204095,18.4159868211766,18.3198616181083,18.4159868211766,17291.1988421838,0.0,1.0
2016-07-21,22.88,22.94,22.83,22.94,13867,18.3278720516973,18.3759346532315,18.2878198837522,18.3759346532315,17311.1727921855,0.0,1.0
2016-07-22,23.1,23.12,22.95,22.95,6339,18.5041015906559,18.520122457834,18.3839450868205,18.3839450868205,7913.42931633838,0.0,1.0
2016-07-25,23.06,23.08,23.01,23.06,6815,18.4720598562998,18.4880807234779,18.4320076883547,18.4720598562998,8507.65432889194,0.0,1.0
2016-07-26,23.03,23.1,22.97,23.1,19120,18.4480285555327,18.5041015906559,18.3999659539986,18.5041015906559,23868.8702521517,0.0,1.0
2016-07-27,23.07,23.61,22.98,23.61,25043,18.4800702898889,18.9126337036964,18.4079763875876,18.9126337036964,31262.9768684431,0.0,1.0
2016-07-28,23.02,23.08,22.93,23.07,6576,18.4400181219437,18.4880807234779,18.3679242196425,18.4800702898889,8209.29345074004,0.0,1.0
2016-07-29,23.07,23.14,22.96,23.06,7190,18.4800702898889,18.5361433250121,18.3919555204095,18.4720598562998,8975.79378205911,0.0,1.0
2016-08-01,23.05,23.14,23.05,23.05,10168,18.4640494227108,18.5361433250121,18.4640494227108,18.4640494227108,12693.4452261443,0.0,1.0
2016-08-02,22.83,22.88,22.8,22.87,23268,18.2878198837522,18.3278720516973,18.2637885829851,18.3198616181083,29047.1167901184,0.0,1.0
2016-08-03,22.72,22.79,22.7,22.76,14869,18.1997051142729,18.2557781493961,18.1836842470948,18.231746848629,18562.0414110482,0.0,1.0
2016-08-04,22.68,22.68,22.64,22.64,1628,18.1676633799167,18.1676633799167,18.1356216455606,18.1356216455606,2032.34941268321,0.0,1.0
2016-08-05,22.79,22.83,22.76,22.77,12564,18.2557781493961,18.2878198837522,18.231746848629,18.239757282218,15684.5442389139,0.0,1.0
2016-08-08,22.74,22.8,22.74,22.8,13193,18.2157259814509,18.2637885829851,18.2157259814509,18.2637885829851,16469.7701483597,0.0,1.0
2016-08-09,22.74,22.77,22.68,22.68,15330,18.2157259814509,18.239757282218,18.1676633799167,18.1676633799167,19137.5408454752,0.0,1.0
2016-08-10,22.65,22.74,22.62,22.73,11989,18.1436320791497,18.2157259814509,18.1196007783826,18.2077155478619,14966.7304107241,0.0,1.0
2016-08-11,22.66,22.78,22.63,22.78,4964,18.1516425127387,18.247767715807,18.1276112119716,18.247767715807,6196.91798805862,0.0,1.0
2016-08-12,22.63,22.74,22.63,22.7,18325,18.1276112119716,18.2157259814509,18.1276112119716,18.1836842470948,22876.4146114372,0.0,1.0
2016-08-15,22.66,22.73,22.65,22.66,10386,18.1516425127387,18.2077155478619,18.1436320791497,18.1516425127387,12965.5902949188,0.0,1.0
2016-08-16,22.48,22.54,22.48,22.52,26620,18.0074547081362,18.0555173096703,18.0074547081362,18.0394964424923,33231.6593154956,0.0,1.0
2016-08-17,22.45,22.45,22.28,22.39,7835,17.9834234073691,17.9834234073691,17.8472460363556,17.9353608058349,9780.9936415067,0.0,1.0
2016-08-18,22.56,22.56,22.48,22.49,8144,18.0715381768484,18.0715381768484,18.0074547081362,18.0154651417252,10166.7405509165,0.0,1.0
2016-08-19,22.43,22.65,22.39,22.65,17427,17.967402540191,18.1436320791497,17.9353608058349,18.1436320791497,21755.3766675862,0.0,1.0
2016-08-22,22.49,22.5,22.42,22.47,22363,18.0154651417252,18.0234755753142,17.959392106602,17.9994442745471,27917.3402431416,0.0,1.0
2016-08-23,22.55,22.63,22.54,22.63,4886,18.0635277432594,18.1276112119716,18.0555173096703,18.1276112119716,6099.54498179984,0.0,1.0
2016-08-24,22.39,22.39,22.39,22.39,469,17.9353608058349,17.9353608058349,17.9353608058349,17.9353608058349,585.486409427779,0.0,1.0
2016-08-25,22.42,22.51,22.39,22.46,8853,17.959392106602,18.0314860089033,17.9353608058349,17.9914338409581,11051.8362103713,0.0,1.0
2016-08-26,22.24,22.48,22.16,22.48,630,17.8152043019995,18.0074547081362,17.7511208332873,18.0074547081362,786.474281320896,0.0,1.0
2016-08-29,22.41,22.43,22.37,22.41,4463,17.951381673013,17.967402540191,17.9193399386569,17.951381673013,5571.48367862724,0.0,1.0
2016-08-30,22.35,22.37,22.3,22.34,5465,17.9033190714788,17.9193399386569,17.8632669035337,17.8953086378898,6822.35229749,0.0,1.0
2016-08-31,22.35,22.36,22.27,22.35,8308,17.9033190714788,17.9113295050678,17.8392356027666,17.9033190714788,10371.4735384349,0.0,1.0
2016-09-01,22.23,22.29,22.13,22.29,12345,17.8071938684105,17.8552564699446,17.7270895325202,17.8552564699446,15411.1507982642,0.0,1.0
2016-09-02,22.45,22.45,22.42,22.42,1367,17.9834234073691,17.9834234073691,17.959392106602,17.959392106602,1706.52435327883,0.0,1.0
2016-09-06,22.47,22.48,22.45,22.47,3640,17.9994442745471,18.0074547081362,17.9834234073691,17.9994442745471,4544.07362540964,0.0,1.0
2016-09-07,22.59,22.6,22.44,22.44,4670,18.0955694776155,18.1035799112045,17.9754129737801,17.9754129737801,5829.89665677553,0.0,1.0
2016-09-08,22.52,22.57,22.51,22.55,9642,18.0394964424923,18.0795486104374,18.0314860089033,18.0635277432594,12036.8016198351,0.0,1.0
2016-09-09,22.04,22.32,22.04,22.32,28247,17.6549956302189,17.8792877707117,17.6549956302189,17.8792877707117,35262.7603563038,0.0,1.0
2016-09-12,22.2,22.2,21.97,21.97,3515,17.7831625676434,17.7831625676434,17.5989225950957,17.5989225950957,4388.02714102055,0.0,1.0
2016-09-13,21.92,22.13,21.87,22.13,5047,17.5588704271506,17.7270895325202,17.5188182592054,17.7270895325202,6300.53285369295,0.0,1.0
2016-09-14,21.87,21.98,21.87,21.95,7385,17.5188182592054,17.6069330286847,17.5188182592054,17.5829017279177,9219.22629770609,0.0,1.0
2016-09-15,22.08,22.09,21.97,21.97,5480,17.687037364575,17.6950477981641,17.5989225950957,17.5989225950957,6841.0778756167,0.0,1.0
2016-09-16,22.07,22.09,21.94,21.97,12475,17.679026930986,17.6950477981641,17.5748912943286,17.5989225950957,15573.4391420289,0.0,1.0
2016-09-19,22.19,22.25,22.15,22.25,2236,17.7751521340543,17.8232147355885,17.7431103996982,17.8232147355885,2791.35951275164,0.0,1.0
2016-09-20,22.21,22.26,22.19,22.25,1800,17.7911730012324,17.8312251691776,17.7751521340543,17.8232147355885,2247.06937520256,0.0,1.0
2016-09-21,22.3,22.3,22.03,22.14,4807,17.8632669035337,17.8632669035337,17.6469851966299,17.7350999661092,6000.92360366594,0.0,1.0
2016-09-22,22.54,22.54,22.48,22.49,3144,18.0555173096703,18.0555173096703,18.0074547081362,18.0154651417252,3924.88117535382,0.0,1.0
2016-09-23,22.49,22.57,22.4,22.57,2909,18.0154651417252,18.0795486104374,17.9433712394239,18.0795486104374,3631.51378470236,0.0,1.0
2016-09-26,22.27,22.37,22.25,22.37,6718,17.8392356027666,17.9193399386569,17.8232147355885,17.9193399386569,8386.562257006,0.0,1.0
2016-09-27,22.23,22.33,22.21,22.28,5411,17.8071938684105,17.8872982043007,17.7911730012324,17.8472460363556,6754.94021623391,0.0,1.0
2016-09-28,22.31,22.33,22.14,22.33,4400,17.8712773371227,17.8872982043007,17.7350999661092,17.8872982043007,5492.83625049515,0.0,1.0
2016-09-29,22.09,22.25,22.02,22.25,4690,17.6950477981641,17.8232147355885,17.6389747630409,17.8232147355885,5854.86409427778,0.0,1.0
2016-09-30,22.15,22.17,22.08,22.08,8737,17.7431103996982,17.7591312668763,17.687037364575,17.687037364575,10907.0250728582,0.0,1.0
2016-10-03,21.93,22.16,21.85,22.16,6965,17.5668808607396,17.7511208332873,17.5027973920274,17.7511208332873,8694.91011015881,0.0,1.0
2016-10-04,21.68,21.86,21.68,21.86,3695,17.3666200210139,17.5108078256164,17.3666200210139,17.5108078256164,4612.73407854081,0.0,1.0
2016-10-05,21.73,21.77,21.73,21.73,6127,17.406672188959,17.4387139233151,17.406672188959,17.406672188959,7648.77447881452,0.0,1.0
2016-10-06,21.73,22.15,21.54,22.15,71748,17.406672188959,17.7431103996982,17.2544739507675,17.7431103996982,89568.1852955743,0.0,1.0
2016-10-07,21.69,21.71,21.65,21.71,8815,17.3746304546029,17.390651321781,17.3425887202468,17.390651321781,11004.398079117,0.0,1.0
2016-10-10,21.82,21.84,21.67,21.67,1395,17.4787660912603,17.4947869584383,17.3586095874249,17.3586095874249,1741.47876578198,0.0,1.0
2016-10-11,21.49,21.61,21.47,21.61,7272,17.2144217828223,17.3105469858907,17.1984009156443,17.3105469858907,9078.16027581838,0.0,1.0
2016-10-12,21.62,21.62,21.6,21.6,574,17.3185574194797,17.3185574194797,17.3025365523017,17.3025365523017,716.565456314596,0.0,1.0
2016-10-13,21.55,21.57,21.52,21.52,63879,17.2624843843565,17.2785052515346,17.2384530835894,17.2384530835894,79744.7470103137,0.0,1.0
2016-10-14,21.57,21.7,21.57,21.7,889,17.2785052515346,17.3826408881919,17.2785052515346,17.3826408881919,1109.80259697504,0.0,1.0
2016-10-17,21.53,21.55,21.51,21.53,2700,17.2464635171785,17.2624843843565,17.2304426500004,17.2464635171785,3370.60406280384,0.0,1.0
2016-10-18,21.69,21.69,21.53,21.57,19470,17.3746304546029,17.3746304546029,17.2464635171785,17.2785052515346,24305.8004084411,0.0,1.0
2016-10-19,21.68,21.69,21.63,21.63,1519,17.3666200210139,17.3746304546029,17.3265678530687,17.3265678530687,1896.27687829594,0.0,1.0
2016-10-20,21.66,21.66,21.61,21.61,368,17.3505991538358,17.3505991538358,17.3105469858907,17.3105469858907,459.400850041414,0.0,1.0
2016-10-21,21.51,21.56,21.51,21.55,6057,17.2304426500004,17.2704948179455,17.2304426500004,17.2624843843565,7561.38844755663,0.0,1.0
2016-10-24,21.58,21.68,21.54,21.68,1044,17.2865156851236,17.3666200210139,17.2544739507675,17.3666200210139,1303.30023761749,0.0,1.0
2016-10-25,21.58,21.58,21.56,21.58,2505,17.2865156851236,17.2865156851236,17.2704948179455,17.2865156851236,3127.1715471569,0.0,1.0
2016-10-26,21.55,21.67,21.55,21.57,3939,17.2624843843565,17.3586095874249,17.2624843843565,17.2785052515346,4917.33681606828,0.0,1.0
2016-10-27,21.48,21.55,21.47,21.55,5499,17.2064113492333,17.2624843843565,17.1984009156443,17.2624843843565,6864.79694124384,0.0,1.0
2016-10-28,21.61,21.67,21.61,21.67,528,17.3105469858907,17.3586095874249,17.3105469858907,17.3586095874249,659.140350059418,0.0,1.0
2016-10-31,21.78,21.78,21.68,21.68,1874,17.4467243569042,17.4467243569042,17.3666200210139,17.3666200210139,2339.44889396089,0.0,1.0
2016-11-01,21.52,21.77,21.49,21.77,1382,17.2384530835894,17.4387139233151,17.2144217828223,17.4387139233151,1725.24993140553,0.0,1.0
2016-11-02,21.42,21.48,21.36,21.48,10960,17.1583487476992,17.2064113492333,17.110286146165,17.2064113492333,13682.1557512333,0.0,1.0
2016-11-03,21.33,21.37,21.33,21.36,8523,17.0862548453979,17.118296579754,17.0862548453979,17.110286146165,10639.8734915841,0.0,1.0
2016-11-04,21.28,21.45,21.25,21.34,9867,17.0462026774528,17.1823800484662,17.0221713766857,17.0942652789869,12317.6852917353,0.0,1.0
2016-11-07,21.62,21.63,21.5,21.62,6456,17.3185574194797,17.3265678530687,17.2224322164114,17.3185574194797,8059.48882572653,0.0,1.0
2016-11-08,21.76,21.78,21.7,21.7,3523,17.4307034897261,17.4467243569042,17.3826408881919,17.3826408881919,4398.01411602147,0.0,1.0
2016-11-09,21.89,21.9,21.55,21.57,15510,17.5348391263835,17.5428495599725,17.2624843843565,17.2785052515346,19362.2477829954,0.0,1.0
2016-11-10,22.02,22.08,21.86,21.96,15303,17.6389747630409,17.687037364575,17.5108078256164,17.5909121615067,19103.8348048471,0.0,1.0
2016-11-11,22.14,22.18,21.8,21.87,16080,17.7350999661092,17.7671417004653,17.4627452240822,17.5188182592054,20073.8197518096,0.0,1.0
2016-11-14,22.42,22.45,22.24,22.24,16540,17.959392106602,17.9834234073691,17.8152043019995,17.8152043019995,20648.0708143613,0.0,1.0
2016-11-15,22.43,22.44,22.37,22.44,11451,17.967402540191,17.9754129737801,17.9193399386569,17.9754129737801,14295.1063419137,0.0,1.0
2016-11-16,22.41,22.45,22.35,22.45,10838,17.951381673013,17.9834234073691,17.9033190714788,17.9834234073691,13529.8543824696,0.0,1.0
2016-11-17,22.33,22.5,22.33,22.5,7026,17.8872982043007,18.0234755753142,17.8872982043007,18.0234755753142,8771.06079454069,0.0,1.0
2016-11-18,22.3,22.38,22.29,22.38,6412,17.8632669035337,17.9273503722459,17.8552564699446,17.9273503722459,8004.56046322156,0.0,1.0
2016-11-21,22.44,22.45,22.38,22.43,5622,17.9754129737801,17.9834234073691,17.9273503722459,17.967402540191,7018.34668188266,0.0,1.0
2016-11-22,22.7,22.71,22.42,22.42,7561,18.1836842470948,18.1916946806838,17.959392106602,17.959392106602,9438.93974772588,0.0,1.0
2016-11-23,22.63,22.75,22.61,22.75,15696,18.1276112119716,18.2237364150399,18.1115903447935,18.2237364150399,19594.4449517663,0.0,1.0
2016-11-25,22.78,22.78,22.73,22.73,2544,18.247767715807,18.247767715807,18.2077155478619,18.2077155478619,3175.85805028629,0.0,1.0
2016-11-28,22.71,22.75,22.69,22.7,7548,18.1916946806838,18.2237364150399,18.1756738135058,18.1836842470948,9422.71091334943,0.0,1.0
2016-11-29,22.74,22.8,22.73,22.8,19985,18.2157259814509,18.2637885829851,18.2077155478619,18.2637885829851,24948.711924124,0.0,1.0
2016-11-30,22.52,22.65,22.52,22.63,1803,18.0394964424923,18.1436320791497,18.0394964424923,18.1276112119716,2250.8144908279,0.0,1.0
2016-12-01,22.4,22.47,22.32,22.47,10192,17.9433712394239,17.9994442745471,17.8792877707117,17.9994442745471,12723.406151147,0.0,1.0
2016-12-02,22.43,22.54,22.4,22.51,19721,17.967402540191,18.0555173096703,17.9433712394239,18.0314860089033,24619.1417490943,0.0,1.0
2016-12-05,22.61,22.64,22.33,22.33,5506,18.1115903447935,18.1356216455606,17.8872982043007,17.8872982043007,6873.53554436963,0.0,1.0
2016-12-06,22.75,22.75,22.62,22.62,5123,18.2237364150399,18.2237364150399,18.1196007783826,18.1196007783826,6395.40911620153,0.0,1.0
2016-12-07,23.07,23.07,22.78,22.8,2909,18.4800702898889,18.4800702898889,18.247767715807,18.2637885829851,3631.51378470236,0.0,1.0
2016-12-08,23.24,23.24,23.07,23.15,4274,18.6162476609023,18.6162476609023,18.4800702898889,18.5441537586011,5335.54139423099,0.0,1.0
2016-12-09,23.35,23.35,23.21,23.27,2145,18.7043624303817,18.7043624303817,18.5922163601353,18.6402789616694,2677.75767211638,0.0,1.0
2016-12-12,23.28,23.35,23.28,23.35,1725,18.6482893952585,18.7043624303817,18.6482893952585,18.7043624303817,2153.44148456912,0.0,1.0
2016-12-13,23.44,23.48,23.42,23.48,2439,18.7764563326829,18.808498067039,18.7604354655049,18.808498067039,3044.77900339948,0.0,1.0
2016-12-14,23.2,23.58,23.15,23.58,8397,18.5842059265462,18.8886024029293,18.5441537586011,18.8886024029293,10482.57863532,0.0,1.0
2016-12-15,23.17,23.21,23.06,23.06,1114,18.5601746257791,18.5922163601353,18.4720598562998,18.4720598562998,1390.68626887537,0.0,1.0
2016-12-16,23.06,23.25,23.06,23.22,4811,18.4720598562998,18.6242580944914,18.4720598562998,18.6002267937243,6005.91709116641,0.0,1.0
2016-12-19,23.19,23.19,23.19,23.19,170,18.5761954929572,18.5761954929572,18.5761954929572,18.5761954929572,212.223218769131,0.0,1.0
2016-12-20,23.3,23.34,23.22,23.22,9635,18.6643102624365,18.6963519967926,18.6002267937243,18.6002267937243,12028.0630167093,0.0,1.0
2016-12-21,23.06,23.14,23.06,23.13,4806,18.4720598562998,18.5361433250121,18.4720598562998,18.528132891423,5999.67523179085,0.0,1.0
2016-12-22,22.95,22.95,22.88,22.95,6445,18.3839450868205,18.3839450868205,18.3278720516973,18.3839450868205,8045.75673510029,0.0,1.0
2016-12-23,22.96,23.01,22.92,23.01,6184,18.3919555204095,18.4320076883547,18.3599137860534,18.4320076883547,7719.93167569593,0.0,1.0
2016-12-27,23.05,23.06,23.04,23.04,3304,18.4640494227108,18.4720598562998,18.4560389891218,18.4560389891218,4124.62067537182,0.0,1.0
2016-12-28,22.83,23.15,22.81,23.15,5999,18.2878198837522,18.5441537586011,18.2717990165741,18.5441537586011,7488.98287880009,0.0,1.0
2016-12-29,22.98,22.98,22.89,22.96,16277,18.4079763875876,18.4079763875876,18.3358824852863,18.3919555204095,20319.7490112067,0.0,1.0
2016-12-30,22.91,23.1,22.91,23.1,2053,18.3519033524644,18.5041015906559,18.3519033524644,18.5041015906559,2562.90745960603,0.0,1.0
2017-01-03,23.01,23.01,22.91,22.96,8117,18.4320076883547,18.4320076883547,18.3519033524644,18.3919555204095,10133.0345102884,0.0,1.0
2017-01-04,23.24,23.24,23.13,23.13,7458,18.6162476609023,18.6162476609023,18.528132891423,18.528132891423,9310.35744458931,0.0,1.0
2017-01-05,23.14,23.27,23.07,23.27,5992,18.5361433250121,18.6402789616694,18.4800702898889,18.6402789616694,7480.24427567429,0.0,1.0
2017-01-06,23.07,23.11,23.01,23.01,8939,18.4800702898889,18.512112024245,18.4320076883547,18.4320076883547,11159.1961916309,0.0,1.0
2017-01-09,22.85,22.98,22.83,22.98,7051,18.3038407509302,18.4079763875876,18.2878198837522,18.4079763875876,8802.2700914185,0.0,1.0
2017-01-10,22.93,22.96,22.88,22.94,4974,18.3679242196425,18.3919555204095,18.3278720516973,18.3759346532315,6209.40170680973,0.0,1.0
2017-01-11,22.9,23.01,22.89,23.01,1227,18.3438929188754,18.4320076883547,18.3358824852863,18.4320076883547,1531.75229076308,0.0,1.0
2017-01-12,22.89,22.9,22.74,22.75,8504,18.3358824852863,18.3438929188754,18.2157259814509,18.2237364150399,10616.154425957,0.0,1.0
2017-01-13,22.94,22.96,22.79,22.79,10777,18.3759346532315,18.3919555204095,18.2557781493961,18.2557781493961,13453.7036980878,0.0,1.0
2017-01-17,22.86,22.98,22.86,22.98,10914,18.3118511845193,18.4079763875876,18.3118511845193,18.4079763875876,13624.7306449782,0.0,1.0
2017-01-18,22.82,22.87,22.77,22.77,4037,18.2798094501631,18.3198616181083,18.239757282218,18.239757282218,5039.67725982932,0.0,1.0
2017-01-19,22.73,22.82,22.67,22.82,1943,18.2077155478619,18.2798094501631,18.1596529463277,18.2798094501631,2425.58655334365,0.0,1.0
2017-01-20,22.84,22.87,22.79,22.83,9072,18.2958303173412,18.3198616181083,18.2557781493961,18.2878198837522,11325.2296510209,0.0,1.0
2017-01-23,22.82,22.83,22.8,22.83,1746,18.2798094501631,18.2878198837522,18.2637885829851,18.2878198837522,2179.65729394649,0.0,1.0
2017-01-24,22.96,22.97,22.81,22.86,2226,18.3919555204095,18.3999659539986,18.2717990165741,18.3118511845193,2778.87579400051,0.0,1.0
2017-01-25,22.97,22.99,22.92,22.98,60850,18.3999659539986,18.4159868211766,18.3599137860534,18.4079763875876,75963.4286005976,0.0,1.0
2017-01-26,22.74,22.8,22.71,22.8,10763,18.2157259814509,18.2637885829851,18.1916946806838,18.2637885829851,13436.2264918362,0.0,1.0
2017-01-27,22.67,22.84,22.66,22.84,3358,18.1596529463277,18.2958303173412,18.1516425127387,18.2958303173412,4192.0327566279,0.0,1.0
2017-01-30,22.62,22.63,22.53,22.57,7436,18.1196007783826,18.1276112119716,18.0475068760813,18.0795486104374,9282.89326333679,0.0,1.0
2017-01-31,22.66,22.73,22.61,22.61,18430,18.1516425127387,18.2077155478619,18.1115903447935,18.1115903447935,23007.493658324,0.0,1.0
2017-02-01,22.55,22.69,22.54,22.69,2643,18.0635277432594,18.1756738135058,18.0555173096703,18.1756738135058,3299.44686592243,0.0,1.0
2017-02-02,22.58,22.6,22.48,22.49,5306,18.0875590440265,18.1035799112045,18.0074547081362,18.0154651417252,6623.8611693471,0.0,1.0
2017-02-03,22.74,22.76,22.72,22.74,2017,18.2157259814509,18.231746848629,18.1997051142729,18.2157259814509,2517.96607210199,0.0,1.0
2017-02-06,22.82,22.84,22.8,22.82,11465,18.2798094501631,18.2958303173412,18.2637885829851,18.2798094501631,14312.5835481652,0.0,1.0
2017-02-07,22.78,22.81,22.78,22.78,1386,18.247767715807,18.2717990165741,18.247767715807,18.247767715807,1730.24341890598,0.0,1.0
2017-02-08,22.94,22.94,22.81,22.89,14744,18.3759346532315,18.3759346532315,18.2717990165741,18.3358824852863,18405.9949266592,0.0,1.0
2017-02-09,23.03,23.06,23.01,23.03,4003,18.4480285555327,18.4720598562998,18.4320076883547,18.4480285555327,4997.23261607549,0.0,1.0
2017-02-10,23.17,23.17,23.03,23.08,66650,18.5601746257791,18.5601746257791,18.4480285555327,18.4880807234779,83203.9854762506,0.0,1.0
2017-02-13,23.23,23.31,23.17,23.31,3859,18.6082372273133,18.6723206960255,18.5601746257791,18.6723206960255,4817.46706605928,0.0,1.0
2017-02-14,23.19,23.21,23.14,23.2,15866,18.5761954929572,18.5922163601353,18.5361433250121,18.5842059265462,19806.6681705355,0.0,1.0
2017-02-15,23.25,23.26,23.1,23.1,8339,18.6242580944914,18.6322685280804,18.5041015906559,18.5041015906559,10410.1730665634,0.0,1.0
2017-02-16,23.33,23.35,23.31,23.35,3362,18.6883415632036,18.7043624303817,18.6723206960255,18.7043624303817,4197.02624412834,0.0,1.0
2017-02-17,23.41,23.41,23.3,23.36,10927,18.7524250319158,18.7524250319158,18.6643102624365,18.7123728639707,13640.9594793547,0.0,1.0
2017-02-21,23.5,23.51,23.36,23.36,3780,18.8245189342171,18.8325293678061,18.7123728639707,18.7123728639707,4718.84568792538,0.0,1.0
2017-02-22,23.46,23.54,23.43,23.53,5407,18.792477199861,18.8565606685732,18.7684458990939,18.8485502349842,6749.94672873347,0.0,1.0
2017-02-23,23.57,23.6,23.48,23.53,9959,18.8805919693403,18.9046232701074,18.808498067039,18.8485502349842,12432.5355042457,0.0,1.0
2017-02-24,23.64,23.65,23.58,23.58,3309,18.9366650044635,18.9446754380525,18.8886024029293,18.8886024029293,4130.86253474737,0.0,1.0
2017-02-27,23.74,23.77,23.7,23.71,4501,19.0167693403538,19.0408006411209,18.9847276059977,18.9927380395867,5618.92180988151,0.0,1.0
2017-02-28,23.62,23.64,23.59,23.64,5641,18.9206441372854,18.9366650044635,18.8966128365183,18.9366650044635,7042.06574750982,0.0,1.0
2017-03-01,23.75,23.79,23.67,23.79,4607,19.0247797739428,19.0568215082989,18.9606963052306,19.0568215082989,5751.24922864345,0.0,1.0
2017-03-02,23.69,23.77,23.66,23.77,10123,18.9767171724086,19.0408006411209,18.9526858716415,19.0408006411209,12637.2684917642,0.0,1.0
2017-03-03,23.61,24.21,23.51,24.21,8112,18.9126337036964,19.3932597190381,18.8325293678061,19.3932597190381,10126.7926509129,0.0,1.0
2017-03-06,23.47,23.51,23.47,23.48,1083,18.80048763345,18.8325293678061,18.80048763345,18.808498067039,1351.98674074688,0.0,1.0
2017-03-07,23.38,23.5,23.36,23.5,6748,18.7283937311487,18.8245189342171,18.7123728639707,18.8245189342171,8424.0134132594,0.0,1.0
2017-03-08,23.16,23.31,23.16,23.31,18122,18.5521641921901,18.6723206960255,18.5521641921901,18.6723206960255,22622.9951207894,0.0,1.0
2017-03-09,23.25,23.25,23.23,23.23,565,18.6242580944914,18.6242580944914,18.6082372273133,18.6082372273133,705.330109438581,0.0,1.0
2017-03-10,23.29,23.29,23.23,23.24,3739,18.6562998288475,18.6562998288475,18.6082372273133,18.6162476609023,4667.66244104576,0.0,1.0
2017-03-13,23.32,23.32,23.28,23.3,10455,18.6803311296146,18.6803311296146,18.6482893952585,18.6643102624365,13051.7279543015,0.0,1.0
2017-03-14,23.26,23.3,23.24,23.26,27007,18.6322685280804,18.6643102624365,18.6162476609023,18.6322685280804,33714.7792311642,0.0,1.0
2017-03-15,23.61,23.61,23.38,23.38,4732,18.9126337036964,18.9126337036964,18.7283937311487,18.7283937311487,5907.29571303251,0.0,1.0
2017-03-16,23.44,23.56,23.44,23.56,4652,18.7764563326829,18.8725815357513,18.7764563326829,18.8725815357513,5807.42596302352,0.0,1.0
2017-03-17,23.46,23.48,23.41,23.43,7207,18.792477199861,18.808498067039,18.7524250319158,18.7684458990939,8997.01610393602,0.0,1.0
2017-03-20,23.34,23.51,23.34,23.51,3311,18.6963519967926,18.8325293678061,18.6963519967926,18.8325293678061,4133.35927849761,0.0,1.0
2017-03-21,23.2,23.42,23.16,23.42,10709,18.5842059265462,18.7604354655049,18.5521641921901,18.7604354655049,13368.8144105802,0.0,1.0
2017-03-22,23.23,23.3,23.11,23.11,7299,18.6082372273133,18.6643102624365,18.512112024245,18.512112024245,9111.8663164464,0.0,1.0
2017-03-23,23.15,23.27,23.03,23.03,6618,18.5441537586011,18.6402789616694,18.4480285555327,18.4480285555327,8261.72506949475,0.0,1.0
2017-03-24,23.19,23.23,23.15,23.19,9559,18.5761954929572,18.6082372273133,18.5441537586011,18.5761954929572,11933.1867542007,0.0,1.0
2017-03-27,23.13,23.16,23.11,23.11,2463,18.528132891423,18.5521641921901,18.512112024245,18.512112024245,3074.73992840218,0.0,1.0
2017-03-28,23.26,23.27,23.24,23.24,4063,18.6322685280804,18.6402789616694,18.6162476609023,18.6162476609023,5072.13492858223,0.0,1.0
2017-03-29,23.24,23.24,23.17,23.18,8957,18.6162476609023,18.6162476609023,18.5601746257791,18.5681850593682,11181.666885383,0.0,1.0
2017-03-30,23.22,23.25,23.2,23.2,2018,18.6002267937243,18.6242580944914,18.5842059265462,18.5842059265462,2519.21444397709,0.0,1.0
2017-03-31,23.32,23.34,23.32,23.34,1017,18.6803311296146,18.6963519967926,18.6803311296146,18.6963519967926,1269.59419698945,0.0,1.0
2017-04-03,23.17,23.18,23.12,23.18,70676,18.5601746257791,18.5681850593682,18.520122457834,18.5681850593682,88229.9306454537,0.0,1.0
2017-04-04,23.14,23.24,23.12,23.24,7880,18.5361433250121,18.6162476609023,18.520122457834,18.6162476609023,9837.17037588675,0.0,1.0
2017-04-05,23.19,23.25,23.19,23.25,2932,18.5761954929572,18.6242580944914,18.5761954929572,18.6242580944914,3660.22633782995,0.0,1.0
2017-04-06,23.2,23.2,23.11,23.11,1253,18.5842059265462,18.5842059265462,18.512112024245,18.512112024245,1564.20995951601,0.0,1.0
2017-04-07,23.16,23.2,23.13,23.13,3889,18.5521641921901,18.5842059265462,18.528132891423,18.528132891423,4854.91822231265,0.0,1.0
2017-04-10,23.22,23.24,23.2,23.22,9560,18.6002267937243,18.6162476609023,18.5842059265462,18.6002267937243,11934.4351260758,0.0,1.0
2017-04-11,23.29,23.33,23.2,23.2,2508,18.6562998288475,18.6883415632036,18.5842059265462,18.5842059265462,3130.91666278224,0.0,1.0
2017-04-12,23.24,23.27,23.24,23.27,4726,18.6162476609023,18.6402789616694,18.6162476609023,18.6402789616694,5899.80548178185,0.0,1.0
2017-04-13,23.2,23.27,23.2,23.24,9202,18.5842059265462,18.6402789616694,18.5842059265462,18.6162476609023,11487.5179947856,0.0,1.0
2017-04-17,23.33,23.33,23.11,23.11,9203,18.6883415632036,18.6883415632036,18.512112024245,18.512112024245,11488.7663666607,0.0,1.0
2017-04-18,23.28,23.29,23.21,23.21,2795,18.6482893952585,18.6562998288475,18.5922163601353,18.5922163601353,3489.19939093953,0.0,1.0
2017-04-19,23.22,23.27,23.21,23.27,1545,18.6002267937243,18.6402789616694,18.5922163601353,18.6402789616694,1928.73454704886,0.0,1.0
2017-04-20,23.35,23.39,23.27,23.27,9504,18.7043624303817,18.7364041647378,18.6402789616694,18.6402789616694,11864.5263010695,0.0,1.0
2017-04-21,23.31,23.33,23.29,23.3,2240,18.6723206960255,18.6883415632036,18.6562998288475,18.6643102624365,2796.35300025208,0.0,1.0
2017-04-24,23.42,23.45,23.3,23.3,11248,18.7604354655049,18.7844667662719,18.6643102624365,18.6643102624365,14041.6868512658,0.0,1.0
2017-04-25,23.57,23.6,23.43,23.43,12465,18.8805919693403,18.9046232701074,18.7684458990939,18.7684458990939,15560.9554232777,0.0,1.0
2017-04-26,23.55,23.66,23.43,23.43,10618,18.8645711021622,18.9526858716415,18.7684458990939,18.7684458990939,13255.2125699449,0.0,1.0
2017-04-27,23.57,23.61,23.54,23.59,9316,18.8805919693403,18.9126337036964,18.8565606685732,18.8966128365183,11629.8323885484,0.0,1.0
2017-04-28,23.36,23.51,23.32,23.51,8892,18.7123728639707,18.8325293678061,18.6803311296146,18.8325293678061,11100.5227135007,0.0,1.0
2017-05-01,23.31,23.32,23.31,23.31,1405,18.6723206960255,18.6803311296146,18.6723206960255,18.6723206960255,1753.96248453312,0.0,1.0
2017-05-02,23.36,23.38,23.31,23.38,5430,18.7123728639707,18.7283937311487,18.6723206960255,18.7283937311487,6778.65928186106,0.0,1.0
2017-05-03,23.37,23.37,23.31,23.31,2500,18.7203832975597,18.7203832975597,18.6723206960255,18.6723206960255,3120.92968778134,0.0,1.0
2017-05-04,23.42,23.42,23.32,23.42,6266,18.7604354655049,18.7604354655049,18.6803311296146,18.7604354655049,7822.29816945513,0.0,1.0
2017-05-05,23.47,23.47,23.44,23.46,2948,18.80048763345,18.80048763345,18.7764563326829,18.792477199861,3680.20028783175,0.0,1.0
2017-05-08,23.43,23.49,23.43,23.43,8412,18.7684458990939,18.8165085006281,18.7684458990939,18.7684458990939,10501.3042134466,0.0,1.0
2017-05-09,23.4,23.45,23.39,23.45,1179,18.7444145983268,18.7844667662719,18.7364041647378,18.7844667662719,1471.83044075768,0.0,1.0
2017-05-10,23.46,23.46,23.42,23.42,552,18.792477199861,18.792477199861,18.7604354655049,18.7604354655049,689.101275062118,0.0,1.0
2017-05-11,23.33,23.33,23.33,23.33,143,18.6883415632036,18.6883415632036,18.6883415632036,18.6883415632036,178.517178141092,0.0,1.0
2017-05-12,23.34,23.36,23.33,23.34,1745,18.6963519967926,18.7123728639707,18.6883415632036,18.6963519967926,2178.40892207138,0.0,1.0
2017-05-15,23.46,23.52,23.45,23.5,3745,18.792477199861,18.8405398013951,18.7844667662719,18.8245189342171,4675.15267229644,0.0,1.0
2017-05-16,23.43,23.46,23.36,23.46,3335,18.7684458990939,18.792477199861,18.7123728639707,18.792477199861,4163.3202035003,0.0,1.0
2017-05-17,23.2,23.28,23.2,23.25,4992,18.5842059265462,18.6482893952585,18.5842059265462,18.6242580944914,6231.87240056178,0.0,1.0
2017-05-18,23.25,23.33,23.23,23.23,6756,18.6242580944914,18.6883415632036,18.6082372273133,18.6082372273133,8434.00038826027,0.0,1.0
2017-05-19,23.39,23.46,23.24,23.25,2436,18.7364041647378,18.792477199861,18.6162476609023,18.6242580944914,3041.03388777413,0.0,1.0
2017-05-22,23.5,23.5,23.42,23.48,3049,18.8245189342171,18.8245189342171,18.7604354655049,18.808498067039,3806.28584721812,0.0,1.0
2017-05-23,23.64,23.65,23.62,23.65,6628,18.9366650044635,18.9446754380525,18.9206441372854,18.9446754380525,8274.20878824587,0.0,1.0
2017-05-24,23.64,23.68,23.61,23.64,5373,18.9366650044635,18.9687067388196,18.9126337036964,18.9366650044635,6707.50208497964,0.0,1.0
2017-05-25,23.77,23.8,23.61,23.61,6477,19.0408006411209,19.0648319418879,18.9126337036964,18.9126337036964,8085.70463510387,0.0,1.0
2017-05-26,23.75,23.79,23.75,23.76,5632,19.0247797739428,19.0568215082989,19.0247797739428,19.0327902075318,7030.8304006338,0.0,1.0
2017-05-30,23.73,23.75,23.67,23.75,8734,19.0087589067647,19.0247797739428,18.9606963052306,19.0247797739428,10903.2799572329,0.0,1.0
2017-05-31,23.73,23.76,23.61,23.75,81334,19.0087589067647,19.0327902075318,18.9126337036964,19.0247797739428,101535.078090403,0.0,1.0
2017-06-01,23.97,23.97,23.78,23.81,24477,19.2010093129014,19.2010093129014,19.0488110747099,19.072842375477,30556.3983871296,0.0,1.0
2017-06-02,24.07,24.13,23.95,23.95,8602,19.2811136487917,19.3291762503259,19.1849884457234,19.1849884457234,10738.494869718,0.0,1.0
2017-06-05,24.0,24.19,24.0,24.19,25838,19.2250406136685,19.3772388518601,19.2250406136685,19.3772388518601,32255.4325091577,0.0,1.0
2017-06-06,23.95,23.95,23.91,23.91,1301,19.1849884457234,19.1849884457234,19.1529467113673,19.1529467113673,1624.13180952141,0.0,1.0
2017-06-07,23.94,23.96,23.93,23.95,2862,19.1769780121343,19.1929988793124,19.1689675785453,19.1849884457234,3572.84030657208,0.0,1.0
2017-06-08,23.97,23.99,23.89,23.89,2000,19.2010093129014,19.2170301800795,19.1369258441892,19.1369258441892,2496.74375022507,0.0,1.0
2017-06-09,24.23,24.23,24.01,24.07,11910,19.4092805862162,19.4092805862162,19.2330510472575,19.2811136487917,14868.1090325903,0.0,1.0
2017-06-12,24.19,24.25,24.18,24.21,1933,19.3772388518601,19.4253014533942,19.369228418271,19.3932597190381,2413.10283459252,0.0,1.0
2017-06-13,24.27,24.3,24.27,24.3,1226,19.4413223205723,19.4653536213394,19.4413223205723,19.4653536213394,1530.50391888797,0.0,1.0
2017-06-14,24.4,24.44,24.32,24.44,2515,19.5454579572297,19.5774996915858,19.4813744885174,19.5774996915858,3139.65526590802,0.0,1.0
2017-06-15,24.43,24.43,24.35,24.35,4545,19.5694892579967,19.5694892579967,19.5054057892845,19.5054057892845,5673.85017238648,0.0,1.0
2017-06-16,24.46,24.46,24.35,24.37,2988,19.5935205587638,19.5935205587638,19.5054057892845,19.5214266564626,3730.13516283626,0.0,1.0
2017-06-19,24.52,24.52,24.43,24.43,2595,19.641583160298,19.641583160298,19.5694892579967,19.5694892579967,3239.52501591703,0.0,1.0
2017-06-20,24.38,24.44,24.38,24.44,1178,19.5294370900516,19.5774996915858,19.5294370900516,19.5774996915858,1470.58206888257,0.0,1.0
2017-06-21,24.37,24.49,24.34,24.34,3140,19.5214266564626,19.6175518595309,19.4973953556955,19.4973953556955,3919.88768785335,0.0,1.0
2017-06-22,24.24,24.28,24.18,24.27,5172,19.4172910198052,19.4493327541613,19.369228418271,19.4413223205723,6456.57933808203,0.0,1.0
2017-06-23,24.27,24.33,24.23,24.24,17213,19.4413223205723,19.4893849221065,19.4092805862162,19.4172910198052,21488.225086312,0.0,1.0
2017-06-26,24.34,24.35,24.32,24.32,4132,19.4973953556955,19.5054057892845,19.4813744885174,19.4813744885174,5158.27258796499,0.0,1.0
2017-06-27,24.17,24.24,24.17,24.24,7346,19.361217984682,19.4172910198052,19.361217984682,19.4172910198052,9170.53979457668,0.0,1.0
2017-06-28,24.26,24.33,24.26,24.28,5425,19.4333118869833,19.4893849221065,19.4333118869833,19.4493327541613,6772.41742248549,0.0,1.0
2017-06-29,24.07,24.19,24.04,24.19,1246,19.2811136487917,19.3772388518601,19.2570823480246,19.3772388518601,1555.47135639022,0.0,1.0
2017-06-30,24.14,24.16,24.03,24.16,37067,19.3371866839149,19.353207551093,19.2490719144356,19.353207551093,46273.4002947964,0.0,1.0
2017-07-03,24.23,24.26,24.19,24.19,4424,19.4092805862162,19.4333118869833,19.3772388518601,19.3772388518601,5522.79717549785,0.0,1.0
2017-07-05,24.13,24.19,24.12,24.19,2739,19.3291762503259,19.3772388518601,19.3211658167369,19.3772388518601,3419.29056593323,0.0,1.0
2017-07-06,23.98,24.04,23.98,24.01,3271,19.2090197464905,19.2570823480246,19.2090197464905,19.2330510472575,4083.42440349309,0.0,1.0
2017-07-07,24.08,24.1,23.98,24.07,3816,19.2891240823807,19.3051449495588,19.2090197464905,19.2811136487917,4763.78707542944,0.0,1.0
2017-07-10,24.01,24.07,24.01,24.07,3385,19.2330510472575,19.2811136487917,19.2330510472575,19.2811136487917,4225.73879725594,0.0,1.0
2017-07-11,23.89,23.92,23.85,23.91,11883,19.1369258441892,19.1609571449563,19.1048841098331,19.1529467113673,14834.4029919622,0.0,1.0
2017-07-12,24.01,24.1,24.0,24.05,18512,19.2330510472575,19.3051449495588,19.2250406136685,19.2650927816137,23109.8601520833,0.0,1.0
2017-07-13,24.05,24.05,23.99,24.05,2957,19.2650927816137,19.2650927816137,19.2170301800795,19.2650927816137,3691.43563470776,0.0,1.0
2017-07-14,24.12,24.13,24.03,24.13,18052,19.3211658167369,19.3291762503259,19.2490719144356,19.3291762503259,22535.6090895314,0.0,1.0
2017-07-17,24.11,24.21,24.09,24.21,13916,19.3131553831478,19.3932597190381,19.2971345159698,19.3932597190381,17372.3430140661,0.0,1.0
2017-07-18,24.13,24.13,24.07,24.07,810,19.3291762503259,19.3291762503259,19.2811136487917,19.2811136487917,1011.18121884115,0.0,1.0
2017-07-19,24.22,24.22,24.17,24.17,4470,19.4012701526271,19.4012701526271,19.361217984682,19.361217984682,5580.22228175304,0.0,1.0
2017-07-20,24.4,24.4,24.33,24.36,1052,19.5454579572297,19.5454579572297,19.4893849221065,19.5134162228735,1313.28721261838,0.0,1.0
2017-07-21,24.38,24.38,24.33,24.33,430,19.5294370900516,19.5294370900516,19.4893849221065,19.4893849221065,536.79990629839,0.0,1.0
2017-07-24,24.23,24.27,24.22,24.26,7387,19.4092805862162,19.4413223205723,19.4012701526271,19.4333118869833,9221.72304145628,0.0,1.0
2017-07-25,24.33,24.4,24.31,24.4,3225,19.4893849221065,19.5454579572297,19.4733640549284,19.5454579572297,4025.99929723792,0.0,1.0
2017-07-26,24.31,24.31,24.24,24.24,1589,19.4733640549284,19.4733640549284,19.4172910198052,19.4172910198052,1983.66290955382,0.0,1.0
2017-07-27,24.11,24.15,24.08,24.15,1989,19.3131553831478,19.3451971175039,19.2891240823807,19.3451971175039,2483.01165959884,0.0,1.0
2017-07-28,24.08,24.24,24.06,24.24,2656,19.2891240823807,19.4172910198052,19.2731032152027,19.4172910198052,3315.6757002989,0.0,1.0
2017-07-31,24.21,24.21,24.12,24.14,7480,19.3932597190381,19.3932597190381,19.3211658167369,19.3371866839149,9337.82162584177,0.0,1.0
2017-08-01,24.26,24.26,24.22,24.22,2362,19.4333118869833,19.4333118869833,19.4012701526271,19.4012701526271,2948.6543690158,0.0,1.0
2017-08-02,24.12,24.31,24.1,24.31,1718,19.3211658167369,19.4733640549284,19.3051449495588,19.4733640549284,2144.70288144333,0.0,1.0
2017-08-03,24.13,24.17,24.11,24.12,8442,19.3291762503259,19.361217984682,19.3131553831478,19.3211658167369,10538.7553697,0.0,1.0
2017-08-04,24.2,24.2,24.04,24.04,6053,19.3852492854491,19.3852492854491,19.2570823480246,19.2570823480246,7556.39496005617,0.0,1.0
2017-08-07,24.21,24.25,24.21,24.25,6369,19.3932597190381,19.4253014533942,19.3932597190381,19.4253014533942,7950.88047259174,0.0,1.0
2017-08-08,24.19,24.33,24.15,24.33,9589,19.3772388518601,19.4893849221065,19.3451971175039,19.4893849221065,11970.6379104541,0.0,1.0
2017-08-09,24.13,24.28,24.09,24.28,2853,19.3291762503259,19.4493327541613,19.2971345159698,19.4493327541613,3561.60495969606,0.0,1.0
2017-08-10,23.99,23.99,23.88,23.96,6154,19.2170301800795,19.2170301800795,19.1289154106002,19.1929988793124,7682.48051944253,0.0,1.0
2017-08-11,23.75,23.89,23.75,23.89,2512,19.0247797739428,19.1369258441892,19.0247797739428,19.1369258441892,3135.91015028269,0.0,1.0
2017-08-14,24.02,24.04,23.92,23.99,5223,19.2410614808466,19.2570823480246,19.1609571449563,19.2170301800795,6520.24630371276,0.0,1.0
2017-08-15,23.9,23.91,23.9,23.9,759,19.1449362777782,19.1529467113673,19.1449362777782,19.1449362777782,947.514253210415,0.0,1.0
2017-08-16,24.0,24.06,23.97,24.03,6819,19.2250406136685,19.2731032152027,19.2010093129014,19.2490719144356,8512.64781639238,0.0,1.0
2017-08-17,23.83,23.95,23.82,23.92,3690,19.088863242655,19.1849884457234,19.080852809066,19.1609571449563,4606.49221916526,0.0,1.0
2017-08-18,23.7,23.74,23.66,23.69,2686,18.9847276059977,19.0167693403538,18.9526858716415,18.9767171724086,3353.12685655226,0.0,1.0
2017-08-21,23.81,23.81,23.72,23.72,2206,19.072842375477,19.072842375477,19.0007484731757,19.0007484731757,2753.90835649825,0.0,1.0
2017-08-22,23.94,23.94,23.78,23.79,1298,19.1769780121343,19.1769780121343,19.0488110747099,19.0568215082989,1620.38669389607,0.0,1.0
2017-08-23,23.93,23.93,23.88,23.93,8337,19.1689675785453,19.1689675785453,19.1289154106002,19.1689675785453,10407.6763228132,0.0,1.0
2017-08-24,23.88,23.95,23.88,23.95,3706,19.1289154106002,19.1849884457234,19.1289154106002,19.1849884457234,4626.46616916705,0.0,1.0
2017-08-25,24.09,24.09,23.96,23.96,30566,19.2971345159698,19.2971345159698,19.1929988793124,19.1929988793124,38157.7347346897,0.0,1.0
2017-08-28,24.01,24.13,24.01,24.13,1366,19.2330510472575,19.3291762503259,19.2330510472575,19.3291762503259,1705.27598140373,0.0,1.0
2017-08-29,24.01,24.02,23.98,23.98,4720,19.2330510472575,19.2410614808466,19.2090197464905,19.2090197464905,5892.31525053118,0.0,1.0
2017-08-30,24.03,24.08,24.03,24.04,1048,19.2490719144356,19.2891240823807,19.2490719144356,19.2570823480246,1308.29372511794,0.0,1.0
2017-08-31,24.13,24.17,24.13,24.15,5517,19.3291762503259,19.361217984682,19.3291762503259,19.3451971175039,6887.26763499585,0.0,1.0
2017-09-01,24.24,24.26,24.23,24.26,2462,19.4172910198052,19.4333118869833,19.4092805862162,19.4333118869833,3073.49155652706,0.0,1.0
2017-09-05,24.14,24.24,24.1,24.24,6557,19.3371866839149,19.4172910198052,19.3051449495588,19.4172910198052,8185.5743851129,0.0,1.0
2017-09-06,24.23,24.32,24.22,24.26,11127,19.4092805862162,19.4813744885174,19.4012701526271,19.4333118869833,13890.6338543772,0.0,1.0
2017-09-07,24.25,24.26,24.2,24.2,3151,19.4253014533942,19.4333118869833,19.3852492854491,19.3852492854491,3933.6197784796,0.0,1.0
2017-09-08,24.4,24.44,24.19,24.19,2438,19.5454579572297,19.5774996915858,19.3772388518601,19.3772388518601,3043.53063152435,0.0,1.0
2017-09-11,24.58,24.6,24.54,24.56,1785,19.6896457618322,19.7056666290102,19.6576040274761,19.6736248946541,2228.34379707587,0.0,1.0
2017-09-12,24.53,24.65,24.52,24.64,4377,19.649593593887,19.7457187969554,19.641583160298,19.7377083633663,5464.12369736757,0.0,1.0
2017-09-13,24.52,24.67,24.47,24.67,5810,19.641583160298,19.7617396641334,19.6015309923529,19.7617396641334,7253.04059440383,0.0,1.0
2017-09-14,24.56,24.56,24.52,24.53,2092,19.6736248946541,19.6736248946541,19.641583160298,19.649593593887,2611.59396273542,0.0,1.0
2017-09-15,24.7,24.7,24.53,24.66,16270,19.7857709649005,19.7857709649005,19.649593593887,19.7537292305444,20311.010408081,0.0,1.0
2017-09-18,24.58,24.69,24.58,24.69,5085,19.6896457618322,19.7777605313115,19.6896457618322,19.7777605313115,6347.97098494723,0.0,1.0
2017-09-19,24.59,24.63,24.59,24.63,3485,19.6976561954212,19.7296979297773,19.6976561954212,19.7296979297773,4350.57598476718,0.0,1.0
2017-09-20,24.58,24.62,24.51,24.6,1793,19.6896457618322,19.7216874961883,19.633572726709,19.7056666290102,2238.33077207677,0.0,1.0
2017-09-21,24.4,24.5,24.34,24.34,3851,19.5454579572297,19.6255622931199,19.4973953556955,19.4973953556955,4807.48009105836,0.0,1.0
2017-09-22,24.34,24.4,24.34,24.4,1970,19.4973953556955,19.5454579572297,19.4973953556955,19.5454579572297,2459.29259397169,0.0,1.0
2017-09-25,24.47,24.48,24.45,24.48,1254,19.6015309923529,19.6095414259419,19.5855101251748,19.6095414259419,1565.45833139112,0.0,1.0
2017-09-26,24.52,24.52,24.44,24.44,23548,19.641583160298,19.641583160298,19.5774996915858,19.5774996915858,29396.66091515,0.0,1.0
2017-09-27,24.45,24.5,24.36,24.48,27978,19.5855101251748,19.6255622931199,19.5134162228735,19.6095414259419,34926.9483218985,0.0,1.0
2017-09-28,24.56,24.56,24.43,24.43,4882,19.6736248946541,19.6736248946541,19.5694892579967,19.5694892579967,6094.5514942994,0.0,1.0
2017-09-29,24.53,24.55,24.53,24.54,1622,19.649593593887,19.6656144610651,19.649593593887,19.6576040274761,2024.85918143253,0.0,1.0
2017-10-02,24.65,24.65,24.56,24.56,2068,19.7457187969554,19.7457187969554,19.6736248946541,19.6736248946541,2581.63303773272,0.0,1.0
2017-10-03,24.65,24.66,24.56,24.61,15911,19.7457187969554,19.7537292305444,19.6736248946541,19.7136770625993,19862.8449049155,0.0,1.0
2017-10-04,24.65,24.65,24.61,24.62,3583,19.7457187969554,19.7457187969554,19.7136770625993,19.7216874961883,4472.9164285282,0.0,1.0
2017-10-05,24.67,24.7,24.62,24.62,6662,19.7617396641334,19.7857709649005,19.7216874961883,19.7216874961883,8316.65343199972,0.0,1.0
2017-10-06,24.6,24.61,24.49,24.49,4081,19.7056666290102,19.7136770625993,19.6175518595309,19.6175518595309,5094.60562233426,0.0,1.0
2017-10-09,24.62,24.68,24.62,24.66,3376,19.7216874961883,19.7697500977225,19.7216874961883,19.7537292305444,4214.50345037991,0.0,1.0
2017-10-10,24.68,24.72,24.68,24.71,6710,19.7697500977225,19.8017918320786,19.7697500977225,19.7937813984895,8376.57528200509,0.0,1.0
2017-10-11,24.72,24.73,24.69,24.72,2647,19.8017918320786,19.8098022656676,19.7777605313115,19.8017918320786,3304.44035342287,0.0,1.0
2017-10-12,24.78,24.79,24.7,24.74,1888,19.8498544336127,19.8578648672018,19.7857709649005,19.8178126992566,2356.92610021247,0.0,1.0
2017-10-13,24.84,24.93,24.82,24.92,2823,19.8979170351469,19.9700109374482,19.8818961679689,19.9620005038591,3524.15380344269,0.0,1.0
2017-10-16,24.8,24.82,24.76,24.79,3299,19.8658753007908,19.8818961679689,19.8338335664347,19.8578648672018,4118.37881599625,0.0,1.0
2017-10-17,24.85,24.86,24.81,24.81,3001,19.9059274687359,19.913937902325,19.8738857343798,19.8738857343798,3746.36399721272,0.0,1.0
2017-10-18,24.91,24.99,24.86,24.99,2192,19.9539900702701,20.0180735389823,19.913937902325,20.0180735389823,2736.43115024668,0.0,1.0
2017-10-19,24.93,24.93,24.91,24.92,1223,19.9700109374482,19.9700109374482,19.9539900702701,19.9620005038591,1526.75880326263,0.0,1.0
2017-10-20,25.04,25.04,24.98,25.0,2299,20.0581257069275,20.0581257069275,20.0100631053933,20.0260839725714,2870.00694088372,0.0,1.0
2017-10-23,24.88,25.13,24.87,25.13,2410,19.929958769503,20.1302196092287,19.921948335914,20.1302196092287,3008.57621902121,0.0,1.0
2017-10-24,24.83,24.91,24.8,24.91,7785,19.8899066015579,19.9539900702701,19.8658753007908,19.9539900702701,9718.57504775107,0.0,1.0
2017-10-25,24.69,24.72,24.61,24.62,1840,19.7777605313115,19.8017918320786,19.7136770625993,19.7216874961883,2297.00425020706,0.0,1.0
2017-10-26,24.78,24.86,24.77,24.77,6124,19.8498544336127,19.913937902325,19.8418440000237,19.8418440000237,7645.02936318918,0.0,1.0
2017-10-27,24.69,24.72,24.65,24.65,5647,19.7777605313115,19.8017918320786,19.7457187969554,19.7457187969554,7049.55597876048,0.0,1.0
2017-10-30,24.51,24.64,24.51,24.64,798,19.633572726709,19.7377083633663,19.633572726709,19.7377083633663,996.200756339801,0.0,1.0
2017-10-31,24.62,24.66,24.57,24.59,7023,19.7216874961883,19.7537292305444,19.6816353282431,19.6976561954212,8767.31567891533,0.0,1.0
2017-11-01,24.6,24.7,24.55,24.64,6909,19.7056666290102,19.7857709649005,19.6656144610651,19.7377083633663,8625.00128515252,0.0,1.0
2017-11-02,24.74,24.75,24.71,24.75,1178,19.8178126992566,19.8258231328457,19.7937813984895,19.8258231328457,1470.58206888257,0.0,1.0
2017-11-03,24.73,24.77,24.7,24.71,5325,19.8098022656676,19.8418440000237,19.7857709649005,19.7937813984895,6647.58023497425,0.0,1.0
2017-11-06,24.7,24.79,24.7,24.79,8993,19.7857709649005,19.8578648672018,19.7857709649005,19.8578648672018,11226.608272887,0.0,1.0
2017-11-07,24.67,24.67,24.63,24.63,400,19.7617396641334,19.7617396641334,19.7296979297773,19.7296979297773,499.348750045015,0.0,1.0
2017-11-08,24.64,24.64,24.5,24.5,2049,19.7377083633663,19.7377083633663,19.6255622931199,19.6255622931199,2557.91397210559,0.0,1.0
2017-11-09,24.54,24.55,24.46,24.55,1820,19.6576040274761,19.6656144610651,19.5935205587638,19.6656144610651,2272.03681270481,0.0,1.0
2017-11-10,24.6,24.62,24.52,24.56,3754,19.7056666290102,19.7216874961883,19.641583160298,19.6736248946541,4686.38801917246,0.0,1.0
2017-11-13,24.65,24.7,24.59,24.59,4870,19.7457187969554,19.7857709649005,19.6976561954212,19.6976561954212,6079.57103179803,0.0,1.0
2017-11-14,24.86,24.86,24.49,24.49,2696,19.913937902325,19.913937902325,19.6175518595309,19.6175518595309,3365.61057530339,0.0,1.0
2017-11-15,24.76,24.82,24.74,24.75,1724,19.8338335664347,19.8818961679689,19.8178126992566,19.8258231328457,2152.19311269401,0.0,1.0
2017-11-16,24.87,24.92,24.64,24.64,5463,19.921948335914,19.9620005038591,19.7377083633663,19.7377083633663,6819.85555373978,0.0,1.0
2017-11-17,24.86,24.96,24.78,24.96,4831,19.913937902325,19.9940422382153,19.8498544336127,19.9940422382153,6030.88452866865,0.0,1.0
2017-11-20,24.88,24.91,24.81,24.81,5475,19.929958769503,19.9539900702701,19.8738857343798,19.8738857343798,6834.83601624114,0.0,1.0
2017-11-21,24.99,24.99,24.99,24.99,499,20.0180735389823,20.0180735389823,20.0180735389823,20.0180735389823,622.937565681156,0.0,1.0
2017-11-22,24.97,25.04,24.96,25.0,2131,20.0020526718043,20.0581257069275,19.9940422382153,20.0260839725714,2660.28046586481,0.0,1.0
2017-11-24,24.92,24.92,24.92,24.92,186,19.9620005038591,19.9620005038591,19.9620005038591,19.9620005038591,232.197168770932,0.0,1.0
2017-11-27,25.0,25.02,24.95,24.97,6211,20.0260839725714,20.0421048397494,19.9860318046262,20.0020526718043,7753.63771632394,0.0,1.0
2017-11-28,25.34,25.34,25.07,25.07,6422,20.2984387145983,20.2984387145983,20.0821570076946,20.0821570076946,8017.04418197271,0.0,1.0
2017-11-29,25.59,25.67,25.59,25.65,2177,20.4986995543241,20.5627830230363,20.4986995543241,20.5467621558582,2717.70557211998,0.0,1.0
2017-11-30,25.69,25.85,25.69,25.85,1061,20.5788038902143,20.7069708276388,20.5788038902143,20.7069708276388,1324.5225594944,0.0,1.0
2017-12-01,25.64,25.64,25.32,25.32,3187,20.5387517222692,20.5387517222692,20.2824178474203,20.2824178474203,3978.56116598365,0.0,1.0
2017-12-04,25.91,26.04,25.88,26.02,3760,20.755033429173,20.8591690658303,20.7310021284059,20.8431481986523,4693.87825042312,0.0,1.0
2017-12-05,25.71,26.9,25.67,26.9,6079,20.5948247573924,21.5480663544868,20.5627830230363,21.5480663544868,7588.8526288091,0.0,1.0
2017-12-06,25.69,25.71,25.56,25.56,7386,20.5788038902143,20.5948247573924,20.474668253557,20.474668253557,9220.4746695812,0.0,1.0
2017-12-07,25.67,25.7,25.67,25.69,2532,20.5627830230363,20.5868143238034,20.5627830230363,20.5788038902143,3160.87758778494,0.0,1.0
2017-12-08,25.71,25.73,25.69,25.73,16233,20.5948247573924,20.6108456245705,20.5788038902143,20.6108456245705,20264.8206487018,0.0,1.0
2017-12-11,25.7,25.71,25.66,25.71,1478,20.5868143238034,20.5948247573924,20.5547725894473,20.5948247573924,1845.09363141632,0.0,1.0
2017-12-12,25.57,25.65,25.57,25.65,1960,20.482678687146,20.5467621558582,20.482678687146,20.5467621558582,2446.80887522057,0.0,1.0
2017-12-13,25.72,25.72,25.68,25.68,561,20.6028351909814,20.6028351909814,20.5707934566253,20.5707934566253,700.336621938133,0.0,1.0
2017-12-14,25.52,25.66,25.52,25.57,819,20.4426265192009,20.5547725894473,20.4426265192009,20.482678687146,1022.41656571716,0.0,1.0
2017-12-15,25.84,25.99,25.64,25.64,2121,20.6989603940498,20.8191168978852,20.5387517222692,20.5387517222692,2647.79674711368,0.0,1.0
2017-12-18,25.98,25.99,25.95,25.99,1892,20.8111064642962,20.8191168978852,20.7870751635291,20.8191168978852,2361.91958771291,0.0,1.0
2017-12-19,25.83,25.98,25.83,25.98,4028,20.6909499604607,20.8111064642962,20.6909499604607,20.8111064642962,5028.4419129533,0.0,1.0
2017-12-20,25.7,25.89,25.7,25.89,14707,20.5868143238034,20.7390125619949,20.5868143238034,20.7390125619949,18359.80516728,0.0,1.0
2017-12-21,25.51,25.58,25.41,25.41,4981,20.4346160856118,20.490689120735,20.3545117497215,20.3545117497215,6218.14030993554,0.0,1.0
2017-12-22,25.45,25.47,25.45,25.46,1285,20.3865534840777,20.4025743512557,20.3865534840777,20.3945639176667,1604.1578595196,0.0,1.0
2017-12-26,25.49,25.54,25.49,25.54,869,20.4185952184338,20.4586473863789,20.4185952184338,20.4586473863789,1084.83515947279,0.0,1.0
2017-12-27,25.49,25.57,25.49,25.53,1059,20.4185952184338,20.482678687146,20.4185952184338,20.4506369527899,1322.02581574417,0.0,1.0
2017-12-28,25.52,25.52,25.47,25.5,2355,20.4426265192009,20.4426265192009,20.4025743512557,20.4266056520228,2939.91576589001,0.0,1.0
2017-12-29,25.5,25.56,25.46,25.46,14292,20.4266056520228,20.474668253557,20.3945639176667,20.3945639176667,17841.7308391083,0.0,1.0
2018-01-02,25.33,25.56,25.33,25.56,7261,20.2904282810093,20.474668253557,20.2904282810093,20.474668253557,9064.42818519212,0.0,1.0
2018-01-03,25.32,25.39,25.28,25.28,2597,20.2824178474203,20.3384908825435,20.2503761130642,20.2503761130642,3242.02175966725,0.0,1.0
2018-01-04,25.34,25.43,25.34,25.39,1579,20.2984387145983,20.3705326168996,20.2984387145983,20.3384908825435,1971.1791908027,0.0,1.0
2018-01-05,25.41,25.41,25.3,25.35,3718,20.3545117497215,20.3545117497215,20.2663969802422,20.3064491481874,4641.44663166841,0.0,1.0
2018-01-08,25.5,25.52,25.37,25.43,3472,20.4266056520228,20.4426265192009,20.3224700153654,20.3705326168996,4334.34715039072,0.0,1.0
2018-01-09,25.53,25.53,25.52,25.52,10512,20.4506369527899,20.4506369527899,20.4426265192009,20.4426265192009,13122.885151183,0.0,1.0
2018-01-10,25.41,25.45,25.37,25.39,12781,20.3545117497215,20.3865534840777,20.3224700153654,20.3384908825435,15955.4409358133,0.0,1.0
2018-01-11,25.41,25.41,25.41,25.41,72,20.3545117497215,20.3545117497215,20.3545117497215,20.3545117497215,89.8827750081027,0.0,1.0
2018-01-12,25.61,25.65,25.61,25.64,2198,20.5147204215021,20.5467621558582,20.5147204215021,20.5387517222692,2743.92138149735,0.0,1.0
2018-01-16,25.53,25.74,25.53,25.73,3566,20.4506369527899,20.6188560581595,20.4506369527899,20.6108456245705,4451.6941066513,0.0,1.0
2018-01-17,25.66,25.67,25.57,25.62,3934,20.5547725894473,20.5627830230363,20.482678687146,20.5227308550911,4911.0949566927,0.0,1.0
2018-01-18,25.49,25.64,25.47,25.64,2352,20.4185952184338,20.5387517222692,20.4025743512557,20.5387517222692,2936.17065026468,0.0,1.0
2018-01-19,25.68,25.68,25.68,25.68,530,20.5707934566253,20.5707934566253,20.5707934566253,20.5707934566253,661.637093809644,0.0,1.0
2018-01-22,25.79,25.82,25.74,25.74,3371,20.6589082261046,20.6829395268717,20.6188560581595,20.6188560581595,4208.26159100436,0.0,1.0
2018-01-23,25.89,25.9,25.78,25.78,4592,20.7390125619949,20.7470229955839,20.6508977925156,20.6508977925156,5732.52365051676,0.0,1.0
2018-01-24,25.72,25.75,25.67,25.75,4099,20.6028351909814,20.6268664917485,20.5627830230363,20.6268664917485,5117.07631608629,0.0,1.0
2018-01-25,25.69,25.74,25.56,25.56,6039,20.5788038902143,20.6188560581595,20.474668253557,20.474668253557,7538.91775380461,0.0,1.0
2018-01-26,25.73,25.76,25.67,25.68,1204,20.6108456245705,20.6348769253375,20.5627830230363,20.5707934566253,1503.03973763549,0.0,1.0
2018-01-29,25.61,25.86,25.61,25.86,4128,20.5147204215021,20.7149812612278,20.5147204215021,20.7149812612278,5153.27910046455,0.0,1.0
2018-01-30,25.43,25.49,25.42,25.49,2383,20.3705326168996,20.4185952184338,20.3625221833106,20.4185952184338,2974.87017839317,0.0,1.0
2018-01-31,25.31,25.5,25.31,25.46,2944,20.2744074138313,20.4266056520228,20.2744074138313,20.3945639176667,3675.20680033129,0.0,1.0
2018-02-01,25.26,25.32,25.23,25.32,774,20.2343552458861,20.2824178474203,20.210323945119,20.2824178474203,966.239831337103,0.0,1.0
2018-02-02,25.03,25.27,25.03,25.27,4792,20.0501152733385,20.2423656794751,20.0501152733385,20.2423656794751,5982.19802553925,0.0,1.0
2018-02-05,24.37,25.03,24.37,25.03,2150,19.5214266564626,20.0501152733385,19.5214266564626,20.0501152733385,2683.99953149195,0.0,1.0
2018-02-06,24.31,24.37,23.98,24.21,9733,19.4733640549284,19.5214266564626,19.2090197464905,19.3932597190381,12150.4034604703,0.0,1.0
2018-02-07,24.4,24.57,24.22,24.26,5972,19.5454579572297,19.6816353282431,19.4012701526271,19.4333118869833,7455.27683817204,0.0,1.0
2018-02-08,23.95,24.39,23.95,24.31,9279,19.1849884457234,19.5374475236406,19.1849884457234,19.4733640549284,11583.6426291692,0.0,1.0
2018-02-09,24.13,24.13,23.81,23.84,3248,19.3291762503259,19.3291762503259,19.072842375477,19.0968736762441,4054.71185036551,0.0,1.0
2018-02-12,24.36,24.45,24.33,24.44,1490,19.5134162228735,19.5855101251748,19.4893849221065,19.5774996915858,1860.07409391768,0.0,1.0
2018-02-13,24.36,24.36,24.29,24.35,6009,19.5134162228735,19.5134162228735,19.4573431877503,19.5054057892845,7501.46659755124,0.0,1.0
2018-02-14,24.54,24.54,24.33,24.4,2835,19.6576040274761,19.6576040274761,19.4893849221065,19.5454579572297,3539.13426594403,0.0,1.0
2018-02-15,24.75,24.75,24.57,24.68,1664,19.8258231328457,19.8258231328457,19.6816353282431,19.7697500977225,2077.29080018725,0.0,1.0
2018-02-16,24.92,24.92,24.82,24.82,450,19.9620005038591,19.9620005038591,19.8818961679689,19.8818961679689,561.767343800642,0.0,1.0
2018-02-20,24.55,24.59,24.53,24.59,2827,19.6656144610651,19.6976561954212,19.649593593887,19.6976561954212,3529.14729094313,0.0,1.0
2018-02-21,24.74,24.76,24.62,24.63,26030,19.8178126992566,19.8338335664347,19.7216874961883,19.7296979297773,32495.1199091793,0.0,1.0
2018-02-22,24.35,24.62,24.35,24.57,3312,19.5054057892845,19.7216874961883,19.5054057892845,19.6816353282431,4134.60765037272,0.0,1.0
2018-02-23,24.86,24.86,24.65,24.65,1223,19.913937902325,19.913937902325,19.7457187969554,19.7457187969554,1526.75880326263,0.0,1.0
2018-02-26,24.86,24.87,24.72,24.79,34176,19.913937902325,19.921948335914,19.8017918320786,19.8578648672018,42664.3572038459,0.0,1.0
2018-02-27,24.55,24.89,24.55,24.89,18321,19.6656144610651,19.9379692030921,19.6656144610651,19.9379692030921,22871.4211239367,0.0,1.0
2018-02-28,24.19,24.59,24.19,24.56,5591,19.3772388518601,19.6976561954212,19.3772388518601,19.6736248946541,6979.64715375417,0.0,1.0
2018-03-01,24.27,24.34,24.19,24.19,4207,19.4413223205723,19.4973953556955,19.3772388518601,19.3772388518601,5251.90047859843,0.0,1.0
2018-03-02,24.36,24.38,24.2,24.2,2104,19.5134162228735,19.5294370900516,19.3852492854491,19.3852492854491,2626.57442523678,0.0,1.0
2018-03-05,24.83,24.83,24.72,24.72,3088,19.8899066015579,19.8899066015579,19.8017918320786,19.8017918320786,3854.9723503475,0.0,1.0
2018-03-06,24.81,24.85,24.7,24.7,4548,19.8738857343798,19.9059274687359,19.7857709649005,19.7857709649005,5677.59528801182,0.0,1.0
2018-03-07,24.98,24.98,24.83,24.83,970,20.0100631053933,20.0100631053933,19.8899066015579,19.8899066015579,1210.92071885916,0.0,1.0
2018-03-08,24.86,24.87,24.81,24.87,9032,19.913937902325,19.921948335914,19.8738857343798,19.921948335914,11275.2947760164,0.0,1.0
2018-03-09,25.14,25.14,24.97,25.08,7935,20.1382300428178,20.1382300428178,20.0020526718043,20.0901674412836,9905.83082901795,0.0,1.0
2018-03-12,25.25,25.32,25.2,25.26,2527,20.2263448122971,20.2824178474203,20.1862926443519,20.2343552458861,3154.63572840937,0.0,1.0
2018-03-13,25.3,25.31,25.27,25.31,1422,20.2663969802422,20.2744074138313,20.2423656794751,20.2744074138313,1775.18480641003,0.0,1.0
2018-03-14,25.14,25.21,25.09,25.21,7320,20.1382300428178,20.194303077941,20.0981778748726,20.194303077941,9138.08212582374,0.0,1.0
2018-03-15,25.11,25.17,25.11,25.15,1243,20.1141987420507,20.1622613435849,20.1141987420507,20.1462404764068,1551.72624076488,0.0,1.0
2018-03-16,25.16,25.23,25.13,25.14,3049,20.1542509099958,20.210323945119,20.1302196092287,20.1382300428178,3806.28584721812,0.0,1.0
2018-03-19,24.97,25.08,24.86,25.08,5474,20.0020526718043,20.0901674412836,19.913937902325,20.0901674412836,6833.58764436601,0.0,1.0
2018-03-20,24.89,24.89,24.82,24.85,4465,19.9379692030921,19.9379692030921,19.8818961679689,19.9059274687359,5573.98042237746,0.0,1.0
2018-03-21,24.84,24.93,24.81,24.93,1542,19.8979170351469,19.9700109374482,19.8738857343798,19.9700109374482,1924.98943142353,0.0,1.0
2018-03-22,24.54,24.72,24.48,24.48,4212,19.748922970391,19.8937805960907,19.7006370951577,19.7006370951577,5233.82870827784,0.114,1.0
2018-03-23,23.88,24.38,23.88,24.37,5754,19.2177783428255,19.6201606364357,19.2177783428255,19.6121129905635,7149.91699606615,0.0,1.0
2018-03-26,24.19,24.19,23.89,24.03,10539,19.4672553648638,19.4672553648638,19.2258259886977,19.3384930309085,13095.7551653704,0.0,1.0
2018-03-27,24.17,24.24,24.13,24.13,1917,19.4511600731194,19.5074935942248,19.4189694896306,19.4189694896306,2382.06306594697,0.0,1.0
2018-03-28,24.27,24.28,24.25,24.28,750,19.5316365318414,19.5396841777136,19.515541240097,19.5396841777136,931.949556317282,0.0,1.0
2018-03-29,24.46,24.62,24.45,24.62,12781,19.6845418034133,19.8133041373686,19.6764941575411,19.8133041373686,15881.6630390549,0.0,1.0
2018-04-02,23.95,24.49,23.91,24.49,13877,19.2741118639309,19.70868474103,19.2419212804421,19.70868474103,17243.5519906865,0.0,1.0
2018-04-03,24.1,24.1,24.1,24.1,314,19.394826552014,19.394826552014,19.394826552014,19.394826552014,390.176214244834,0.0,1.0
2018-04-04,24.46,24.46,24.37,24.37,5219,19.6845418034133,19.6845418034133,19.6121129905635,19.6121129905635,6485.12631255985,0.0,1.0
2018-04-05,24.63,24.63,24.55,24.55,2437,19.8213517832408,19.8213517832408,19.7569706162632,19.7569706162632,3028.21475832695,0.0,1.0
2018-04-06,24.24,24.51,24.22,24.51,1148,19.5074935942248,19.7247800327744,19.4913983024804,19.7247800327744,1426.50412086965,0.0,1.0
2018-04-09,24.42,24.56,24.42,24.42,2232,19.6523512199245,19.7650182621354,19.6523512199245,19.6523512199245,2773.48187960023,0.0,1.0
2018-04-10,24.53,24.57,24.42,24.42,4454,19.7408753245188,19.7730659080076,19.6523512199245,19.6523512199245,5534.53776511621,0.0,1.0
2018-04-11,24.47,24.55,24.38,24.55,20721,19.6925894492855,19.7569706162632,19.6201606364357,19.7569706162632,25747.9023419338,0.0,1.0
2018-04-12,24.48,24.48,24.46,24.48,2824,19.7006370951577,19.7006370951577,19.6845418034133,19.7006370951577,3509.10072938667,0.0,1.0
2018-04-13,24.39,24.4,24.27,24.39,2225,19.6282082823079,19.6362559281801,19.5316365318414,19.6282082823079,2764.78368374126,0.0,1.0
2018-04-16,24.6,24.6,24.4,24.41,707,19.7972088456242,19.7972088456242,19.6362559281801,19.6443035740523,878.517781755089,0.0,1.0
2018-04-17,24.64,24.71,24.59,24.63,8783,19.829399429113,19.8857329502185,19.789161199752,19.8213517832408,10913.7506041796,0.0,1.0
2018-04-18,24.65,24.78,24.55,24.55,5237,19.8374470749852,19.9420664713239,19.7569706162632,19.7569706162632,6507.49310191147,0.0,1.0
2018-04-19,24.41,24.41,24.34,24.38,3368,19.6443035740523,19.6443035740523,19.5879700529469,19.6201606364357,4185.0748075688,0.0,1.0
2018-04-20,24.3,24.42,24.3,24.41,1052,19.5557794694581,19.6523512199245,19.5557794694581,19.6443035740523,1307.21457766103,0.0,1.0
2018-04-23,24.34,24.38,24.29,24.29,2448,19.5879700529469,19.6201606364357,19.5477318235859,19.5477318235859,3041.8833518196,0.0,1.0
2018-04-24,24.32,24.52,24.32,24.42,5800,19.5718747612025,19.7328276786466,19.5718747612025,19.6523512199245,7207.07656885362,0.0,1.0
2018-04-25,24.45,24.45,24.26,24.35,2008,19.6764941575411,19.6764941575411,19.5235888859692,19.5960176988191,2495.13961211347,0.0,1.0
2018-04-26,24.53,24.57,24.38,24.52,5866,19.7408753245188,19.7730659080076,19.6201606364357,19.7328276786466,7289.08812980954,0.0,1.0
2018-04-27,24.57,24.57,24.55,24.55,3254,19.7730659080076,19.7730659080076,19.7569706162632,19.7569706162632,4043.41847500857,0.0,1.0
2018-04-30,24.58,24.58,24.58,24.58,397,19.7811135538798,19.7811135538798,19.7811135538798,19.7811135538798,493.311965143947,0.0,1.0
2018-05-01,24.3,24.45,24.2,24.45,1081,19.5557794694581,19.6764941575411,19.475303010736,19.6764941575411,1343.2499605053,0.0,1.0
2018-05-02,24.34,24.34,24.28,24.28,1453,19.5879700529469,19.5879700529469,19.5396841777136,19.5396841777136,1805.49694043867,0.0,1.0
2018-05-03,24.06,24.06,24.06,24.06,497,19.3626359685251,19.3626359685251,19.3626359685251,19.3626359685251,617.571905986252,0.0,1.0
2018-05-04,24.5,24.5,24.28,24.29,1346,19.7167323869022,19.7167323869022,19.5396841777136,19.5477318235859,1672.53880373741,0.0,1.0
2018-05-07,24.45,24.45,24.34,24.37,9718,19.6764941575411,19.6764941575411,19.5879700529469,19.6121129905635,12075.5810510551,0.0,1.0
2018-05-08,24.19,24.45,24.19,24.45,3267,19.4672553648638,19.6764941575411,19.4672553648638,19.6764941575411,4059.57226731807,0.0,1.0
2018-05-09,24.46,24.46,24.27,24.39,1306,19.6845418034133,19.6845418034133,19.5316365318414,19.6282082823079,1622.83482740049,0.0,1.0
2018-05-10,24.59,24.67,24.51,24.51,4351,19.789161199752,19.8535423667296,19.7247800327744,19.7247800327744,5406.55002604864,0.0,1.0
2018-05-11,24.64,24.69,24.59,24.69,1350,19.829399429113,19.8696376584741,19.789161199752,19.8696376584741,1677.50920137111,0.0,1.0
2018-05-14,24.58,24.68,24.52,24.68,4332,19.7811135538798,19.8615900126018,19.7328276786466,19.8615900126018,5382.94063728861,0.0,1.0
2018-05-15,24.47,24.64,24.44,24.64,2289,19.6925894492855,19.829399429113,19.6684465116689,19.829399429113,2844.31004588034,0.0,1.0
2018-05-16,24.56,24.62,24.54,24.59,23456,19.7650182621354,19.8133041373686,19.748922970391,19.789161199752,29146.4117239708,0.0,1.0
2018-05-17,24.57,24.64,24.56,24.64,1148,19.7730659080076,19.829399429113,19.7650182621354,19.829399429113,1426.50412086965,0.0,1.0
2018-05-18,24.49,24.51,24.49,24.51,867,19.70868474103,19.7247800327744,19.70868474103,19.7247800327744,1077.33368710277,0.0,1.0
2018-05-21,24.62,24.63,24.62,24.63,1025,19.8133041373686,19.8213517832408,19.8133041373686,19.8213517832408,1273.66439363362,0.0,1.0
2018-05-22,24.73,24.79,24.7,24.74,3926,19.9018282419629,19.9501141171961,19.8776853043463,19.9098758878351,4878.44527746885,0.0,1.0
2018-05-23,24.66,24.66,24.61,24.61,2983,19.8454947208574,19.8454947208574,19.8052564914964,19.8052564914964,3706.67403532593,0.0,1.0
2018-05-24,24.76,24.76,24.73,24.73,1021,19.9259711795795,19.9259711795795,19.9018282419629,19.9018282419629,1268.69399599992,0.0,1.0
2018-05-25,24.75,24.75,24.75,24.75,881,19.9179235337073,19.9179235337073,19.9179235337073,19.9179235337073,1094.7300788207,0.0,1.0
2018-05-29,24.56,24.56,24.49,24.56,3960,19.7650182621354,19.7650182621354,19.70868474103,19.7650182621354,4920.69365735523,0.0,1.0
2018-05-30,24.83,24.9,24.66,24.66,2340,19.9823047006849,20.0386382217904,19.8454947208574,19.8454947208574,2907.68261570991,0.0,1.0
2018-05-31,24.63,24.65,24.6,24.65,1144,19.8213517832408,19.8374470749852,19.7972088456242,19.8374470749852,1421.53372323596,0.0,1.0
2018-06-01,24.76,24.76,24.76,24.76,18872,19.9259711795795,19.9259711795795,19.9259711795795,19.9259711795795,23450.3360357596,0.0,1.0
2018-06-04,24.78,24.78,24.71,24.73,2326,19.9420664713239,19.9420664713239,19.8857329502185,19.9018282419629,2890.28622399199,0.0,1.0
2018-06-05,24.77,24.83,24.71,24.83,2387,19.9340188254517,19.9823047006849,19.8857329502185,19.9823047006849,2966.08478790579,0.0,1.0
2018-06-06,24.76,24.78,24.73,24.75,4252,19.9259711795795,19.9420664713239,19.9018282419629,19.9179235337073,5283.53268461476,0.0,1.0
2018-06-07,24.94,24.94,24.74,24.74,16653,20.0708288052792,20.0708288052792,19.9098758878351,19.9098758878351,20693.0079484689,0.0,1.0
2018-06-08,24.94,24.94,24.94,24.94,206,20.0708288052792,20.0708288052792,20.0708288052792,20.0708288052792,255.975478135146,0.0,1.0
2018-06-11,24.89,24.92,24.87,24.92,1993,20.0305905759182,20.0547335135348,20.0144952841737,20.0547335135348,2476.50062098711,0.0,1.0
2018-06-12,24.91,24.92,24.85,24.85,6534,20.0466858676626,20.0547335135348,19.9983999924293,19.9983999924293,8119.14453463612,0.0,1.0
2018-06-13,24.82,24.84,24.82,24.84,1591,19.9742570548127,19.9903523465571,19.9742570548127,19.9903523465571,1976.97565880106,0.0,1.0
2018-06-14,24.87,24.88,24.83,24.88,3464,20.0144952841737,20.0225429300459,19.9823047006849,20.0225429300459,4304.36435077742,0.0,1.0
2018-06-15,24.94,24.94,24.75,24.75,888,20.0708288052792,20.0708288052792,19.9179235337073,19.9179235337073,1103.42827467966,0.0,1.0
2018-06-18,24.85,24.91,24.84,24.84,1395,19.9983999924293,20.0466858676626,19.9903523465571,19.9903523465571,1733.42617475014,0.0,1.0
2018-06-19,24.98,24.98,24.86,24.86,2812,20.103019388768,20.103019388768,20.0064476383015,20.0064476383015,3494.18953648559,0.0,1.0
2018-06-20,25.16,25.16,25.04,25.04,1950,20.2478770144677,20.2478770144677,20.1513052640012,20.1513052640012,2423.06884642492,0.0,1.0
2018-06-21,24.84,24.92,24.84,24.9,938,20.1352099722568,20.2000576694299,20.1352099722568,20.1838457451367,1157.17293398498,0.18,1.0
2018-06-22,25.03,25.06,24.89,24.96,1442,20.289223253043,20.3135411394829,20.17573978299,20.2324815180165,1778.93749552914,0.0,1.0
2018-06-25,24.84,24.91,24.83,24.91,1533,20.1352099722568,20.1919517072833,20.1271040101102,20.1919517072833,1891.20054136351,0.0,1.0
2018-06-26,24.83,24.91,24.82,24.86,1482,20.1271040101102,20.1919517072833,20.1189980479635,20.1514218965501,1828.28388930249,0.0,1.0
2018-06-27,24.67,24.84,24.63,24.84,3853,19.9974086157639,20.1352099722568,19.9649847671773,20.1352099722568,4753.29138021761,0.0,1.0
2018-06-28,24.56,24.6,24.5,24.6,3959,19.9082430321509,19.9406668807374,19.859607259271,19.9406668807374,4884.05932371697,0.0,1.0
2018-06-29,24.53,24.72,24.52,24.67,5044,19.8839251457109,20.0379384264971,19.8758191835643,19.9974086157639,6222.58025481902,0.0,1.0
2018-07-02,24.51,24.51,24.35,24.39,25949,19.8677132214177,19.8677132214177,19.7380178270714,19.770441675658,32012.2393006142,0.0,1.0
2018-07-03,24.68,24.69,24.68,24.69,604,20.0055145779106,20.0136205400572,20.0055145779106,20.0136205400572,745.130545977532,0.0,1.0
2018-07-05,24.73,24.73,24.71,24.73,2711,20.0460443886438,20.0460443886438,20.0298324643505,20.0460443886438,3344.45183798856,0.0,1.0
2018-07-06,24.98,24.98,24.87,24.92,15728,20.2486934423098,20.2486934423098,20.1595278586967,20.2000576694299,19403.0020316799,0.0,1.0
2018-07-09,25.0,25.03,24.99,25.03,2007,20.2649053666031,20.289223253043,20.2567994044564,20.289223253043,2475.95530757766,0.0,1.0
2018-07-10,25.01,25.07,24.91,25.07,25591,20.2730113287497,20.3216471016296,20.1919517072833,20.3216471016296,31570.5890763428,0.0,1.0
2018-07-11,25.01,25.07,24.95,25.0,33414,20.2730113287497,20.3216471016296,20.2243755558699,20.2649053666031,41221.5100385651,0.0,1.0
2018-07-12,24.98,25.0,24.96,24.97,3105,20.2486934423098,20.2649053666031,20.2324815180165,20.2405874801632,3830.51381665603,0.0,1.0
2018-07-13,24.97,24.97,24.95,24.95,1049,20.2405874801632,20.2405874801632,20.2243755558699,20.2243755558699,1294.10917670601,0.0,1.0
2018-07-16,24.97,24.97,24.95,24.95,51,20.2405874801632,20.2405874801632,20.2243755558699,20.2243755558699,62.9166520610168,0.0,1.0
2018-07-17,24.93,24.93,24.79,24.79,3796,20.2081636315766,20.2081636315766,20.0946801615236,20.0946801615236,4682.97276909059,0.0,1.0
2018-07-18,24.93,24.96,24.81,24.81,2934,20.2081636315766,20.2324815180165,20.1108920858169,20.1108920858169,3619.55798327497,0.0,1.0
2018-07-19,25.12,25.12,24.87,24.87,2035,20.3621769123628,20.3621769123628,20.1595278586967,20.1595278586967,2510.497783219,0.0,1.0
2018-07-20,25.08,25.11,24.99,25.0,41613,20.3297530637762,20.3540709502161,20.2567994044564,20.2649053666031,51336.2871022568,0.0,1.0
2018-07-23,25.11,25.11,25.09,25.09,490,20.3540709502161,20.3540709502161,20.3378590259228,20.3378590259228,604.493323723497,0.0,1.0
2018-07-24,24.91,25.05,24.91,25.05,2386,20.1919517072833,20.3054351773363,20.1919517072833,20.3054351773363,2943.51238858012,0.0,1.0
2018-07-25,24.91,24.97,24.85,24.91,10744,20.1919517072833,20.2405874801632,20.1433159344035,20.1919517072833,13254.4413675209,0.0,1.0
2018-07-26,25.01,25.09,24.97,25.05,38403,20.2730113287497,20.3378590259228,20.2405874801632,20.3054351773363,47376.2390019458,0.0,1.0
2018-07-27,24.86,24.86,24.86,24.86,1916,20.1514218965501,20.1514218965501,20.1514218965501,20.1514218965501,2363.6922617433,0.0,1.0
2018-07-30,24.84,24.86,24.84,24.86,2365,20.1352099722568,20.1514218965501,20.1352099722568,20.1514218965501,2917.60553184912,0.0,1.0
2018-07-31,24.94,24.94,24.89,24.92,2038,20.2162695937232,20.2162695937232,20.17573978299,20.2000576694299,2514.19876275201,0.0,1.0
2018-08-01,24.73,24.83,24.73,24.83,2507,20.0460443886438,20.1271040101102,20.0460443886438,20.1271040101102,3092.78522974449,0.0,1.0
2018-08-02,24.99,24.99,24.7,24.7,791,20.2567994044564,20.2567994044564,20.0217265022038,20.0217265022038,975.82493686793,0.0,1.0
2018-08-03,24.96,24.96,24.96,24.96,827,20.2324815180165,20.2324815180165,20.2324815180165,20.2324815180165,1020.23669126394,0.0,1.0
2018-08-06,25.02,25.04,25.02,25.04,1174,20.2811172908964,20.2973292151896,20.2811172908964,20.2973292151896,1448.31665724772,0.0,1.0
2018-08-07,25.02,25.04,25.02,25.04,105,20.2811172908964,20.2973292151896,20.2811172908964,20.2973292151896,129.534283655035,0.0,1.0
2018-08-08,25.09,25.09,25.04,25.08,1478,20.3378590259228,20.3378590259228,20.2973292151896,20.3297530637762,1823.34924992516,0.0,1.0
2018-08-09,25.24,25.24,25.13,25.2,9756,20.4594484581225,20.4594484581225,20.3702828745094,20.4270246095359,12035.5854413192,0.0,1.0
2018-08-10,25.19,25.22,25.19,25.22,548,20.4189186473893,20.4432365338292,20.4189186473893,20.4432365338292,676.045594694847,0.0,1.0
2018-08-13,25.14,25.24,25.14,25.24,1802,20.3783888366561,20.4594484581225,20.3783888366561,20.4594484581225,2223.05503948926,0.0,1.0
2018-08-14,25.48,25.48,25.08,25.08,939,20.6539915496419,20.6539915496419,20.3297530637762,20.3297530637762,1158.40659382931,0.0,1.0
2018-08-15,25.36,25.4,25.31,25.4,1008,20.5567200038822,20.5891438524687,20.516190193149,20.5891438524687,1243.52912308833,0.0,1.0
2018-08-16,25.55,25.61,25.55,25.61,379,20.7107332846683,20.7593690575482,20.7107332846683,20.7593690575482,467.55708100246,0.0,1.0
2018-08-17,25.68,25.7,25.68,25.68,1900,20.8161107925747,20.832322716868,20.8161107925747,20.8161107925747,2343.95370423396,0.0,1.0
2018-08-20,25.74,25.74,25.74,25.74,352,20.8647465654545,20.8647465654545,20.8647465654545,20.8647465654545,434.248265205451,0.0,1.0
2018-08-21,25.89,25.89,25.78,25.79,2169,20.9863359976541,20.9863359976541,20.8971704140411,20.9052763761877,2675.80820235973,0.0,1.0
2018-08-22,25.72,25.8,25.72,25.8,2025,20.8485346411612,20.9133823383344,20.8485346411612,20.9133823383344,2498.16118477568,0.0,1.0
2018-08-23,25.64,25.84,25.64,25.84,2279,20.7836869439881,20.9458061869209,20.7836869439881,20.9458061869209,2811.51078523642,0.0,1.0
2018-08-24,25.64,25.64,25.62,25.62,838,20.7836869439881,20.7836869439881,20.7674750196948,20.7674750196948,1033.80694955161,0.0,1.0
2018-08-27,25.55,25.55,25.55,25.55,111,20.7107332846683,20.7107332846683,20.7107332846683,20.7107332846683,136.936242721037,0.0,1.0
2018-08-28,25.55,25.55,25.55,25.55,177,20.7107332846683,20.7107332846683,20.7107332846683,20.7107332846683,218.357792447059,0.0,1.0
2018-08-29,25.54,25.54,25.46,25.46,2911,20.7026273225217,20.7026273225217,20.6377796253486,20.6377796253486,3591.1838068553,0.0,1.0
2018-08-30,25.44,25.44,25.44,25.44,160,20.6215677010553,20.6215677010553,20.6215677010553,20.6215677010553,197.385575093386,0.0,1.0
2018-08-31,25.41,25.46,25.38,25.44,5082,20.5972498146154,20.6377796253486,20.5729319281754,20.6215677010553,6269.45932890367,0.0,1.0
2018-09-04,25.61,25.61,25.61,25.61,448,20.7593690575482,20.7593690575482,20.7593690575482,20.7593690575482,552.679610261482,0.0,1.0
2018-09-05,25.67,25.67,25.67,25.67,534,20.808004830428,20.808004830428,20.808004830428,20.808004830428,658.774356874178,0.0,1.0
2018-09-06,25.65,25.65,25.65,25.65,500,20.7917929061348,20.7917929061348,20.7917929061348,20.7917929061348,616.829922166831,0.0,1.0
2018-09-07,25.46,25.58,25.46,25.54,2588,20.6377796253486,20.7350511711083,20.6377796253486,20.7026273225217,3192.71167713552,0.0,1.0
2018-09-10,25.56,25.56,25.56,25.56,2000,20.718839246815,20.718839246815,20.718839246815,20.718839246815,2467.31968866733,0.0,1.0
2018-09-11,25.41,25.41,25.41,25.41,980,20.5972498146154,20.5972498146154,20.5972498146154,20.5972498146154,1208.98664744699,0.0,1.0
2018-09-12,25.49,25.5,25.44,25.5,4272,20.6620975117885,20.6702034739351,20.6215677010553,20.6702034739351,5270.19485499341,0.0,1.0
2018-09-13,25.52,25.6,25.5,25.6,323729,20.6864153982284,20.7512630954016,20.6702034739351,20.7512630954016,399371.467746293,0.0,1.0
2018-09-14,25.36,25.41,25.33,25.36,25133,20.6688254603702,20.7095762992116,20.6443749570654,20.6688254603702,30837.4020198719,0.1383,1.0
2018-09-17,25.37,25.41,25.37,25.41,831,20.6769756281385,20.7095762992116,20.6769756281385,20.7095762992116,1019.61091308294,0.0,1.0
2018-09-18,25.45,25.46,25.42,25.42,3285,20.7421769702848,20.7503271380531,20.7177264669799,20.7177264669799,4030.5918766275,0.0,1.0
2018-09-19,25.4,25.42,25.4,25.42,435,20.7014261314433,20.7177264669799,20.7014261314433,20.7177264669799,533.731344393598,0.0,1.0
2018-09-20,25.45,25.45,25.38,25.38,2071,20.7421769702848,20.7421769702848,20.6851257959068,20.6851257959068,2541.05198675664,0.0,1.0
2018-09-21,25.48,25.49,25.47,25.49,3478,20.7666274735896,20.7747776413579,20.7584773058213,20.7747776413579,4267.39681793318,0.0,1.0
2018-09-24,25.32,25.52,25.32,25.52,2267,20.6362247892971,20.7992281446628,20.6362247892971,20.7992281446628,2781.53783388571,0.0,1.0
2018-09-25,25.34,25.37,25.34,25.36,1272,20.6525251248336,20.6769756281385,20.6525251248336,20.6688254603702,1560.70406912335,0.0,1.0
2018-09-26,25.19,25.34,25.19,25.21,15203,20.5302726083094,20.6525251248336,20.5302726083094,20.5465729438459,18653.6037444042,0.0,1.0
2018-09-27,25.1,25.22,25.07,25.2,124392,20.4569210983948,20.5547231116142,20.4324705950899,20.5384227760777,152625.079061628,0.0,1.0
2018-09-28,25.15,25.19,25.12,25.13,7929,20.4976719372362,20.5302726083094,20.4732214339314,20.4813716016997,9728.6340912571,0.0,1.0
2018-10-01,25.15,25.25,25.06,25.06,14413,20.4976719372362,20.5791736149191,20.4243204273217,20.4243204273217,17684.2985442412,0.0,1.0
2018-10-02,25.12,25.2,25.08,25.2,18785,20.4732214339314,20.5384227760777,20.4406207628582,20.5384227760777,23048.6052975488,0.0,1.0
2018-10-03,25.26,25.36,25.23,25.28,14636,20.5873237826874,20.6688254603702,20.5628732793825,20.6036241182239,17957.9125437809,0.0,1.0
2018-10-04,25.01,25.18,25.01,25.18,804,20.3835695884802,20.5221224405411,20.3835695884802,20.5221224405411,986.482760672306,0.0,1.0
2018-10-05,24.86,25.09,24.86,25.09,41364,20.261317071956,20.4487709306265,20.261317071956,20.4487709306265,50752.3294930959,0.0,1.0
2018-10-08,24.99,24.99,24.98,24.98,1063,20.3672692529437,20.3672692529437,20.3591190851754,20.3591190851754,1304.26763009286,0.0,1.0
2018-10-09,24.81,24.94,24.79,24.83,8482,20.2205662331145,20.3265184141022,20.204265897578,20.2368665686511,10407.1477313713,0.0,1.0
2018-10-10,24.31,24.69,24.31,24.69,4409,19.8130578447003,20.1227642198951,19.8130578447003,20.1227642198951,5409.70459179625,0.0,1.0
2018-10-11,23.83,24.26,23.83,24.19,8880,19.4218497918226,19.7723070058589,19.4218497918226,19.7152558314809,10895.4812372762,0.0,1.0
2018-10-12,23.57,23.85,23.57,23.85,7193,19.2099454298472,19.4381501273592,19.2099454298472,19.4381501273592,8825.58519591529,0.0,1.0
2018-10-15,23.93,23.93,23.77,23.77,3463,19.5033514695055,19.5033514695055,19.3729487852129,19.3729487852129,4248.99228881615,0.0,1.0
2018-10-16,24.23,24.24,23.95,23.95,3975,19.747856502554,19.7560066703223,19.5196518050421,19.5196518050421,4877.20021601046,0.0,1.0
2018-10-17,24.16,24.26,24.01,24.1,2682,19.690805328176,19.7723070058589,19.5685528116518,19.6419043215663,3290.72980612329,0.0,1.0
2018-10-18,23.93,24.23,23.92,24.04,6654,19.5033514695055,19.747856502554,19.4952013017372,19.5930033149566,8164.24911631033,0.0,1.0
2018-10-19,24.0,24.13,24.0,24.13,3766,19.5604026438835,19.6663548248712,19.5604026438835,19.6663548248712,4620.76377697996,0.0,1.0
2018-10-22,23.74,23.75,23.7,23.73,4041,19.3484982819081,19.3566484496764,19.3158976108349,19.3403481141398,4958.18014412534,0.0,1.0
2018-10-23,23.51,23.51,23.04,23.44,5232,19.1610444232375,19.1610444232375,18.7779865381281,19.1039932488595,6419.49975601679,0.0,1.0
2018-10-24,23.01,23.31,23.01,23.31,1551,18.7535360348233,18.9980410678718,18.7535360348233,18.9980410678718,1903.02831069993,0.0,1.0
2018-10-25,23.11,23.12,22.7,22.71,7380,18.8350377125061,18.8431878802744,18.5008808340065,18.5090310017747,9055.02832557415,0.0,1.0
2018-10-26,22.78,22.78,22.5,22.5,950,18.5660821761527,18.5660821761527,18.3378774786408,18.3378774786408,1165.62017741131,0.0,1.0
2018-10-29,22.65,23.1,22.65,23.09,7376,18.460129995165,18.8268875447379,18.460129995165,18.8187373769696,9050.12045114294,0.0,1.0
2018-10-30,23.09,23.09,22.76,22.92,2176,18.8187373769696,18.8187373769696,18.5497818406162,18.6801845249087,2669.88369057578,0.0,1.0
2018-10-31,23.53,23.53,23.32,23.35,7749,19.1773447587741,19.1773447587741,19.0061912356401,19.030641738945,9507.77974185283,0.0,1.0
2018-11-01,23.48,23.49,23.29,23.34,3798,19.1365939199327,19.144744087701,18.9817407323353,19.0224915711767,4660.02677242961,0.0,1.0
2018-11-02,23.26,23.61,23.2,23.61,3174,18.9572902290304,19.2425461009204,18.9083892224207,19.2425461009204,3894.39836116156,0.0,1.0
2018-11-05,23.52,23.52,23.34,23.36,2003,19.1691945910058,19.1691945910058,19.0224915711767,19.0387919067133,2457.61812142615,0.0,1.0
2018-11-06,23.61,23.68,23.57,23.57,10403,19.2425461009204,19.2995972752984,19.2099454298472,19.2099454298472,12764.1544269577,0.0,1.0
2018-11-07,23.96,23.96,23.74,23.74,20234,19.5278019728103,19.5278019728103,19.3484982819081,19.3484982819081,24826.482810253,0.0,1.0
2018-11-08,23.98,24.02,23.94,23.96,3104,19.5441023083469,19.57670297942,19.5115016372738,19.5278019728103,3808.51055861546,0.0,1.0
2018-11-09,23.83,23.83,23.73,23.73,3608,19.4218497918226,19.4218497918226,19.3403481141398,19.3403481141398,4426.90273694736,0.0,1.0
2018-11-12,23.75,23.75,23.75,23.75,1520,19.3566484496764,19.3566484496764,19.3566484496764,19.3566484496764,1864.99228385808,0.0,1.0
2018-11-13,23.43,23.62,23.38,23.55,8250,19.0958430810912,19.2506962686887,19.0550922422498,19.1936450943107,10122.4910143613,0.0,1.0
2018-11-14,23.2,23.39,23.11,23.39,3664,18.9083892224207,19.0632424100181,18.8350377125061,19.0632424100181,4495.61297898423,0.0,1.0
2018-11-15,23.33,23.43,23.05,23.05,16610,19.0143414034084,19.0958430810912,18.7861367058964,18.7861367058964,20379.9485755808,0.0,1.0
2018-11-16,23.42,23.51,23.38,23.38,632,19.087692913323,19.1610444232375,19.0550922422498,19.0550922422498,775.444160130466,0.0,1.0
2018-11-19,23.27,23.54,23.27,23.54,2991,18.9654403967987,19.1854949265424,18.9654403967987,19.1854949265424,3669.8631059339,0.0,1.0
2018-11-20,22.86,23.01,22.81,23.01,2491,18.631283518299,18.7535360348233,18.5905326794576,18.7535360348233,3056.37880203322,0.0,1.0
2018-11-21,23.09,23.1,22.84,22.91,2763,18.8187373769696,18.8268875447379,18.6149831827624,18.6720343571404,3390.11426335519,0.0,1.0
2018-11-23,22.89,22.89,22.85,22.85,500,18.6557340216039,18.6557340216039,18.6231333505307,18.6231333505307,613.484303900685,0.0,1.0
2018-11-26,23.09,23.09,23.08,23.08,811,18.8187373769696,18.8187373769696,18.8105872092013,18.8105872092013,995.071540926911,0.0,1.0
2018-11-27,23.14,23.2,23.14,23.17,600,18.859488215811,18.9083892224207,18.859488215811,18.8839387191158,736.181164680823,0.0,1.0
2018-11-28,23.45,23.45,23.08,23.08,3313,19.1121434166278,19.1121434166278,18.8105872092013,18.8105872092013,4064.94699764595,0.0,1.0
2018-11-29,23.45,23.45,23.39,23.43,924,19.1121434166278,19.1121434166278,19.0632424100181,19.0958430810912,1133.71899360847,0.0,1.0
2018-11-30,23.5,23.5,23.38,23.38,4953,19.1528942554692,19.1528942554692,19.0550922422498,19.0550922422498,6077.17551444021,0.0,1.0
2018-12-03,23.66,23.71,23.64,23.66,1701,19.2832969397618,19.3240477786032,19.2669966042252,19.2832969397618,2087.07360187013,0.0,1.0
2018-12-04,23.01,23.5,23.0,23.5,2759,18.7535360348233,19.1528942554692,18.745385867055,19.1528942554692,3385.20638892398,0.0,1.0
2018-12-06,22.94,22.94,22.51,22.84,9820,18.6964848604453,18.6964848604453,18.346027646409,18.6149831827624,12048.8317286095,0.0,1.0
2018-12-07,22.46,22.86,22.45,22.86,974,18.3052768075676,18.631283518299,18.2971266397993,18.631283518299,1195.06742399854,0.0,1.0
2018-12-10,22.34,22.41,22.01,22.21,2431,18.2074747943482,18.2645259687262,17.9385192579948,18.1015226133605,2982.76068556514,0.0,1.0
2018-12-11,22.22,22.44,22.22,22.44,2185,18.1096727811288,18.2889764720311,18.1096727811288,18.2889764720311,2680.926408046,0.0,1.0
2018-12-12,22.36,22.55,22.35,22.45,21113,18.2237751298848,18.3786283174822,18.2156249621165,18.2971266397993,25904.9882165103,0.0,1.0
2018-12-13,22.22,22.3,22.19,22.3,476,18.1096727811288,18.1748741232751,18.0852222778239,18.1748741232751,584.037057313453,0.0,1.0
2018-12-14,21.87,22.19,21.87,22.19,8988,17.8244169092388,18.0852222778239,17.8244169092388,18.0852222778239,11027.9938469188,0.0,1.0
2018-12-17,21.39,21.86,21.37,21.77,5696,17.4332088563612,17.8162667414705,17.4169085208246,17.742915231556,6988.8131900366,0.0,1.0
2018-12-18,21.18,21.42,21.08,21.35,10524,17.4616529418725,17.6595186975877,17.3792088769911,17.6018078521708,12765.0183371528,0.2449,1.0
2018-12-19,20.75,21.29,20.7,21.25,8491,17.1071434628826,17.552341413242,17.0659214304419,17.5193637872894,10299.1040194569,0.0,1.0
2018-12-20,20.45,20.7,20.24,20.66,70759,16.8598112682385,17.0659214304419,16.6866787319877,17.0329438044894,85826.6754578673,0.0,1.0
2018-12-21,20.13,20.7,20.13,20.59,20378,16.5959902606182,17.0659214304419,16.5959902606182,16.9752329590724,24717.3644692606,0.0,1.0
2018-12-24,19.63,20.06,19.63,20.06,6679,16.1837699362114,16.5382794152012,16.1837699362114,16.5382794152012,8101.25023506682,0.0,1.0
2018-12-26,20.39,20.4,19.49,19.57,86117,16.8103448293097,16.8185892357978,16.0683482453774,16.1343034972825,104455.063107239,0.0,1.0
2018-12-27,20.49,20.49,19.92,20.27,25329,16.8927888941911,16.8927888941911,16.4228577243673,16.7114119514521,30722.6481814655,0.0,1.0
2018-12-28,20.47,20.77,20.44,20.65,16947,16.8763000812148,17.1236322758589,16.8515668617504,17.0246993980012,20555.7550132771,0.0,1.0
2018-12-31,20.69,20.69,20.48,20.62,14312,17.0576770239538,17.0576770239538,16.8845444877029,16.9999661785368,17359.6486546304,0.0,1.0
2019-01-02,20.78,20.78,20.5,20.56,951,17.131876682347,17.131876682347,16.9010333006792,16.950499739608,1153.50935372789,0.0,1.0
2019-01-03,20.59,20.66,20.47,20.47,2992,16.9752329590724,17.0329438044894,16.8763000812148,16.8763000812148,3629.12722014075,0.0,1.0
2019-01-04,21.1,21.1,20.91,20.92,2069,17.3956976899674,17.3956976899674,17.2390539666928,17.2472983731809,2509.58028692219,0.0,1.0
2019-01-07,21.4,21.51,21.24,21.24,3643,17.6430298846115,17.733718355981,17.5111193808013,17.5111193808013,4418.75349698285,0.0,1.0
2019-01-08,21.41,21.41,21.41,21.41,100,17.6512742910996,17.6512742910996,17.6512742910996,17.6512742910996,121.294358961923,0.0,1.0
2019-01-09,21.8,21.8,21.61,21.61,4764,17.9728061441369,17.9728061441369,17.8161624208623,17.8161624208623,5778.46326094602,0.0,1.0
2019-01-10,21.78,21.78,21.56,21.58,2286,17.9563173311606,17.9563173311606,17.7749403884216,17.7914292013979,2772.78904586957,0.0,1.0
2019-01-11,21.83,21.85,21.79,21.85,2179,17.9975393636013,18.0140281765776,17.9645617376488,18.0140281765776,2643.00408178031,0.0,1.0
2019-01-14,21.76,21.78,21.76,21.77,1437,17.9398285181844,17.9563173311606,17.9398285181844,17.9480729246725,1742.99993828283,0.0,1.0
2019-01-15,21.87,21.87,21.77,21.86,7363,18.0305169895539,18.0305169895539,17.9480729246725,18.0222725830657,8930.90365036638,0.0,1.0
2019-01-16,22.1,22.11,22.01,22.01,3405,18.220138338781,18.2283827452691,18.1459386803878,18.1459386803878,4130.07292265348,0.0,1.0
2019-01-17,22.14,22.14,22.03,22.03,2894,18.2531159647335,18.2531159647335,18.162427493364,18.162427493364,3510.25874835806,0.0,1.0
2019-01-18,22.46,22.48,22.39,22.39,2175,18.5169369723539,18.5334257853302,18.4592261269369,18.4592261269369,2638.15230742183,0.0,1.0
2019-01-22,22.37,22.42,22.31,22.42,15983,18.4427373139607,18.4839593464014,18.3932708750319,18.4839593464014,19386.4773928841,0.0,1.0
2019-01-23,22.52,22.52,22.4,22.5,14092,18.5664034112827,18.5664034112827,18.4674705334251,18.5499145983064,17092.8010649142,0.0,1.0
2019-01-24,22.51,22.51,22.48,22.48,575,18.5581590047946,18.5581590047946,18.5334257853302,18.5334257853302,697.442564031057,0.0,1.0
2019-01-25,22.58,22.58,22.49,22.49,7063,18.6158698502115,18.6158698502115,18.5416701918183,18.5416701918183,8567.02057348065,0.0,1.0
2019-01-28,22.6,22.61,22.48,22.53,13007,18.6323586631878,18.6406030696759,18.5334257853302,18.5746478177708,15776.7572701773,0.0,1.0
2019-01-29,22.73,22.73,22.64,22.67,3515,18.7395359475336,18.7395359475336,18.6653362891403,18.6900695086048,4263.49671751159,0.0,1.0
2019-01-30,22.88,22.95,22.74,22.74,7608,18.8632020448556,18.9209128902726,18.7477803540217,18.7477803540217,9228.07482982312,0.0,1.0
2019-01-31,23.02,23.08,22.87,22.87,15575,18.9786237356895,19.0280901746183,18.8549576383675,18.8549576383675,18891.5964083196,0.0,1.0
2019-02-01,22.99,23.09,22.94,23.09,2136,18.9538905162251,19.0363345811065,18.9126684837844,19.0363345811065,2590.84750742668,0.0,1.0
2019-02-04,23.13,23.13,22.94,22.94,22832,19.069312207059,19.069312207059,18.9126684837844,18.9126684837844,27693.9280381863,0.0,1.0
2019-02-05,23.22,23.23,23.14,23.15,9403,19.1435118654522,19.1517562719404,19.0775566135472,19.0858010200353,11405.3085731897,0.0,1.0
2019-02-06,23.15,23.15,23.15,23.15,1001,19.0858010200353,19.0858010200353,19.0858010200353,19.0858010200353,1214.15653320885,0.0,1.0
2019-02-07,23.14,23.18,23.09,23.18,4023,19.0775566135472,19.1105342394997,19.0363345811065,19.1105342394997,4879.67206103816,0.0,1.0
2019-02-08,23.32,23.32,23.21,23.21,2767,19.2259559303336,19.2259559303336,19.1352674589641,19.1352674589641,3356.21491247642,0.0,1.0
2019-02-11,23.32,23.36,23.32,23.35,838,19.2259559303336,19.2589335562862,19.2259559303336,19.250689149798,1016.44672810092,0.0,1.0
2019-02-12,23.39,23.4,23.35,23.36,15111,19.2836667757506,19.2919111822387,19.250689149798,19.2589335562862,18328.7905827362,0.0,1.0
2019-02-13,23.42,23.44,23.31,23.36,3432,19.308399995215,19.3248888081912,19.2177115238455,19.2589335562862,4162.8223995732,0.0,1.0
2019-02-14,23.46,23.46,23.42,23.44,2171,19.3413776211675,19.3413776211675,19.308399995215,19.3248888081912,2633.30053306335,0.0,1.0
2019-02-15,23.49,23.54,23.49,23.5,4473,19.3661108406319,19.4073328730726,19.3661108406319,19.3743552471201,5425.49667636683,0.0,1.0
2019-02-19,23.6,23.63,23.57,23.6,18609,19.4567993120014,19.4815325314658,19.432066092537,19.4567993120014,22571.6672592243,0.0,1.0
2019-02-20,23.55,23.56,23.46,23.56,4569,19.4155772795607,19.4238216860489,19.3413776211675,19.4238216860489,5541.93926097028,0.0,1.0
2019-02-21,23.48,23.51,23.48,23.49,1033,19.3578664341438,19.3825996536082,19.3578664341438,19.3661108406319,1252.97072807667,0.0,1.0
2019-02-22,23.67,23.67,23.63,23.65,13702,19.5145101574184,19.5145101574184,19.4815325314658,19.4980213444421,16619.7530649627,0.0,1.0
2019-02-25,23.57,23.65,23.57,23.65,1236,19.432066092537,19.4980213444421,19.432066092537,19.4980213444421,1499.19827676937,0.0,1.0
2019-02-26,23.57,23.57,23.57,23.57,83,19.432066092537,19.432066092537,19.432066092537,19.432066092537,100.674317938396,0.0,1.0
2019-02-27,23.46,23.46,23.39,23.39,2677,19.3413776211675,19.3413776211675,19.2836667757506,19.2836667757506,3247.04998941069,0.0,1.0
2019-02-28,23.58,23.64,23.45,23.45,5082,19.4403104990251,19.489776937954,19.3331332146794,19.3331332146794,6164.17932244495,0.0,1.0
2019-03-01,23.54,23.55,23.45,23.45,5010,19.4073328730726,19.4155772795607,19.3331332146794,19.3331332146794,6076.84738399235,0.0,1.0
2019-03-04,23.66,23.66,23.5,23.6,775,19.5062657509302,19.5062657509302,19.3743552471201,19.4567993120014,940.031281954906,0.0,1.0
2019-03-05,23.69,23.69,23.66,23.66,1739,19.5309989703946,19.5309989703946,19.5062657509302,19.5062657509302,2109.30890234785,0.0,1.0
2019-03-06,23.6,23.64,23.56,23.63,8572,19.4567993120014,19.489776937954,19.4238216860489,19.4815325314658,10397.3524502161,0.0,1.0
2019-03-07,23.52,23.63,23.52,23.54,2375,19.3908440600963,19.4815325314658,19.3908440600963,19.4073328730726,2880.74102534568,0.0,1.0
2019-03-08,23.5,23.52,23.46,23.52,1166,19.3743552471201,19.3908440600963,19.3413776211675,19.3908440600963,1414.29222549602,0.0,1.0
2019-03-11,23.82,23.82,23.65,23.65,2903,19.6381762547404,19.6381762547404,19.4980213444421,19.4980213444421,3521.17524066463,0.0,1.0
2019-03-12,23.92,23.94,23.91,23.91,3286,19.7206203196218,19.7371091325981,19.7123759131336,19.7123759131336,3985.73263548879,0.0,1.0
2019-03-13,24.01,24.03,23.99,24.0,2100,19.794819978015,19.8113087909913,19.7783311650387,19.7865755715269,2547.18153820039,0.0,1.0
2019-03-14,23.97,24.03,23.97,24.0,1842,19.7618423520625,19.8113087909913,19.7618423520625,19.7865755715269,2234.24209207862,0.0,1.0
2019-03-15,24.11,24.13,24.08,24.08,2454,19.8772640428964,19.8937528558726,19.852530823432,19.852530823432,2976.56356892559,0.0,1.0
2019-03-18,24.09,24.19,24.03,24.17,21270,19.8607752299201,19.9432192948015,19.8113087909913,19.9267304818252,25799.3101512011,0.0,1.0
2019-03-19,23.95,24.07,23.95,24.07,6098,19.7453535390862,19.8442864169438,19.7453535390862,19.8442864169438,7396.53000949807,0.0,1.0
2019-03-20,23.89,23.92,23.89,23.92,2410,19.6958871001574,19.7206203196218,19.6958871001574,19.7206203196218,2923.19405098234,0.0,1.0
2019-03-21,24.12,24.12,23.79,23.79,3703,19.9450330642288,19.9450330642288,19.6721532586237,19.6721532586237,4478.1254416764,0.0722,1.0
2019-03-22,24.06,24.17,23.97,23.97,1893,19.8954185541188,19.9863784893205,19.8209967889538,19.8209967889538,2289.24965192909,0.0,1.0
2019-03-25,24.0,24.04,24.0,24.04,1019,19.8458040440088,19.8788803840821,19.8458040440088,19.8788803840821,1232.30078991851,0.0,1.0
2019-03-26,24.19,24.2,24.18,24.18,2398,20.0029166593572,20.0111857443755,19.9946475743389,19.9946475743389,2899.95809050499,0.0,1.0
2019-03-27,24.18,24.23,24.08,24.18,4557,19.9946475743389,20.0359929994306,19.9119567241555,19.9946475743389,5510.88783087207,0.0,1.0
2019-03-28,24.14,24.17,24.12,24.12,2967,19.9615712342655,19.9863784893205,19.9450330642288,19.9450330642288,3588.06324208854,0.0,1.0
2019-03-29,24.24,24.24,24.23,24.23,661,20.0442620844489,20.0442620844489,20.0359929994306,20.0359929994306,799.362926532026,0.0,1.0
2019-04-01,24.27,24.28,24.17,24.22,3017,20.0690693395039,20.0773384245222,19.9863784893205,20.0277239144122,3648.52942412575,0.0,1.0
2019-04-02,24.35,24.35,24.33,24.33,5137,20.1352220196506,20.1352220196506,20.1186838496139,20.1186838496139,6212.29554250381,0.0,1.0
2019-04-03,24.35,24.35,24.35,24.35,148,20.1352220196506,20.1352220196506,20.1352220196506,20.1352220196506,178.979898830166,0.0,1.0
2019-04-04,24.3,24.31,24.25,24.3,5422,20.0938765945589,20.1021456795772,20.0525311694672,20.0938765945589,6556.95278011596,0.0,1.0
2019-04-05,24.39,24.42,24.37,24.42,4710,20.1682983597239,20.193105614779,20.1517601896873,20.193105614779,5695.91434790598,0.0,1.0
2019-04-08,24.34,24.36,24.33,24.33,2616,20.1269529346323,20.1434911046689,20.1186838496139,20.1186838496139,3163.59064418726,0.0,1.0
2019-04-09,24.25,24.31,24.25,24.29,7701,20.0525311694672,20.1021456795772,20.0525311694672,20.0856075095406,9313.00135737238,0.0,1.0
2019-04-10,24.33,24.4,24.32,24.35,2345,20.1186838496139,20.1765674447423,20.1104147645956,20.1352220196506,2835.86393754554,0.0,1.0
2019-04-11,24.33,24.4,24.3,24.3,1510,20.1186838496139,20.1765674447423,20.0938765945589,20.0938765945589,1826.078697524,0.0,1.0
2019-04-12,24.49,24.49,24.38,24.42,2694,20.2509892099073,20.2509892099073,20.1600292747056,20.193105614779,3257.91788816533,0.0,1.0
2019-04-15,24.44,24.48,24.43,24.46,4428,20.2096437848156,20.242720124889,20.2013746997973,20.2261819548523,5354.88508121606,0.0,1.0
2019-04-16,24.45,24.45,24.45,24.45,667,20.217912869834,20.217912869834,20.217912869834,20.217912869834,806.618868376491,0.0,1.0
2019-04-17,24.15,24.24,24.15,24.22,5775,19.9698403192839,20.0442620844489,19.9698403192839,20.0277239144122,6983.8440252987,0.0,1.0
2019-04-18,24.21,24.26,24.21,24.26,3003,20.0194548293939,20.0608002544856,20.0194548293939,20.0608002544856,3631.59889315533,0.0,1.0
2019-04-22,24.07,24.07,23.97,24.03,5013,19.9036876391372,19.9036876391372,19.8209967889538,19.8706112990638,6062.3394110515,0.0,1.0
2019-04-23,24.25,24.25,24.14,24.16,7733,20.0525311694672,20.0525311694672,19.9615712342655,19.9781094043022,9351.6997138762,0.0,1.0
2019-04-24,24.32,24.32,24.32,24.32,1769,20.1104147645956,20.1104147645956,20.1104147645956,20.1104147645956,2139.29352047678,0.0,1.0
2019-04-25,24.49,24.49,24.36,24.37,1446,20.2509892099073,20.2509892099073,20.1434911046689,20.1517601896873,1748.68198451636,0.0,1.0
2019-04-26,24.61,24.61,24.59,24.59,802,20.3502182301274,20.3502182301274,20.3336800600907,20.3336800600907,969.87755987698,0.0,1.0
2019-04-29,24.59,24.59,24.55,24.55,1139,20.3336800600907,20.3336800600907,20.3006037200173,20.3006037200173,1377.41962680783,0.0,1.0
2019-04-30,24.59,24.59,24.58,24.58,781,20.3336800600907,20.3336800600907,20.3254109750723,20.3254109750723,944.48176342135,0.0,1.0
2019-05-01,24.52,24.65,24.52,24.63,3065,20.2757964649623,20.3832945702007,20.2757964649623,20.366756400164,3706.57695888149,0.0,1.0
2019-05-02,24.47,24.61,24.41,24.61,3711,20.2344510398706,20.3502182301274,20.1848365297606,20.3502182301274,4487.80003080235,0.0,1.0
2019-05-03,24.57,24.57,24.57,24.57,188,20.317141890054,20.317141890054,20.317141890054,20.317141890054,227.352844459941,0.0,1.0
2019-05-06,24.63,24.65,24.58,24.58,4963,20.366756400164,20.3832945702007,20.3254109750723,20.3254109750723,6001.8732290143,0.0,1.0
2019-05-07,24.44,24.44,24.43,24.43,552,20.2096437848156,20.2096437848156,20.2013746997973,20.2013746997973,667.546649690892,0.0,1.0
2019-05-08,24.38,24.42,24.38,24.42,2312,20.1600292747056,20.193105614779,20.1600292747056,20.193105614779,2795.95625740098,0.0,1.0
2019-05-09,24.38,24.38,24.38,24.38,56,20.1600292747056,20.1600292747056,20.1600292747056,20.1600292747056,67.7221238816846,0.0,1.0
2019-05-10,24.55,24.55,24.32,24.32,3521,20.3006037200173,20.3006037200173,20.1104147645956,20.1104147645956,4258.02853906092,0.0,1.0
2019-05-13,24.41,24.45,24.33,24.37,10251,20.1848365297606,20.217912869834,20.1186838496139,20.1517601896873,12396.7766412705,0.0,1.0
2019-05-14,24.58,24.6,24.54,24.54,4520,20.3254109750723,20.341949145109,20.292334634999,20.292334634999,5466.14285616455,0.0,1.0
2019-05-15,24.67,24.69,24.59,24.59,10817,20.3998327402374,20.4163709102741,20.3336800600907,20.3336800600907,13081.2538219318,0.0,1.0
2019-05-16,24.78,24.87,24.76,24.76,7737,20.4907926754391,20.5652144406041,20.4742545054024,20.4742545054024,9356.53700843916,0.0,1.0
2019-05-17,24.77,24.84,24.73,24.75,5752,20.4825235904207,20.5404071855491,20.4494472503474,20.4659854203841,6956.02958156161,0.0,1.0
2019-05-20,24.72,24.73,24.68,24.68,1681,20.4411781653291,20.4494472503474,20.4081018252557,20.4081018252557,2032.87304009128,0.0,1.0
2019-05-21,24.8,24.85,24.8,24.81,5933,20.5073308454758,20.5486762705674,20.5073308454758,20.5155999304941,7174.91716053632,0.0,1.0
2019-05-22,24.81,24.82,24.78,24.8,2044,20.5155999304941,20.5238690155124,20.4907926754391,20.5073308454758,2471.85752168149,0.0,1.0
2019-05-23,24.6,24.65,24.6,24.63,1592,20.341949145109,20.3832945702007,20.341949145109,20.366756400164,1925.24323606503,0.0,1.0
2019-05-24,24.76,24.84,24.76,24.84,6656,20.4742545054024,20.5404071855491,20.4742545054024,20.5404071855491,8049.25815279451,0.0,1.0
2019-05-28,24.54,24.78,24.54,24.78,8078,20.292334634999,20.4907926754391,20.292334634999,20.4907926754391,9768.91636993299,0.0,1.0
2019-05-29,24.22,24.39,24.2,24.39,10278,20.0277239144122,20.1682983597239,20.0111857443755,20.1682983597239,12429.4283795706,0.0,1.0
2019-05-30,24.17,24.34,24.17,24.34,1902,19.9863784893205,20.1269529346323,19.9863784893205,20.1269529346323,2300.13356469579,0.0,1.0
2019-05-31,24.13,24.15,24.03,24.13,1832,19.9533021492472,19.9698403192839,19.8706112990638,19.9533021492472,2215.48090984368,0.0,1.0
2019-06-03,24.17,24.28,24.16,24.25,2414,19.9863784893205,20.0773384245222,19.9781094043022,20.0525311694672,2919.30726875691,0.0,1.0
2019-06-04,24.43,24.43,24.4,24.42,4143,20.2013746997973,20.2013746997973,20.1765674447423,20.193105614779,5010.22784360391,0.0,1.0
2019-06-05,24.83,24.83,24.62,24.62,3075,20.5321381005308,20.5321381005308,20.3584873151457,20.3584873151457,3718.67019528892,0.0,1.0
2019-06-06,24.78,24.78,24.77,24.77,632,20.4907926754391,20.4907926754391,20.4825235904207,20.4825235904207,764.292540950439,0.0,1.0
2019-06-07,24.92,25.0,24.92,25.0,10612,20.6065598656958,20.6727125458425,20.6065598656958,20.6727125458425,12833.3424755792,0.0,1.0
2019-06-10,24.8,24.82,24.8,24.82,654,20.5073308454758,20.5238690155124,20.5073308454758,20.5238690155124,790.897661046815,0.0,1.0
2019-06-11,24.8,24.81,24.71,24.81,1065,20.5073308454758,20.5155999304941,20.4329090803107,20.5155999304941,1287.92967739275,0.0,1.0
2019-06-12,24.88,24.91,24.87,24.91,1647,20.5734835256225,20.5982907806775,20.5652144406041,20.5982907806775,1991.75603630597,0.0,1.0
2019-06-13,25.0,25.0,24.95,24.95,2687,20.6727125458425,20.6727125458425,20.6313671207508,20.6313671207508,3249.45262268011,0.0,1.0
2019-06-14,24.75,24.76,24.71,24.75,1397,20.6611358268168,20.6694837604842,20.6277440921472,20.6611358268168,1673.46801694817,0.236,1.0
2019-06-17,24.79,24.82,24.74,24.82,6630,20.6945275614864,20.7195713624886,20.6527878931494,20.7195713624886,7942.08514843694,0.0,1.0
2019-06-18,24.84,24.94,24.84,24.94,1082,20.7362672298234,20.8197465664974,20.7362672298234,20.8197465664974,1296.12912980524,0.0,1.0
2019-06-19,25.08,25.08,24.88,24.88,2634,20.936617637841,20.936617637841,20.769658964493,20.769658964493,3155.27183725232,0.0,1.0
2019-06-20,25.23,25.25,25.14,25.14,8046,21.0618366428521,21.0785325101869,20.9867052398455,20.9867052398455,9638.31328873656,0.0,1.0
2019-06-21,25.15,25.19,25.13,25.13,2124,20.9950531735129,21.0284449081825,20.9783573061781,20.9783573061781,2544.34221044947,0.0,1.0
2019-06-24,25.07,25.07,25.07,25.07,960,20.9282697041737,20.9282697041737,20.9282697041737,20.9282697041737,1149.98517986417,0.0,1.0
2019-06-25,25.03,25.09,25.02,25.08,2683,20.894877969504,20.9449655715085,20.8865300358366,20.936617637841,3213.96899747456,0.0,1.0
2019-06-26,24.68,24.95,24.64,24.95,7330,20.602700291145,20.8280945001648,20.5693085564754,20.8280945001648,8780.61600875456,0.0,1.0
2019-06-27,24.73,24.74,24.73,24.74,609,20.644439959482,20.6527878931494,20.644439959482,20.6527878931494,729.521848476334,0.0,1.0
2019-06-28,24.94,24.96,24.94,24.96,1291,20.8197465664974,20.8364424338322,20.8197465664974,20.8364424338322,1546.49048667151,0.0,1.0
2019-07-01,25.06,25.14,24.95,25.14,3884,20.9199217705062,20.9867052398455,20.8280945001648,20.9867052398455,4652.6483735338,0.0,1.0
2019-07-02,25.22,25.22,25.17,25.17,2948,21.0534887091847,21.0534887091847,21.0117490408477,21.0117490408477,3531.41282316622,0.0,1.0
2019-07-03,25.51,25.51,25.39,25.41,725,21.2955787855393,21.2955787855393,21.1954035815305,21.2120994488653,868.478391043253,0.0,1.0
2019-07-05,25.45,25.46,25.24,25.24,2918,21.2454911835349,21.2538391172023,21.0701845765195,21.0701845765195,3495.47578629546,0.0,1.0
2019-07-08,25.42,25.43,25.41,25.41,2709,21.2204473825327,21.2287953162001,21.2120994488653,21.2120994488653,3245.1144294292,0.0,1.0
2019-07-09,25.44,25.44,25.38,25.38,891,21.2371432498675,21.2371432498675,21.1870556478631,21.1870556478631,1067.32999506143,0.0,1.0
2019-07-10,25.53,25.56,25.51,25.51,29588,21.3122746528741,21.3373184538763,21.2955787855393,21.2955787855393,35443.5015643969,0.0,1.0
2019-07-11,25.45,25.45,25.41,25.41,3819,21.2454911835349,21.2454911835349,21.2120994488653,21.2120994488653,4574.78479364715,0.0,1.0
2019-07-12,25.52,25.54,25.47,25.5,7837,21.3039267192067,21.3206225865415,21.2621870508697,21.2872308518719,9387.95193187031,0.0,1.0
2019-07-15,25.52,25.55,25.51,25.55,2665,21.3039267192067,21.3289705202089,21.2955787855393,21.3289705202089,3192.4067753521,0.0,1.0
2019-07-16,25.45,25.51,25.43,25.51,5995,21.2454911835349,21.2955787855393,21.2287953162001,21.2955787855393,7181.41786800593,0.0,1.0
2019-07-17,25.36,25.49,25.36,25.44,2672,21.1703597805283,21.2788829182045,21.1703597805283,21.2371432498675,3200.79208395527,0.0,1.0
2019-07-18,25.43,25.43,25.43,25.43,2278,21.2287953162001,21.2287953162001,21.2287953162001,21.2287953162001,2728.81899971935,0.0,1.0
2019-07-19,25.22,25.49,25.22,25.49,1783,21.0534887091847,21.2788829182045,21.0534887091847,21.2788829182045,2135.85789135189,0.0,1.0
2019-07-22,25.25,25.27,25.25,25.25,10502,21.0785325101869,21.0952283775217,21.0785325101869,21.0785325101869,12580.3587072224,0.0,1.0
2019-07-23,25.34,25.34,25.24,25.26,2556,21.1536639131935,21.1536639131935,21.0701845765195,21.0868804438543,3061.83554138835,0.0,1.0
2019-07-24,25.47,25.52,25.38,25.5,8011,21.2621870508697,21.3039267192067,21.1870556478631,21.2872308518719,9596.38674572069,0.0,1.0
2019-07-25,25.38,25.52,25.28,25.42,6387,21.1870556478631,21.3039267192067,21.1035763111891,21.2204473825327,7650.9951497838,0.0,1.0
2019-07-26,25.49,25.54,25.36,25.36,4426,21.2788829182045,21.3206225865415,21.1703597805283,21.1703597805283,5301.91083966543,0.0,1.0
2019-07-29,25.51,25.57,25.51,25.57,1590,21.2955787855393,21.3456663875437,21.2955787855393,21.3456663875437,1904.66295415003,0.0,1.0
2019-07-30,25.57,25.59,25.52,25.52,5365,21.3456663875437,21.3623622548785,21.3039267192067,21.3039267192067,6426.74009372007,0.0,1.0
2019-07-31,25.57,25.71,25.37,25.7,6756,21.3456663875437,21.4625374588873,21.1787077141957,21.4541895252199,8093.02070329409,0.0,1.0
2019-08-01,25.27,25.56,25.25,25.53,9600,21.0952283775217,21.3373184538763,21.0785325101869,21.3122746528741,11499.8517986417,0.0,1.0
2019-08-02,25.21,25.23,25.18,25.23,19313,21.0451407755173,21.0618366428521,21.0200969745151,21.0618366428521,23135.0664361632,0.0,1.0
2019-08-05,24.66,24.9,24.47,24.9,5448,20.5860044238102,20.7863548318278,20.4273936841296,20.7863548318278,6526.16589572917,0.0,1.0
2019-08-06,24.97,24.97,24.8,24.83,18537,20.8447903674996,20.8447903674996,20.7028754951538,20.727919296156,22205.4950824398,0.0,1.0
2019-08-07,25.01,25.04,24.73,24.75,6497,20.8781821021692,20.9032259031714,20.644439959482,20.6611358268168,7782.76428497659,0.0,1.0
2019-08-08,25.38,25.38,25.12,25.12,8087,21.1870556478631,21.1870556478631,20.9700093725107,20.9700093725107,9687.4272391266,0.0,1.0
2019-08-09,25.28,25.41,25.18,25.41,5784,21.1035763111891,21.2120994488653,21.0200969745151,21.2120994488653,6928.66070868161,0.0,1.0
2019-08-12,25.06,25.14,25.02,25.14,3800,20.9199217705062,20.9867052398455,20.8865300358366,20.9867052398455,4552.02467029568,0.0,1.0
2019-08-13,25.25,25.27,25.15,25.15,7086,21.0785325101869,21.0952283775217,20.9950531735129,20.9950531735129,8488.32810887239,0.0,1.0
2019-08-14,24.79,25.03,24.77,25.02,33803,20.6945275614864,20.894877969504,20.6778316941516,20.8865300358366,40492.6552447381,0.0,1.0
2019-08-15,24.77,24.88,24.73,24.88,20522,20.6778316941516,20.769658964493,20.644439959482,20.769658964493,24583.3290220547,0.0,1.0
2019-08-16,25.12,25.15,24.91,24.91,14742,20.9700093725107,20.9950531735129,20.7947027654952,20.7947027654952,17659.4599182891,0.0,1.0
2019-08-19,25.41,25.42,25.27,25.29,16079,21.2120994488653,21.2204473825327,21.0952283775217,21.1119242448565,19261.0538614958,0.0,1.0
2019-08-20,25.28,25.41,25.25,25.41,25428,21.1035763111891,21.2120994488653,21.0785325101869,21.2120994488653,30460.2324516522,0.0,1.0
2019-08-21,25.38,25.38,25.34,25.37,8699,21.1870556478631,21.1870556478631,21.1536639131935,21.1787077141957,10420.54279129,0.0,1.0
2019-08-22,25.48,25.48,25.43,25.46,8889,21.2705349845371,21.2705349845371,21.2287953162001,21.2538391172023,10648.1440248048,0.0,1.0
2019-08-23,24.96,25.52,24.95,25.52,12322,20.8364424338322,21.3039267192067,20.8280945001648,21.3039267192067,14760.5389440483,0.0,1.0
2019-08-26,25.11,25.16,25.06,25.16,8800,20.9616614388433,21.0034011071803,20.9199217705062,21.0034011071803,10541.5308154215,0.0,1.0
2019-08-27,25.14,25.31,25.14,25.31,5222,20.9867052398455,21.1286201121913,20.9867052398455,21.1286201121913,6255.44021796946,0.0,1.0
2019-08-28,25.15,25.15,25.0,25.03,9931,20.9950531735129,20.9950531735129,20.8698341685018,20.894877969504,11896.357105449,0.0,1.0
2019-08-29,25.4,25.41,25.32,25.33,5875,21.2037515151979,21.2120994488653,21.1369680458587,21.1453159795261,7037.66972052291,0.0,1.0
2019-08-30,25.48,25.49,25.42,25.42,3602,21.2705349845371,21.2788829182045,21.2204473825327,21.2204473825327,4314.84022694869,0.0,1.0
2019-09-03,25.45,25.45,25.37,25.45,5093,21.2454911835349,21.2454911835349,21.1787077141957,21.2454911835349,6100.91095942522,0.0,1.0
2019-09-04,25.65,25.68,25.62,25.68,5968,21.4124498568829,21.4374936578851,21.3874060558807,21.4374936578851,7149.07453482225,0.0,1.0
2019-09-05,25.72,25.83,25.68,25.83,10944,21.4708853925547,21.5627126628961,21.4374936578851,21.5627126628961,13109.8310504515,0.0,1.0
2019-09-06,25.75,25.82,25.74,25.78,144849,21.4959291935569,21.5543647292287,21.4875812598895,21.5209729945591,173514.795123068,0.0,1.0
2019-09-09,25.79,25.8,25.72,25.74,42659,21.5293209282265,21.5376688618939,21.4708853925547,21.4875812598895,51101.268528985,0.0,1.0
2019-09-10,25.68,25.79,25.59,25.79,71701,21.4374936578851,21.5293209282265,21.3623622548785,21.5293209282265,85890.7160223342,0.0,1.0
2019-09-11,25.92,25.93,25.71,25.71,16414,21.6378440659027,21.6461919995701,21.4625374588873,21.4625374588873,19662.3507732193,0.0,1.0
2019-09-12,26.01,26.04,25.94,26.04,12215,21.7129754689093,21.7380192699115,21.6545399332375,21.7380192699115,14632.3635125426,0.0,1.0
2019-09-13,25.88,26.07,25.88,26.07,17133,21.6044523312331,21.7630630709137,21.6044523312331,21.7630630709137,20523.6417568884,0.0,1.0
2019-09-16,26.04,26.04,25.89,25.89,18792,21.7380192699115,21.7380192699115,21.6128002649005,21.6128002649005,22510.9598958412,0.0,1.0
2019-09-17,26.08,26.12,26.05,26.06,11953,21.7714110045811,21.8048027392507,21.7463672035789,21.7547151372463,14318.513390538,0.0,1.0
2019-09-18,26.1,26.22,26.01,26.22,9536,21.7881068719159,21.8882820759247,21.7129754689093,21.8882820759247,11423.1861199841,0.0,1.0
2019-09-19,26.16,26.22,26.16,26.22,9399,21.8381944739203,21.8882820759247,21.8381944739203,21.8882820759247,11259.0736516077,0.0,1.0
2019-09-20,26.17,26.27,26.17,26.2,4321,21.8465424075877,21.9300217442617,21.8465424075877,21.8715862085899,5176.1312106178,0.0,1.0
2019-09-23,26.25,26.27,26.18,26.27,11839,21.9133258769269,21.9300217442617,21.8548903412551,21.9300217442617,14181.9526504291,0.0,1.0
2019-09-24,26.12,26.33,26.09,26.2,14155,21.8048027392507,21.9801093462661,21.7797589382485,21.8715862085899,16956.2918968514,0.0,1.0
2019-09-25,26.09,26.09,25.93,25.96,4672,21.9193363891675,21.9193363891675,21.7849134753205,21.8101177716668,5560.95667477593,0.1672,1.0
2019-09-26,26.16,26.18,26.05,26.11,39053,21.9781464139755,21.9949492782064,21.8857306607057,21.9361392533983,46483.7416566834,0.0,1.0
2019-09-27,25.98,26.16,25.89,26.13,8773,21.8269206358977,21.9781464139755,21.7513077468588,21.9529421176292,10442.2673175962,0.0,1.0
2019-09-30,26.09,26.12,26.05,26.05,14624,21.9193363891675,21.9445406855138,21.8857306607057,21.8857306607057,17406.5561669356,0.0,1.0
2019-10-01,25.88,26.16,25.85,26.16,9003,21.7429063147434,21.9781464139755,21.717702018397,21.9781464139755,10716.0301675958,0.0,1.0
2019-10-02,25.6,25.62,25.5,25.62,8423,21.5076662155112,21.5244690797421,21.4236518943569,21.5244690797421,10025.6716762923,0.0,1.0
2019-10-03,25.69,25.69,25.51,25.59,22089,21.5832791045501,21.5832791045501,21.4320533264723,21.4992647833958,26291.9460593163,0.0,1.0
2019-10-04,25.9,25.9,25.72,25.8,72176,21.7597091789742,21.7597091789742,21.6084834008964,21.6756948578199,85909.1628764188,0.0,1.0
2019-10-07,25.92,25.94,25.85,25.91,5409,21.7765120432051,21.793314907436,21.717702018397,21.7681106110897,6438.18806803576,0.0,1.0
2019-10-08,25.6,25.75,25.56,25.61,19511,21.5076662155112,21.6336876972427,21.4740604870495,21.5160676476266,23223.4215927982,0.0,1.0
2019-10-09,25.65,25.73,25.63,25.7,6434,21.5496733760884,21.6168848330118,21.5328705118575,21.5916805366655,7658.21816042559,0.0,1.0
2019-10-10,25.74,25.79,25.69,25.7,121473,21.6252862651273,21.6672934257044,21.5832791045501,21.5916805366655,144586.063817435,0.0,1.0
2019-10-11,25.92,26.08,25.92,26.02,17246,21.7765120432051,21.910934957052,21.7765120432051,21.8605263643594,20527.4526569319,0.0,1.0
2019-10-14,25.82,25.9,25.82,25.85,5377,21.6924977220507,21.7597091789742,21.6924977220507,21.717702018397,6400.09932368799,0.0,1.0
2019-10-15,25.96,25.98,25.94,25.94,8664,21.8101177716668,21.8269206358977,21.793314907436,21.793314907436,10312.5275321616,0.0,1.0
2019-10-16,25.94,25.94,25.85,25.91,4477,21.793314907436,21.793314907436,21.717702018397,21.7681106110897,5328.85338890664,0.0,1.0
2019-10-17,26.06,26.08,25.98,26.02,26409,21.8941320928212,21.910934957052,21.8269206358977,21.8605263643594,31433.9265462666,0.0,1.0
2019-10-18,26.14,26.2,26.03,26.03,12530,21.9613435497446,22.0117521424372,21.8689277964749,21.8689277964749,14914.1239586778,0.0,1.0
2019-10-21,26.34,26.34,26.3,26.31,6724,22.1293721920533,22.1293721920533,22.0957664635916,22.104167895707,8003.39740607737,0.0,1.0
2019-10-22,26.36,26.42,26.36,26.42,15837,22.1461750562842,22.1965836489768,22.1461750562842,22.1965836489768,18850.3576323687,0.0,1.0
2019-10-23,26.3,26.33,26.24,26.32,15736,22.0957664635916,22.1209707599379,22.045357870899,22.1125693278224,18730.140033021,0.0,1.0
2019-10-24,26.32,26.36,26.27,26.36,42557,22.1125693278224,22.1461750562842,22.0705621672453,22.1461750562842,50654.4591627655,0.0,1.0
2019-10-25,26.27,26.33,26.26,26.27,18253,22.0705621672453,22.1209707599379,22.0621607351298,22.0705621672453,21726.0578306261,0.0,1.0
2019-10-28,26.3,26.38,26.25,26.38,28119,22.0957664635916,22.1629779205151,22.0537593030144,22.1629779205151,33469.2938223512,0.0,1.0
2019-10-29,26.37,26.41,26.22,26.22,25915,22.1545764883996,22.1881822168614,22.0285550066681,22.0285550066681,30845.9315553978,0.0,1.0
2019-10-30,26.34,26.36,26.22,26.27,13691,22.1293721920533,22.1461750562842,22.0285550066681,22.0705621672453,16296.0312145457,0.0,1.0
2019-10-31,26.23,26.24,26.16,26.2,11946,22.0369564387835,22.045357870899,21.9781464139755,22.0117521424372,14219.0043743308,0.0,1.0
2019-11-01,26.35,26.37,26.26,26.31,5743,22.1377736241688,22.1545764883996,22.0621607351298,22.104167895707,6835.7393371657,0.0,1.0
2019-11-04,26.36,26.56,26.3,26.56,40614,22.1461750562842,22.3142036985929,22.0957664635916,22.3142036985929,48341.7582168985,0.0,1.0
2019-11-05,26.2,27.47,26.18,26.46,222503,22.0117521424372,23.0787340210974,21.9949492782064,22.2301893774385,264839.371362944,0.0,1.0
2019-11-06,26.26,26.29,26.21,26.29,11906,22.0621607351298,22.0873650314761,22.0201535745527,22.0873650314761,14171.3934438961,0.0,1.0
2019-11-07,26.09,26.55,26.09,26.51,16899,21.9193363891675,22.3058022664774,21.9193363891675,22.2721965380157,20114.4278354106,0.0,1.0
2019-11-08,26.1,26.13,26.07,26.1,8461,21.9277378212829,21.9529421176292,21.9025335249366,21.9277378212829,10070.9020602053,0.0,1.0
2019-11-11,26.09,26.11,26.07,26.1,6836,21.9193363891675,21.9361392533983,21.9025335249366,21.9277378212829,8136.70801129458,0.0,1.0
2019-11-12,26.02,26.15,26.0,26.15,6628,21.8605263643594,21.9697449818601,21.8437235001286,21.9697449818601,7889.13117303403,0.0,1.0
2019-11-13,26.1,26.12,25.97,25.97,6696,21.9277378212829,21.9445406855138,21.8185192037823,21.8185192037823,7970.06975477305,0.0,1.0
2019-11-14,26.09,26.14,26.07,26.07,29495,21.9193363891675,21.9613435497446,21.9025335249366,21.9025335249366,35107.1098293057,0.0,1.0
2019-11-15,26.25,26.26,26.21,26.21,9621,22.0537593030144,22.0621607351298,22.0201535745527,22.0201535745527,11451.6190428124,0.0,1.0
2019-11-18,26.28,26.36,26.27,26.31,3615,22.0789635993607,22.1461750562842,22.0705621672453,22.104167895707,4302.83783803832,0.0,1.0
2019-11-19,26.22,26.28,26.22,26.25,1495,22.0285550066681,22.0789635993607,22.0285550066681,22.0537593030144,1779.45852499787,0.0,1.0
2019-11-20,26.21,26.24,26.13,26.16,3865,22.0201535745527,22.045357870899,21.9529421176292,21.9781464139755,4600.40615325535,0.0,1.0
2019-11-21,26.01,26.06,26.01,26.04,2690,21.852124932244,21.8941320928212,21.852124932244,21.8773292285903,3201.83507173529,0.0,1.0
2019-11-22,26.0,26.0,25.93,25.93,877,21.8437235001286,21.8437235001286,21.7849134753205,21.7849134753205,1043.86964978136,0.0,1.0
2019-11-25,26.14,26.14,26.11,26.14,2455,21.9613435497446,21.9613435497446,21.9361392533983,21.9613435497446,2922.12085543128,0.0,1.0
2019-11-26,26.36,26.36,26.3,26.31,9905,22.1461750562842,22.1461750562842,22.0957664635916,22.104167895707,11789.6566488989,0.0,1.0
2019-11-27,26.49,26.49,26.37,26.37,4404,22.2553936737848,22.2553936737848,22.1545764883996,22.1545764883996,5241.96344086329,0.0,1.0
2019-11-29,26.37,26.5,26.37,26.5,3793,22.1545764883996,22.2637951059003,22.1545764883996,22.2637951059003,4514.70647847285,0.0,1.0
2019-12-02,26.09,26.35,26.08,26.35,6524,21.9193363891675,22.1377736241688,21.910934957052,22.1377736241688,7765.34275390372,0.0,1.0
2019-12-03,26.07,26.07,25.96,26.0,5006,21.9025335249366,21.9025335249366,21.8101177716668,21.8437235001286,5958.5079439059,0.0,1.0
2019-12-04,26.21,26.26,26.11,26.11,4082,22.0201535745527,22.0621607351298,21.9361392533983,21.9361392533983,4858.69545086373,0.0,1.0
2019-12-05,26.27,26.27,26.21,26.23,6598,22.0705621672453,22.0705621672453,22.0201535745527,22.0369564387835,7853.42297520797,0.0,1.0
2019-12-06,26.43,26.49,26.41,26.49,5800,22.2049850810922,22.2553936737848,22.1881822168614,22.2553936737848,6903.58491303521,0.0,1.0
2019-12-09,26.36,26.39,26.31,26.39,3618,22.1461750562842,22.1713793526305,22.104167895707,22.1713793526305,4306.40865782092,0.0,1.0
2019-12-10,26.34,26.41,26.34,26.41,6332,22.1293721920533,22.1881822168614,22.1293721920533,22.1881822168614,7536.81028781706,0.0,1.0
2019-12-11,26.25,26.38,26.22,26.38,7299,22.0537593030144,22.1629779205151,22.0285550066681,22.1629779205151,8687.80453107654,0.0,1.0
2019-12-12,26.25,26.38,26.18,26.38,9700,22.0537593030144,22.1629779205151,21.9949492782064,22.1629779205151,11545.6506304209,0.0,1.0
2019-12-13,25.88,26.37,25.8,26.37,4383,21.9978057651256,22.414302087572,21.9298063655425,22.414302087572,5156.51611852262,0.3034,1.0
2019-12-16,26.11,26.12,25.99,25.99,19131,22.193304038927,22.2018039638749,22.0913049395524,22.0913049395524,22507.2575549751,0.0,1.0
2019-12-17,26.08,26.16,26.07,26.15,5457,22.1678042640833,22.2358036636664,22.1593043391354,22.2273037387185,6420.05668692173,0.0,1.0
2019-12-18,26.23,26.24,26.12,26.13,8816,22.2953031383016,22.3038030632495,22.2018039638749,22.2103038888227,10371.8562858534,0.0,1.0
2019-12-19,26.33,26.33,26.26,26.3,44936,22.3803023877804,22.3803023877804,22.3208029131452,22.3548026129368,52866.3491448626,0.0,1.0
2019-12-20,26.49,26.49,26.43,26.43,1689,22.5163011869466,22.5163011869466,22.4653016372593,22.4653016372593,1987.07636873938,0.0,1.0
2019-12-23,26.4,26.49,26.4,26.48,26771,22.4398018624156,22.5163011869466,22.4398018624156,22.5078012619987,31495.5722128609,0.0,1.0
2019-12-24,26.43,26.45,26.37,26.37,3152,22.4653016372593,22.482301487155,22.414302087572,22.414302087572,3708.26803686591,0.0,1.0
2019-12-26,26.49,26.51,26.4,26.4,5186,22.5163011869466,22.5333010368424,22.4398018624156,22.4398018624156,6101.23034238154,0.0,1.0
2019-12-27,26.49,26.54,26.47,26.54,12321,22.5163011869466,22.558800811686,22.4993013370508,22.558800811686,14495.4221073048,0.0,1.0
2019-12-30,26.46,26.48,26.4,26.47,4059,22.4908014121029,22.5078012619987,22.4398018624156,22.4993013370508,4775.3362822458,0.0,1.0
2019-12-31,26.57,26.68,26.52,26.68,18914,22.5843005865297,22.6777997609564,22.5418009617902,22.6777997609564,22251.9611831478,0.0,1.0
2020-01-02,26.52,26.74,26.41,26.74,15407,22.5418009617902,22.7287993106437,22.4483017873635,22.7287993106437,18126.042399744,0.0,1.0
2020-01-03,26.51,26.52,26.46,26.46,2276,22.5333010368424,22.5418009617902,22.4908014121029,22.4908014121029,2677.67070174708,0.0,1.0
2020-01-06,26.49,26.51,26.41,26.41,7088,22.5163011869466,22.5333010368424,22.4483017873635,22.4483017873635,8338.89715904364,0.0,1.0
2020-01-07,26.45,26.48,26.44,26.48,3185,22.482301487155,22.5078012619987,22.4738015622072,22.5078012619987,3747.0919090793,0.0,1.0
2020-01-08,26.47,26.56,26.4,26.4,2577,22.4993013370508,22.5758006615818,22.4398018624156,22.4398018624156,3031.79147557216,0.0,1.0
2020-01-09,26.57,26.58,26.53,26.56,8787,22.5843005865297,22.5928005114775,22.5503008867381,22.5758006615818,10337.7383375446,0.0,1.0
2020-01-10,26.64,26.69,26.56,26.56,5084,22.6438000611649,22.6862996859043,22.5758006615818,22.5758006615818,5981.2292828129,0.0,1.0
2020-01-13,26.84,26.84,26.73,26.75,11821,22.8137985601226,22.8137985601226,22.7202993856958,22.7372992355916,13907.1816192233,0.0,1.0
2020-01-14,26.87,26.9,26.81,26.9,6026,22.8392983349662,22.8647981098099,22.7882987852789,22.8647981098099,7089.4743623585,0.0,1.0
2020-01-15,26.93,27.02,26.91,26.91,6351,22.8902978846535,22.9667972091845,22.8732980347577,22.8732980347577,7471.83067961149,0.0,1.0
2020-01-16,27.23,27.23,26.97,26.97,16693,23.1452956330901,23.1452956330901,22.9242975844451,22.9242975844451,19638.9969350896,0.0,1.0
2020-01-17,27.28,27.29,27.27,27.27,3212,23.1877952578295,23.1962951827774,23.1792953328816,23.1792953328816,3778.85689543569,0.0,1.0
2020-01-21,27.31,27.35,27.21,27.34,4100,23.2132950326731,23.2472947324647,23.1282957831943,23.2387948075168,4823.57200226848,0.0,1.0
2020-01-22,27.33,27.43,27.32,27.36,3224,23.2302948825689,23.3152941320478,23.221794957621,23.2557946574126,3792.97466714965,0.0,1.0
2020-01-23,27.44,27.45,27.2,27.2,9254,23.3237940569956,23.3322939819435,23.1197958582464,23.1197958582464,10887.1549534128,0.0,1.0
2020-01-24,27.37,27.48,27.29,27.47,5143,23.2642945823604,23.3577937567872,23.1962951827774,23.3492938318393,6050.64166040654,0.0,1.0
2020-01-27,27.07,27.16,27.03,27.07,21398,23.0092968339239,23.0857961584549,22.9752971341324,23.0092968339239,25174.3399279368,0.0,1.0
2020-01-28,27.3,27.34,27.15,27.15,4959,23.2047951077252,23.2387948075168,23.077296233507,23.077296233507,5834.16916079254,0.0,1.0
2020-01-29,27.2,27.26,27.2,27.25,4102,23.1197958582464,23.1707954079337,23.1197958582464,23.1622954829858,4825.9249642208,0.0,1.0
2020-01-30,27.22,27.22,26.97,27.11,5938,23.1367957081422,23.1367957081422,22.9242975844451,23.0432965337154,6985.94403645614,0.0,1.0
2020-01-31,26.9,27.21,26.83,27.21,7329,22.8647981098099,23.1282957831943,22.8052986351747,23.1282957831943,8622.42907429893,0.0,1.0
2020-02-03,26.98,27.09,26.95,27.05,11137,22.9327975093929,23.0262966838197,22.9072977345493,22.9922969840281,13102.4686315278,0.0,1.0
2020-02-04,27.23,27.28,27.22,27.22,3069,23.1452956330901,23.1877952578295,23.1367957081422,23.1367957081422,3610.62011584437,0.0,1.0
2020-02-05,27.36,27.38,27.28,27.33,4843,23.2557946574126,23.2727945073083,23.1877952578295,23.2302948825689,5697.69736755761,0.0,1.0
2020-02-06,27.4,27.43,27.32,27.36,16691,23.2897943572041,23.3152941320478,23.221794957621,23.2557946574126,19636.6439731373,0.0,1.0
2020-02-07,27.25,27.36,27.25,27.31,3179,23.1622954829858,23.2557946574126,23.1622954829858,23.2132950326731,3740.03302322232,0.0,1.0
2020-02-10,27.37,27.37,27.24,27.24,1690,23.2642945823604,23.2642945823604,23.1537955580379,23.1537955580379,1988.25284971555,0.0,1.0
2020-02-11,27.59,27.67,27.57,27.66,5740,23.4512929312139,23.519292330797,23.4342930813181,23.5107924058491,6753.00080317587,0.0,1.0
2020-02-12,27.73,27.74,27.64,27.74,6169,23.5702918804843,23.5787918054322,23.4937925559533,23.5787918054322,7257.71114194981,0.0,1.0
2020-02-13,27.78,27.81,27.67,27.67,5481,23.6127915052237,23.6382912800674,23.519292330797,23.519292330797,6448.29223034964,0.0,1.0
2020-02-14,27.8,27.81,27.73,27.77,9429,23.6297913551195,23.6382912800674,23.5702918804843,23.6042915802758,11093.0391242413,0.0,1.0
2020-02-18,27.74,27.76,27.66,27.71,11271,23.5787918054322,23.5957916553279,23.5107924058491,23.5532920305885,13260.1170823336,0.0,1.0
2020-02-19,27.68,27.78,27.68,27.78,6964,23.5277922557449,23.6127915052237,23.5277922557449,23.6127915052237,8193.01351799942,0.0,1.0
2020-02-20,27.82,27.82,27.66,27.72,11051,23.6467912050153,23.6467912050153,23.5107924058491,23.5617919555364,13001.2912675778,0.0,1.0
2020-02-21,27.65,27.74,27.65,27.66,41302,23.5022924809012,23.5787918054322,23.5022924809012,23.5107924058491,48591.017277486,0.0,1.0
2020-02-24,27.02,27.18,26.99,27.08,218385,22.9667972091845,23.1027960083506,22.9412974343408,23.0177967588718,256925.797979366,0.0,1.0
2020-02-25,26.23,27.13,26.17,27.13,10141,22.2953031383016,23.0602963836112,22.2443035886143,23.0602963836112,11930.6935792694,0.0,1.0
2020-02-26,25.85,26.45,25.85,26.31,28100,21.972305990282,22.482301487155,21.972305990282,22.3633025378847,33059.1154301815,0.0,1.0
2020-02-27,24.59,25.52,24.57,25.39,187087,20.9013154468485,21.6918084670018,20.8843155969527,21.5813094426793,220104.296387415,0.0,1.0
2020-02-28,23.95,24.03,23.36,23.84,19921,20.3573202501839,20.425319649767,19.8558246782587,20.2638210757571,23436.6775261439,0.0,1.0
2020-03-02,25.02,25.02,24.08,24.08,18987,21.2668122196075,21.2668122196075,20.4678192745064,20.4678192745064,22337.8442944077,0.0,1.0
2020-03-03,24.74,25.49,24.54,24.94,15820,21.0288143210668,21.6663086921581,20.8588158221091,21.1988128200245,18611.9290428993,0.0,1.0
2020-03-04,25.66,25.66,25.0,25.17,56662,21.8108074162722,21.8108074162722,21.2498123697118,21.3943110938258,66661.7650713502,0.0,1.0
2020-03-05,24.97,25.31,24.75,25.07,14590,21.2243125948681,21.5133100430962,21.0373142460146,21.309311844347,17164.8574422188,0.0,1.0
2020-03-06,24.38,24.45,23.79,24.45,9314,20.7228170229429,20.7823164975781,20.2213214510177,20.7823164975781,10957.7438119826,0.0,1.0
2020-03-09,21.94,22.85,21.84,22.85,59152,18.648835335659,19.4223285059166,18.5638360861802,19.4223285059166,69591.2027019965,0.0,1.0
2020-03-10,22.68,22.74,21.51,22.47,23655,19.2778297818025,19.3288293314898,18.2833385629,19.0993313578969,27829.6574911368,0.0,1.0
2020-03-11,21.31,21.95,21.07,21.95,8280,18.1133400639423,18.6573352606069,17.9093418651931,18.6573352606069,9741.26248263,0.0,1.0
2020-03-12,18.88,20.13,18.88,19.54,168637,16.0478583016063,17.1103489200919,16.0478583016063,16.6088533481667,198398.222377207,0.0,1.0
2020-03-13,20.29,20.29,18.8,20.0,22483,17.2463477192581,17.2463477192581,15.9798589020232,16.9998498957694,26450.8217870736,0.0,1.0
2020-03-16,16.96,18.6,16.93,18.12,171092,14.4158727116125,15.8098604030656,14.3903729367688,15.4018640055671,201286.483173687,0.0,1.0
2020-03-17,17.69,17.75,16.59,17.18,26642,15.036367232808,15.0873667824954,14.1013754885407,14.6028710604659,31343.8061669359,0.0,1.0
2020-03-18,15.86,16.46,15.1,16.44,34811,13.4808809673451,13.9908764642182,12.8348866713059,13.9738766143225,40954.4792612118,0.0,1.0
2020-03-19,16.16,16.49,15.13,15.64,45243,13.7358787157817,14.0163762390619,12.8603864461496,13.2938826184917,53227.5288045445,0.0,1.0
2020-03-20,15.4,16.64,15.35,16.28,87101,13.0898844197424,14.1438751132802,13.047384795003,13.8378778151563,102472.669504778,0.0,1.0
2020-03-23,14.59,15.22,14.31,15.22,195698,12.4013904989638,12.9368857706805,12.163392600423,12.9368857706805,230234.974073155,0.0,1.0
2020-03-24,15.92,15.93,15.24,15.24,68593,13.5318805170325,13.5403804419803,12.9538856205763,12.9538856205763,80698.3595979513,0.0,1.0
2020-03-25,16.84,17.59,15.82,16.32,20018,14.3138736122378,14.9513679833292,13.4468812675536,13.8718775149478,23550.7961808319,0.0,1.0
2020-03-26,18.33,18.33,16.99,16.99,63897,15.6629816999661,15.6629816999661,14.5179519412124,14.5179519412124,74777.078364494,0.0972,1.0
2020-03-27,17.96,18.42,17.45,17.56,20319,15.3468167665789,15.739886683763,14.9110218583965,15.0050168385927,23778.8230321948,0.0,1.0
2020-03-30,18.27,18.28,17.63,17.95,14916,15.6117117107682,15.6202567089678,15.0648318259903,15.3382717683792,17455.8257959652,0.0,1.0
2020-03-31,17.91,18.34,17.76,18.34,10166,15.3040917755806,15.6715266981658,15.1759168025858,15.6715266981658,11897.0183052952,0.0,1.0
2020-04-01,16.73,17.11,16.54,17.05,14121,14.2957819880214,14.6204919196083,14.133427022228,14.5692219304104,16525.4569633163,0.0,1.0
2020-04-02,16.94,17.21,16.57,16.78,21816,14.4752269502142,14.7059419016048,14.159062016827,14.3385069790197,25530.7250982018,0.0,1.0
2020-04-03,16.37,16.81,16.27,16.81,10068,13.9881620528339,14.3641419736187,13.9027120708373,14.3641419736187,11782.3313296982,0.0,1.0
2020-04-06,17.74,17.74,17.12,17.12,2182,15.1588268061865,15.1588268061865,14.629036917808,14.629036917808,2553.54061992466,0.0,1.0
2020-04-07,17.86,18.78,17.86,18.55,8129,15.2613667845824,16.0475066189505,15.2613667845824,15.8509716603585,9513.16759824357,0.0,1.0
2020-04-08,18.9,18.9,18.03,18.03,19199,16.1500465973464,16.1500465973464,15.4066317539765,15.4066317539765,22468.1147396579,0.0,1.0
2020-04-09,19.64,20.05,19.34,19.35,10922,16.7823764641208,17.1327213903066,16.5260265181312,16.5345715163308,12781.7464027576,0.0,1.0
2020-04-13,19.16,19.72,18.9,19.72,16757,16.3722165505374,16.850736449718,16.1500465973464,16.850736449718,19610.3025518229,0.0,1.0
2020-04-14,19.58,19.68,19.35,19.51,13946,16.7311064749229,16.8165564569194,16.5345715163308,16.6712914875253,16320.6587926073,0.0,1.0
2020-04-15,18.75,19.12,18.6,19.12,14418,16.0218716243516,16.3380365577388,15.8936966513568,16.3380365577388,16873.0287158908,0.0,1.0
2020-04-16,18.61,18.73,18.42,18.66,8887,15.9022416495564,16.0047816279523,15.739886683763,15.9449666405547,10400.2362462284,0.0,1.0
2020-04-17,19.32,19.34,19.01,19.21,9003,16.5089365217319,16.5260265181312,16.2440415775426,16.4149415415357,10535.9881765269,0.0,1.0
2020-04-20,18.84,19.09,18.83,19.02,7643,16.0987766081485,16.3124015631398,16.0902316099488,16.2525865757422,8944.41382130344,0.0,1.0
2020-04-21,18.44,18.59,18.29,18.52,15585,15.7569766801623,15.8851516531571,15.6288017071675,15.8253366657595,18238.7399457038,0.0,1.0
2020-04-22,18.8,18.84,18.65,18.65,4247,16.0645966153499,16.0987766081485,15.936421642355,15.936421642355,4970.15903428964,0.0,1.0
2020-04-23,18.66,18.93,18.66,18.93,3271,15.9449666405547,16.1756815919454,15.9449666405547,16.1756815919454,3827.9703793646,0.0,1.0
2020-04-24,18.9,18.9,18.63,18.64,24191,16.1500465973464,16.1500465973464,15.9193316459557,15.9278766441554,28310.1288435368,0.0,1.0
2020-04-27,19.31,19.32,19.0,19.0,16915,16.5003915235322,16.5089365217319,16.2354965793429,16.2354965793429,19795.2060430915,0.0,1.0
2020-04-28,19.43,19.64,19.4,19.64,24826,16.6029315019281,16.7823764641208,16.5772965073291,16.7823764641208,29053.2536343948,0.0,1.0
2020-04-29,19.53,19.77,19.52,19.66,7674,16.6883814839246,16.8934614407163,16.679836485725,16.7994664605201,8980.69235440047,0.0,1.0
2020-04-30,19.22,19.23,19.1,19.21,11117,16.4234865397353,16.432031537935,16.3209465613395,16.4149415415357,13009.9500786904,0.0,1.0
2020-05-01,18.64,18.76,18.6,18.76,10359,15.9278766441554,16.0304166225512,15.8936966513568,16.0304166225512,12122.8814307055,0.0,1.0
2020-05-04,18.7,18.71,18.45,18.47,21331,15.9791466333533,15.987691631553,15.765521678362,15.7826116747613,24963.1415965229,0.0,1.0
2020-05-05,18.89,19.05,18.89,18.89,5816,16.1415015991467,16.2782215703412,16.1415015991467,16.1415015991467,6806.32091910258,0.0,1.0
2020-05-06,18.75,18.93,18.75,18.92,10324,16.0218716243516,16.1756815919454,16.0218716243516,16.1671365937457,12081.9217965638,0.0,1.0
2020-05-07,18.9,19.0,18.87,18.88,10953,16.1500465973464,16.2354965793429,16.1244116027474,16.1329566009471,12818.0249358546,0.0,1.0
2020-05-08,19.27,19.27,19.12,19.12,12791,16.4662115307336,16.4662115307336,16.3380365577388,16.3380365577388,14968.9908659286,0.0,1.0
2020-05-11,19.25,19.3,19.02,19.11,10636,16.4491215343343,16.4918465253326,16.2525865757422,16.3294915595391,12447.0476780562,0.0,1.0
2020-05-12,18.75,19.24,18.75,19.24,19027,16.0218716243516,16.4405765361346,16.0218716243516,16.4405765361346,22266.8273947325,0.0,1.0
2020-05-13,18.39,18.65,18.27,18.63,24608,15.714251689164,15.936421642355,15.6117117107682,15.9193316459557,28798.1336274547,0.0,1.0
2020-05-14,18.5,18.5,17.95,17.99,10602,15.8082466693602,15.8082466693602,15.3382717683792,15.3724517611779,12407.2583191756,0.0,1.0
2020-05-15,18.36,18.36,18.25,18.25,2460,15.6886166945651,15.6886166945651,15.5946217143689,15.5946217143689,2878.8771425365,0.0,1.0
2020-05-18,19.2,19.27,18.96,18.96,9676,16.406396543336,16.4662115307336,16.2013165865443,16.2013165865443,11323.5834273103,0.0,1.0
2020-05-19,18.95,19.16,18.93,19.08,5958,16.1927715883447,16.3722165505374,16.1756815919454,16.3038565649402,6972.50000619206,0.0,1.0
2020-05-20,19.19,19.25,19.11,19.11,8421,16.3978515451364,16.4491215343343,16.3294915595391,16.3294915595391,9854.88797451214,0.0,1.0
2020-05-21,19.04,19.09,19.01,19.07,9953,16.2696765721416,16.3124015631398,16.2440415775426,16.2953115667405,11647.7496746609,0.0,1.0
2020-05-22,19.15,19.15,18.98,19.03,9387,16.3636715523377,16.3636715523377,16.2184065829436,16.2611315739419,10985.3738768253,0.0,1.0
2020-05-26,19.5,19.65,19.5,19.5,7024,16.6627464893256,16.7909214623205,16.6627464893256,16.6627464893256,8220.01343462458,0.0,1.0
2020-05-27,19.85,19.85,19.6,19.63,7319,16.9618214263135,16.9618214263135,16.7481964713222,16.7738314659211,8565.24463667672,0.0,1.0
2020-05-28,20.14,20.15,19.8,19.8,5816,17.2096263741035,17.2181713723032,16.9190964353153,16.9190964353153,6806.32091910257,0.0,1.0
2020-05-29,20.2,20.2,19.89,19.92,8127,17.2608963633014,17.2608963633014,16.9960014191122,17.0216364137111,9510.82704772123,0.0,1.0
2020-06-01,20.19,20.24,20.05,20.05,6580,17.2523513651018,17.2950763561001,17.1327213903066,17.1327213903066,7700.41121865455,0.0,1.0
2020-06-02,20.36,20.36,20.19,20.19,11230,17.3976163344959,17.3976163344959,17.2523513651018,17.2523513651018,13142.1911832053,0.0,1.0
2020-06-03,20.69,20.75,20.5,20.5,41794,17.6796012750845,17.7308712642824,17.5172463092911,17.5172463092911,48910.4842663295,0.0,1.0
2020-06-04,20.47,20.62,20.3,20.56,8979,17.4916113146921,17.6197862876869,17.346346345298,17.568516298489,10507.9015702582,0.0,1.0
2020-06-05,20.89,21.03,20.89,20.94,5932,17.8505012390776,17.9701312138727,17.8505012390776,17.8932262300759,6942.07284940103,0.0,1.0
2020-06-08,21.19,21.19,20.85,20.85,18463,18.1068511850672,18.1068511850672,17.816321246279,17.816321246279,21606.7921474193,0.0,1.0
2020-06-09,20.95,21.02,20.88,20.98,135185,17.9017712282755,17.9615862156731,17.8419562408779,17.9274062228745,158203.661184471,0.0,1.0
2020-06-10,20.81,20.99,20.81,20.99,62065,17.7821412534803,17.9359512210741,17.7821412534803,17.9359512210741,72633.1340859872,0.0,1.0
2020-06-11,19.68,20.18,19.68,20.17,3634,16.8165564569194,17.2438063669021,16.8165564569194,17.2352613687025,4252.78029917792,0.0,1.0
2020-06-12,19.84,20.09,19.48,20.09,4259,16.9532764281139,17.1669013831052,16.6456564929263,17.1669013831052,4984.20233742397,0.0,1.0
2020-06-15,19.87,20.14,19.42,19.42,3403,16.9789114227129,17.2096263741035,16.5943865037284,16.5943865037284,3982.44671384215,0.0,1.0
2020-06-16,20.26,20.55,20.19,20.51,3573,17.3121663524994,17.5599713002893,17.2523513651018,17.5257913074907,4181.39350824509,0.0,1.0
2020-06-17,20.43,20.48,20.24,20.35,4976,17.4574313218935,17.5001563128918,17.2950763561001,17.3890713362963,5823.28969969985,0.0,1.0
2020-06-18,20.2,20.23,20.15,20.17,7371,17.2608963633014,17.2865313579004,17.2181713723032,17.2352613687025,8626.09895025879,0.0,1.0
2020-06-19,20.08,20.25,20.08,20.25,815,17.1583563849056,17.3036213542997,17.1583563849056,17.3036213542997,953.774337872866,0.0,1.0
2020-06-22,20.11,20.12,20.09,20.1,1660,17.1839913795046,17.1925363777042,17.1669013831052,17.1754463813049,1942.65693358154,0.0,1.0
2020-06-23,20.04,20.18,20.04,20.18,5559,17.124176392107,17.2438063669021,17.124176392107,17.2438063669021,6505.56017697577,0.0,1.0
2020-06-24,19.72,19.89,19.52,19.89,3036,16.850736449718,16.9960014191122,16.679836485725,16.9960014191122,3552.95569298409,0.0,1.0
2020-06-25,19.58,19.58,19.31,19.5,6970,16.9068770878898,16.9068770878898,16.6737383333581,16.8377989383989,8072.01704315658,0.2057,1.0
2020-06-26,19.28,19.45,19.28,19.45,5856,16.647834027299,16.7946250949671,16.647834027299,16.7946250949671,6781.88404658896,0.0,1.0
2020-06-29,19.59,19.59,19.31,19.38,7130,16.9155118565761,16.9155118565761,16.6737383333581,16.7341817141626,8257.31442147871,0.0,1.0
2020-06-30,19.87,19.89,19.68,19.69,34594,17.1572853797942,17.1745549171669,16.9932247747534,17.0018595434397,40063.6094104675,0.0,1.0
2020-07-01,20.08,20.08,19.96,19.96,9342,17.3386155222077,17.3386155222077,17.2349982979714,17.2349982979714,10819.0506767818,0.0,1.0
2020-07-02,20.14,20.36,20.14,20.25,27512,17.3904241343258,17.5803890454257,17.3904241343258,17.4854065898758,31861.8842024856,0.0,1.0
2020-07-06,20.14,20.22,20.1,20.22,3132,17.3904241343258,17.4595022838167,17.3558850595804,17.4595022838167,3627.19618065517,0.0,1.0
2020-07-07,19.96,20.07,19.93,19.98,13526,17.2349982979714,17.3299807535213,17.2090939919123,17.2522678353441,15664.5771199047,0.0,1.0
2020-07-08,20.0,20.0,19.94,19.99,1509,17.2695373727168,17.2695373727168,17.2177287605987,17.2609026040305,1747.58589930033,0.0,1.0
2020-07-09,19.89,19.91,19.7,19.73,5532,17.1745549171669,17.1918244545396,17.0104943121261,17.0363986181851,6406.65685548669,0.0,1.0
2020-07-10,20.04,20.04,19.89,19.9,2430,17.3040764474623,17.3040764474623,17.1745549171669,17.1831896858532,2814.20393326693,0.0,1.0
2020-07-13,19.96,20.25,19.96,20.13,1662,17.2349982979714,17.4854065898758,17.2349982979714,17.3817893656395,1924.77651732084,0.0,1.0
2020-07-14,20.11,20.11,20.04,20.06,1477,17.3645198282668,17.3645198282668,17.3040764474623,17.321345984835,1710.52642363591,0.0,1.0
2020-07-15,20.33,20.41,20.26,20.41,6011,17.5544847393666,17.6235628888575,17.4940413585621,17.6235628888575,6961.39088183851,0.0,1.0
2020-07-16,20.31,20.35,20.3,20.35,3443,17.5372152019939,17.5717542767394,17.5285804333076,17.5717542767394,3987.36795976875,0.0,1.0
2020-07-17,20.53,20.53,20.31,20.31,1812,17.7271801130938,17.7271801130938,17.5372152019939,17.5372152019939,2098.49280949781,0.0,1.0
2020-07-20,20.44,20.45,20.36,20.4,2596,17.6494671949166,17.6581019636029,17.5803890454257,17.6149281201712,3006.44996327611,0.0,1.0
2020-07-21,20.58,20.65,20.53,20.53,4738,17.7703539565256,17.8307973373301,17.7271801130938,17.7271801130938,5487.11861556327,0.0,1.0
2020-07-22,20.82,20.85,20.8,20.85,4874,17.9775884049982,18.0034927110573,17.9603188676255,18.0034927110573,5644.62138713706,0.0,1.0
2020-07-23,20.77,20.95,20.72,20.9,3893,17.9344145615664,18.0898403979209,17.8912407181346,18.0466665544891,4508.51683629967,0.0,1.0
2020-07-24,20.55,20.66,20.52,20.66,2351,17.7444496504665,17.8394321060165,17.7185453444075,17.8394321060165,2722.7133527204,0.0,1.0
2020-07-27,20.68,20.69,20.48,20.48,3051,17.8567016433892,17.8653364120755,17.684006269662,17.684006269662,3533.38938287959,0.0,1.0
2020-07-28,20.68,20.81,20.68,20.7,5021,17.8567016433892,17.9689536363118,17.8567016433892,17.8739711807619,5814.86335347048,0.0,1.0
2020-07-29,20.94,20.94,20.84,20.84,1941,18.0812056292345,18.0812056292345,17.9948579423709,17.9948579423709,2247.88882077001,0.0,1.0
2020-07-30,20.86,20.86,20.67,20.67,1822,18.0121274797436,18.0121274797436,17.8480668747028,17.8480668747028,2110.07389564295,0.0,1.0
2020-07-31,20.71,20.79,20.54,20.79,12450,17.8826059494483,17.9516840989391,17.7358148817802,17.9516840989391,14418.4522506886,0.0,1.0
2020-08-03,20.85,20.9,20.85,20.9,1855,18.0034927110573,18.0466665544891,18.0034927110573,18.0466665544891,2148.29147992188,0.0,1.0
2020-08-04,20.89,20.89,20.78,20.84,1592,18.0380317858027,18.0380317858027,17.9430493302528,17.9948579423709,1843.70891430492,0.0,1.0
2020-08-05,21.1,21.1,20.94,20.95,6262,18.2193619282162,18.2193619282162,18.0812056292345,18.0898403979209,7252.07614408131,0.0,1.0
2020-08-06,20.98,20.98,20.94,20.94,890,18.1157447039799,18.1157447039799,18.0812056292345,18.0812056292345,1030.7166669167,0.0,1.0
2020-08-07,21.18,21.18,20.96,20.96,3248,18.2884400777071,18.2884400777071,18.0984751666072,18.0984751666072,3761.53677993869,0.0,1.0
2020-08-10,21.39,21.46,21.18,21.18,13087,18.4697702201206,18.5302136009251,18.2884400777071,18.2884400777071,15156.1674381335,0.0,1.0
2020-08-11,21.43,21.61,21.43,21.61,2855,18.5043092948661,18.6597351312205,18.5043092948661,18.6597351312205,3306.40009443502,0.0,1.0
2020-08-12,21.42,21.48,21.38,21.46,4850,18.4956745261797,18.5474831382979,18.4611354514343,18.5302136009251,5616.82678038874,0.0,1.0
2020-08-13,21.33,21.39,21.28,21.39,3177,18.4179616080025,18.4697702201206,18.3747877645707,18.4697702201206,3679.31106830825,0.0,1.0
2020-08-14,21.36,21.41,21.27,21.27,1849,18.4438659140616,18.4870397574934,18.3661529958843,18.3661529958843,2141.34282823479,0.0,1.0
2020-08-17,21.46,21.46,21.46,21.46,216,18.5302136009251,18.5302136009251,18.5302136009251,18.5302136009251,250.151460734839,0.0,1.0
2020-08-18,21.34,21.44,21.34,21.42,2555,18.4265963766888,18.5129440635524,18.4265963766888,18.4956745261797,2958.96751008108,0.0,1.0
2020-08-19,21.27,21.38,21.27,21.35,12099,18.3661529958843,18.4611354514343,18.3661529958843,18.4352311453752,14011.9561269945,0.0,1.0
2020-08-20,21.13,21.16,21.13,21.13,1489,18.2452662342753,18.2711705403344,18.2452662342753,18.2452662342753,1724.42372701007,0.0,1.0
2020-08-21,21.17,21.17,21.03,21.03,600,18.2798053090208,18.2798053090208,18.1589185474117,18.1589185474117,694.865168707883,0.0,1.0
2020-08-24,21.49,21.49,21.36,21.36,4270,18.5561179069842,18.5561179069842,18.4438659140616,18.4438659140616,4945.12378397112,0.0,1.0
2020-08-25,21.41,21.49,21.33,21.49,705,18.4870397574934,18.5561179069842,18.4179616080025,18.5561179069842,816.466573231763,0.0,1.0
2020-08-26,21.46,21.46,21.35,21.36,1409,18.5302136009251,18.5302136009251,18.4352311453752,18.4438659140616,1631.77503784902,0.0,1.0
2020-08-27,21.56,21.6,21.51,21.57,14108,18.6165612877887,18.6511003625342,18.5733874443569,18.6251960564751,16338.5963335514,0.0,1.0
2020-08-28,21.57,21.57,21.46,21.46,2790,18.6251960564751,18.6251960564751,18.5302136009251,18.5302136009251,3231.12303449166,0.0,1.0
2020-08-31,21.39,21.48,21.39,21.48,2398,18.4697702201206,18.5474831382979,18.4697702201206,18.5474831382979,2777.14445760252,0.0,1.0
2020-09-01,21.57,21.57,21.41,21.41,2798,18.6251960564751,18.6251960564751,18.4870397574934,18.4870397574934,3240.38790340777,0.0,1.0
2020-09-02,21.98,21.98,21.62,21.62,7389,18.9792215726158,18.9792215726158,18.6683698999069,18.6683698999069,8557.2645526376,0.0,1.0
2020-09-03,21.41,21.62,21.34,21.62,9717,18.4870397574934,18.6683698999069,18.4265963766888,18.6683698999069,11253.3414072242,0.0,1.0
2020-09-04,21.37,21.48,21.16,21.16,5064,18.4525006827479,18.5474831382979,18.2711705403344,18.2711705403344,5864.66202389456,0.0,1.0
2020-09-08,20.85,21.16,20.84,21.16,2907,18.0034927110573,18.2711705403344,17.9948579423709,18.2711705403344,3366.6217423897,0.0,1.0
2020-09-09,21.2,21.25,21.06,21.06,6033,18.3057096150798,18.3488834585116,18.1848228534708,18.1848228534708,6986.8692713578,0.0,1.0
2020-09-10,20.93,21.26,20.93,21.26,10777,18.0725708605482,18.357518227198,18.0725708605482,18.357518227198,12480.9365386081,0.0,1.0
2020-09-11,21.02,21.02,20.87,21.0,873,18.1502837787254,18.1502837787254,18.02076224843,18.1330142413527,1011.02882046997,0.0,1.0
2020-09-14,21.42,21.42,21.31,21.31,4767,18.4956745261797,18.4956745261797,18.4006920706298,18.4006920706298,5520.70376538415,0.0,1.0
2020-09-15,21.53,21.64,21.53,21.56,3203,18.5906569817297,18.6856394372796,18.5906569817297,18.6165612877887,3709.42189228558,0.0,1.0
2020-09-16,21.85,21.85,21.75,21.75,4698,18.8669695796931,18.8669695796931,18.7806218928295,18.7806218928295,5440.79427098275,0.0,1.0
2020-09-17,21.57,21.57,21.42,21.47,7049,18.6251960564751,18.6251960564751,18.4956745261797,18.5388483696115,8163.50762370313,0.0,1.0
2020-09-18,21.3,21.51,21.3,21.51,552,18.3920573019434,18.5733874443569,18.3920573019434,18.5733874443569,639.275955211255,0.0,1.0
2020-09-21,20.76,20.89,20.64,20.89,3000,17.9257797928801,18.0380317858027,17.8221625686438,18.0380317858027,3474.32584353942,0.0,1.0
2020-09-22,20.91,20.91,20.7,20.7,30514,18.0553013231754,18.0553013231754,17.8739711807619,17.8739711807619,35338.5262632541,0.0,1.0
2020-09-23,20.39,21.02,20.39,21.02,3532,17.6062933514848,18.1502837787254,17.6062933514848,18.1502837787254,4090.43962646042,0.0,1.0
2020-09-24,20.31,20.54,20.18,20.26,5537,17.6495535426034,17.8494253946369,17.536582495802,17.6061031399875,6371.63255878098,0.1301,1.0
2020-09-25,20.61,20.61,20.42,20.42,2646,17.9102559582992,17.9102559582992,17.7451444283586,17.7451444283586,3044.85095729356,0.0,1.0
2020-09-28,21.03,21.1,20.89,21.01,10707,18.2752393402733,18.3360699039356,18.1535782129486,18.2578591792269,12320.9445199328,0.0,1.0
2020-09-29,20.93,21.01,20.87,21.01,6087,18.1883385350414,18.2578591792269,18.1361980519022,18.2578591792269,7004.53808656306,0.0,1.0
2020-09-30,21.05,21.21,21.04,21.04,8133,18.2926195013197,18.4316607896908,18.2839294207965,18.2839294207965,9358.9466499125,0.0,1.0
2020-10-01,21.26,21.26,21.16,21.16,4218,18.4751111923067,18.4751111923067,18.3882103870748,18.3882103870748,4853.81002942715,0.0,1.0
2020-10-02,21.49,21.56,21.12,21.12,4760,18.6749830443401,18.7358136080025,18.353450064982,18.353450064982,5477.50965862334,0.0,1.0
2020-10-05,21.93,21.93,21.69,21.7,16995,19.0573465873606,19.0573465873606,18.848784654804,18.8574747353272,19556.7808084671,0.0,1.0
2020-10-06,21.73,22.15,21.73,22.04,2501,18.8835449768968,19.2485283588708,18.8835449768968,19.1529374731157,2877.99404542372,0.0,1.0
2020-10-07,22.02,22.02,21.92,22.01,2634,19.1355573120693,19.1355573120693,19.0486565068374,19.1268672315461,3031.04210941468,0.0,1.0
2020-10-08,22.3,22.3,22.14,22.14,23961,19.3788795667187,19.3788795667187,19.2398382783476,19.2398382783476,27572.8170021583,0.0,1.0
2020-10-09,22.36,22.44,22.3,22.31,5876,19.4310200498579,19.5005406940434,19.3788795667187,19.3875696472419,6761.73251135937,0.0,1.0
2020-10-12,22.49,22.49,22.45,22.45,2640,19.5439910966594,19.5439910966594,19.5092307745666,19.5092307745666,3037.94653335411,0.0,1.0
2020-10-13,22.41,22.44,22.38,22.4,3864,19.4744704524738,19.5005406940434,19.4484002109042,19.4657803719506,4446.44901700012,0.0,1.0
2020-10-14,22.41,22.41,22.41,22.41,3864,19.4744704524738,19.4744704524738,19.4744704524738,19.4744704524738,4446.44901700012,0.0,1.0
2020-10-15,22.42,22.43,22.05,22.05,3606,19.483160532997,19.4918506135202,19.1616275536389,19.1616275536389,4149.55878760415,0.0,1.0
2020-10-16,22.49,22.56,22.49,22.54,4521,19.5439910966594,19.6048216603217,19.5439910966594,19.5874414992753,5202.48343836891,0.0,1.0
2020-10-19,22.15,22.48,22.15,22.48,545,19.2485283588708,19.5353010161362,19.2485283588708,19.5353010161362,627.151841165907,0.0,1.0
2020-10-20,22.24,22.4,22.24,22.29,6219,19.3267390835796,19.4657803719506,19.3267390835796,19.3701894861955,7156.43541323076,0.0,1.0
2020-10-21,22.04,22.09,22.01,22.08,11684,19.1529374731157,19.1963878757317,19.1268672315461,19.1876977952085,13445.2148847384,0.0,1.0
2020-10-22,22.04,22.04,22.04,22.04,11684,19.1529374731157,19.1529374731157,19.1529374731157,19.1529374731157,13445.2148847384,0.0,1.0
2020-10-23,22.46,22.46,22.33,22.42,2006,19.5179208550898,19.5179208550898,19.4049498082883,19.483160532997,2308.37907041983,0.0,1.0
2020-10-26,21.92,22.22,21.73,22.22,4123,19.0486565068374,19.3093589225332,18.8835449768968,19.3093589225332,4744.48998371933,0.0,1.0
2020-10-27,21.63,21.95,21.63,21.95,2370,18.7966441716648,19.074726748407,18.7966441716648,19.074726748407,2727.24745607927,0.0,1.0
2020-10-28,20.98,21.2,20.98,21.16,3496,18.2317889376573,18.4229707091676,18.2317889376573,18.3882103870748,4022.97768204773,0.0,1.0
2020-10-29,21.31,21.31,20.92,20.92,6276,18.5185615949227,18.5185615949227,18.1796484545182,18.1796484545182,7222.02744065546,0.0,1.0
2020-10-30,21.12,21.12,20.96,20.98,22253,18.353450064982,18.353450064982,18.2144087766109,18.2317889376573,25607.3576540641,0.0,1.0
2020-11-02,21.66,21.67,21.44,21.45,1435,18.8227144132344,18.8314044937576,18.6315326417242,18.6402227222474,1651.30805884968,0.0,1.0
2020-11-03,22.08,22.08,21.99,21.99,2299,19.1876977952085,19.1876977952085,19.1094870704997,19.1094870704997,2645.54510612921,0.0,1.0
2020-11-04,22.07,22.27,21.96,21.96,6374,19.1790077146853,19.3528093251491,19.0834168289302,19.0834168289302,7334.799698333,0.0,1.0
2020-11-05,22.61,22.75,22.22,22.22,144203,19.6482720629377,19.7699331902624,19.3093589225332,19.3093589225332,165939.774223206,0.0,1.0
2020-11-06,22.44,22.61,22.41,22.61,8040,19.5005406940434,19.6482720629377,19.4744704524738,19.6482720629377,9251.92807885117,0.0,1.0
2020-11-09,23.25,23.87,23.25,23.46,2614,20.204437216422,20.7432222088599,20.204437216422,20.386928907409,3008.02736294987,0.0,1.0
2020-11-10,23.28,23.3,23.1,23.1,2926,20.2305074579915,20.2478876190379,20.0740860085741,20.0740860085741,3367.05740780082,0.0,1.0
2020-11-11,23.2,23.23,23.11,23.11,7661,20.160986813806,20.1870570553756,20.0827760890973,20.0827760890973,8815.79863334314,0.0,1.0
2020-11-12,22.83,22.87,22.74,22.86,4169,19.8394538344479,19.8742141565407,19.7612431097392,19.8655240760175,4797.42390058837,0.0,1.0
2020-11-13,23.32,23.32,23.07,23.07,8198,20.2652677800843,20.2652677800843,20.0480157670045,20.0480157670045,9433.74457592313,0.0,1.0
2020-11-16,23.32,23.32,23.32,23.32,8198,20.2652677800843,20.2652677800843,20.2652677800843,20.2652677800843,9433.74457592313,0.0,1.0
2020-11-17,23.7,23.75,23.57,23.57,1336,20.5954908399656,20.6389412425816,20.4825197931641,20.4825197931641,1537.3850638489,0.0,1.0
2020-11-18,23.55,23.93,23.55,23.88,7383,20.4651396321177,20.795362691999,20.4651396321177,20.7519122893831,8495.89365748238,0.0,1.0
2020-11-19,23.66,23.66,23.41,23.51,2530,20.5607305178729,20.5607305178729,20.343478504793,20.430379310025,2911.36542779769,0.0,1.0
2020-11-20,23.56,23.6,23.51,23.51,68521,20.4738297126409,20.5085900347337,20.430379310025,20.430379310025,78849.6721257415,0.0,1.0
2020-11-23,23.89,23.9,23.88,23.88,563,20.7606023699063,20.7692924504295,20.7519122893831,20.7519122893831,647.865112984229,0.0,1.0
2020-11-24,24.31,24.35,24.26,24.26,1801,21.1255857518803,21.1603460739731,21.0821353492644,21.0821353492644,2072.4779191556,0.0,1.0
2020-11-25,24.18,24.18,24.08,24.13,2314,21.0126147050788,21.0126147050788,20.9257138998469,20.9691643024629,2662.80616597782,0.0,1.0
2020-11-27,24.18,24.18,24.18,24.18,119,21.0126147050788,21.0126147050788,21.0126147050788,21.0126147050788,136.937741465584,0.0,1.0
2020-11-30,23.85,24.15,23.84,24.14,6068,20.7258420478135,20.9865444635093,20.7171519672903,20.9778543829861,6982.67407742151,0.0,1.0
2020-12-01,24.17,24.27,24.17,24.27,1291,21.0039246245557,21.0908254297876,21.0039246245557,21.0908254297876,1485.60188430309,0.0,1.0
2020-12-02,24.12,24.12,24.03,24.06,3043,20.9604742219397,20.9604742219397,20.882263497231,20.9083337388005,3501.69367461991,0.0,1.0
2020-12-03,24.23,24.29,24.22,24.29,1303,21.0560651076948,21.108205590834,21.0473750271716,21.108205590834,1499.41073218198,0.0,1.0
2020-12-04,24.48,24.48,24.42,24.43,1544,21.2733171207746,21.2733171207746,21.2211766376355,21.2298667181587,1776.73842708286,0.0,1.0
2020-12-07,24.36,24.42,24.36,24.42,359,21.1690361544963,21.2211766376355,21.1690361544963,21.2211766376355,413.11469904323,0.0,1.0
2020-12-08,24.39,24.44,24.33,24.33,3228,21.1951063960659,21.2385567986818,21.1429659129267,21.1429659129267,3714.58007941935,0.0,1.0
2020-12-09,24.34,24.41,24.3,24.39,4602,21.1516559934499,21.2124865571123,21.1168956713572,21.1951063960659,5295.69316155138,0.0,1.0
2020-12-10,24.29,24.29,24.21,24.21,4433,21.108205590834,21.108205590834,21.0386849466484,21.0386849466484,5101.21855392378,0.0,1.0
2020-12-11,24.16,24.16,24.11,24.11,341,20.9952345440325,20.9952345440325,20.9517841414165,20.9517841414165,392.401427224906,0.0,1.0
2020-12-14,24.05,24.24,24.05,24.23,2398,20.8996436582774,21.064755188218,20.8996436582774,21.0560651076948,2759.46810112998,0.0,1.0
2020-12-15,24.49,24.49,24.06,24.06,2582,21.2820072012978,21.2820072012978,20.9083337388005,20.9083337388005,2971.20376860618,0.0,1.0
2020-12-16,24.6,24.6,24.53,24.53,3302,21.3775980870529,21.3775980870529,21.3167675233906,21.3167675233906,3799.73464133913,0.0,1.0
2020-12-17,24.79,24.79,24.71,24.71,2697,21.5427096169936,21.5427096169936,21.473188972808,21.473188972808,3103.5385607788,0.0,1.0
2020-12-18,24.6,24.66,24.5,24.66,5518,21.3775980870529,21.4297385701921,21.290697281821,21.4297385701921,6349.76854963941,0.0,1.0
2020-12-21,24.51,24.53,24.21,24.39,3584,21.2993873623442,21.3167675233906,21.0386849466484,21.1951063960659,4124.24256649286,0.0,1.0
2020-12-22,24.51,24.51,24.51,24.51,176,21.2993873623442,21.2993873623442,21.2993873623442,21.2993873623442,202.529768890274,0.0,1.0
2020-12-23,24.82,24.9,24.75,24.84,41476,21.5687798585632,21.6383005027487,21.5079492949008,21.5861600196095,47727.9812187102,0.0,1.0
2020-12-24,24.61,24.66,24.49,24.66,14494,21.578078244723,21.621918306171,21.4728620972477,21.621918306171,16530.5425235091,0.2207,1.0
2020-12-28,24.7,24.77,24.68,24.75,3363,21.6569903553294,21.7183664413567,21.6394543307502,21.7008304167775,3835.53294511945,0.0,1.0
2020-12-29,24.56,24.7,24.47,24.7,6523,21.5342381832749,21.6569903553294,21.4553260726685,21.6569903553294,7439.54249212434,0.0,1.0
2020-12-30,24.69,24.74,24.47,24.47,2592,21.6482223430398,21.6920624044879,21.4553260726685,21.4553260726685,2956.20023602426,0.0,1.0
2020-12-31,24.82,24.82,24.71,24.71,535,21.7622065028047,21.7622065028047,21.665758367619,21.665758367619,610.172502420131,0.0,1.0
2021-01-04,24.3355,24.7605,24.3355,24.7605,1832,21.3373963073733,21.7100368296816,21.3373963073733,21.7100368296816,2089.41312978257,0.0,1.0
2021-01-05,24.4851,24.5752,24.35,24.35,1873,21.4685657712258,21.5475655619551,21.3501099251932,21.3501099251932,2136.17401314561,0.0,1.0
2021-01-06,25.1209,25.1209,24.7634,24.78,1311,22.026035992599,22.026035992599,21.7125795532455,21.7271344536463,1495.2077582669,0.0,1.0
2021-01-07,25.3209,25.355,25.23,25.23,1056,22.2013962383911,22.2312951602987,22.1216950066786,22.1216950066786,1204.37787393581,0.0,1.0
2021-01-08,25.3336,25.36,25.2349,25.36,629,22.2125316139989,22.2356791664435,22.1259913327005,22.2356791664435,717.380381350024,0.0,1.0
2021-01-11,25.2922,25.35,25.23,25.24,92101,22.17623204312,22.2269111541539,22.1216950066786,22.1304630189682,105042.051673638,0.0,1.0
2021-01-12,25.5586,25.5586,25.24,25.24,6059,22.4098118905151,22.4098118905151,22.1304630189682,22.1304630189682,6910.34615357677,0.0,1.0
2021-01-13,25.642,25.7763,25.5755,25.5755,3679,22.4829371130104,22.6006915180598,22.4246298312845,22.4246298312845,4195.93389981993,0.0,1.0
2021-01-14,25.7813,25.7813,25.68,25.68,2315,22.6050755242046,22.6050755242046,22.5162555597109,22.5162555597109,2640.27914598618,0.0,1.0
2021-01-15,25.6494,25.65,25.6494,25.65,18726,22.4894254421047,22.4899515228421,22.4894254421047,22.4899515228421,21357.1780940549,0.0,1.0
2021-01-19,25.8082,25.8503,25.62,25.74,2348,22.6286614772637,22.6655748090029,22.4636474859733,22.5688636334486,2677.91595454667,0.0,1.0
2021-01-20,25.904,25.91,25.904,25.91,292,22.7126590349981,22.7179198423719,22.7126590349981,22.7179198423719,333.028730292857,0.0,1.0
2021-01-21,25.672,25.86,25.58,25.86,3458,22.5092411498792,22.6740797809239,22.4285754368149,22.6740797809239,3943.88133339966,0.0,1.0
2021-01-22,25.6285,25.6285,25.4148,25.49,5279,22.4711002964194,22.4711002964194,22.2837278737905,22.3496633262084,6020.74886032874,0.0,1.0
2021-01-25,25.4778,25.4778,25.425,25.425,472,22.3389663512151,22.3389663512151,22.2926712463259,22.2926712463259,538.320413350096,0.0,1.0
2021-01-26,25.3906,25.455,25.3906,25.4468,1602,22.2625092840497,22.3189752831948,22.2625092840497,22.3117855131173,1827.09597920944,0.0,1.0
2021-01-27,24.89,25.1686,24.885,25.1686,1445,21.823582588832,22.0678594112204,21.8191985826872,22.0678594112204,1648.03601120951,0.0,1.0
2021-01-28,25.28,25.28,25.06,25.16,5861,22.1655350681266,22.1655350681266,21.9726387977553,22.0603189206514,6684.52530221382,0.0,1.0
2021-01-29,24.55,24.89,24.53,24.89,3897,21.5254701709853,21.823582588832,21.5079341464061,21.823582588832,4444.56493818926,0.0,1.0
2021-02-01,25.03,25.03,24.7492,24.7492,4252,21.9463347608865,21.9463347608865,21.7001289757943,21.7001289757943,4849.44575755214,0.0,1.0
2021-02-02,25.4917,25.4917,25.46,25.46,36651,22.3511538882976,22.3511538882976,22.3233592893396,22.3233592893396,41800.8081985051,0.0,1.0
2021-02-03,25.7476,25.7476,25.45,25.46,7289,22.5755273227887,22.5755273227887,22.31459127705,22.3233592893396,8313.1726544679,0.0,1.0
2021-02-04,26.2589,26.31,26.16,26.17,7055,23.0238357911563,23.0686403339562,22.9371201496121,22.9458881619017,8046.29346649349,0.0,1.0
2021-02-05,26.3708,26.48,26.35,26.48,595,23.121949848677,23.2176965428795,23.1037123831146,23.2176965428795,678.60306343921,0.0,1.0
2021-02-08,26.7038,26.7038,26.7012,26.7012,372,23.4139246579209,23.4139246579209,23.4116449747256,23.4116449747256,424.269478318297,0.0,1.0
2021-02-09,26.81,26.87,26.72,26.72,18191,23.5070409484365,23.5596490221742,23.4281288378301,23.4281288378301,20747.0055916348,0.0,1.0
2021-02-10,26.969,27.12,26.96,26.96,3325,23.6464523438413,23.7788493294143,23.6385611327806,23.6385611327806,3792.19358980735,0.0,1.0
2021-02-11,26.9856,27.1073,26.9856,27.1073,5483,23.661007244242,23.7677139538065,23.661007244242,23.7677139538065,6253.41276779361,0.0,1.0
2021-02-12,27.2307,27.2307,27.1283,27.15,1260,23.8759112254603,23.8759112254603,23.7861267796147,23.8051533662832,1437.04178140068,0.0,1.0
2021-02-16,27.6273,27.64,27.37,27.37,2399,24.2236505928661,24.2347859684739,23.9980496366545,23.9980496366545,2736.08193141289,0.0,1.0
2021-02-17,27.4979,27.4979,27.38,27.49,1379,24.1101925138386,24.1101925138386,24.0068176489441,24.1032657841298,1572.76239408852,0.0,1.0
2021-02-18,27.2324,27.2713,27.0998,27.2296,1856,23.8774017875495,23.9115093553561,23.7611379445893,23.8749467441084,2116.78535419021,0.0,1.0
2021-02-19,27.7892,27.8355,27.6874,27.6978,5647,24.3656047118348,24.4062006087357,24.2763463467266,24.2854650795078,6440.45630124577,0.0,1.0
2021-02-22,28.1099,28.29,27.89,27.89,1325,24.6467948659625,24.8047067672984,24.4539862757141,24.4539862757141,1511.17488917135,0.0,1.0
2021-02-23,28.2403,28.27,27.965,28.14,6141,24.761129746219,24.7871707427192,24.5197463678861,24.6731865829543,7003.86792030285,0.0,1.0
2021-02-24,28.9766,28.9766,28.64,28.64,9441,25.4067184911028,25.4067184911028,25.1115871974346,25.1115871974346,10767.5487763522,0.0,1.0
2021-02-25,28.1443,28.97,28.1443,28.97,63941,24.6769568282388,25.4009316029916,24.6769568282388,25.4009316029916,72925.3083686833,0.0,1.0
2021-02-26,27.89,28.2348,27.62,28.2,5636,24.4539862757141,24.7563073394597,24.2172499438947,24.7257946566919,6427.91069839225,0.0,1.0
2021-03-01,28.6769,28.87,28.6294,28.66,171476,25.1439411627833,25.3132514800956,25.1022931044076,25.1291232220138,195569.981355129,0.0,1.0
2021-03-02,28.5075,28.58,28.5075,28.58,3025,24.9954110345973,25.058979123697,24.9954110345973,25.058979123697,3450.04078471196,0.0,1.0
2021-03-03,28.6679,29.14,28.66,28.66,20956,25.1360499517226,25.549987811915,25.1291232220138,25.1291232220138,23900.5139452641,0.0,1.0
2021-03-04,28.1331,28.1331,27.85,27.899,2680,24.6671366544744,24.6671366544744,24.4189142265557,24.4618774867747,3056.56505885225,0.0,1.0
2021-03-05,28.76,28.85,28.4577,28.4577,55694,25.2168033449099,25.2957154555164,24.9517463333951,24.9517463333951,63519.5277566108,0.0,1.0
2021-03-08,29.1548,29.2795,29.03,29.03,1787,25.5629644701036,25.672301583355,25.4535396767293,25.4535396767293,2038.09020901827,0.0,1.0
2021-03-09,28.8848,29.23,28.8848,29.23,5106,25.3262281382842,25.6288999225214,25.3262281382842,25.6288999225214,5823.44074272371,0.0,1.0
2021-03-10,29.455,29.52,29.14,29.14,5318,25.8261801990376,25.88317227892,25.549987811915,25.549987811915,6065.22872499113,0.0,1.0
2021-03-11,29.6221,29.7901,29.405,29.405,6630,25.9726936843969,26.1199962908623,25.7823401375896,25.7823401375896,7561.57699260836,0.0,1.0
2021-03-12,30.0459,30.0459,29.889,29.92,11012,26.3442820452305,26.3442820452305,26.2067119324065,26.2338927705043,12559.2889657018,0.0,1.0
2021-03-15,30.19,30.21,29.815,30.21,21256,26.4706291023237,26.4881651269029,26.1418286414634,26.4881651269029,24242.6667503595,0.0,1.0
2021-03-16,29.6921,29.8341,29.6921,29.8341,1619,26.0340697704242,26.1585755449366,26.0340697704242,26.1585755449366,1846.48463816484,0.0,1.0
2021-03-17,30.011,30.011,29.7091,29.769,2608,26.3136816823397,26.3136816823397,26.0489753913165,26.1014957849312,2974.44838562935,0.0,1.0
2021-03-18,29.7106,30.3742,29.67,30.125,4162,26.0502905931599,26.6321358886983,26.0146924632641,26.4136370224413,4746.79991602353,0.0,1.0
2021-03-19,29.5096,29.83,29.5096,29.6211,5827,25.8740535461388,26.1549806598979,25.8740535461388,25.971816883168,6645.74798430301,0.0,1.0
2021-03-22,29.3222,29.45,29.16,29.38,4931,25.7097409958316,25.8217961928928,25.5675238364942,25.7604201068655,5623.85160641807,0.0,1.0
2021-03-23,28.585,29.0901,28.585,29.0,9950,25.0633631298418,25.5062354305898,25.0633631298418,25.4272356398605,11348.0680356641,0.0,1.0
2021-03-24,28.4679,29.12,28.4679,29.12,1318,24.9606897059305,25.5324517873358,24.9606897059305,25.5324517873358,1503.19132371912,0.0,1.0
2021-03-25,29.0013,29.0596,28.1203,28.148,66593,25.4801067539668,25.5313282586496,24.7060733813164,24.7304101854281,75795.740949921,0.059,1.0
2021-03-26,29.3737,29.4,28.95,29.16,17598,25.8072918027466,25.8303985878779,25.4350353441859,25.6195381912422,20029.9348165229,0.0,1.0
2021-03-29,28.9376,29.23,28.7005,29.19,5178,25.4241408903597,25.6810391402609,25.2158283901833,25.6458957408216,5893.56759176928,0.0,1.0
2021-03-30,29.2753,29.2753,29.08,29.132,24093,25.7208390401259,25.7208390401259,25.5492513923636,25.5949378116347,27422.5036671489,0.0,1.0
2021-03-31,29.2587,29.39,29.2587,29.385,5975,25.7062545293586,25.8216127380181,25.7062545293586,25.8172198130882,6800.70806504856,0.0,1.0
2021-04-01,29.6129,29.64,29.31,29.4019,129311,26.0174493313935,26.0412589845137,25.7513259391395,25.8320678993513,147180.980853472,0.0,1.0
2021-04-05,29.7627,29.91,29.64,29.91,18264,26.1490613622937,26.2784769307289,26.0412589845137,26.2784769307289,20787.9718995894,0.0,1.0
2021-04-06,29.7275,29.81,29.65,29.71,8189,26.1181351707871,26.1906184321306,26.0500448343735,26.1027599335324,9320.66917902637,0.0,1.0
2021-04-07,29.7824,29.89,29.7369,29.89,3716,26.1663694865175,26.2609052310092,26.1263938696553,26.2609052310092,4229.52822924191,0.0,1.0
2021-04-08,29.7116,29.7116,29.5,29.5,23164,26.10416566951,26.10416566951,25.9182570864761,25.9182570864761,26365.1216098384,0.0,1.0
2021-04-09,29.8981,29.8981,29.705,29.705,11173,26.2680217693957,26.2680217693957,26.0983670086025,26.0983670086025,12717.0395331862,0.0,1.0
2021-04-12,30.0304,30.05,29.84,30.025,7486,26.3842585630411,26.4014788287664,26.2169759817101,26.3795142041168,8520.51892467841,0.0,1.0
2021-04-13,29.83,29.851,29.62,29.6274,6208,26.2081901318503,26.2266404165559,26.023687284794,26.0301888136903,7065.90722473998,0.0,1.0
2021-04-14,29.9615,30.2147,29.9615,30.0,4620,26.3237240575069,26.5461817759576,26.3237240575069,26.3575495794673,5258.45544109194,0.0,1.0
2021-04-15,30.085,30.085,29.7803,29.79,6955,26.4322293032758,26.4322293032758,26.164524458047,26.173046732411,7916.13800709834,0.0,1.0
2021-04-16,30.2821,30.315,30.25,30.29,1566,26.6053984040129,26.6343038500517,26.5771958259628,26.6123392254021,1782.41151964285,0.0,1.0
2021-04-19,30.103,30.2583,30.07,30.2583,4125,26.4480438330234,26.5844880813465,26.419050528486,26.5844880813465,4695.04950097495,0.0,1.0
2021-04-20,29.4338,29.82,29.35,29.82,4985,25.8600947604041,26.1994042819905,25.7864693385788,26.1994042819905,5673.89618481457,0.0,1.0
2021-04-21,30.1175,30.1398,29.71,29.71,2776,26.4607833153202,26.4803757605076,26.1027599335324,26.1027599335324,3159.62603992883,0.0,1.0
2021-04-22,29.8067,30.01,29.8067,30.01,5665,26.1877191016769,26.3663354293271,26.1877191016769,26.3663354293271,6447.86798133892,0.0,1.0
2021-04-23,30.4316,30.5496,30.3364,30.3667,2424,26.7367468594172,26.8404198877631,26.6531055687517,26.679726693827,2758.98181584564,0.0,1.0
2021-04-26,30.6378,30.8595,30.6378,30.845,6443,26.9179110835267,27.112693374919,26.9179110835267,27.0999538926223,7333.38277206826,0.0,1.0
2021-04-27,30.9462,30.95,30.79,30.79,4637,27.1888666932037,27.1922053161504,27.0516317183932,27.0516317183932,5277.80473600503,0.0,1.0
2021-04-28,31.0844,31.19,31.0844,31.09,5864,27.3102871382664,27.4030657127861,27.3102871382664,27.3152072141879,6674.36855120413,0.0,1.0
2021-04-29,31.3446,31.4025,31.11,31.29,12255,27.538894951619,27.5897650223074,27.3327789139075,27.4909242113844,13948.5652447146,0.0,1.0
2021-04-30,31.0789,31.24,31.06,31.19,5908,27.3054549208435,27.4469949620852,27.2888496646084,27.4030657127861,6724.44907921453,0.0,1.0
2021-05-03,31.3099,31.53,31.3099,31.37,5715,27.5084080526054,27.7017846080201,27.5084080526054,27.5612110102629,6504.77767225983,0.0,1.0
2021-05-04,31.4766,31.4766,31.1499,31.23,3119,27.6548681697686,27.6548681697686,27.3678344548482,27.4382091122254,3550.02651964627,0.0,1.0
2021-05-05,31.62,31.69,31.5534,31.68,5128,27.7808572567585,27.8423582057773,27.7223434966921,27.8335723559174,5836.65790084836,0.0,1.0
2021-05-06,31.97,31.97,31.54,31.54,7382,28.0883620018523,28.0883620018523,27.7105704578799,27.7105704578799,8402.1467675629,0.0,1.0
2021-05-07,32.32,32.32,31.6599,31.77,45660,28.3958667469461,28.3958667469461,27.8159127976992,27.9126450046558,51969.9297489734,0.0,1.0
2021-05-10,32.18,32.6296,32.18,32.6296,5306,28.2728648489085,28.6678766586062,28.2728648489085,28.6678766586062,6039.25640052681,0.0,1.0
2021-05-11,31.65,32.01,31.36,31.52,64789,27.807214806338,28.1235054012916,27.5524251604031,27.6929987581603,73742.4393014945,0.0,1.0
2021-05-12,30.81,31.88,30.79,31.878,8651,27.0692034181129,28.0092893531139,27.0516317183932,28.0075321831419,9846.51472313556,0.0,1.0
2021-05-13,31.4524,31.63,31.0,31.01,35855,27.6336064131079,27.7896431066183,27.2361345654495,27.2449204153093,40809.9393593833,0.0,1.0
2021-05-14,32.18,32.185,31.87,31.87,11150,28.2728648489085,28.2772577738385,28.0005035032541,28.0005035032541,12690.8610753626,0.0,1.0
2021-05-17,32.3272,32.35,31.95,32.23,20836,28.4021925588451,28.4222242965255,28.0707903021326,28.3167940982077,23715.406400561,0.0,1.0
2021-05-18,31.9144,32.37,31.9,32.37,17941,28.0395126766317,28.4397959962452,28.0268610528335,28.4397959962452,20420.3352962403,0.0,1.0
2021-05-19,31.666,31.7,31.32,31.32,5330,27.8212721661137,27.8511440556371,27.5172817609638,27.5172817609638,6066.57305216883,0.0,1.0
2021-05-20,31.61,31.755,31.5399,31.6296,72536,27.7720714068987,27.8994662298661,27.7104825993813,27.7892916726239,82560.0268127801,0.0,1.0
2021-05-21,31.82,31.95,31.82,31.91,17342,27.9565742539549,28.0707903021326,27.9565742539549,28.0356469026933,19738.5571990079,0.0,1.0
2021-05-24,32.03,32.15,31.86,31.94,23031,28.1410771010112,28.2465072993291,27.9917176533942,28.0620044522728,26213.7418319888,0.0,1.0
2021-05-25,31.5977,32.21,31.5977,32.21,1296,27.7612648115711,28.299222398488,27.7612648115711,28.299222398488,1475.09918866994,0.0,1.0
2021-05-26,31.97,32.01,31.75,31.75,30271,28.0883620018523,28.1235054012916,27.8950733049362,27.8950733049362,34454.2650773363,0.0,1.0
2021-05-27,32.3936,32.42,32.2699,32.36,20512,28.4605306019144,28.4837252455443,28.3518496391484,28.4310101463854,23346.6316033934,0.0,1.0
2021-05-28,32.4128,32.4128,32.06,32.26,34024,28.4773994336452,28.4773994336452,28.1674346505907,28.3431516477871,38725.9064778597,0.0,1.0
2021-06-01,32.8434,32.8434,32.63,32.69,7500,28.8557181286092,28.8557181286092,28.6682280926006,28.7209431917595,8536.45363813625,0.0,1.0
2021-06-02,32.84,33.09,32.765,33.09,6924,28.8527309396568,29.0723771861524,28.7868370657082,29.0723771861524,7880.8539987274,0.0,1.0
2021-06-03,32.7438,32.86,32.64,32.64,8114,28.7682110640053,28.8703026393765,28.6770139424604,28.6770139424604,9235.30464264502,0.0,1.0
2021-06-04,32.7003,32.83,32.43,32.83,6522,28.7299926171151,28.843945089797,28.4925110954041,28.843945089797,7423.30008372329,0.0,1.0
2021-06-07,32.85,32.85,32.7204,32.7204,13265,28.8615167895167,28.8615167895167,28.7476521753334,28.7476521753334,15098.141001317,0.0,1.0
2021-06-08,33.0088,33.06,32.6299,32.63,21588,29.0010360852906,29.0460196365729,28.668140234102,28.6682280926006,24571.3281520114,0.0,1.0
2021-06-09,32.6706,32.81,32.6706,32.7814,2334,28.7038986430314,28.8263733900774,28.7038986430314,28.8012458594783,2656.54437218801,0.0,1.0
2021-06-10,32.36,32.85,32.34,32.85,18368,28.4310101463854,28.8615167895167,28.4134384466657,28.8615167895167,20906.3440567049,0.0,1.0
2021-06-11,32.42,35.11,32.35,35.11,5553,28.4837252455443,30.8471188578365,28.4222242965255,30.8471188578365,6320.39027367608,0.0,1.0
2021-06-14,32.07,32.39,32.0,32.39,11148,28.1762205004505,28.4573676959648,28.1147195514317,28.4573676959648,12688.5846877257,0.0,1.0
2021-06-15,32.1205,32.1205,31.88,32.06,3433,28.2205890422426,28.2205890422426,28.0092893531139,28.1674346505907,3907.41937862957,0.0,1.0
2021-06-16,32.1131,32.2,31.94,32.11,26593,28.2140875133463,28.2904365486282,28.0620044522728,28.2113638998898,30267.9882131944,0.0,1.0
2021-06-17,31.011,32.06,30.94,32.06,16921,27.2457990002953,28.1674346505907,27.1834194662906,28.1674346505907,19259.3776014538,0.0,1.0
2021-06-18,30.2759,30.5719,30.251,30.57,3786,26.5999511770998,26.8600123329505,26.5780744109488,26.8583430214771,4309.20179653117,0.0,1.0
2021-06-21,31.14,31.15,30.36,30.36,6208,27.359136463487,27.3679223133468,26.6738401744209,26.6738401744209,7065.90722473999,0.0,1.0
2021-06-22,31.1332,31.28,31.02,31.28,15693,27.3531620855823,27.4821383615245,27.2537062651691,27.4821383615245,17861.6755924363,0.0,1.0
2021-06-23,31.43,31.43,31.32,31.32,14082,27.6139261094219,27.6139261094219,27.5172817609638,27.5172817609638,16028.0453509646,0.0,1.0
2021-06-24,31.3852,31.4118,31.03,31.18,167607,27.7306900540589,27.7541927354322,27.4168497373746,27.5493836548933,189695.215162165,0.1777,1.0
2021-06-25,31.799,31.8688,31.59,31.59,11362,28.0963069545206,28.1579794041393,27.9116430294445,27.9116430294445,12859.3497567077,0.0,1.0
2021-06-28,31.3152,31.66,31.2,31.66,30078,27.6688408925502,27.9734921909532,27.5670548438958,27.9734921909532,34041.8519611208,0.0,1.0
2021-06-29,31.2034,31.6,31.18,31.6,17097,27.5700589460262,27.9204786239457,27.5493836548933,27.9204786239457,19350.1410658715,0.0,1.0
2021-06-30,31.3271,31.35,31.23,31.23,11218,27.6793552500067,27.6995887614145,27.5935616273995,27.5935616273995,12696.3726078813,0.0,1.0
2021-07-01,31.6014,31.7091,31.4528,31.4528,8407,27.9217156071759,28.0168749599544,27.7904186728873,27.7904186728873,9514.92284849867,0.0,1.0
2021-07-02,31.56,31.6293,31.5088,31.5088,6808,27.8851362459407,27.9463669158344,27.8398980020943,27.8398980020943,7705.19742507185,0.0,1.0
2021-07-06,31.0012,31.3836,30.84,31.3836,149906,27.391403225211,27.7292763589387,27.2489734418508,27.7292763589387,169661.475499826,0.0,1.0
2021-07-07,30.9045,30.98,30.781,30.781,24167,27.3059630263839,27.3726717648683,27.1968434342935,27.1968434342935,27351.866358947,0.0,1.0
2021-07-08,30.2901,30.39,30.29,30.29,2007,26.7631041002272,26.8513716892946,26.7630157442822,26.7630157442822,2271.49401176839,0.0,1.0
2021-07-09,31.29,31.29,31.2596,31.2596,656,27.646575194407,27.646575194407,27.6197149871232,27.6197149871232,742.451455764855,0.0,1.0
2021-07-12,31.61,31.61,31.0,31.01,5935,27.929314218447,27.929314218447,27.3903429538708,27.3991785483721,6717.14846031159,0.0,1.0
2021-07-13,31.0539,31.65,31.0539,31.65,15895,27.4379668082325,27.964656596452,27.4379668082325,27.964656596452,17989.7345874731,0.0,1.0
2021-07-14,31.0,31.1,30.71,31.1,4006,27.3903429538708,27.4786988988833,27.1341107133346,27.4786988988833,4533.93373749086,0.0,1.0
2021-07-15,30.9,30.91,30.66,30.78,3263,27.3019870088583,27.3108226033596,27.0899327408284,27.1959598748433,3693.01692097671,0.0,1.0
2021-07-16,30.28,31.16,30.28,31.16,1725,26.7541801497809,27.5317124658908,26.7541801497809,27.5317124658908,1952.33042864996,0.0,1.0
2021-07-19,29.1699,29.78,29.1699,29.78,3395,25.7733408041973,26.3124004247185,25.7733408041973,26.3124004247185,3842.41264073427,0.0,1.0
2021-07-20,30.22,30.35,29.24,29.24,15010,26.7011665827734,26.8160293112896,25.835278321651,25.835278321651,16988.104193644,0.0,1.0
2021-07-21,30.8101,30.97,30.39,30.39,4699,27.2225550142921,27.3638361703671,26.8513716892946,26.8513716892946,5318.26126621806,0.0,1.0
2021-07-22,30.32,30.5,30.191,30.49,23361,26.7895225277859,26.9485632288084,26.6755433587198,26.9397276343071,26439.6470398213,0.0,1.0
2021-07-23,30.56,30.65,30.37,30.65,11880,27.0015767958159,27.0810971463271,26.8337005002921,27.0810971463271,13445.6147781806,0.0,1.0
2021-07-26,30.7,30.84,30.65,30.69,7938,27.1252751188333,27.2489734418508,27.0810971463271,27.1164395243321,8984.11532905705,0.0,1.0
2021-07-27,30.7309,30.8,30.61,30.61,2818,27.1525771058422,27.2136310638458,27.0457547683221,27.0457547683221,3189.3722596728,0.0,1.0
2021-07-28,30.81,30.91,30.44,30.89,75561,27.2224666583471,27.3108226033596,26.8955496618009,27.2931514143571,85518.8634894026,0.0,1.0
2021-07-29,31.105,31.28,31.02,31.06,6292,27.4831166961339,27.6377395999058,27.4080141428733,27.4433565208783,7121.19597511047,0.0,1.0
2021-07-30,30.8095,31.205,30.78,31.2006,12319,27.222024878622,27.5714726411464,27.1959598748433,27.5675849795659,13942.4687249501,0.0,1.0
2021-08-02,30.67,31.2,30.67,31.194,124165,27.0987683353296,27.5670548438958,27.0987683353296,27.561753487195,140528.178361346,0.0,1.0
2021-08-03,30.919,30.919,30.27,30.27,735,27.3187746384107,27.3187746384107,26.7453445552797,26.7453445552797,831.862530468244,0.0,1.0
2021-08-04,30.69,31.0,30.69,30.8221,13772,27.1164395243321,27.3903429538708,27.1164395243321,27.2331577276936,15586.953428039,0.0,1.0
2021-08-05,31.16,31.19,30.81,30.81,5300,27.5317124658908,27.5582192493945,27.2224666583471,27.2224666583471,5998.46450541727,0.0,1.0
2021-08-06,31.49,31.61,31.47,31.55,31358,27.823287084432,27.929314218447,27.8056158954295,27.8763006514395,35490.5377284669,0.0,1.0
2021-08-09,31.37,31.51,31.12,31.33,6969,27.717259950417,27.8409582734345,27.4963700878858,27.681917572412,7887.41493174584,0.0,1.0
2021-08-10,31.5839,31.7195,31.42,31.42,6043,27.9062533167987,28.0260639782356,27.7614379229233,27.7614379229233,6839.38132193143,0.0,1.0
2021-08-11,32.0015,32.0095,31.83,31.84,3657,28.2752277431709,28.2822962187719,28.1236972974744,28.1325328919757,4138.94050873791,0.0,1.0
2021-08-12,31.89,31.93,31.67,31.93,3845,28.1767108644819,28.2120532424869,27.9823277854545,28.2120532424869,4351.71623081687,0.0,1.0
2021-08-13,31.867,31.95,31.8002,31.8002,1987,28.1563889971291,28.2297244314894,28.0973672258607,28.0973672258607,2248.8582966536,0.0,1.0
2021-08-16,31.6959,31.71,31.51,31.51,17483,28.0052119752127,28.0176701634595,27.8409582734345,27.8409582734345,19787.0103675868,0.0,1.0
2021-08-17,31.2099,31.38,30.97,31.38,24248,27.575802082452,27.7260955449183,27.3638361703671,27.7260955449183,27443.5410051619,0.0,1.0
2021-08-18,30.8928,31.2904,30.8928,31.14,1925,27.2956253808174,27.6469286181871,27.2956253808174,27.5140412768883,2178.68757979778,0.0,1.0
2021-08-19,30.42,30.82,30.31,30.61,3425,26.8778784727984,27.2313022528483,26.7806869332846,27.0457547683221,3876.36621340644,0.0,1.0
2021-08-20,30.7349,30.74,30.44,30.44,2038,27.1561113436427,27.1606174968383,26.8955496618009,26.8955496618009,2306.5793701963,0.0,1.0
2021-08-23,31.1016,31.17,30.9704,31.005,111402,27.4801125940035,27.540548060392,27.3641895941471,27.3947607511214,126083.196760848,0.0,1.0
2021-08-24,31.1016,31.1016,31.1016,31.1016,106,27.4801125940035,27.4801125940035,27.4801125940035,27.4801125940035,119.969290108345,0.0,1.0
2021-08-25,31.79,31.79,31.71,31.71,1149,28.0883549194694,28.0883549194694,28.0176701634595,28.0176701634595,1300.42183334424,0.0,1.0
2021-08-26,31.5578,31.6642,31.45,31.6642,2406,27.8831924151505,27.9772031406437,27.787944706427,27.9772031406437,2723.07652830829,0.0,1.0
2021-08-27,31.99,32.03,31.49,31.49,6480,28.2650668094944,28.3004091874994,27.823287084432,27.823287084432,7333.97169718942,0.0,1.0
2021-08-30,31.71,31.93,31.7095,31.93,3916,28.0176701634595,28.2120532424869,28.0172283837344,28.2120532424869,4432.07301947434,0.0,1.0
2021-08-31,31.79,31.79,31.58,31.58,2799,28.0883549194694,28.0883549194694,27.9028074349432,27.9028074349432,3167.86833031377,0.0,1.0
2021-09-01,31.6879,31.81,31.5605,31.81,1815,27.9981434996117,28.1060261084719,27.8855780256658,28.1060261084719,2054.19114666648,0.0,1.0
2021-09-02,31.8586,31.8586,31.78,31.78,1545,28.148967097748,28.148967097748,28.0795193249682,28.0795193249682,1748.60899261692,0.0,1.0
2021-09-03,31.72,31.859,31.72,31.859,2280,28.0265057579607,28.1493205215281,28.0265057579607,28.1493205215281,2580.47152308517,0.0,1.0
2021-09-07,31.49,31.8,31.49,31.68,14590,27.823287084432,28.0971905139707,27.823287084432,27.9911633799557,16512.7541762336,0.0,1.0
2021-09-08,31.26,31.49,31.26,31.49,1236,27.6200684109033,27.823287084432,27.6200684109033,27.823287084432,1398.88719409354,0.0,1.0
2021-09-09,31.3118,31.558,31.3118,31.4,1263,27.6658367904197,27.8833691270405,27.6658367904197,27.7437667339208,1429.44540949849,0.0,1.0
2021-09-10,30.97,31.2701,30.97,31.27,4306,27.3638361703671,27.6289923613495,27.3638361703671,27.6289040054045,4873.46946421259,0.0,1.0
2021-09-13,31.4,31.52,31.4,31.44,779,27.7437667339208,27.8497938679357,27.7437667339208,27.7791091119257,881.661103720763,0.0,1.0
2021-09-14,31.07,31.535,31.0334,31.51,4555,27.4521921153795,27.8630472596876,27.419853839505,27.8409582734345,5155.28411739164,0.0,1.0
2021-09-15,31.65,31.65,31.325,31.34,3265,27.964656596452,27.964656596452,27.6774997751614,27.6907531669133,3695.28049248818,0.0,1.0
2021-09-16,31.65,31.7333,31.65,31.66,6764,27.964656596452,28.0382570986474,27.964656596452,27.9734921909532,7655.39885181931,0.0,1.0
2021-09-17,31.31,31.62,31.31,31.58,7806,27.6642463834095,27.9381498129482,27.6642463834095,27.9028074349432,8834.71960929947,0.0,1.0
2021-09-20,30.46,30.5,30.17,30.455,15226,26.9132208508034,26.9485632288084,26.6569886102672,26.9088030535528,17232.5699168836,0.0,1.0
2021-09-21,30.611,30.65,30.46,30.46,9684,27.0466383277722,27.0810971463271,26.9132208508034,26.9132208508034,10960.2132585775,0.0,1.0
2021-09-22,31.11,31.15,31.06,31.06,8548,27.4875344933845,27.5228768713895,27.4433565208783,27.4433565208783,9674.5046400579,0.0,1.0
2021-09-23,31.5517,31.6454,31.29,31.29,2318,28.0982507853109,28.1816949768626,27.8651948095468,27.8651948095468,2602.89657028167,0.2495,1.0
2021-09-24,31.67,31.72,31.63,31.66,17200,28.2036024166937,28.2481297334236,28.1679805633098,28.1946969533477,19313.9866302178,0.0,1.0
2021-09-27,32.16,32.24,32.14,32.14,5486,28.6399701206463,28.7112138274141,28.6221591939544,28.6221591939544,6160.26341007993,0.0,1.0
2021-09-28,31.7209,32.11,31.7209,32.08,5416,28.2489312251247,28.5954428039165,28.2489312251247,28.5687264138786,6081.65997611974,0.0,1.0
2021-09-29,31.78,31.81,31.63,31.81,1959,28.3015625134994,28.3282789035373,28.1679805633098,28.3282789035373,2199.77324468585,0.0,1.0
2021-09-30,31.69,31.88,31.68,31.88,2579,28.2214133433856,28.3906171469591,28.2125078800397,28.3906171469591,2895.97508833324,0.0,1.0
2021-10-01,31.84,31.959,31.13,31.42,3473,28.3549952935752,28.4609703073923,27.7227073960112,27.9809658330444,3899.85323062479,0.0,1.0
2021-10-04,31.6679,31.789,31.63,31.789,35796,28.201732269391,28.3095774305108,28.1679805633098,28.3095774305108,40195.5503148417,0.0,1.0
2021-10-05,31.84,31.945,31.67,31.67,4984,28.3549952935752,28.4485026587079,28.2036024166937,28.2036024166937,5596.56449796544,0.0,1.0
2021-10-06,31.77,31.77,31.2,31.41,40286,28.2926570501534,28.2926570501534,27.785045639433,27.9720603696984,45237.399150288,0.0,1.0
2021-10-07,32.0187,32.25,32.0187,32.21,7773,28.5141359235678,28.7201192907601,28.5141359235678,28.6844974373762,8728.34988817922,0.0,1.0
2021-10-08,32.101,32.255,32.101,32.13,481,28.5874278869051,28.7245720224331,28.5874278869051,28.6132537306084,540.117881926439,0.0,1.0
2021-10-11,32.0251,32.39,32.0251,32.389,55036,28.5198354201092,28.8447957776037,28.5198354201092,28.8439052312691,61800.2655918991,0.0,1.0
2021-10-12,32.0254,32.21,31.915,32.1,63961,28.5201025840095,28.6844974373762,28.42178626867,28.5865373405705,71822.2034218233,0.0,1.0
2021-10-13,31.9917,32.04,31.62,31.99,6799,28.4900911725336,28.5331045604947,28.1590750999638,28.4885772437648,7634.63924993319,0.0,1.0
2021-10-14,32.25,32.25,32.25,32.25,486,28.7201192907601,28.7201192907601,28.7201192907601,28.7201192907601,545.732412923595,0.0,1.0
2021-10-15,32.59,32.94,32.59,32.94,4936,29.0229050445231,29.3345962616322,29.0229050445231,29.3345962616322,5542.66500039274,0.0,1.0
2021-10-18,32.7958,32.86,32.44,32.44,2457,29.2061794801832,29.2633525548644,28.8893230943336,28.8893230943336,2758.98053200263,0.0,1.0
2021-10-19,32.8238,33.01,32.8238,32.86,13183,29.231114777552,29.396934505054,29.231114777552,29.2633525548644,14803.2724271024,0.0,1.0
2021-10-20,33.2098,33.21,33.07,33.07,2128,29.5748656627065,29.5750437719734,29.4503672851298,29.4503672851298,2389.54439238973,0.0,1.0
2021-10-21,33.0678,33.2132,32.9992,33.18,15032,29.4484080831937,29.5778935202441,29.3873166046403,29.5483273819355,16879.5259898508,0.0,1.0
2021-10-22,33.2229,33.35,33.19,33.35,2848,29.5865318196897,29.699720258817,29.5572328452815,29.699720258817,3198.03685598025,0.0,1.0
2021-10-25,33.41,33.45,33.39,33.42,5287,29.7531530388929,29.7887748922767,29.7353421122009,29.7620585022388,5936.80507639309,0.0,1.0
2021-10-26,33.4627,33.57,33.44,33.51,6386,29.8000848307261,29.8956404524284,29.7798694289308,29.8422076723526,7170.87898956807,0.0,1.0
2021-10-27,32.7799,33.54,32.7799,33.54,19941,29.1920197934631,29.8689240623905,29.1920197934631,29.8689240623905,22391.8725228589,0.0,1.0
2021-10-28,33.19,33.2,33.0746,33.1,319038,29.5572328452815,29.5661383086274,29.4544637982689,29.4770836751677,358249.748054152,0.0,1.0
2021-10-29,33.1499,33.275,32.99,33.275,12919,29.5215219372641,29.6329292837222,29.379123578362,29.6329292837222,14506.8251904525,0.0,1.0
2021-11-01,33.4726,33.49,33.09,33.19,144128,29.8089012394386,29.8243967456606,29.4681782118217,29.5572328452815,161842.22471163,0.0,1.0
2021-11-02,33.65,33.65,33.45,33.495,3983,29.9668841591962,29.9668841591962,29.7887748922767,29.8288494773336,4472.53539233473,0.0,1.0
2021-11-03,34.0736,34.0836,33.8281,34.0,17442,30.3441195865316,30.3530250498775,30.1254904613879,30.2785753763052,19585.7299304801,0.0,1.0
2021-11-04,33.72,34.1,33.57,34.1,10670,30.029222402618,30.3676300097649,29.8956404524284,30.3676300097649,11981.4091479316,0.0,1.0
2021-11-05,34.0881,34.12,34.01,34.07,53060,30.3570325083832,30.3854409364569,30.2874808396512,30.340913619727,59581.402941823,0.0,1.0
2021-11-08,33.99,34.155,33.92,34.155,8691,30.2696699129592,30.4166100581678,30.2073316695374,30.4166100581678,9759.17777925715,0.0,1.0
2021-11-09,33.9871,33.99,33.83,33.83,878,30.2670873285889,30.2696699129592,30.1271824994237,30.1271824994237,985.911643100652,0.0,1.0
2021-11-10,33.7462,34.0233,33.68,34.0233,10095,30.0525547165844,30.2993251059013,29.9936005492341,30.2993251059013,11335.7380832586,0.0,1.0
2021-11-11,33.9545,33.9942,33.8401,33.87,10012,30.238055518081,30.2734102075645,30.1361770174031,30.1628043528076,11242.5368687058,0.0,1.0
2021-11-12,33.91,33.99,33.85,33.99,6775,30.1984262061915,30.2696699129592,30.1449934261156,30.2696699129592,7607.68950114682,0.0,1.0
2021-11-15,34.09,34.1,33.9634,33.97,1053,30.358724546419,30.3676300097649,30.245981380459,30.2518589862673,1182.42022800112,0.0,1.0
2021-11-16,33.91,34.1,33.9,34.1,19245,30.1984262061915,30.3676300097649,30.1895207428455,30.3676300097649,21610.3298080547,0.0,1.0
2021-11-17,33.7388,33.7388,33.57,33.5866,2241,30.0459646737084,30.0459646737084,29.8956404524284,29.9104235215827,2516.43279292547,0.0,1.0
2021-11-18,33.947,34.0,33.81,33.81,1360,30.2313764205716,30.2785753763052,30.1093715727317,30.1093715727317,1527.15243122652,0.0,1.0
2021-11-19,33.47,33.72,33.47,33.72,3418,29.8065858189687,30.029222402618,29.8065858189687,30.029222402618,3838.09338965607,0.0,1.0
2021-11-22,33.82,33.89,33.57,33.57,291037,30.1182770360777,30.1806152794995,29.8956404524284,29.8956404524284,326807.251563878,0.0,1.0
2021-11-23,33.89,33.94,33.7101,33.72,22029,30.1806152794995,30.2251425962294,30.0204059939055,30.029222402618,24736.5006672714,0.0,1.0
2021-11-24,34.06,34.11,33.95,33.95,6654,30.332008156381,30.3765354731109,30.2340480595754,30.2340480595754,7471.81785101565,0.0,1.0
2021-11-26,32.77,33.17,32.68,33.17,2039,29.1832033847506,29.5394219185895,29.1030542146369,29.5394219185895,2289.60574064035,0.0,1.0
2021-11-29,33.18,33.33,33.0425,33.33,2325,29.5483273819355,29.6819093321251,29.4258772609284,29.6819093321251,2610.75691367769,0.0,1.0
2021-11-30,32.2518,32.824,32.24,32.8,18136,28.7217222741624,29.2312928868189,28.7112138274141,29.2099197747886,20365.0268328854,0.0,1.0
2021-12-01,31.86,33.1,31.86,32.69,25375,28.3728062202672,29.4770836751677,28.3728062202672,29.1119596779829,28493.7448105684,0.0,1.0
2021-12-02,32.8116,32.98,31.81,31.81,6013,29.2202501122699,29.370218115016,28.3282789035373,28.3282789035373,6752.0349771802,0.0,1.0
2021-12-03,32.44,32.85,32.27,32.85,3640,28.8893230943336,29.2544470915184,28.737930217452,29.2544470915184,4087.3785659298,0.0,1.0
2021-12-06,32.98,33.24,32.85,32.85,46467,29.370218115016,29.6017601620113,29.2544470915184,29.2544470915184,52178.0823689727,0.0,1.0
2021-12-07,33.58,33.695,33.35,33.35,2170,29.9045459157744,30.0069587442531,29.699720258817,29.699720258817,2436.70645276585,0.0,1.0
2021-12-08,33.59,33.63,33.53,33.63,10819,29.9134513791204,29.9490732325042,29.8600185990445,29.9490732325042,12148.7221716468,0.0,1.0
2021-12-09,33.28,33.42,33.2795,33.29,6606,29.6373820153952,29.7620585022388,29.6369367422279,29.6462874787412,7417.91835344295,0.0,1.0
2021-12-10,33.2503,33.44,32.99,33.44,27057,29.6109327892577,29.7798694289308,29.379123578362,29.7798694289308,30382.4730380118,0.0,1.0
2021-12-13,33.02,33.1,32.89,33.09,2429,29.4058399683999,29.4770836751677,29.2900689449023,29.4681782118217,2727.53915841855,0.0,1.0
2021-12-14,32.71,33.02,32.66,32.8,13793,29.1297706046748,29.4058399683999,29.0852432879449,29.2099197747886,15488.2452087555,0.0,1.0
2021-12-15,33.1434,33.15,32.6,32.85,7789,29.5157333860892,29.5216109918976,29.0318105078691,29.2544470915184,8746.31638737014,0.0,1.0
2021-12-16,32.95,33.44,32.872,33.3,9797,29.3435017249781,29.7798694289308,29.2740391108796,29.6551929420872,11001.1120358281,0.0,1.0
2021-12-17,32.94,33.04,32.8599,32.89,4030,29.3345962616322,29.4236508950919,29.2632635002309,29.2900689449023,4525.311983708,0.0,1.0
2021-12-20,32.16,32.29,31.8,32.29,46973,28.6399701206463,28.755741144144,28.3193734401913,28.755741144144,52746.2729058849,0.0,1.0
2021-12-21,32.97,33.1,32.6801,32.72,57398,29.3613126516701,29.4770836751677,29.1031432692704,29.1386760680208,64452.5700349558,0.0,1.0
2021-12-22,33.42,33.47,33.13,33.14,8772,29.7620585022388,29.8065858189687,29.5038000652056,29.5127055285516,9850.13318141107,0.0,1.0
2021-12-23,33.2,33.36,33.16,33.25,6994,29.865539986319,30.0094702995061,29.8295574080222,29.91051820919,7774.87365392918,0.3362,1.0
2021-12-27,33.73,33.73,33.16,33.16,9290,30.3423091487512,30.3423091487512,29.8295574080222,29.8295574080222,10327.2199378041,0.0,1.0
2021-12-28,33.7838,33.88,33.7838,33.88,4519,30.3907057165604,30.4772438173641,30.3907057165604,30.4772438173641,5023.54218503087,0.0,1.0
2021-12-29,33.86,33.89,33.66,33.85,38203,30.4592525282157,30.4862394619383,30.2793396367319,30.4502568836415,42468.329739928,0.0,1.0
2021-12-30,33.8047,34.03,33.8047,34.03,3102,30.4095066137204,30.612178485977,30.4095066137204,30.612178485977,3448.33544101921,0.0,1.0
2021-12-31,33.85,33.97,33.81,33.83,7782,30.4502568836415,30.5582046185318,30.4142743053448,30.4322655944931,8650.85312766327,0.0,1.0
2022-01-03,33.86,34.14,33.75,34.0,52527,30.4592525282157,30.7111305762931,30.3603004378996,30.5851915522544,58391.5911381095,0.0,1.0
2022-01-04,34.4699,34.55,34.07,34.07,40459,31.0078968907957,31.079952003835,30.6481610642738,30.6481610642738,44976.2100606692,0.0,1.0
2022-01-05,33.7,34.68,33.7,34.68,17025,30.3153222150286,31.1968953832995,30.3153222150286,31.1968953832995,18925.8255587853,0.0,1.0
2022-01-06,34.05,34.15,33.71,34.04,18106,30.6301697751254,30.7201262208673,30.3243178596028,30.6211741305512,20127.5182124738,0.0,1.0
2022-01-07,33.99,34.16,33.98,34.14,5867,30.5761959076802,30.7291218654415,30.567200263106,30.7111305762931,6522.0451426369,0.0,1.0
2022-01-10,33.85,34.0,33.5,34.0,11982,30.4502568836415,30.5851915522544,30.1354093235448,30.5851915522544,13319.7792567028,0.0,1.0
2022-01-11,34.23,34.23,33.9,33.9,4337,30.7920913774608,30.7920913774608,30.4952351065125,30.4952351065125,4821.2220527725,0.0,1.0
2022-01-12,34.32,34.55,34.21,34.479,9903,30.8730521786286,31.079952003835,30.7741000883125,31.0160829273582,11008.6608228282,0.0,1.0
2022-01-13,34.53,34.6747,34.24,34.49,13023,31.0619607146866,31.1921276916752,30.801087022035,31.0259781363898,14477.0059472576,0.0,1.0
2022-01-14,34.38,34.38,33.69,33.93,38602,30.9270260460737,30.9270260460737,30.3063265704544,30.5222220402351,42911.8777221868,0.0,1.0
2022-01-18,33.5154,34.05,33.33,34.05,26760,30.149262616189,30.6301697751254,29.9824833657835,30.6301697751254,29747.729336452,0.0,1.0
2022-01-19,32.85,33.75,32.84,33.75,30861,29.5506924262223,30.3603004378996,29.5416967816481,30.3603004378996,34306.6022067355,0.0,1.0
2022-01-20,32.36,33.3,32.31,32.9,17683,29.1099058420868,29.9554964320609,29.0649276192159,29.5956706490932,19657.2906523348,0.0,1.0
2022-01-21,31.89,32.46,31.89,32.35,14345,28.6871105470998,29.1998622878288,28.6871105470998,29.1009101975127,15946.6060288267,0.0,1.0
2022-01-24,32.01,32.01,30.805,31.3,17961,28.7950582819901,28.7950582819901,27.7110831107999,28.1563675172224,19966.3290961141,0.0,1.0
2022-01-25,32.11,32.31,31.59,31.59,40376,28.885014727732,29.0649276192159,28.417241209874,28.417241209874,44883.9431871668,0.0,1.0
2022-01-26,32.1184,32.6699,32.03,32.61,4231,28.8925710691744,29.3886808674411,28.8130495711385,29.3347969564417,4703.38725046816,0.0,1.0
2022-01-27,31.91,32.55,31.8,32.39,6234,28.7051018362482,29.2808230889965,28.6061497459321,29.1368927758094,6930.02035438868,0.0,1.0
2022-01-28,32.155,32.155,31.62,31.9,5396,28.9254951283159,28.9254951283159,28.4442281435966,28.696106191674,5998.45842673746,0.0,1.0
2022-01-31,32.75,32.75,32.34,32.38,425122,29.4607359804804,29.4607359804804,29.0919145529385,29.1278971312352,472586.479483225,0.0,1.0
2022-02-01,33.05,33.05,32.68,32.75,8158,29.7306053177061,29.7306053177061,29.397766468461,29.4607359804804,9068.83318112014,0.0,1.0
2022-02-02,33.4074,33.4074,33.04,33.13,6052,30.0521096547878,30.0521096547878,29.7216096731319,29.8025704742997,6727.7002221303,0.0,1.0
2022-02-03,33.0799,33.34,33.0799,33.299,763,29.757502294983,29.9914790103577,29.757502294983,29.9545968676035,848.188246775515,0.0,1.0
2022-02-04,33.13,33.41,32.755,33.02,14751,29.8025704742997,30.0544485223771,29.4652338027675,29.7036183839836,16397.9355546338,0.0,1.0
2022-02-07,33.135,33.42,33.135,33.15,10395,29.8070682965868,30.0634441669513,29.8070682965868,29.8205617634481,11555.5921693728,0.0,1.0
2022-02-08,33.3861,33.41,33.26,33.3168,10882,30.0329489318447,30.0544485223771,29.9195138537642,29.9706091149456,12096.9652705258,0.0,1.0
2022-02-09,33.81,33.88,33.67,33.67,7586,30.4142743053448,30.4772438173641,30.2883352813061,30.2883352813061,8432.96990830807,0.0,1.0
2022-02-10,33.36,34.135,33.3,33.6,28577,30.0094702995061,30.706632754006,29.9554964320609,30.2253657692867,31767.5957118007,0.0,1.0
2022-02-11,33.18,33.6401,32.895,33.6401,22466,29.8475486971706,30.2614383040292,29.5911728268061,30.2614383040292,24974.3081940482,0.0,1.0
2022-02-14,32.6722,32.86,32.59,32.81,11180,29.3907498656931,29.5596880707965,29.3168056672933,29.5147098479255,12428.2366958719,0.0,1.0
2022-02-15,33.1,33.16,32.83,32.83,5551,29.7755835405771,29.8295574080222,29.5327011370739,29.5327011370739,6170.76403388059,0.0,1.0
2022-02-16,33.25,33.32,33.06,33.24,36009,29.91051820919,29.9734877212093,29.7396009622803,29.9015225646158,40029.371662044,0.0,1.0
2022-02-17,32.6249,32.93,32.58,32.79,15257,29.3482004668572,29.6226575828158,29.3078100227191,29.4967185587771,16960.4299882753,0.0,1.0
2022-02-18,32.4327,32.85,32.4327,32.58,65019,29.1753041781412,29.5506924262223,29.1753041781412,29.3078100227191,72278.3114247671,0.0,1.0
2022-02-22,32.18,32.5,32.01,32.5,20506,28.9479842397514,29.2358448661255,28.7950582819901,29.2358448661255,22795.4760004964,0.0,1.0
2022-02-23,31.85,32.45,31.83,32.41,20961,28.651127968803,29.1908666432546,28.6331366796546,29.1548840649578,23301.2763311424,0.0,1.0
2022-02-24,31.88,31.89,31.02,31.02,30866,28.6781149025256,28.6871105470998,27.9044894691451,27.9044894691451,34312.1604521273,0.0,1.0
2022-02-25,32.82,32.84,32.16,32.27,18309,29.5237054924997,29.5416967816481,28.929992950603,29.0289450409191,20353.1829753774,0.0,1.0
2022-02-28,32.42,32.73,32.3,32.42,18362,29.163879709532,29.442744691332,29.0559319746417,29.163879709532,20412.1003765295,0.0,1.0
2022-03-01,31.65,32.41,31.5745,32.41,8118,28.4712150773192,29.1548840649578,28.403297960784,29.1548840649578,9024.36721798642,0.0,1.0
2022-03-02,32.8,32.8,32.02,32.02,3776,29.5057142033513,29.5057142033513,28.8040539265643,28.8040539265643,4197.58691982222,0.0,1.0
2022-03-03,32.7,32.89,32.55,32.89,36839,29.4157577576094,29.5866750045191,29.2808230889965,29.5866750045191,40952.0403970685,0.0,1.0
2022-03-04,32.52,32.52,32.18,32.49,13188,29.2538361552739,29.2538361552739,28.9479842397514,29.2268492215514,14660.4280451842,0.0,1.0
2022-03-07,31.61,32.27,31.5604,32.27,9193,28.4352324990224,29.0289450409191,28.3906141019344,29.0289450409191,10219.3899772049,0.0,1.0
2022-03-08,31.62,32.03,31.5828,31.74,5714,28.4442281435966,28.8130495711385,28.4107643457806,28.5521758784869,6351.96283365046,0.0,1.0
2022-03-09,32.35,32.42,32.2438,32.2527,5522,29.1009101975127,29.163879709532,29.0053764521347,29.0133825758058,6138.52621060864,0.0,1.0
2022-03-10,32.32,32.32,32.0,32.14,1119,29.0739232637901,29.0739232637901,28.7860626374159,28.9120016614546,1243.93531866553,0.0,1.0
2022-03-11,32.0527,32.43,32.0527,32.43,1389,28.8334696843219,29.1728753541062,28.8334696843219,29.1728753541062,1544.08056981808,0.0,1.0
2022-03-14,31.94,32.395,31.9,32.37,6322,28.7320887699708,29.1413905980965,28.696106191674,29.118901486661,7027.84547328284,0.0,1.0
2022-03-15,32.12,32.12,31.82,31.98,18217,28.8940103723062,28.8940103723062,28.6241410350805,28.7680713482675,20250.9112601698,0.0,1.0
2022-03-16,32.78,32.78,32.2114,32.61,6218,29.4877229142029,29.4877229142029,28.9762305637143,29.3347969564417,6912.23396913521,0.0,1.0
2022-03-17,33.08,33.08,32.7,32.85,5984,29.7575922514287,29.7575922514287,29.4157577576094,29.5506924262223,6652.108084803,0.0,1.0
2022-03-18,33.16,33.16,32.805,32.88,4094,29.8295574080222,29.8295574080222,29.5102120256384,29.5776793599449,4551.09132673521,0.0,1.0
2022-03-21,33.2,33.44,33.11,33.44,3990,29.865539986319,30.0814354560996,29.7845791851513,30.0814354560996,4435.47982258756,0.0,1.0
2022-03-22,33.5,33.7,33.39,33.7,8975,30.1354093235448,30.3153222150286,30.0364572332287,30.3153222150286,9977.05047812616,0.0,1.0
2022-03-23,33.21,33.41,33.21,33.35,23415,29.8745356308932,30.0544485223771,29.8745356308932,30.0004746549319,26029.2631693954,0.0,1.0
2022-03-24,33.41,33.48,33.143,33.143,10528,30.0544485223771,30.1174180343964,29.8142648122461,29.8142648122461,11703.4414967924,0.0,1.0
2022-03-25,33.85,33.85,33.6253,33.6253,7979,30.553257014016,30.553257014016,30.35044115431,30.35044115431,8839.94625764773,0.1145,1.0
2022-03-28,33.683,33.683,33.48,33.54,9631,30.4025215953649,30.4025215953649,30.2192923140105,30.2734487518493,10670.1995748095,0.0,1.0
2022-03-29,34.3347,34.37,33.8505,33.86,14765,30.9907507710232,31.0226128086183,30.5537083176647,30.5622830869892,16358.1659975146,0.0,1.0
2022-03-30,34.0333,34.43,33.98,34.43,17166,30.7187049316133,31.0767692464571,30.6705959626666,31.0767692464571,19018.2375559319,0.0,1.0
2022-03-31,33.5669,34.22,33.5669,34.13,2998,30.297728888147,30.8872217140215,30.297728888147,30.8059870572634,3321.48876806966,0.0,1.0
2022-04-01,33.74,33.8301,33.5,33.76,8110,30.4539702113117,30.5352951287995,30.2373444599568,30.4720223572579,8985.08135725317,0.0,1.0
2022-04-04,33.58,33.84,33.39,33.84,9400,30.3095530437418,30.5442309410429,30.1380576572524,30.5442309410429,10414.2743228335,0.0,1.0
2022-04-05,33.2,33.6545,33.2,33.6545,4204,29.9665622707631,30.3767972873915,29.9665622707631,30.3767972873915,4657.61800565874,0.0,1.0
2022-04-06,33.31,33.32,33.14,33.32,6241,30.0658490734675,30.0748751464406,29.9124058329244,30.0748751464406,6914.41340944722,0.0,1.0
2022-04-07,33.2354,33.39,32.86,32.95,6680,29.998514569088,30.1380576572524,29.659675789677,29.7409104464351,7400.78217835402,0.0,1.0
2022-04-08,33.43,33.55,33.25,33.25,6662,30.1741619491449,30.2824748248224,30.0116926356287,30.0116926356287,7380.83995092733,0.0,1.0
2022-04-11,33.2,33.37,33.2,33.37,2329,29.9665622707631,30.1200055113062,29.9665622707631,30.1200055113062,2580.30264871056,0.0,1.0
2022-04-12,33.1697,33.57,33.0926,33.47,1570,29.9392132696546,30.3005269707686,29.8696222470318,30.2102662410374,1739.40539221794,0.0,1.0
2022-04-13,33.4537,33.469,33.155,33.155,2619,30.1955537420912,30.2093636337401,29.9259449423841,29.9259449423841,2901.59409058521,0.0,1.0
2022-04-14,33.37,33.69,33.37,33.69,6010,30.1200055113062,30.4088398464461,30.1200055113062,30.4088398464461,6658.48815747121,0.0,1.0
2022-04-18,33.44,33.63,33.44,33.63,2107,30.183188022118,30.3546834086074,30.183188022118,30.3546834086074,2334.3485104479,0.0,1.0
2022-04-19,33.88,33.92,33.72,33.72,9862,30.5803352329354,30.6164395248279,30.4359180653654,30.4359180653654,10926.1248267855,0.0,1.0
2022-04-20,34.29,34.47,33.95,33.95,11161,30.9504042248334,31.1128735383496,30.6435177437472,30.6435177437472,12365.2889060792,0.0,1.0
2022-04-21,33.8531,34.66,33.8531,34.65,66046,30.5560550966377,31.2843689248389,30.5560550966377,31.2753428518657,73172.4640346662,0.0,1.0
2022-04-22,33.0299,33.635,33.0299,33.635,3847,29.8130287694903,30.3591964450939,29.8130287694903,30.3591964450939,4262.09716169581,0.0,1.0
2022-04-25,32.7427,32.7823,32.01,32.74,6386,29.5537999537023,29.5895432026759,28.8924595869617,29.5513629139996,7075.05913038455,0.0,1.0
2022-04-26,32.2576,32.75,32.23,32.7,9334,29.1159451537762,29.5603889869727,29.0910331923704,29.5152586221071,10341.1528222689,0.0,1.0
2022-04-27,32.3701,32.68,32.14,32.4,29090,29.2174884747238,29.4972064761608,29.0097985356123,29.2444764329134,32228.8553245986,0.0,1.0
2022-04-28,32.9831,33.018,32.25,32.5,6245,29.7707867479761,29.8022877426523,29.1090853383166,29.3347371626446,6918.84501554206,0.0,1.0
2022-04-29,31.8626,32.85,31.8626,32.85,8918,28.7594152713379,29.6506497167039,28.7594152713379,29.6506497167039,9880.26578840736,0.0,1.0
2022-05-02,31.8625,31.9905,31.28,31.98,17546,28.7593250106081,28.8748587446641,28.2335562599238,28.8653813680423,19439.2401349401,0.0,1.0
2022-05-03,32.72,32.76,32.08,32.08,20281,29.5333107680533,29.5694150599458,28.9556420977735,28.9556420977735,22469.3508022752,0.0,1.0
2022-05-04,33.6496,33.67,32.85,32.91,8901,30.3723745116347,30.3907877004998,29.6506497167039,29.7048061545426,9861.43146250436,0.0,1.0
2022-05-05,32.7407,33.37,32.49,33.37,3412,29.5519947391077,30.1200055113062,29.3257110896715,30.1200055113062,3780.15999888382,0.0,1.0
2022-05-06,32.78,32.9218,32.48,32.86,67175,29.587467205892,29.7154569206509,29.3166850166984,29.659675789677,74423.28485493,0.0,1.0
2022-05-09,31.63,32.14,31.59,32.03,3258,28.5494688139831,29.0097985356123,28.5133645220906,28.9105117329079,3609.54316423314,0.0,1.0
2022-05-10,31.49,32.05,31.12,32.05,12913,28.4231037923594,28.9285638788542,28.0891390923539,28.9285638788542,14306.3323756116,0.0,1.0
2022-05-11,31.31,32.07,31.31,31.69,7070,28.2606344788432,28.9466160248004,28.2606344788432,28.6036252518218,7832.86377259924,0.0,1.0
2022-05-12,31.3074,31.3074,30.76,31.01,19755,28.2582876998702,28.2582876998702,27.7642004653215,27.9898522896495,21886.5946008059,0.0,1.0
2022-05-13,32.08,32.11,31.73,31.73,7761,28.9556420977735,28.9827203166929,28.6397295437143,28.6397295437143,8598.42372547989,0.0,1.0
2022-05-16,32.34,32.399,32.1699,32.27,4843,29.1903199950747,29.2435738256161,29.0367864938019,29.1271374842628,5365.56707930667,0.0,1.0
2022-05-17,33.03,33.03,32.72,32.72,7227,29.8131190302201,29.8131190302201,29.5333107680533,29.5333107680533,8006.80431182103,0.0,1.0
2022-05-18,32.23,32.71,31.8714,32.6999,15516,29.0910331923704,29.5242846950802,28.7673582155542,29.5151683613773,17190.2000418175,0.0,1.0
2022-05-19,31.84,31.84,31.47,31.62,4854,28.7390163464186,28.7390163464186,28.4050516464131,28.54044274101,5377.75399606744,0.0,1.0
2022-05-20,31.45,31.65,31.0,31.65,2173,28.3869995004669,28.5675209599293,27.9808262166764,28.5675209599293,2407.47001101247,0.0,1.0
2022-05-23,31.96,31.9947,31.6387,31.7299,7742,28.8473292220961,28.8786496953128,28.5573214974697,28.6396392829846,8577.37359652947,0.0,1.0
2022-05-24,31.94,31.96,31.45,31.55,3815,28.8292770761498,28.8473292220961,28.3869995004669,28.4772602301981,4226.64431293722,0.0,1.0
2022-05-25,32.51,32.59,31.96,31.96,21806,29.3437632356178,29.4159718194027,28.8473292220961,28.8473292220961,24158.9006259263,0.0,1.0
2022-05-26,32.9557,33.08,32.9099,32.91,8203,29.7460553080298,29.8582493950857,29.7047158938129,29.7048061545426,9088.11619895779,0.0,1.0
2022-05-27,33.617,33.617,33.49,33.4997,4871,30.3429495137423,30.3429495137423,30.2283183869837,30.2370736777676,5396.58832197043,0.0,1.0
2022-05-31,33.3923,33.57,33.35,33.367,5283,30.1401336540363,30.3005269707686,30.10195336536,30.1172976894143,5853.04374973717,0.0,1.0
2022-06-01,33.63,33.63,32.97,33.4,4426,30.3546834086074,30.3546834086074,29.7589625923813,30.1470837302256,4903.57214392139,0.0,1.0
2022-06-02,33.5839,33.5839,33.17,33.17,4956,30.3130732122013,30.3130732122013,29.9394840518438,29.9394840518438,5490.75995148541,0.0,1.0
2022-06-03,33.3908,33.57,33.31,33.52,4909,30.1387797430903,30.3005269707686,30.0658490734675,30.255396605903,5438.68857987124,0.0,1.0
2022-06-06,33.4182,33.57,33.39,33.57,29104,30.1635111830366,30.3005269707686,30.1380576572524,30.3005269707686,32244.3659459305,0.0,1.0
2022-06-07,33.95,33.95,33.26,33.26,68466,30.6435177437472,30.6435177437472,30.0207187086019,30.0207187086019,75853.5857220341,0.0,1.0
2022-06-08,33.39,33.69,33.33,33.69,4784,30.1380576572524,30.4088398464461,30.0839012194137,30.4088398464461,5300.20088940804,0.0,1.0
2022-06-09,32.7056,33.34,32.7056,33.2789,7786,29.520313222972,30.0929272923868,29.520313222972,30.0377779865211,8626.12126357253,0.0,1.0
2022-06-10,31.8605,32.0153,31.7563,31.89,5073,28.7575197960135,28.8972434056374,28.6634681156336,28.7841467112842,5620.38442975898,0.0,1.0
2022-06-13,30.13,31.1,30.0597,31.1,10005,27.1955578680149,28.0710869464076,27.1321045750138,28.0710869464076,11084.5547446754,0.0,1.0
2022-06-14,30.1,30.5099,29.85,30.5099,2842,27.1684796490955,27.5384583802637,26.9428278247675,27.5384583802637,3148.65613037158,0.0,1.0
2022-06-15,30.1082,30.41,30.09,30.25,2539,27.1758810289335,27.4482879112623,27.1594535761224,27.3038707436923,2812.96196868875,0.0,1.0
2022-06-16,28.79,29.46,28.75,29.46,2356,25.9860640896166,26.5908109788157,25.9499597977241,26.5908109788157,2610.21598985061,0.0,1.0
2022-06-17,28.6344,29.1166,28.48,28.87,5222,25.8456183941548,26.2808556329187,25.7062558274498,26.0582726734016,5785.46175679113,0.0,1.0
2022-06-21,29.4424,29.58,29.19,29.19,71655,26.574925090383,26.6991238544932,26.3471070085414,26.3471070085414,79386.6836811315,0.0,1.0
2022-06-22,29.47,29.47,28.86,28.86,10527,26.5998370517888,26.5998370517888,26.0492466004284,26.0492466004284,11662.8793400498,0.0,1.0
2022-06-23,28.9734,29.06,28.75,29.04,7229,26.1516022679436,26.2297680598909,25.9499597977241,26.2117159139446,8009.02011486846,0.0,1.0
2022-06-24,29.41,29.62,29.3299,29.33,5841,26.7501211667913,26.9411284923617,26.6772655154666,26.6773564713359,6421.795584734,0.2265,1.0
2022-06-27,29.8,29.9049,29.54,29.65,21860,27.1048490571364,27.2002617640523,26.8683637969063,26.9684152531575,24033.6331933376,0.0,1.0
2022-06-28,29.86,30.44,29.73,30.24,13329,27.1594225787279,27.6869666207796,27.0411799486129,27.5050548821411,14654.3594160109,0.0,1.0
2022-06-29,29.3809,30.05,29.28,30.05,18625,26.7236530088194,27.3322387304345,26.6318785366763,27.3322387304345,20476.9633223199,0.0,1.0
2022-06-30,29.11,29.325,28.93,29.13,8673,26.4772535588336,26.67280867787,26.3135329940589,26.4954447326974,9535.39344399896,0.0,1.0
2022-07-01,29.47,29.47,28.82,29.08,39508,26.8046946883829,26.8046946883829,26.2134815378077,26.4499667980378,43436.449231582,0.0,1.0
2022-07-05,29.06,29.13,28.6,29.13,9097,26.4317756241739,26.4954447326974,26.0133786253054,26.4954447326974,10001.5535754709,0.0,1.0
2022-07-06,28.9,29.06,28.57,29.06,4701,26.2862462332631,26.4317756241739,25.9860918645096,26.4317756241739,5168.44051426718,0.0,1.0
2022-07-07,29.37,29.48,29.28,29.28,70424,26.7137388190636,26.8137902753148,26.6318785366763,26.6318785366763,77426.5591952247,0.0,1.0
2022-07-08,29.3,29.5248,29.18,29.259,27360,26.6500697105401,26.8545385047698,26.540922667357,26.6127778041193,30080.521691204,0.0,1.0
2022-07-11,29.19,29.3999,29.1226,29.3999,2423,26.550018254289,26.7409346239901,26.4887139983678,26.7409346239901,2663.92924187818,0.0,1.0
2022-07-12,29.04,29.24,28.94,29.01,24423,26.4135844503101,26.5954961889486,26.3226285809908,26.3862976895143,26851.4832333433,0.0,1.0
2022-07-13,28.88,28.9841,28.7625,28.7625,17605,26.2680550593993,26.3627401193606,26.1611819129492,26.1611819129492,19355.5403645338,0.0,1.0
2022-07-14,28.42,28.45,28.14,28.23,35325,25.8496580605307,25.8769448213265,25.5949816264369,25.6768419088242,38837.5156703867,0.0,1.0
2022-07-15,29.0264,29.0264,28.595,28.83,2858,26.4012144520827,26.4012144520827,26.0088308318394,26.2225771247397,3142.18315034579,0.0,1.0
2022-07-18,29.08,29.3557,29.0586,29.2889,4686,26.4499667980378,26.700732129751,26.4305022420035,26.6399736090457,5151.94900018208,0.0,1.0
2022-07-19,29.88,29.88,29.32,29.32,2647,27.1776137525918,27.1776137525918,26.668260884404,26.668260884404,2910.20251888219,0.0,1.0
2022-07-20,30.0603,30.11,29.821,29.821,8606,27.3416071849744,27.3868122520261,27.1239497896934,27.1239497896934,9461.73134775223,0.0,1.0
2022-07-21,30.15,30.15,29.699,29.96,7073,27.4231945997538,27.4231945997538,27.012983629124,27.2503784480472,7776.29860825604,0.0,1.0
2022-07-22,30.0906,30.38,29.95,30.27,2714,27.3691668133781,27.632393099188,27.2412828611153,27.5323416429369,2983.86461512893,0.0,1.0
2022-07-25,30.42,30.46,30.24,30.24,3026,27.6687754469157,27.7051577946434,27.5050548821411,27.5050548821411,3326.8881080988,0.0,1.0
2022-07-26,30.3,30.421,30.2671,30.421,7239,27.5596284037326,27.6696850056089,27.5297039227266,27.6696850056089,7958.80469746439,0.0,1.0
2022-07-27,30.72,30.8,30.34,30.36,6254,27.9416430548735,28.0144077503289,27.5960107514603,27.6142019253242,6875.86193921014,0.0,1.0
2022-07-28,31.12,31.12,30.9684,30.9684,4319,28.3054665321505,28.3054665321505,28.1675774342625,28.1675774342625,4748.45662223354,0.0,1.0
2022-07-29,31.3819,31.4867,31.29,31.311,8392,28.5436799538976,28.6390017049442,28.4600915099932,28.4791922425503,9226.45241347162,0.0,1.0
2022-08-01,31.27,31.3,31.021,31.3,12343,28.4419003361294,28.4691870969251,28.2154202215244,28.4691870969251,13570.3172234843,0.0,1.0
2022-08-02,30.69,31.05,30.66,30.92,8201,27.9143562940777,28.241797423627,27.8870695332819,28.123554793512,9016.46046745481,0.0,1.0
2022-08-03,30.78,30.97,30.78,30.97,2888,27.996216576465,28.1690327281716,27.996216576465,28.1690327281716,3175.16617851598,0.0,1.0
2022-08-04,30.6258,30.79,30.624,30.7708,20570,27.8559626259748,28.005312163397,27.854325420327,27.9878486364877,22615.3629820199,0.0,1.0
2022-08-05,30.83,30.84,30.37,30.37,65929,28.0416945111247,28.0507900980566,27.6232975122561,27.6232975122561,72484.6021410593,0.0,1.0
2022-08-08,31.09,31.275,31.09,31.275,8681,28.2781797713547,28.4464481295953,28.2781797713547,28.4464481295953,9544.18891817769,0.0,1.0
2022-08-09,31.23,31.2388,31.121,31.2388,7380,28.4055179884017,28.4135221049018,28.3063760908437,28.4135221049018,8113.82492986421,0.0,1.0
2022-08-10,31.77,31.82,31.6,31.69,22620,28.8966796827256,28.9421576173852,28.7420547048829,28.8239149872702,24869.2032403155,0.0,1.0
2022-08-11,32.1,32.26,31.91,31.91,13007,29.1968340514791,29.3423634423899,29.0240178997726,29.0240178997726,14300.3415803176,0.0,1.0
2022-08-12,32.5223,32.5247,32.24,32.29,60830,29.5809406876143,29.583123628478,29.3241722685261,29.3696502031857,66878.5867864012,0.0,1.0
2022-08-15,32.5084,32.5084,32.25,32.3,1948,29.568297821779,29.568297821779,29.333267855458,29.3787457901176,2141.697962517,0.0,1.0
2022-08-16,32.6406,32.74,32.6399,32.74,12247,29.688541481019,29.7789516151223,29.6879047899338,29.7789516151223,13464.7715333397,0.0,1.0
2022-08-17,32.3999,32.5155,32.24,32.3078,4504,29.4696107035676,29.5747556885006,29.3241722685261,29.3858403479245,4951.85196261632,0.0,1.0
2022-08-18,32.83,32.83,32.45,32.6,24991,29.8608118975097,29.8608118975097,29.5151795940965,29.6516133980754,27475.961900032,0.0,1.0
2022-08-19,32.2046,32.34,32.18,32.34,44683,29.2919738907871,29.4151281378453,29.2695987469345,29.4151281378453,49126.021590938,0.0,1.0
2022-08-22,31.5728,31.765,31.5728,31.76,1780,28.7173147084281,28.8921318892597,28.7173147084281,28.8875840957937,1956.993004764,0.0,1.0
2022-08-23,31.6516,31.7597,31.6,31.7597,10527,28.7889879334516,28.8873112281857,28.7420547048829,28.8873112281857,11573.7445849161,0.0,1.0
2022-08-24,31.76,31.7785,31.57,31.57,4731,28.8875840957937,28.9044109316178,28.7147679440871,28.7147679440871,5201.42354243735,0.0,1.0
2022-08-25,32.19,32.19,31.83,31.83,5351,29.2786943338665,29.2786943338665,28.9512532043172,28.9512532043172,5883.07279128772,0.0,1.0
2022-08-26,31.47,32.26,31.44,32.26,4263,28.6238120747679,29.3423634423899,28.5965253139721,29.3423634423899,4686.88830298254,0.0,1.0
2022-08-29,31.2697,31.44,31.18,31.18,9480,28.4416274685214,28.5965253139721,28.360040053742,28.360040053742,10422.6369017768,0.0,1.0
2022-08-30,30.7824,31.125,30.78,31.125,26150,27.9983995173287,28.3100143256165,27.996216576465,28.3100143256165,28750.2062216734,0.0,1.0
2022-08-31,30.5054,30.822,30.49,30.635,5163,27.7464517593144,28.0344180415791,27.7324445554392,27.8643305659521,5676.37914808793,0.0,1.0
2022-09-01,30.64,30.64,30.0,30.1899,4224,27.8688783594181,27.8688783594181,27.2867607957749,27.4594859916122,4644.01036636131,0.0,1.0
2022-09-02,30.2347,30.812,30.2,30.565,21906,27.5002342210672,28.0253224546472,27.4686725344134,27.8006614574287,24084.2071698652,0.0,1.0
2022-09-06,30.1927,30.23,30.12,30.23,10511,27.4620327559531,27.4959592952092,27.395907838958,27.4959592952092,11556.1536365586,0.0,1.0
2022-09-07,30.69,30.69,30.2186,30.2186,9318,27.9143562940777,27.9143562940777,27.4855903261068,27.4855903261068,10244.5285496578,0.0,1.0
2022-09-08,30.8,30.81,30.57,30.57,2072,28.0144077503289,28.0235033372608,27.8052092508946,27.8052092508946,2278.02781228708,0.0,1.0
2022-09-09,31.24,31.31,30.94,30.94,6391,28.4146135753336,28.4782826838571,28.1417459673758,28.1417459673758,7026.48443452063,0.0,1.0
2022-09-12,31.6496,31.66,31.543,31.65,9768,28.7871688160652,28.7966282264744,28.6902098593709,28.7875326395425,10739.2739722105,0.0,1.0
2022-09-13,30.5574,30.8606,30.5574,30.81,1584,27.7937488113604,28.0695270071364,27.7937488113604,28.0235033372608,1741.50388738549,0.0,1.0
2022-09-14,30.5521,30.65,30.41,30.6,4888,27.7889281502865,27.87797394635,27.6596798599838,27.8324960116904,5374.03472319462,0.0,1.0
2022-09-15,30.32,30.561,30.28,30.561,8687,27.5778195775965,27.7970232226559,27.5414372298688,27.7970232226559,9550.78552381172,0.0,1.0
2022-09-16,30.1172,30.1172,29.83,30.07,17999,27.3933610746171,27.3933610746171,27.1321358179322,27.3504299042984,19788.7174678355,0.0,1.0
2022-09-19,30.3516,30.3516,30.02,30.02,4127,27.6065616323014,27.6065616323014,27.3049519696387,27.3049519696387,4537.36524194439,0.0,1.0
2022-09-20,29.8,29.8657,29.73,29.8657,13480,27.1048490571364,27.1646070632791,27.0411799486129,27.1646070632791,14820.3739911341,0.0,1.0
2022-09-21,29.35,30.0658,29.35,29.94,1256,26.6955476451998,27.346609757787,26.6955476451998,27.2321872741833,1380.88944605819,0.0,1.0
2022-09-22,28.8706,29.36,28.83,29.35,11492,26.2595052076833,26.7046432321317,26.2225771247397,26.6955476451998,12634.6986577235,0.0,1.0
2022-09-23,27.82,28.15,27.52,28.15,80309,25.5116660501404,25.8142846625253,25.2365582206997,25.8142846625253,87575.4792183674,0.2284,1.0
2022-09-26,27.1,27.7373,27.0,27.63,38256,24.8514072594826,25.4358279918246,24.759704649669,25.3374310914946,41717.4604711534,0.0,1.0
2022-09-27,26.9883,27.02,26.84,26.97,1685,24.7489754443208,24.7780451716317,24.6129804739672,24.7321938667249,1837.46133662415,0.0,1.0
2022-09-28,27.6464,27.72,27.06,27.15,4977,25.352470319504,25.4199634403268,24.8147262155571,24.8972585643894,5427.3264524501,0.0,1.0
2022-09-29,26.9016,26.9016,26.74,26.88,2804,24.6694692816124,24.6694692816124,24.5212778641537,24.6496615178927,3057.71014118346,0.0,1.0
2022-09-30,26.93,27.22,26.81,26.98,14388,24.6955128227995,24.9614503912589,24.5854696910232,24.7413641277063,15689.84789991,0.0,1.0
2022-10-03,27.52,27.57,26.89,27.255,16300,25.2365582206997,25.2824095256064,24.658831778874,24.9935463046936,17774.8485382633,0.0,1.0
2022-10-04,28.6,28.6,27.69,27.69,6202,26.2269464066864,26.2269464066864,25.3924526573828,25.3924526573828,6763.16629658338,0.0,1.0
2022-10-05,28.37,28.5,27.94,28.17,2247,26.0160304041152,26.1352437968728,25.6217091819167,25.832625184488,2450.31194266734,0.0,1.0
2022-10-06,27.95,28.29,27.95,28.29,3892,25.6308794428981,25.9426683162643,25.6308794428981,25.9426683162643,4244.15401907489,0.0,1.0
2022-10-07,27.421,27.755,27.41,27.755,34390,25.1457726369842,25.4520593537616,25.1356853499047,25.4520593537616,37501.6589712193,0.0,1.0
2022-10-10,27.24,27.35,27.155,27.1872,10612,24.9797909132216,25.0806637840166,24.9018436948801,24.93137193524,11572.1897354632,0.0,1.0
2022-10-11,27.4296,27.5816,27.0738,27.0738,6084,25.1536590614282,25.2930470283448,24.8273811757114,24.8273811757114,6634.48947894441,0.0,1.0
2022-10-12,27.2763,27.48,27.27,27.27,32429,25.0130789605839,25.1998771767742,25.0073016961657,25.0073016961657,35363.2247391007,0.0,1.0
2022-10-13,27.9245,27.97,26.81,26.81,17258,25.6074952773956,25.6492199648608,24.5854696910232,24.5854696910232,18819.5298204508,0.0,1.0
2022-10-14,27.3,27.7779,27.3,27.7779,9923,25.0348124791098,25.4730592514089,25.0348124791098,25.4730592514089,10820.8479782323,0.0,1.0
2022-10-17,27.8936,28.035,27.82,27.88,13949,25.5791591709632,25.7088266612396,25.5116660501404,25.5666876160286,15211.1265190328,0.0,1.0
2022-10-18,28.35,28.3745,28.14,28.314,7552,25.9976898821524,26.0201570215568,25.8051144015439,25.9646769426195,8235.31632889354,0.0,1.0
2022-10-19,27.88,28.128,27.76,28.128,4783,25.5666876160286,25.7941100883663,25.4566444842523,25.7941100883663,5215.77304039959,0.0,1.0
2022-10-20,27.48,27.9794,27.48,27.9794,10260,25.1998771767742,25.6578400101833,25.1998771767742,25.6578400101833,11188.3402455572,0.0,1.0
2022-10-21,27.94,27.97,27.45,27.45,6259,25.6217091819167,25.6492199648608,25.1723663938301,25.1723663938301,6825.32374239203,0.0,1.0
2022-10-24,28.08,28.1395,27.9975,27.9975,748,25.7500928356557,25.8046558884948,25.6744381825595,25.6744381825595,815.680166050367,0.0,1.0
2022-10-25,28.7093,28.74,28.48,28.52,5943,26.3271773592127,26.3553300604254,26.1169032749101,26.1535843188355,6480.7315866809,0.0,1.0
2022-10-26,28.87,29.08,28.87,28.94,9689,26.4745434531831,26.6671189337916,26.4745434531831,26.5387352800526,10565.6753059652,0.0,1.0
2022-10-27,29.02,29.31,29.02,29.25,1839,26.6120973679035,26.8780349363629,26.6120973679035,26.8230133704747,2005.39548845805,0.0,1.0
2022-10-28,29.53,29.5402,29.11,29.11,4937,27.0797806779528,27.0891343441538,26.6946297167357,26.6946297167357,5383.70719223349,0.0,1.0
2022-10-31,29.56,29.7012,29.42,29.42,8927,27.1072914608969,27.2367755459537,26.9789078071578,26.9789078071578,9734.72839883904,0.0,1.0
2022-11-01,29.83,29.93,29.83,29.84,2246,27.3548885073936,27.4465911172071,27.3548885073936,27.3640587683749,2449.22146116192,0.0,1.0
2022-11-02,29.0881,29.5654,29.08,29.5654,1857,26.6745468451865,27.1122434018268,26.6671189337916,27.1122434018268,2025.02415555552,0.0,1.0
2022-11-03,29.0788,29.21,28.8,28.8,1866,26.6660185024739,26.7863323265493,26.4103516263136,26.4103516263136,2034.83848910425,0.0,1.0
2022-11-04,29.4572,29.4572,29.17,29.17,6853,27.0130211780085,27.0130211780085,26.7496512826239,26.7496512826239,7473.06975660849,0.0,1.0
2022-11-07,29.6852,29.695,29.6852,29.695,256,27.2221031283835,27.2310899841452,27.2221031283835,27.2310899841452,279.163265386221,0.0,1.0
2022-11-08,29.71,29.925,29.71,29.925,1336,27.2448453756172,27.4420059867165,27.2448453756172,27.4420059867165,1456.88329123434,0.0,1.0
2022-11-09,29.071,29.5901,29.071,29.48,2764,26.6588656989084,27.1348939464508,26.6588656989084,27.033929373046,3014.09088096686,0.0,1.0
2022-11-10,30.2812,30.3,30.06,30.1301,21103,27.7686506828725,27.7858907735174,27.5658045099648,27.6300880394441,23012.4312087712,0.0,1.0
2022-11-11,30.5291,30.65,30.34,30.4598,4827,27.9959814526004,28.106849907865,27.8225718174429,27.9324315439995,5263.75422663784,0.0,1.0
2022-11-14,30.222,30.5,30.222,30.391,1893,27.7143627378628,27.9692959931446,27.7143627378628,27.8693401484478,2064.28148975046,0.0,1.0
2022-11-15,30.503,30.57,30.25,30.57,61934,27.972047071439,28.0334878200141,27.7400394686106,28.0334878200141,67537.8815563681,0.0,1.0
2022-11-16,30.0884,30.22,30.07,30.22,1580,27.5918480511519,27.7125286856666,27.5749747709462,27.7125286856666,1722.96077855558,0.0,1.0
2022-11-17,29.93,29.93,29.63,29.79,24673,27.4465911172071,27.4465911172071,27.1714832877664,27.3182074634681,26905.4501831025,0.0,1.0
2022-11-18,30.05,30.13,29.923,30.13,3608,27.5566342489835,27.6299963368343,27.4401719345202,27.6299963368343,3934.45727153705,0.0,1.0
2022-11-21,29.99,29.99,29.86,29.86,1202,27.5016126830953,27.5016126830953,27.3823992903376,27.3823992903376,1310.75876950874,0.0,1.0
2022-11-22,30.58,30.59,30.46,30.46,2785,28.0426580809955,28.0518283419768,27.9326149492192,27.9326149492192,3036.99099258057,0.0,1.0
2022-11-23,30.5163,30.55,30.41,30.49,4678,27.9842435185442,28.0151472980514,27.8867636443124,27.9601257321632,5101.27248233103,0.0,1.0
2022-11-25,30.5963,30.6746,30.5963,30.67,1667,28.0576056063951,28.1294087498791,28.0576056063951,28.1251904298277,1817.83266952668,0.0,1.0
2022-11-28,30.0175,30.21,30.0175,30.2,1174,27.526830900794,27.7033584246852,27.526830900794,27.6941881637038,1280.22528735713,0.0,1.0
2022-11-29,30.3125,30.33,30.16,30.19,8883,27.7973535997441,27.8134015564615,27.6575071197784,27.6850179027225,9686.7472126008,0.0,1.0
2022-11-30,30.7408,30.7408,30.02,30.11,2448,28.1901158775757,28.1901158775757,27.5291234660394,27.6116558148716,2669.49872525574,0.0,1.0
2022-12-01,30.731,30.86,30.628,30.85,1675,28.181129021814,28.2994253884735,28.086675333706,28.2902551274922,1826.55652157,0.0,1.0
2022-12-02,30.65,30.78,30.58,30.58,25572,28.106849907865,28.2260633006227,28.0426580809955,28.0426580809955,27885.7930564705,0.0,1.0
2022-12-05,29.9377,30.057,29.8886,30.057,3695,27.4536522181628,27.5630534316704,27.4086262367443,27.5630534316704,4029.32916250815,0.0,1.0
2022-12-06,29.4222,29.72,29.36,29.72,5036,26.9809252645737,27.2540156365986,26.9238862412697,27.2540156365986,5491.66486126958,0.0,1.0
2022-12-07,29.41,29.52,29.38,29.52,2809,26.9697375461765,27.0706104169714,26.9422267632324,27.0706104169714,3063.16254871053,0.0,1.0
2022-12-08,29.47,29.74,29.37,29.74,3391,27.0247591120646,27.2723561585613,26.933056502251,27.2723561585613,3697.82278486202,0.0,1.0
2022-12-09,29.24,29.49,29.24,29.47,1914,26.8138431094934,27.0430996340274,26.8138431094934,27.0247591120646,2087.18160136417,0.0,1.0
2022-12-12,29.69,29.69,29.26,29.26,3113,27.2265048536545,27.2265048536545,26.8321836314561,26.8321836314561,3394.66892635667,0.0,1.0
2022-12-13,29.975,30.0301,29.87,30.0301,5354,27.4878572916233,27.5383854296305,27.391569551319,27.5383854296305,5838.43797999151,0.0,1.0
2022-12-14,29.76,30.12,29.76,29.9,18112,27.290696680524,27.620826075853,27.290696680524,27.4190803342631,19750.8010260752,0.0,1.0
2022-12-15,29.3432,29.399,29.1699,29.17,3287,26.908480202821,26.959650259097,26.7495595800141,26.7496512826239,3584.41270829886,0.0,1.0
2022-12-16,28.81,28.92,28.5115,28.92,3291,26.4195218872949,26.5203947580899,26.1457895970014,26.5203947580899,3588.77463432053,0.0,1.0
2022-12-19,28.57,28.8445,28.38,28.8445,1810,26.1994356237423,26.4511592876806,26.0252006650965,26.4511592876806,1973.77152480102,0.0,1.0
2022-12-20,28.617,28.617,28.5526,28.59,3984,26.2425358503547,26.2425358503547,26.1834793696348,26.2177761457051,4344.47831757307,0.0,1.0
2022-12-21,29.1156,29.14,28.88,28.88,11975,26.6997650628853,26.7221404996798,26.4837137141645,26.4837137141645,13058.5160273437,0.0,1.0
2022-12-22,28.8016,28.8016,28.395,28.7799,9266,26.4118188680706,26.4118188680706,26.0389560565686,26.3919194017411,10104.4016291747,0.0,1.0
2022-12-23,28.74,28.74,28.4267,28.43,5694,26.7769786603483,26.7769786603483,26.4850779152444,26.4881525161344,6111.42735988838,0.4598,1.0
2022-12-27,28.76,28.8,28.64,28.7,27114,26.7956126051363,26.8328804947123,26.6838089364084,26.7397107707723,29101.7283870765,0.0,1.0
2022-12-28,28.2347,28.78,28.2347,28.76,11339,26.3061920452796,26.8142465499243,26.3061920452796,26.7956126051363,12170.2625278845,0.0,1.0
2022-12-29,28.6361,28.6661,28.36,28.36,802,26.6801753171747,26.7081262343567,26.4229337093764,26.4229337093764,860.794650971281,0.0,1.0
2022-12-30,28.61,28.63,28.35,28.6,16604,26.6558580192264,26.6744919640144,26.4136167369824,26.6465410468324,17821.2398812059,0.0,1.0
2023-01-03,28.2,28.2,27.9803,28.1502,1874,26.2738621510725,26.2738621510725,26.0691682675763,26.2274636285504,2011.3830123693,0.0,1.0
2023-01-04,28.52,28.52,28.34,28.34,1390,26.5720052676804,26.5720052676804,26.4042997645884,26.4042997645884,1491.90095367841,0.0,1.0
2023-01-05,28.2824,28.3018,28.16,28.28,6418,26.350634003599,26.3687089300434,26.2365942614965,26.3483979302245,6888.50382784749,0.0,1.0
2023-01-06,28.8779,28.95,28.65,28.65,15804,26.9054597096615,26.9726350806223,26.6931259088023,26.6931259088023,16962.5918503119,0.0,1.0
2023-01-09,28.8526,29.0362,28.8499,29.0362,55687,26.8818877695047,27.0529473826585,26.8793721869584,27.0529473826585,59769.4161204961,0.0,1.0
2023-01-10,29.05,29.05,28.82,28.845,1596,27.0658048045622,27.0658048045622,26.8515144395003,26.8748068704853,1713.00282163363,0.0,1.0
2023-01-11,29.4111,29.4111,29.13,29.13,3343,27.4022406777095,27.4022406777095,27.1403405837142,27.1403405837142,3588.0754590985,0.0,1.0
2023-01-12,29.7756,29.83,29.69,29.69,4458,27.7418443214707,27.792528651294,27.6620910377781,27.6620910377781,4784.81615215707,0.0,1.0
2023-01-13,30.05,30.05,29.5876,29.65,10609,27.997502043962,27.997502043962,27.5666852404635,27.6248231482021,11386.7461996937,0.0,1.0
2023-01-17,29.79,29.9891,29.79,29.93,13276,27.755260761718,27.9407616820825,27.755260761718,27.885698375234,14249.2640726867,0.0,1.0
2023-01-18,29.26,29.95,29.25,29.87,5818,27.2614612248362,27.904332320022,27.2521442524422,27.82979654087,6244.51780467695,0.0,1.0
2023-01-19,29.179,29.2599,29.02,29.17,2382,27.1859937484448,27.2613680551122,27.0378538873803,27.1776084732902,2556.62451198703,0.0,1.0
2023-01-20,29.5334,29.55,29.18,29.18,584,27.5161872500881,27.5316534242621,27.1869254456842,27.1869254456842,626.813062552653,0.0,1.0
2023-01-23,29.7951,29.84,29.66,29.66,7677,27.760012417639,27.801845623688,27.6341401205961,27.6341401205961,8239.80116646699,0.0,1.0
2023-01-24,29.75,29.8159,29.63,29.63,1706,27.7179928721421,27.7793917202185,27.6061892034141,27.6061892034141,1831.06692588155,0.0,1.0
2023-01-25,29.8047,29.8047,29.47,29.47,2619,27.7689567111372,27.7689567111372,27.4571176451101,27.4571176451101,2810.99899113939,0.0,1.0
2023-01-26,30.0587,30.0587,29.8,29.92,2731,28.0056078099448,28.0056078099448,27.764577734112,27.87638140284,2931.20971546455,0.0,1.0
2023-01-27,30.19,30.3082,29.93,29.93,13608,28.1279396574779,28.238066271175,27.885698375234,27.885698375234,14605.6030055078,0.0,1.0
2023-01-30,29.9206,30.16,29.9206,30.08,6744,27.8769404211837,28.0999887402959,27.8769404211837,28.025452961144,7238.4029004368,0.0,1.0
2023-01-31,30.3909,30.3909,30.03,30.03,4464,28.3151176328733,28.3151176328733,27.978868099174,27.978868099174,4791.25601238879,0.0,1.0
2023-02-01,30.52,30.57,30.1382,30.23,3039,28.4353997464798,28.4819846084498,28.079677740477,28.1652075470539,3261.78920735877,0.0,1.0
2023-02-02,30.88,30.99,30.64,30.69,7656,28.7708107526638,28.8732974489977,28.5472034152078,28.5937882771778,8217.26165565601,0.0,1.0
2023-02-03,30.67,30.79,30.59,30.76,3050,28.5751543323898,28.6869580011178,28.5006185532378,28.6590070839358,3273.59561778355,0.0,1.0
2023-02-06,30.409,30.44,30.39,30.44,1268,28.3319813529065,28.3608639673279,28.3142791053579,28.3608639673279,1360.95712896706,0.0,1.0
2023-02-07,30.7,30.77,30.4807,30.4807,4196,28.6031052495718,28.6683240563298,28.3987840449714,28.3987840449714,4503.60892203928,0.0,1.0
2023-02-08,30.3993,30.62,30.38,30.62,436271,28.3229438896843,28.5285694704198,28.3049621329639,28.5285694704198,468254.043857721,0.0,1.0
2023-02-09,30.03,30.69,30.0103,30.69,7745,27.978868099174,28.5937882771778,27.9605136635578,28.5937882771778,8312.78624909299,0.0,1.0
2023-02-10,30.33,30.35,30.09,30.09,6733,28.2583772709939,28.2770112157819,28.034769933538,28.034769933538,7226.59649001202,0.0,1.0
2023-02-13,30.63,30.63,30.37,30.37,5444,28.5378864428138,28.5378864428138,28.2956451605699,28.2956451605699,5843.09985023399,0.0,1.0
2023-02-14,30.45,30.73,30.2975,30.58,2208,28.3701809397219,28.6310561667538,28.2280971107134,28.4913015808438,2369.86856526757,0.0,1.0
2023-02-15,30.51,30.51,30.311,30.311,7686,28.4260827740859,28.4260827740859,28.2406750234453,28.2406750234453,8249.46095681454,0.0,1.0
2023-02-16,30.29,30.53,30.11,30.16,3354,28.2211093814179,28.4447167188738,28.053403878326,28.0999887402959,3599.88186952329,0.0,1.0
2023-02-17,30.19,30.19,30.085,30.16,5836,28.1279396574779,28.1279396574779,28.030111447341,28.0999887402959,6263.83738537208,0.0,1.0
2023-02-21,29.52,29.81,29.48,29.77,13977,27.5037025070801,27.773894706506,27.4664346175041,27.73662681693,15001.6544097576,0.0,1.0
2023-02-22,29.47,29.67,29.39,29.52,11640,27.4571176451101,27.6434570929901,27.3825818659582,27.5037025070801,12493.3288495084,0.0,1.0
2023-02-23,29.69,29.79,29.52,29.79,3733,27.6620910377781,27.755260761718,27.5037025070801,27.755260761718,4006.66637415934,0.0,1.0
2023-02-24,29.62,29.62,29.39,29.39,1534,27.5968722310201,27.5968722310201,27.3825818659582,27.3825818659582,1646.45759923933,0.0,1.0
2023-02-27,29.6035,29.9,29.6035,29.9,3244,27.58149922657,27.857747458052,27.58149922657,27.857747458052,3481.81776527536,0.0,1.0
2023-02-28,29.45,29.72,29.45,29.72,15304,27.4384837003221,27.6900419549601,27.4384837003221,27.6900419549601,16425.9368310031,0.0,1.0
2023-03-01,29.495,29.51,29.43,29.43,982,27.4804100760951,27.4943855346861,27.4198497555341,27.4198497555341,1053.99045792244,0.0,1.0
2023-03-02,29.5,29.5,29.5,29.5,288,27.4850685622921,27.4850685622921,27.4850685622921,27.4850685622921,309.113291121857,0.0,1.0
2023-03-03,29.87,29.9441,29.6445,29.6445,6176,27.82979654087,27.8988353063095,27.6196988133854,27.6196988133854,6628.76279850205,0.0,1.0
2023-03-06,29.82,30.01,29.82,29.99,4347,27.7832116789,27.960234154386,27.7832116789,27.941600209598,4665.67873787053,0.0,1.0
2023-03-07,29.31,29.76,29.31,29.76,870,27.3080460868062,27.7273098445361,27.3080460868062,27.7273098445361,933.779733597275,0.0,1.0
2023-03-08,29.24,29.24,29.23,29.23,941,27.2428272800482,27.2428272800482,27.2335103076542,27.2335103076542,1009.98474633912,0.0,1.0
2023-03-09,28.51,29.3,28.51,29.3,1609,26.5626882952864,27.2987291144122,26.5626882952864,27.2987291144122,1726.95585213565,0.0,1.0
2023-03-10,27.81,28.44,27.81,28.44,2599,25.9105002277066,26.4974694885284,25.9105002277066,26.4974694885284,2789.53279036703,0.0,1.0
2023-03-13,27.31,27.721,26.92,27.18,19946,25.4446516080067,25.8275791734,25.0812896846408,25.3235309668847,21408.2420302658,0.0,1.0
2023-03-14,27.655,27.91,27.4,27.91,1554,25.7660871555996,26.0036699516465,25.5285043595527,26.0036699516465,1667.92380001169,0.0,1.0
2023-03-15,27.02,27.02,26.79,26.965,5872,25.1744594085808,25.1744594085808,24.9601690435188,25.1232160604138,6302.4765467623,0.0,1.0
2023-03-16,27.1705,27.1705,26.44,26.44,1340,25.3146798431104,25.3146798431104,24.6340750097289,24.6340750097289,1438.23545174753,0.0,1.0
2023-03-17,26.5033,26.505,26.46,26.505,1377,24.6930514449829,24.6946353302899,24.6527089545169,24.6946353302899,1477.94792317638,0.0,1.0
2023-03-20,26.935,27.09,26.67,26.67,5667,25.0952651432318,25.2396782153388,24.8483653747909,24.8483653747909,6082.44798884571,0.0,1.0
2023-03-21,27.4,27.47,27.34,27.41,13866,25.5285043595527,25.5937231663107,25.4726025251887,25.5378213319467,14882.5169954711,0.0,1.0
2023-03-22,26.59,27.36,26.59,27.36,5850,24.7738295956389,25.4912364699767,24.7738295956389,25.4912364699767,6278.86372591272,0.0,1.0
2023-03-23,26.3,26.98,26.15,26.79,75696,24.503637396213,25.1371915190048,24.363882810303,24.9601690435188,81245.2766831946,0.0,1.0
2023-03-24,26.43,26.43,25.76,25.93,11395,24.8484585445148,24.8484585445148,24.2185505904919,24.3783779818112,12120.2628911757,0.2401,1.0
2023-03-27,26.705,26.82,26.61,26.82,2610,25.1070028540018,25.2151213834237,25.0176875470881,25.2151213834237,2776.11988994897,0.0,1.0
2023-03-28,26.8,26.82,26.685,26.78,3271,25.1963181609155,25.2151213834237,25.0881996314937,25.1775149384074,3479.19086590923,0.0,1.0
2023-03-29,27.16,27.1601,27.03,27.1,20813,25.5347761660621,25.5348701821747,25.4125552197592,25.4783664985377,22137.6947392751,0.0,1.0
2023-03-30,27.2594,27.28,27.2,27.26,55374,25.6282281819276,25.647595501111,25.5723826110784,25.6287922786029,58898.4148605496,0.0,1.0
2023-03-31,27.72,27.72,27.46,27.47,9577,26.0612663962902,26.0612663962902,25.8168245036843,25.8262261149384,10186.5517954181,0.0,1.0
2023-04-03,27.79,27.9105,27.709,27.9105,17769,26.1270776750687,26.2403670906803,26.0509246239108,26.2403670906803,18899.9518484687,0.0,1.0
2023-04-04,27.45,27.76,27.2857,27.76,16702,25.8074228924303,26.0988728413065,25.6529544195258,26.0988728413065,17765.0400007385,0.0,1.0
2023-04-05,27.4706,27.4706,27.34,27.39,1536,25.8267902116137,25.8267902116137,25.7040051686355,25.7510132249058,1633.76250994698,0.0,1.0
2023-04-06,27.4455,27.5272,27.4,27.45,5086,25.8031921673659,25.8800033313117,25.7604148361599,25.8074228924303,5409.71101926455,0.0,1.0
2023-04-10,27.59,27.59,27.51,27.51,721,25.9390454499873,25.9390454499873,25.8638325599547,25.8638325599547,766.889824005059,0.0,1.0
2023-04-11,27.83,27.9516,27.7581,27.7581,6039,26.164684120085,26.2790077129346,26.0970865351682,26.0970865351682,6423.36705570952,0.0,1.0
2023-04-12,27.71,27.97,27.7,27.97,19616,26.0518647850362,26.2963066776421,26.0424631737821,26.2963066776421,20864.5087207812,0.0,1.0
2023-04-13,27.83,27.83,27.65,27.65,6060,26.164684120085,26.164684120085,25.9954551175117,25.9954551175117,6445.7036525252,0.0,1.0
2023-04-14,27.75,28.01,27.5703,28.01,2090,26.0894712300525,26.3339131226584,25.9205242758168,26.3339131226584,2223.023206894,0.0,1.0
2023-04-17,28.02,28.02,27.7,27.7,15237,26.3433147339124,26.3433147339124,26.0424631737821,26.0424631737821,16206.796460978,0.0,1.0
2023-04-18,28.0003,28.0103,27.88,28.0103,5379,26.3247935597419,26.334195170996,26.2116921763554,26.334195170996,5721.35972721667,0.0,1.0
2023-04-19,28.11,28.1248,28.02,28.02,3152,26.4279292351991,26.4418436198551,26.3433147339124,26.3433147339124,3352.61681728703,0.0,1.0
2023-04-20,27.89,27.9,27.83,27.8601,9175,26.2210937876095,26.2304953988635,26.164684120085,26.1929829699598,9758.96551351792,0.0,1.0
2023-04-21,27.87,28.02,27.7099,28.02,4697,26.2022905651013,26.3433147339124,26.0517707689236,26.3433147339124,4995.95215444074,0.0,1.0
2023-04-24,27.9117,27.9117,27.78,27.83,1814,26.2414952840308,26.2414952840308,26.1176760638147,26.164684120085,1929.4565058879,0.0,1.0
2023-04-25,27.548,27.56,27.53,27.56,435,25.8995586827202,25.9108406162251,25.8826357824628,25.9108406162251,462.686648324828,0.0,1.0
2023-04-26,27.27,27.51,27.27,27.4601,807,25.638193889857,25.8638325599547,25.638193889857,25.8169185197969,858.363506202611,0.0,1.0
2023-04-27,27.67,27.6768,27.41,27.41,2289,26.0142583400199,26.0206514356726,25.769816447414,25.769816447414,2434.68905290926,0.0,1.0
2023-04-28,28.05,28.0573,27.58,27.58,10335,26.3715195676746,26.3783827438901,25.9296438387332,25.9296438387332,10992.7965757175,0.0,1.0
2023-05-01,27.965,28.13,27.9302,28.13,7771,26.291605872015,26.4467324577072,26.2588882648508,26.4467324577072,8265.60446926952,0.0,1.0
2023-05-02,27.45,27.56,27.45,27.56,503,25.8074228924303,25.9108406162251,25.8074228924303,25.9108406162251,535.014676108938,0.0,1.0
2023-05-03,27.27,27.63,27.27,27.44,11190,25.638193889857,25.9766518950036,25.638193889857,25.7980212811762,11902.2151603559,0.0,1.0
2023-05-04,27.1712,27.23,27.0303,27.0303,2093,25.5453059706667,25.6005874448407,25.4128372680968,25.4128372680968,2226.21414929624,0.0,1.0
2023-05-05,27.59,27.66,27.47,27.47,8777,25.9390454499873,26.0048567287658,25.8262261149384,25.8262261149384,9335.63382148739,0.0,1.0
2023-05-08,27.45,27.51,27.45,27.4865,6975,25.8074228924303,25.8638325599547,25.8074228924303,25.8417387735076,7418.94108520844,0.0,1.0
2023-05-09,27.37,27.47,27.35,27.35,908,25.7322100023977,25.8262261149384,25.7134067798895,25.7134067798895,965.791900411365,0.0,1.0
2023-05-10,27.3605,27.43,27.2,27.35,3547,25.7232784717063,25.7886196699221,25.5723826110784,25.7134067798895,3772.75756691532,0.0,1.0
2023-05-11,27.1289,27.1289,27.02,27.09,4969,25.505537155062,25.505537155062,25.4031536085051,25.4689648872836,5285.26426557717,0.0,1.0
2023-05-12,27.19,27.2,27.16,27.2,437,25.5629809998244,25.5723826110784,25.5347761660621,25.5723826110784,464.813943259654,0.0,1.0
2023-05-15,27.21,27.2101,27.19,27.21,2073,25.5817842223325,25.5818782384451,25.5629809998244,25.5817842223325,2204.94119994797,0.0,1.0
2023-05-16,26.68,26.78,26.68,26.76,1115,25.0834988258666,25.1775149384074,25.0834988258666,25.1587117158992,1185.96692616594,0.0,1.0
2023-05-17,27.06,27.099,26.78,26.78,20487,25.4407600535214,25.4774263374123,25.1775149384074,25.1775149384074,21790.9456648983,0.0,1.0
2023-05-18,27.15,27.15,26.9,26.97,48196,25.5253745548081,25.5253745548081,25.2903342734562,25.3561455522348,51263.5533394561,0.0,1.0
2023-05-19,27.12,27.31,27.05,27.18,9678,25.4971697210459,25.6758003348732,25.4313584422673,25.5535793885703,10293.9801896268,0.0,1.0
2023-05-22,27.1446,27.26,27.05,27.1572,17353,25.5202976847309,25.6287922786029,25.4313584422673,25.532143714911,18457.4745020247,0.0,1.0
2023-05-23,26.99,27.3,26.99,27.2,17908,25.3749487747429,25.6663987236192,25.3749487747429,25.5723826110784,19047.7988464391,0.0,1.0
2023-05-24,26.69,26.845,26.65,26.84,27500,25.0929004371207,25.2386254115588,25.0552939921044,25.2339246059318,29250.3053538685,0.0,1.0
2023-05-25,26.49,26.5,26.31,26.5,10978,24.9048682120393,24.9142698232933,24.7356392094659,24.9142698232933,11676.7218972643,0.0,1.0
2023-05-26,26.66,26.66,26.4942,26.55,1646,25.0646956033585,25.0646956033585,24.908816888766,24.9612778795637,1750.76373136245,0.0,1.0
2023-05-30,26.58,26.6101,26.5332,26.61,1904,24.9894827133259,25.0177815632007,24.9454831726569,25.0176875470881,2025.18477795511,0.0,1.0
2023-05-31,26.44,26.4623,26.36,26.36,2226,24.8578601557689,24.8788257488655,24.7826472657363,24.7826472657363,2367.67926246222,0.0,1.0
2023-06-01,26.55,26.6143,26.43,26.46,1981,24.9612778795637,25.0217302399274,24.8484585445148,24.876663378277,2107.08563294594,0.0,1.0
2023-06-02,27.33,27.34,27.11,27.11,1606,25.6946035573814,25.7040051686355,25.4877681097918,25.4877681097918,1708.21783266592,0.0,1.0
2023-06-05,27.195,27.36,27.18,27.36,66207,25.5676818054514,25.7228083911436,25.5535793885703,25.7228083911436,70420.9078750389,0.0,1.0
2023-06-06,27.44,27.46,27.16,27.17,8724,25.7980212811762,25.8168245036843,25.5347761660621,25.5441777773162,9279.26050571448,0.0,1.0
2023-06-07,27.98,28.02,27.92,27.92,4064,26.3057082888961,26.3433147339124,26.2492986213717,26.2492986213717,4322.66330756805,0.0,1.0
2023-06-08,27.82,27.8301,27.8,27.82,5443,26.155282508831,26.1647781361976,26.1364792863228,26.155282508831,5789.43316513112,0.0,1.0
2023-06-09,27.7718,27.7718,27.73,27.768,17201,26.1099667425863,26.1099667425863,26.0706680075443,26.1063941303098,18295.8000869779,0.0,1.0
2023-06-12,27.85,27.85,27.77,27.77,1364,26.1834873425932,26.1834873425932,26.1082744525606,26.1082744525606,1450.81514555187,0.0,1.0
2023-06-13,28.0003,28.0999,27.99,28.0999,3780,26.3247935597419,26.4184336078325,26.3151099001502,26.4184336078325,4020.58742682264,0.0,1.0
2023-06-14,27.9894,28.15,27.84,28.13,9396,26.314545803475,26.4655356802154,26.1740857313391,26.4467324577072,9994.03160381627,0.0,1.0
2023-06-15,28.23,28.23,28.01,28.01,2877,26.540748570248,26.540748570248,26.3339131226584,26.3339131226584,3060.11376374834,0.0,1.0
2023-06-16,28.2356,28.31,28.18,28.27,6551,26.5460134725502,26.6159614602805,26.4937405139776,26.5783550152642,6967.95455902518,0.0,1.0
2023-06-20,27.8825,27.92,27.83,27.83,36655,26.2140425791689,26.2492986213717,26.164684120085,26.164684120085,38987.9979180381,0.0,1.0
2023-06-21,27.8004,27.87,27.79,27.8,4993,26.136855350773,26.2022905651013,26.1270776750687,26.1364792863228,5310.79180479509,0.0,1.0
2023-06-22,27.55,27.58,27.45,27.51,3616,25.901439004971,25.9296438387332,25.8074228924303,25.8638325599547,3846.14924216685,0.0,1.0
2023-06-23,27.31,27.49,27.25,27.49,1931,25.6758003348732,25.8450293374466,25.6193906673488,25.8450293374466,2053.90325957528,0.0,1.0
2023-06-26,27.6694,27.73,27.46,27.51,3977,26.0136942433446,26.0706680075443,25.8168245036843,25.8638325599547,4230.12597790309,0.0,1.0
2023-06-27,27.8501,27.8501,27.48,27.48,5147,26.3609897630701,26.3609897630701,26.0106785501368,26.0106785501368,5437.74971988402,0.1887,1.0
2023-06-28,27.81,27.81,27.64,27.64,18215,26.3230338602367,26.3230338602367,26.1621235489731,26.1621235489731,19243.9500966947,0.0,1.0
2023-06-29,28.1357,28.1357,27.84,27.84,13926,26.6313190859929,26.6313190859929,26.3514297975185,26.3514297975185,14712.6680783184,0.0,1.0
2023-06-30,28.3398,28.35,28.24,28.35,2201,26.8245061126335,26.8341607313093,26.7300422946093,26.8341607313093,2325.33264687483,0.0,1.0
2023-07-03,28.51,28.51,28.39,28.39,795,26.9856057301456,26.9856057301456,26.8720219810184,26.8720219810184,839.908884264193,0.0,1.0
2023-07-05,28.3797,28.51,28.34,28.3401,7988,26.8622727092183,26.9856057301456,26.824695418882,26.8247900720063,8439.23543082059,0.0,1.0
2023-07-06,28.1289,28.1289,27.91,27.99,19514,26.6248826735424,26.6248826735424,26.4176869845094,26.4934094839276,20616.3295189075,0.0,1.0
2023-07-07,28.16,28.39,28.12,28.135,4789,26.6543197951912,26.8720219810184,26.6164585454821,26.630656514123,5059.52659967448,0.0,1.0
2023-07-10,28.4,28.4,28.34,28.34,704,26.8814872934456,26.8814872934456,26.824695418882,26.824695418882,743.768370467915,0.0,1.0
2023-07-11,28.75,28.75,28.53,28.53,1743,27.2127732284001,27.2127732284001,27.0045363550001,27.0045363550001,1841.46061040564,0.0,1.0
2023-07-12,28.89,29.04,28.89,28.97,2348,27.3452876023818,27.4872672887909,27.3452876023818,27.4210101018,2480.63655377651,0.0,1.0
2023-07-13,28.99,29.0199,28.91,28.91,5982,27.4399407266545,27.4682420108121,27.3642182272364,27.3642182272364,6319.91817065209,0.0,1.0
2023-07-14,28.741,28.741,28.65,28.71,1535,27.2042544472155,27.2042544472155,27.1181201041274,27.174911978691,1621.71086458558,0.0,1.0
2023-07-17,28.8039,28.84,28.8039,28.84,1070,27.2637912623831,27.2979610402455,27.2637912623831,27.2979610402455,1130.44340397822,0.0,1.0
2023-07-18,28.9902,29.0,28.89,29.0,1810,27.4401300329031,27.4494060390818,27.3452876023818,27.4494060390818,1912.24538429961,0.0,1.0
2023-07-19,29.17,29.18,29.03,29.03,5795,27.6103163503454,27.6197816627727,27.4778019763636,27.4778019763636,6122.35469724654,0.0,1.0
2023-07-20,29.28,29.317,29.15,29.15,7825,27.7144347870454,27.7494564430263,27.5913857254909,27.5913857254909,8267.02769731736,0.0,1.0
2023-07-21,29.27,29.36,29.27,29.28,2216,27.7049694746181,27.7901572864635,27.7049694746181,27.7144347870454,2341.17998431377,0.0,1.0
2023-07-24,29.32,29.34,29.2536,29.34,1713,27.7522960367544,27.771226661609,27.6894463622374,27.771226661609,1809.76593552775,0.0,1.0
2023-07-25,29.313,29.3581,29.31,29.3581,2418,27.7456703180553,27.7883588771023,27.7428307243272,27.7883588771023,2554.59079515827,0.0,1.0
2023-07-26,29.3406,29.3918,29.21,29.23,7816,27.7717945803546,27.8202569799822,27.6481776000545,27.667108224909,8257.519294854,0.0,1.0
2023-07-27,29.0555,29.43,29.041,29.43,4421,27.5019385230532,27.8564144734544,27.4882138200336,27.8564144734544,4670.73858783898,0.0,1.0
2023-07-28,29.1698,29.1698,29.1698,29.1698,334,27.6101270440968,27.6101270440968,27.6101270440968,27.6101270440968,352.867380307221,0.0,1.0
2023-07-31,29.3148,29.32,29.23,29.3,81432,27.7473740742923,27.7522960367544,27.667108224909,27.7333654118999,86032.0254885555,0.0,1.0
2023-08-01,29.3112,29.3295,29.16,29.21,5936,27.7439665618184,27.7612880835603,27.6008510379181,27.6481776000545,6271.31966917265,0.0,1.0
2023-08-02,29.0603,29.15,29.0099,29.15,12347,27.5064818730182,27.5913857254909,27.4587766983848,27.5913857254909,13044.4716905786,0.0,1.0
2023-08-03,28.9866,29.01,28.8999,28.9,6380,27.4367225204293,27.4588713515091,27.3546582616848,27.3547529148091,6740.40085736546,0.0,1.0
2023-08-04,28.8306,29.04,28.83,28.95,8784,27.2890636465639,27.4872672887909,27.2884957278182,27.4020794769455,9280.20080424737,0.0,1.0
2023-08-07,29.12,29.12,29.06,29.06,1017,27.562989788209,27.562989788209,27.5061979136454,27.5061979136454,1074.44947836061,0.0,1.0
2023-08-08,29.05,29.05,28.8533,28.8533,1084,27.4967326012182,27.4967326012182,27.3105499057738,27.3105499057738,1145.23425225457,0.0,1.0
2023-08-09,29.0032,29.15,29.0032,29.132,4393,27.4524349390585,27.5913857254909,27.4524349390585,27.5743481631218,4641.15689128629,0.0,1.0
2023-08-10,28.8049,29.06,28.79,29.04,1860,27.2647377936258,27.5061979136454,27.2506344781091,27.4872672887909,1965.06984242943,0.0,1.0
2023-08-11,28.7345,28.79,28.7,28.79,3588,27.1981019941378,27.2506344781091,27.1654466662637,27.2506344781091,3790.68311539613,0.0,1.0
2023-08-14,28.74,28.74,28.7,28.7,1420,27.2033079159728,27.2033079159728,27.1654466662637,27.1654466662637,1500.21461088699,0.0,1.0
2023-08-15,28.4223,28.5,28.37,28.46,10971,26.9025949401584,26.9761404177183,26.8530913561638,26.9382791680093,11590.7426028459,0.0,1.0
2023-08-16,28.22,28.46,28.2,28.35,28893,26.7111116697548,26.9382791680093,26.6921810449002,26.8341607313093,30525.1413748998,0.0,1.0
2023-08-17,28.0305,28.3355,28.02,28.3355,5339,26.531743999258,26.8204360282897,26.5218054212094,26.8204360282897,5640.59563910255,0.0,1.0
2023-08-18,28.1523,28.1523,27.91,27.91,1627,26.6470315046222,26.6470315046222,26.4176869845094,26.4176869845094,1718.90786754445,0.0,1.0
2023-08-21,28.1109,28.15,27.98,28.0,28646,26.6078451111733,26.6448544827639,26.4839441715003,26.5028747963549,30264.1885517384,0.0,1.0
2023-08-22,28.0028,28.058,28.0028,28.05,3246,26.5055250838345,26.557773608433,26.5055250838345,26.5502013584912,3429.36382178814,0.0,1.0
2023-08-23,28.3,28.3001,28.26,28.2799,31657,26.7868341691729,26.7869288222972,26.7489729194639,26.7678088911941,33445.2774203165,0.0,1.0
2023-08-24,28.1,28.3768,28.1,28.3768,959,26.5975279206275,26.8595277686144,26.5975279206275,26.8595277686144,1013.17310693002,0.0,1.0
2023-08-25,28.2447,28.2447,28.18,28.182,11605,26.7344909914501,26.7344909914501,26.6732504200457,26.6751434825312,12260.556731932,0.0,1.0
2023-08-28,28.4599,28.51,28.38,28.5,12148,26.938184514885,26.9856057301456,26.8625566685911,26.9761404177183,12834.2303472219,0.0,1.0
2023-08-29,28.77,28.77,28.53,28.53,76005,27.2317038532546,27.2317038532546,27.0045363550001,27.0045363550001,80298.4588031447,0.0,1.0
2023-08-30,28.87,28.87,28.8401,28.8448,3320,27.3263569775273,27.3263569775273,27.2980556933698,27.3025043902106,3507.54401982028,0.0,1.0
2023-08-31,28.8531,28.9,28.8531,28.88,1123,27.3103605995252,27.3547529148091,27.3103605995252,27.3358222899546,1186.43732959584,0.0,1.0
2023-09-01,29.08,29.08,29.0571,29.0604,1094,27.5251285385,27.5251285385,27.5034529730415,27.5065765261425,1155.79914388054,0.0,1.0
2023-09-05,28.79,29.06,28.79,29.06,5140,27.2506344781091,27.5061979136454,27.2506344781091,27.5061979136454,5430.35429574586,0.0,1.0
2023-09-06,28.7384,28.7918,28.63,28.72,3879,27.2017934659844,27.2523382343461,27.0991894792728,27.1843772911183,4098.12146171171,0.0,1.0
2023-09-07,28.7783,28.8,28.76,28.8,897,27.2395600625692,27.2600997905364,27.2222385408273,27.2600997905364,947.670778849034,0.0,1.0
2023-09-08,28.8607,28.88,28.85,28.88,801,27.3175542369699,27.3358222899546,27.3074263526728,27.3358222899546,846.247819239773,0.0,1.0
2023-09-11,28.8788,28.88,28.8703,28.88,667,27.3346864524633,27.3358222899546,27.3266409369001,27.3358222899546,704.678271451845,0.0,1.0
2023-09-12,28.9167,28.98,28.9,28.98,479,27.3705599865627,27.4304754142273,27.3547529148091,27.4304754142273,506.058308883708,0.0,1.0
2023-09-13,28.7717,28.81,28.7717,28.8,738,27.2333129563672,27.2695651029637,27.2333129563672,27.2600997905364,779.689001996195,0.0,1.0
2023-09-14,29.0941,29.1,29.0099,29.01,4011,27.5384746290224,27.5440591633545,27.4587766983848,27.4588713515091,4237.57803117444,0.0,1.0
2023-09-15,28.89,28.89,28.89,28.89,2,27.3452876023818,27.3452876023818,27.3452876023818,27.3452876023818,2.11297832519294,0.0,1.0
2023-09-18,28.91,28.91,28.8499,28.85,13391,27.3642182272364,27.3642182272364,27.3073316995485,27.3074263526728,14147.4463763293,0.0,1.0
2023-09-19,28.807,28.83,28.7434,28.8143,970,27.2667255092355,27.2884957278182,27.2065261221981,27.2736351873074,1024.79448771858,0.0,1.0
2023-09-20,28.6907,29.05,28.6907,29.0121,4399,27.1566439257064,27.4967326012182,27.1566439257064,27.4608590671188,4647.49582626186,0.0,1.0
2023-09-21,28.2698,28.45,28.2698,28.4399,2402,26.7582489256426,26.928813855582,26.7582489256426,26.9192538900304,2537.68696855672,0.0,1.0
2023-09-22,28.02,28.21,28.02,28.09,4536,26.7028768479431,26.8839456060126,26.7028768479431,26.7695863903897,4759.73883727027,0.1913,1.0
2023-09-25,28.07,28.07,28.07,28.07,2257,26.7505265211193,26.7505265211193,26.7505265211193,26.7505265211193,2368.32684208973,0.0,1.0
2023-09-26,27.6792,27.84,27.63,27.83,1173,26.3780966755741,26.5313380245087,26.3312093971687,26.5218080898735,1230.85838979674,0.0,1.0
2023-09-27,27.71,27.86,27.59,27.76,4927,26.4074488742506,26.5503978937792,26.2930896586277,26.4550985474268,5170.02496720253,0.0,1.0
2023-09-28,27.9809,28.0101,27.9809,28.01,3080,26.6656148035193,26.6934422126542,26.6656148035193,26.6933469133078,3231.92143271438,0.0,1.0
2023-09-29,27.79,28.18,27.79,28.18,2024,26.4836883513325,26.8553558021069,26.4836883513325,26.8553558021069,2123.83408435517,0.0,1.0
2023-10-02,27.415,27.6798,27.415,27.6798,16228,26.126315802511,26.3786684716522,26.126315802511,26.3786684716522,17028.4483798991,0.0,1.0
2023-10-03,27.0317,27.1,26.93,27.1,8976,25.7610334079423,25.826122861501,25.6641139727019,25.826122861501,9418.74246105335,0.0,1.0
2023-10-04,27.146,27.15,26.99,27.01,4790,25.8699605608231,25.8737725346772,25.7212935805133,25.7403534497838,5026.26742295516,0.0,1.0
2023-10-05,27.17,27.17,27.0145,27.06,1951,25.8928324039476,25.8928324039476,25.7446419203697,25.78800312296,2047.23334909928,0.0,1.0
2023-10-06,27.3159,27.3159,27.3159,27.3159,40,26.0318741502758,26.0318741502758,26.0318741502758,26.0318741502758,41.9730056196674,0.0,1.0
2023-10-09,27.5769,27.61,27.5769,27.61,283,26.2806054442556,26.3121495278982,26.2806054442556,26.3121495278982,296.959014759146,0.0,1.0
2023-10-10,27.755,27.755,27.755,27.755,27,26.4503335801092,26.4503335801092,26.4503335801092,26.4503335801092,28.3317787932755,0.0,1.0
2023-10-11,27.9614,27.9614,27.72,27.7244,2018,26.6470314309806,26.6470314309806,26.4169788088859,26.4211719801254,2117.53813351222,0.0,1.0
2023-10-12,27.6804,27.82,27.63,27.82,760,26.3792402677303,26.5122781552383,26.3312093971687,26.5122781552383,797.48710677368,0.0,1.0
2023-10-13,27.6096,27.6457,27.6096,27.6457,1105,26.3117683305128,26.346171394546,26.3117683305128,26.346171394546,1159.50428024331,0.0,1.0
2023-10-16,27.9595,27.9595,27.93,27.93,389,26.6452207433999,26.6452207433999,26.6171074362259,26.6171074362259,408.187479651265,0.0,1.0
2023-10-17,28.0964,28.0964,28.09,28.09,506,26.7756855485563,26.7756855485563,26.7695863903897,26.7695863903897,530.958521088792,0.0,1.0
2023-10-18,27.7065,27.8501,27.7065,27.85,1455,26.4041133971283,26.5409632584903,26.4041133971283,26.540867959144,1526.7680794154,0.0,1.0
2023-10-19,27.32,27.7039,27.32,27.5,2751,26.0357814234762,26.4016356141231,26.0357814234762,26.2073202469106,2886.69346149263,0.0,1.0
2023-10-20,27.0739,27.0739,27.0739,27.0739,215,25.801249732103,25.801249732103,25.801249732103,25.801249732103,225.604905205712,0.0,1.0
2023-10-23,26.8823,27.0329,26.8823,26.99,968,25.6186561844918,25.7621770000985,25.6186561844918,25.7212935805133,1015.74673599595,0.0,1.0
2023-10-24,26.9548,27.07,26.9548,27.05,1632,25.6877482105973,25.7975330575952,25.6877482105973,25.7784731883248,1712.49862928243,0.0,1.0
2023-10-25,26.6584,26.6584,26.64,26.65,2704,25.4052809480088,25.4052809480088,25.3877458682799,25.3972758029151,2837.37517988951,0.0,1.0
2023-10-26,26.7837,26.8589,26.7837,26.8589,460,25.5246910289883,25.5963561374453,25.5246910289883,25.5963561374453,482.689564626175,0.0,1.0
2023-10-27,26.4956,26.71,26.4801,26.71,2117,25.250133612147,25.4544554107266,25.2353622134624,25.4544554107266,2221.4213224209,0.0,1.0
2023-10-30,26.6615,26.6615,26.6615,26.6615,74,25.4082352277457,25.4082352277457,25.4082352277457,25.4082352277457,77.6500603963846,0.0,1.0
2023-10-31,26.83,26.83,26.72,26.76,811,25.5688146263495,25.5688146263495,25.4639853453618,25.5021050839028,851.002688938755,0.0,1.0
2023-11-01,27.07,27.07,26.98,26.98,1718,25.7975330575952,25.7975330575952,25.7117636458781,25.7117636458781,1802.74059136472,0.0,1.0
2023-11-02,27.71,27.71,27.22,27.22,1769,26.4074488742506,26.4074488742506,25.9404820771238,25.9404820771238,1856.25617352979,0.0,1.0
2023-11-03,28.06,28.1,28.0401,28.1,13111,26.740996586484,26.779116325025,26.7220320165599,26.779116325025,13757.7019169865,0.0,1.0
2023-11-06,27.79,27.85,27.79,27.85,1291,26.4836883513325,26.540867959144,26.4836883513325,26.540867959144,1354.67875637477,0.0,1.0
2023-11-07,27.57,27.6,27.55,27.57,13328,26.2740297893572,26.302619593263,26.2549699200868,26.2740297893572,13985.4054724732,0.0,1.0
2023-11-08,27.3656,27.4546,27.35,27.45,1307,26.0792379254129,26.1640543436666,26.064371227382,26.1596705737344,1371.46795862263,0.0,1.0
2023-11-09,27.15,27.42,27.13,27.42,2793,25.8737725346772,26.1310807698286,25.8547126654067,26.1310807698286,2930.76511739327,0.0,1.0
2023-11-10,27.525,27.525,27.525,27.525,198,26.2311450834987,26.2311450834987,26.2311450834987,26.2311450834987,207.766377817353,0.0,1.0
2023-11-13,27.56,27.5601,27.52,27.52,9402,26.264499854722,26.2645951540684,26.226380116181,26.226380116181,9865.75497090282,0.0,1.0
2023-11-14,28.2568,28.2568,27.95,27.95,1960,26.9285457001055,26.9285457001055,26.6361673054964,26.6361673054964,2056.67727536371,0.0,1.0
2023-11-15,28.3,28.4,28.3,28.34,7785,26.9697150177298,27.0650143640822,26.9697150177298,27.0078347562707,8168.99621872776,0.0,1.0
2023-11-16,28.0366,28.0366,27.9,27.9,927,26.7186965394376,26.7186965394376,26.5885176323202,26.5885176323202,972.72440523579,0.0,1.0
2023-11-17,28.3961,28.44,28.25,28.25,9859,27.0612976895744,27.1031341026231,26.9220653445536,26.9220653445536,10345.2965601075,0.0,1.0
2023-11-20,28.47,28.4999,28.4239,28.4999,2408,27.1317239065289,27.1602184110882,27.0877909078604,27.1602184110882,2526.77493830397,0.0,1.0
2023-11-21,28.3409,28.36,28.27,28.27,4507,27.0086924503879,27.0268946255412,26.9411252138241,26.9411252138241,4729.30840819603,0.0,1.0
2023-11-22,28.4931,28.4931,28.4299,28.47,5743,27.1537380555363,27.1537380555363,27.0935088686416,27.1317239065289,6026.27428184374,0.0,1.0
2023-11-24,28.564,28.564,28.564,28.564,2,27.2213052921001,27.2213052921001,27.2213052921001,27.2213052921001,2.09865028098337,0.0,1.0
2023-11-27,28.5831,28.59,28.57,28.59,55876,27.2395074672534,27.2460831221517,27.2270232528813,27.2460831221517,58632.0915501134,0.0,1.0
2023-11-28,28.5,28.5701,28.5,28.57,2776,27.1603137104346,27.2271185522276,27.1603137104346,27.2270232528813,2912.92659000491,0.0,1.0
2023-11-29,28.7069,28.8552,28.68,28.795,2867,27.3574880580377,27.4988169886783,27.3318525338689,27.4414467821742,3008.41517778966,0.0,1.0
2023-11-30,28.99,28.99,28.8399,28.8899,2679,27.6272805075614,27.6272805075614,27.4842361886864,27.5318858618626,2811.14205137722,0.0,1.0
2023-12-01,29.4051,29.4201,29.1307,29.1307,3496,28.0228680942702,28.037162996223,27.7613666878792,27.7613666878792,3668.44069115893,0.0,1.0
2023-12-04,29.4469,29.4469,29.3556,29.3556,2825,28.0627032210455,28.0627032210455,27.9756949178257,27.9756949178257,2964.34352188901,0.0,1.0
2023-12-05,29.1195,29.3,29.1195,29.27,8081,27.7506931610877,27.9227084812538,27.7506931610877,27.8941186773481,8479.59646031331,0.0,1.0
2023-12-06,28.86,29.32,28.86,29.32,2346,27.5033913573032,27.9417683505243,27.5033913573032,27.9417683505243,2461.7167795935,0.0,1.0
2023-12-07,29.04,29.0599,28.9,28.9,2490,27.6749301807376,27.6938947506617,27.5415110958442,27.5415110958442,2612.81959982429,0.0,1.0
2023-12-08,29.29,29.29,29.1499,29.27,4060,27.9131785466186,27.9131785466186,27.7796641623788,27.8941186773481,4260.26007039623,0.0,1.0
2023-12-11,29.4041,29.4144,29.34,29.34,2063,28.0219151008067,28.031730933481,27.9608282197948,27.9608282197948,2164.75776483434,0.0,1.0
2023-12-12,29.3386,29.39,29.3,29.38,12151,27.9594940289458,28.008477892971,27.9227084812538,27.9989479583357,12750.3497821145,0.0,1.0
2023-12-13,29.94,29.94,29.3299,29.3299,5408,28.5326242979092,28.5326242979092,27.9512029858132,27.9512029858132,5674.75035977903,0.0,1.0
2023-12-14,30.5705,30.6799,30.37,30.37,3439,29.1334866766611,29.2377441615706,28.9424114872245,28.9424114872245,3608.6291581509,0.0,1.0
2023-12-15,30.35,30.42,30.2643,30.38,4511,28.923351617954,28.9900611604007,28.84168007813,28.9519414218597,4733.50570875799,0.0,1.0
2023-12-18,30.56,30.6001,30.56,30.56,3936,29.1234802452941,29.1616952831814,29.1234802452941,29.1234802452941,4130.14375297527,0.0,1.0
2023-12-19,30.78,30.8,30.64,30.64,9274,29.3331388072694,29.3521986765398,29.199719722376,29.199719722376,9731.44135291987,0.0,1.0
2023-12-20,30.34,30.9,30.34,30.85,6009,28.9138216833188,29.4474980228922,28.9138216833188,29.399848349716,6305.39476921453,0.0,1.0
2023-12-21,30.62,30.62,30.44,30.4551,4769,29.1806598531055,29.1806598531055,29.0091210296712,29.0235112309704,5004.23159500485,0.0,1.0
2023-12-22,30.3672,30.49,30.3672,30.49,1270,29.2704318373695,29.3887966859439,29.2704318373695,29.3887966859439,1317.58712048663,0.347,1.0
2023-12-26,30.68,30.68,30.6099,30.61,1619,29.5719344809694,29.5719344809694,29.5043662734363,29.5044626617495,1679.66421107706,0.0,1.0
2023-12-27,30.6287,30.74,30.6,30.74,6038,29.5224872763125,29.6297674688723,29.4948238304324,29.6297674688723,6264.2449082664,0.0,1.0
2023-12-28,30.5684,30.67,30.5673,30.66,21174,29.4643651234702,29.5622956496523,29.4633048520253,29.5526568183352,21967.3934560504,0.0,1.0
2023-12-29,30.3995,30.64,30.3995,30.64,761,29.3015652625238,29.5333791557009,29.3015652625238,29.5333791557009,789.514802118371,0.0,1.0
2024-01-02,30.34,30.4601,30.18,30.23,7625,29.2442142161869,29.3599765803057,29.0899929151127,29.1381870716984,7910.71007378786,0.0,1.0
2024-01-03,30.02,30.1701,30.02,30.08,697,28.9357716140386,29.0804504721088,28.9357716140386,28.9936046019414,723.116711007231,0.0,1.0
2024-01-04,29.89,30.17,29.88,30.17,1392,28.8104668069158,29.0803540837956,28.8008279755987,29.0803540837956,1444.15848166724,0.0,1.0
2024-01-05,29.9972,30.09,29.89,30.0,4215,28.9137950786355,29.0032434332585,28.8104668069158,28.9164939514043,4372.93678177257,0.0,1.0
2024-01-08,30.1559,30.1559,29.91,29.94,5341,29.0667633316384,29.0667633316384,28.8297444695501,28.8586609635015,5541.12819725916,0.0,1.0
2024-01-09,29.8959,29.99,29.79,29.99,2161,28.8161537173929,28.9068551200872,28.7140784937445,28.9068551200872,2241.9730451745,0.0,1.0
2024-01-10,29.92,29.93,29.83,29.9145,3443,28.8393833008672,28.8490221321843,28.752633819013,28.8340819436428,3572.00980774448,0.0,1.0
2024-01-11,29.8994,29.96,29.65,29.96,2816,28.8195273083539,28.8779386261357,28.5791348553046,28.8779386261357,2921.51600889005,0.0,1.0
2024-01-12,29.839,30.15,29.7833,30.15,2269,28.7613087671984,29.0610764211613,28.707620476762,29.0610764211613,2354.01982392455,0.0,1.0
2024-01-16,29.5818,29.6696,29.52,29.6696,3301,28.5133980257217,28.5980269646862,28.4538300481818,28.5980269646862,3424.68904309164,0.0,1.0
2024-01-17,29.2933,29.49,29.19,29.49,14578,28.2353177422224,28.4249135542304,28.1357486147164,28.4249135542304,15124.2401909088,0.0,1.0
2024-01-18,29.3746,29.3746,29.14,29.1945,2436,28.3136814408307,28.3136814408307,28.0875544581307,28.1400860888091,2527.27734291767,0.0,1.0
2024-01-19,29.67,29.67,29.36,29.4,2795,28.5984125179388,28.5984125179388,28.2996087471077,28.3381640723762,2899.72913524421,0.0,1.0
2024-01-22,29.9739,29.9739,29.77,29.77,3223,28.8913366016666,28.8913366016666,28.6948008311102,28.6948008311102,3343.76636954994,0.0,1.0
2024-01-23,29.92,29.95,29.85,29.85,3853,28.8393833008672,28.8682997948186,28.7719114816473,28.7719114816473,3997.3725789252,0.0,1.0
2024-01-24,29.9394,30.12,29.93,30.04,6579,28.8580826336224,29.0321599272099,28.8490221321843,28.9550492766728,6825.51627219023,0.0,1.0
2024-01-25,30.2547,30.2547,30.11,30.18,2713,29.1619949850517,29.1619949850517,29.0225210958928,29.0899929151127,2814.65658100807,0.0,1.0
2024-01-26,30.387,30.4,30.28,30.35,2829,29.2895167233774,29.3020472040897,29.1863812282841,29.253853047504,2935.003121147,0.0,1.0
2024-01-29,30.5164,30.5164,30.3,30.3,670,29.4142432006211,29.4142432006211,29.2056588909183,29.2056588909183,695.105016319722,0.0,1.0
2024-01-30,30.6173,30.6173,30.38,30.38,871,29.511499008611,29.511499008611,29.2827695414554,29.2827695414554,903.636521215638,0.0,1.0
2024-01-31,30.0466,30.465,30.0466,30.41,2379,28.9614109053421,29.3646996076511,28.9614109053421,29.3116860354068,2468.14154302182,0.0,1.0
2024-02-01,30.0544,30.0544,29.96,30.05,1649,28.9689291937695,28.9689291937695,28.8779386261357,28.96468810799,1710.7883162854,0.0,1.0
2024-02-02,30.0755,30.0755,29.77,29.77,1808,28.9892671278487,28.9892671278487,28.6948008311102,28.6948008311102,1875.74607388963,0.0,1.0
2024-02-05,29.8311,29.9348,29.755,29.755,4141,28.7536940904579,28.8536487712166,28.6803425841345,28.6803425841345,4296.16398892532,0.0,1.0
2024-02-06,29.9306,30.0,29.88,29.88,435,28.8496004620634,28.9164939514043,28.8008279755987,28.8008279755987,451.299525521013,0.0,1.0
2024-02-07,29.9646,30.04,29.891,30.02,1506,28.8823724885416,28.9550492766728,28.8114306900475,28.9357716140386,1562.43008145896,0.0,1.0
2024-02-08,30.0001,30.0001,29.92,29.92,584,28.9165903397175,28.9165903397175,28.8393833008672,28.8393833008672,605.882581389129,0.0,1.0
2024-02-09,30.182,30.182,30.08,30.09,2363,29.0919206813761,29.0919206813761,28.9936046019414,29.0032434332585,2451.54202024404,0.0,1.0
2024-02-12,30.5038,30.5642,30.17,30.17,13230,29.4020982731615,29.460316814317,29.0803540837956,29.0803540837956,13725.7303968805,0.0,1.0
2024-02-13,29.9109,29.9704,29.774,29.774,1586,28.8306119643686,28.8879630107056,28.698656363637,28.698656363637,1645.42769534788,0.0,1.0
2024-02-14,30.2114,30.2114,30.11,30.11,2413,29.1202588454485,29.1202588454485,29.0225210958928,29.0225210958928,2503.41552892461,0.0,1.0
2024-02-15,30.862,30.862,30.68,30.68,3746,29.7473612109413,29.7473612109413,29.5719344809694,29.5719344809694,3886.36327034877,0.0,1.0
2024-02-16,30.766,30.909,30.75,30.75,3446,29.6548284302968,29.7926637181318,29.6394063001894,29.6394063001894,3575.12221826531,0.0,1.0
2024-02-20,30.7164,30.77,30.6,30.6,6388,29.6070198269638,29.6586839628237,29.4948238304324,29.4948238304324,6627.35946903042,0.0,1.0
2024-02-21,30.8467,30.8801,30.79,30.88,16549,29.7326137990261,29.7648074956253,29.6779616254579,29.7647111073121,17169.0939030971,0.0,1.0
2024-02-22,31.22,31.22,31.16,31.16,4599,30.0924313720947,30.0924313720947,30.0345983841919,30.0345983841919,4771.3253284394,0.0,1.0
2024-02-23,31.2,31.305,31.2,31.21,7689,30.0731537094605,30.1743614382904,30.0731537094605,30.0827925407776,7977.108164899,0.0,1.0
2024-02-26,31.2006,31.2301,31.1802,31.23,10417,30.0737320393395,30.102166591725,30.0540688234525,30.1020702034119,10807.3267985112,0.0,1.0
2024-02-27,31.3495,31.3495,31.3495,31.3495,512,30.2172542376516,30.2172542376516,30.2172542376516,30.2172542376516,531.184728889101,0.0,1.0
2024-02-28,31.4025,31.4995,31.39,31.401,4328,30.2683400436324,30.3618367074086,30.256291504486,30.2668942189349,4490.17091139068,0.0,1.0
2024-02-29,31.7444,31.76,31.54,31.7246,9105,30.5978916863653,30.61292826322,30.400873974243,30.5788068003573,9446.16593073292,0.0,1.0
2024-03-01,32.1732,32.1732,31.99,31.99,3514,31.011204773244,31.011204773244,30.8346213835141,30.8346213835141,3645.6701900709,0.0,1.0
2024-03-04,32.1747,32.27,32.05,32.05,982,31.0126505979416,31.1045086603939,30.8924543714169,30.8924543714169,1018.79571048652,0.0,1.0
2024-03-05,32.3266,32.3801,32.125,32.125,1875,31.1590644456489,31.2106321931955,30.9647456062954,30.9647456062954,1945.25657552161,0.0,1.0
2024-03-06,32.3946,32.54,32.365,32.47,40363,31.2246084986054,31.3647571059565,31.1960775579067,31.2972852867366,41875.4086174819,0.0,1.0
2024-03-07,32.6303,32.6303,32.55,32.6299,4137,31.4517957527502,31.4517957527502,31.3743959372736,31.4514101994976,4292.01410823088,0.0,1.0
2024-03-08,32.5188,32.74,32.5188,32.7,4415,31.3443227835642,31.5575337322992,31.3443227835642,31.5189784070307,4580.43081649488,0.0,1.0
2024-03-11,32.482,32.482,32.41,32.41,1355,31.3088518843171,31.3088518843171,31.2394522988338,31.2394522988338,1405.77208524362,0.0,1.0
2024-03-12,32.5733,32.6301,32.372,32.41,9299,31.3968544142426,31.4516029761239,31.2028247398287,31.2394522988338,9647.43514441356,0.0,1.0
2024-03-13,32.6988,32.8094,32.6988,32.7,3788,31.5178217472726,31.6244272216401,31.5178217472726,31.5189784070307,3929.93701764046,0.0,1.0
2024-03-14,32.5227,32.71,32.4701,32.71,1486,31.3480819277779,31.5286172383478,31.2973816750497,31.5286172383478,1541.68067798672,0.0,1.0
2024-03-15,32.6,32.6,32.58,32.58,201,31.4225900938593,31.4225900938593,31.4033124312251,31.4033124312251,208.531504895917,0.0,1.0
2024-03-18,32.6107,32.66,32.5901,32.615,9208,31.4329036433687,31.4804230817621,31.4130476508554,31.437048340835,9553.0253586149,0.0,1.0
2024-03-19,32.9422,32.96,32.9422,32.96,547,31.7524309015317,31.7695880212762,31.7524309015317,31.7695880212762,567.496184965504,0.0,1.0
2024-03-20,33.3765,33.3765,32.9299,32.93,2476,32.1710453456348,32.1710453456348,31.7405751390116,31.7406715273248,2568.77614986214,0.0,1.0
2024-03-21,33.69,33.69,33.5411,33.6,2086,32.6045999782796,32.6045999782796,32.4604971306463,32.5174995331016,2155.44248501184,0.1363,1.0
2024-03-22,33.3466,33.44,33.3466,33.44,2059,32.2722633907895,32.3626542972297,32.2722633907895,32.3626542972297,2127.54366090095,0.0,1.0
2024-03-25,33.3231,33.5,33.3231,33.45,3170,32.2495204967708,32.4207212606817,32.2495204967708,32.3723321244717,3275.52860857504,0.0,1.0
2024-03-26,33.2662,33.51,33.2662,33.51,3388,32.1944536597638,32.4303990879237,32.1944536597638,32.4303990879237,3500.78578102595,0.0,1.0
2024-03-27,33.7774,33.7774,33.51,33.55,1754,32.6891841883746,32.6891841883746,32.4303990879237,32.4691103968916,1812.39027742607,0.0,1.0
2024-03-28,34.0699,34.0699,33.85,33.85,5086,32.9722606352029,32.9722606352029,32.7594452141515,32.7594452141515,5255.31183066646,0.0,1.0
2024-04-01,33.86,34.03,33.84,34.03,2302,32.7691230413935,32.9336461045074,32.7497673869095,32.9336461045074,2378.63307789897,0.0,1.0
2024-04-02,33.67,33.68,33.51,33.63,11571,32.5852443237956,32.5949221510376,32.4303990879237,32.5465330148276,11956.1960661898,0.0,1.0
2024-04-03,33.8534,33.9,33.75,33.75,4298,32.7627356754138,32.8078343503614,32.6626669417315,32.6626669417315,4441.07948254117,0.0,1.0
2024-04-04,33.5508,34.14,33.5,34.1224,1976,32.469884623071,33.0401022041693,32.4207212606817,33.0230692282234,2041.78060900451,0.0,1.0
2024-04-05,33.81,33.871,33.78,33.8701,1679,32.7207339051835,32.7797686513597,32.6917004234575,32.7788976469079,1734.8935437847,0.0,1.0
2024-04-08,33.855,33.9445,33.85,33.92,3961,32.7642841277725,32.8509006815883,32.7594452141515,32.8271900048454,4092.86082604598,0.0,1.0
2024-04-09,33.7312,33.7799,33.63,33.7799,3363,32.6444726265166,32.6916036451851,32.5465330148276,32.6916036451851,3474.95353647882,0.0,1.0
2024-04-10,33.187,33.1884,33.16,33.1884,417,32.1178052680072,32.1191601638211,32.0916751344539,32.1191601638211,430.881839045992,0.0,1.0
2024-04-11,33.1768,33.26,33.125,33.14,8120,32.1079338842204,32.1884534068738,32.0578027391069,32.0723194799699,8390.31302890516,0.0,1.0
2024-04-12,32.6811,32.947,32.64,32.947,2860,31.6282039878347,31.8855374141994,31.5884281178701,31.8855374141994,2955.20877619074,0.0,1.0
2024-04-15,32.375,32.375,32.375,32.375,264,31.3319656959573,31.3319656959573,31.3319656959573,31.3319656959573,272.788502417606,0.0,1.0
2024-04-16,32.2175,32.32,32.08,32.24,83804,31.1795399168959,31.2787376461263,31.0464697923184,31.2013150281904,86593.8168810798,0.0,1.0
2024-04-17,32.14,32.48,32.06,32.46,11586,31.1045367557704,31.4335828819982,31.0271141378345,31.4142272275142,11971.6954129181,0.0,1.0
2024-04-18,32.0226,32.0226,32.0226,32.0226,55,30.9909190639494,30.9909190639494,30.9909190639494,30.9909190639494,56.830938003668,0.0,1.0
2024-04-19,32.2459,32.2459,32.2459,32.2459,258,31.2070249462631,31.2070249462631,31.2070249462631,31.2070249462631,266.588763726297,0.0,1.0
2024-04-22,32.5619,32.61,32.5619,32.58,36553,31.5128442871102,31.5593946361442,31.5128442871102,31.5303611544182,37769.8413972377,0.0,1.0
2024-04-23,32.8769,33.01,32.6867,32.72,4471,31.817695845233,31.9465077258239,31.6336235710903,31.6658507358061,4619.83861480726,0.0,1.0
2024-04-24,32.9907,32.9907,32.8476,32.8476,3881,31.9278295192469,31.9278295192469,31.7893398114139,31.7893398114139,4010.19764349519,0.0,1.0
2024-04-25,32.7234,32.7234,32.4401,32.64,1826,31.6691411970684,31.6691411970684,31.3949683513027,31.5884281178701,1886.78714172178,0.0,1.0
2024-04-26,32.8052,32.86,32.8052,32.8301,949,31.7483058239079,31.801340317194,31.7483058239079,31.7724036137405,980.592003008743,0.0,1.0
2024-04-29,32.9477,33.0,32.8401,32.98,2575,31.8862148621063,31.9368298985819,31.7820814409824,31.9174742440979,2660.72118835355,0.0,1.0
2024-04-30,32.5327,32.79,32.5327,32.79,1555,31.4845850315635,31.7335955265001,31.4845850315635,31.7335955265001,1606.76561083098,0.0,1.0
2024-05-01,32.3834,32.429,32.33,32.39,65854,31.3400950708406,31.3842259630641,31.2884154733683,31.3464824368203,68046.2652962463,0.0,1.0
2024-05-02,32.5628,32.645,32.3,32.41,8579,31.5137152915619,31.5932670314911,31.2593819916423,31.3658380913043,8864.59303879033,0.0,1.0
2024-05-03,32.6907,32.82,32.6907,32.82,3572,31.637494701987,31.762629008226,31.637494701987,31.762629008226,3690.91110089277,0.0,1.0
2024-05-06,33.1229,33.1229,33.0,33.0,1603,32.0557703953861,32.0557703953861,31.9368298985819,31.9368298985819,1656.36352036145,0.0,1.0
2024-05-07,33.1722,33.41,33.1627,33.4,11760,32.1034820836891,32.3336208155037,32.0942881478092,32.3239429882617,12151.4878349661,0.0,1.0
2024-05-08,33.2992,33.3,33.15,33.15,173665,32.2263904896624,32.2271647158418,32.0819973072119,32.0819973072119,179446.269971036,0.0,1.0
2024-05-09,33.605,33.605,33.26,33.26,1056,32.5223384467226,32.5223384467226,32.1884534068738,32.1884534068738,1091.15400967043,0.0,1.0
2024-05-10,33.7059,33.76,33.65,33.76,1376,32.6199877235943,32.6723447689735,32.5658886693116,32.6723447689735,1421.80673987359,0.0,1.0
2024-05-13,33.5436,33.7901,33.54,33.79,78561,32.4629165874568,32.7014750289719,32.4594325696496,32.7013782506995,81176.2785546573,0.0,1.0
2024-05-14,33.82,33.82,33.72,33.7898,6656,32.7304117324255,32.7304117324255,32.6336334600055,32.7011846941547,6877.57678822571,0.0,1.0
2024-05-15,34.15,34.15,34.07,34.09,8920,33.0497800314113,33.0497800314113,32.9723574134754,32.9917130679593,9216.94485441306,0.0,1.0
2024-05-16,34.1177,34.29,34.1177,34.29,2361,33.0185206494197,33.1852696127992,33.0185206494197,33.1852696127992,2439.59717503018,0.0,1.0
2024-05-17,34.1301,34.19,34.075,34.19,1755,33.0305211551997,33.0884913403793,32.9771963270964,33.0884913403793,1813.42356720795,0.0,1.0
2024-05-20,33.9601,34.22,33.957,34.22,6534,32.8659980920858,33.1175248221053,32.8629979656408,33.1175248221053,6751.51543483576,0.0,1.0
2024-05-21,33.98,33.98,33.89,33.89,1826,32.8852569682974,32.8852569682974,32.7981565231195,32.7981565231195,1886.78714172178,0.0,1.0
2024-05-22,33.6619,33.825,33.59,33.81,2745,32.5774052837296,32.7352506460465,32.5078217058596,32.7207339051835,2836.38045127397,0.0,1.0
2024-05-23,33.3018,33.53,33.3018,33.51,1394,32.2289067247453,32.4497547424076,32.2289067247453,32.4303990879237,1440.40595594751,0.0,1.0
2024-05-24,33.5794,33.58,33.41,33.41,608,32.4975632089831,32.4981438786176,32.3336208155037,32.3336208155037,628.240187386002,0.0,1.0
2024-05-28,33.3787,33.7,33.3031,33.7,3596,32.3033292162363,32.6142778055216,32.2301648422868,32.6142778055216,3715.710055658,0.0,1.0
2024-05-29,33.1022,33.12,33.07,33.12,1569,32.0357372929951,32.0529638254859,32.0045746892759,32.0529638254859,1621.23166777737,0.0,1.0
2024-05-30,33.3797,33.3797,33.26,33.26,2066,32.3042969989605,32.3042969989605,32.1884534068738,32.1884534068738,2134.77668937414,0.0,1.0
2024-05-31,33.8556,33.8556,33.57,33.57,3305,32.764864797407,32.764864797407,32.4884660513756,32.4884660513756,3415.0227291295,0.0,1.0
2024-06-03,33.6236,33.86,33.56,33.86,2586,32.5403392053927,32.7691230413935,32.4787882241336,32.7691230413935,2672.08737595428,0.0,1.0
2024-06-04,33.3412,33.495,33.3412,33.49,1281,32.2670373640788,32.4158823470607,32.2670373640788,32.4110434334397,1323.64421059452,0.0,1.0
2024-06-05,33.5644,33.5644,33.455,33.455,769,32.4830464681201,32.4830464681201,32.3771710380927,32.3771710380927,794.599842269467,0.0,1.0
2024-06-06,33.3787,33.55,33.3787,33.5,9890,32.3033292162363,32.4691103968916,32.3033292162363,32.4207212606817,10219.2359428414,0.0,1.0
2024-06-07,33.3431,33.47,33.3431,33.35,1560,32.2688761512548,32.3916877789557,32.2688761512548,32.2755538520518,1611.9320597404,0.0,1.0
2024-06-10,33.5578,33.59,33.36,33.4,1789,32.4766591021404,32.5078217058596,32.2852316792937,32.3239429882617,1848.55541979204,0.0,1.0
2024-06-11,33.3201,33.3201,33.22,33.26,2761,32.2466171485982,32.2466171485982,32.1497420979058,32.1884534068738,2852.91308778413,0.0,1.0
2024-06-12,33.54,33.775,33.53,33.76,8477,32.4594325696496,32.6868615098365,32.4497547424076,32.6723447689735,8759.19748103807,0.0,1.0
2024-06-13,33.4705,33.4705,33.3822,33.3822,37542,32.3921716703178,32.3921716703178,32.306716455771,32.306716455771,38791.7649915218,0.0,1.0
2024-06-14,33.1397,33.23,33.05,33.23,1389,32.0720291451526,32.1594199251478,31.9852190347919,32.1594199251478,1435.23950703809,0.0,1.0
2024-06-17,33.5605,33.5605,33.3101,33.3101,350,32.4792721154957,32.4792721154957,32.2369393213562,32.2369393213562,361.651423659706,0.0,1.0
2024-06-18,33.6911,33.72,33.65,33.65,18103,32.6056645392762,32.6336334600055,32.5658886693116,32.5658886693116,18705.6449214618,0.0,1.0
2024-06-20,33.7869,33.81,33.68,33.68,8700,32.6983781242545,32.7207339051835,32.5949221510376,32.5949221510376,8989.62110239839,0.0,1.0
2024-06-21,33.64,33.835,33.54,33.65,11140,32.5562108420696,32.7449284732885,32.4594325696496,32.5658886693116,11510.8481701975,0.0,1.0
2024-06-24,33.9774,34.065,33.9774,34.01,3184,32.8827407332145,32.9675184998544,32.8827407332145,32.9142904500234,3289.99466552143,0.0,1.0
2024-06-25,33.7064,33.7064,33.7064,33.7064,76,32.6204716149564,32.6204716149564,32.6204716149564,32.6204716149564,78.5300234232504,0.0,1.0
2024-06-26,33.5943,33.5943,33.51,33.555,795,32.5119831715737,32.5119831715737,32.4303990879237,32.4739493105126,821.465376598473,0.0,1.0
2024-06-27,33.38,33.38,33.29,33.31,13390,32.5276612517057,32.5276612517057,32.4399593489899,32.4594486607045,13740.8649377324,0.2305,1.0
2024-06-28,33.54,33.68,33.44,33.52,18607,32.6835757454227,32.820000927425,32.5861291868496,32.6640864337081,19094.5686255703,0.0,1.0
2024-07-01,33.38,33.405,33.35,33.35,520,32.5276612517057,32.552022891349,32.4984272841338,32.4984272841338,533.62582282456,0.0,1.0
2024-07-02,33.48,33.48,33.33,33.33,3682,32.6251078102788,32.6251078102788,32.4789379724191,32.4789379724191,3778.48130700006,0.0,1.0
2024-07-03,33.5728,33.66,33.565,33.66,1635,32.7155382166347,32.8005116157104,32.707937385066,32.8005116157104,1677.84273138107,0.0,1.0
2024-07-05,33.3115,33.3115,33.2451,33.2451,560,32.4609103590831,32.4609103590831,32.3962058441906,32.3962058441906,574.673963041834,0.0,1.0
2024-07-08,33.3645,33.44,33.31,33.44,984,32.5125570351269,32.5861291868496,32.4594486607045,32.5861291868496,1009.78424934493,0.0,1.0
2024-07-09,33.2919,33.5,33.25,33.405,3094,32.4418108336028,32.6445971219934,32.4009807255607,32.552022891349,3175.07364580613,0.0,1.0
2024-07-10,33.6077,33.61,33.407,33.407,4383,32.7495470655767,32.7517883364239,32.5539718225204,32.5539718225204,4497.84996430778,0.0,1.0
2024-07-11,34.0547,34.0547,33.71,33.71,1417,33.1851331823985,33.1851331823985,32.849234894997,32.849234894997,1454.13036719693,0.0,1.0
2024-07-12,34.3015,34.46,34.3015,34.348,2033,33.425631288957,33.5800840842953,33.425631288957,33.4709439386935,2086.27172654294,0.0,1.0
2024-07-15,34.5401,34.71,34.46,34.46,2094,33.6581387777124,33.8237004807281,33.5800840842953,33.5800840842953,2148.87014037428,0.0,1.0
2024-07-16,35.2071,35.2071,34.95,35.0,7811,34.3081073233951,34.3081073233951,34.0575722213036,34.1062955005902,8015.67558092814,0.0,1.0
2024-07-17,35.0514,35.22,35.03,35.2,6950,34.1563830316967,34.320677929451,34.1355294681621,34.3011886177364,7132.11436275134,0.0,1.0
2024-07-18,34.795,34.795,34.75,34.75,1045,33.9065300555153,33.9065300555153,33.8626791041574,33.8626791041574,1072.38266317628,0.0,1.0
2024-07-19,34.6147,34.77,34.6,34.77,1988,33.7308339104079,33.882168415872,33.7165092662977,33.882168415872,2040.09256879851,0.0,1.0
2024-07-22,35.0728,35.08,34.95,34.95,4443,34.1772365952314,34.1842527474486,34.0575722213036,34.0575722213036,4559.42217463369,0.0,1.0
2024-07-23,35.0322,35.19,35.02,35.19,1206,34.1376732924507,34.2914439618791,34.1257848123048,34.2914439618791,1237.60142755081,0.0,1.0
2024-07-24,34.39,35.01,34.39,34.9,36525,33.5118714932942,34.1160401564475,33.5118714932942,34.008848942017,37482.0830358981,0.0,1.0
2024-07-25,34.5269,34.8,34.5269,34.55,3304,33.6452758319808,33.9114023834439,33.6452758319808,33.6677859870111,3390.57638194681,0.0,1.0
2024-07-26,35.0151,35.16,35.0151,35.08,15270,34.1210099309347,34.2622099943071,34.1210099309347,34.1842527474486,15670.1275279443,0.0,1.0
2024-07-29,34.9662,35.07,34.87,35.07,91436,34.0733585637924,34.1745080915913,33.9796149744451,34.1745080915913,93831.9437226664,0.0,1.0
2024-07-30,35.2072,35.325,35.08,35.325,15339,34.3082047699537,34.4229968159528,34.1842527474486,34.4229968159528,15740.9355698191,0.0,1.0
2024-07-31,35.37,35.59,35.26,35.26,4383,34.4668477673107,34.6812301961715,34.3596565528803,34.3596565528803,4497.84996430778,0.0,1.0
2024-08-01,34.63,35.23,34.37,35.23,21989,33.7457432338696,34.3304225853083,33.4923821815795,34.3304225853083,22565.1888809409,0.0,1.0
2024-08-02,33.4163,34.05,33.27,34.05,6930,32.5630343524677,33.1805531941456,32.4204700372753,33.1805531941456,7111.5902926427,0.0,1.0
2024-08-05,32.65,32.76,32.21,32.6,146225,31.816301374122,31.9234925885524,31.3875365164003,31.7675780948354,150056.607581771,0.0,1.0
2024-08-06,33.25,33.48,32.89,32.89,4617,32.4009807255607,32.6251078102788,32.0501731146974,32.0501731146974,4737.98158457882,0.0,1.0
2024-08-07,33.11,33.9,33.11,33.726,4402,32.2645555435583,33.0343833562859,32.2645555435583,32.8648263443687,4517.34783091098,0.0,1.0
2024-08-08,33.8157,33.89,33.61,33.61,31337,32.9522359074088,33.0246387004286,32.7517883364239,32.7517883364239,32158.1392497177,0.0,1.0
2024-08-09,34.0569,34.0569,33.84,33.84,1123,33.1872770066871,33.1872770066871,32.975915421142,32.975915421142,1152.42653659996,0.0,1.0
2024-08-12,33.7938,34.13,33.7756,34.13,2846,32.9308951110812,33.2585104410041,32.9131598374209,33.2585104410041,2920.57517645904,0.0,1.0
2024-08-13,34.2,34.2,34.018,34.02,8021,33.3267230320052,33.3267230320052,33.1493702954022,33.1513192265736,8231.17831706884,0.0,1.0
2024-08-14,34.439,34.4599,34.439,34.4444,3762,33.559620306995,33.5799866377368,33.559620306995,33.5648824211579,3860.5775874346,0.0,1.0
2024-08-15,34.79,34.91,34.7076,34.9,7856,33.9016577275866,34.0185935978744,33.8213617633224,34.008848942017,8061.85473867258,0.0,1.0
2024-08-16,35.06,35.14,34.94,34.94,2862,34.164763435734,34.2427206825925,34.0478275654463,34.0478275654463,2936.99443254594,0.0,1.0
2024-08-19,35.3403,35.3403,35.18,35.18,684,34.4379061394145,34.4379061394145,34.2816993060218,34.2816993060218,701.923197715382,0.0,1.0
2024-08-20,35.0988,35.19,35.02,35.19,29793,34.2025727004604,34.2914439618791,34.1257848123048,34.2914439618791,30573.681037331,0.0,1.0
2024-08-21,35.38,35.38,35.125,35.125,3892,34.476592423168,34.476592423168,34.2281036988065,34.2281036988065,3993.98404314074,0.0,1.0
2024-08-22,35.3155,35.3155,35.31,35.31,252,34.4137393928883,34.4137393928883,34.4083798321668,34.4083798321668,258.603283368825,0.0,1.0
2024-08-23,35.96,35.98,35.54,35.54,19877,35.0417824628921,35.0612717746067,34.632506916885,34.632506916885,20397.8470774688,0.0,1.0
2024-08-26,35.915,35.94,35.915,35.93,1710,34.9979315115342,35.0222931511774,34.9979315115342,35.0125484953201,1754.80799428845,0.0,1.0
2024-08-27,35.9544,36.005,35.9201,36.005,25277,35.036325455612,35.08563341425,35.0029012860214,35.08563341425,25939.3460068007,0.0,1.0
2024-08-28,35.9628,36.0101,35.78,35.84,3445,35.0445109665321,35.0906031887372,34.8663786574605,34.9248465926043,3535.27107621271,0.0,1.0
2024-08-29,35.974,36.01,35.88,35.88,985,35.0554249810923,35.0905057421786,34.9638252160336,34.9638252160336,1010.81045285037,0.0,1.0
2024-08-30,36.4,36.4,36.05,36.21,2086,35.4705473206138,35.4705473206138,35.1294843656079,35.2853988593249,2140.66051233083,0.0,1.0
2024-09-03,35.7119,35.98,35.7119,35.98,1463,34.8000175510722,35.0612717746067,34.8000175510722,35.0612717746067,1501.33572844679,0.0,1.0
2024-09-04,35.7381,35.82,35.58,35.735,84501,34.8255485494183,34.9053572808897,34.6714855403142,34.8225277061026,86715.2224124964,0.0,1.0
2024-09-05,35.4058,35.78,35.29,35.78,5596,34.5017336352799,34.8663786574605,34.3888905204522,34.8663786574605,5742.6348163966,0.0,1.0
2024-09-06,34.82,35.5,34.7461,35.5,7645,33.9308916951586,34.5935282934557,33.858878688373,34.5935282934557,7845.32579902645,0.0,1.0
2024-09-09,35.14,35.324,34.98,34.98,2440,34.2427206825925,34.4220223503671,34.0868061888755,34.0868061888755,2503.9365532537,0.0,1.0
2024-09-10,34.9327,35.07,34.68,35.07,4035,34.0407139666705,34.1745080915913,33.7944665131562,34.1745080915913,4140.73114441749,0.0,1.0
2024-09-11,35.0143,35.0143,34.28,34.71,9997,34.1202303584661,34.1202303584661,33.4046802788637,33.8237004807281,10258.9564438022,0.0,1.0
2024-09-12,35.2522,35.2522,34.89,34.93,2404,34.3520557213116,34.3520557213116,33.9991042861597,34.038082909589,2466.99322705815,0.0,1.0
2024-09-13,35.67,35.67,35.5001,35.5001,5727,34.75918744303,34.75918744303,34.5936257400143,34.5936257400143,5877.06747560818,0.0,1.0
2024-09-16,36.141,36.16,36.0601,36.12,1461,35.2181607339094,35.2366755800383,35.1393264680237,35.197696956609,1499.28332143593,0.0,1.0
2024-09-17,36.29,36.5,36.07,36.07,6516,35.3633561061833,35.5679938791869,35.1489736773225,35.1489736773225,6686.74204139391,0.0,1.0
2024-09-18,36.2384,36.2384,36.2384,36.2384,14,35.3130736819596,35.3130736819596,35.3130736819596,35.3130736819596,14.3668490760458,0.0,1.0
2024-09-19,36.7941,36.7941,36.7005,36.7005,3095,35.8545842079504,35.8545842079504,35.763374229126,35.763374229126,3176.09984931156,0.0,1.0
2024-09-20,36.7366,36.78,36.65,36.65,4206,35.7985524367709,35.8408442431916,35.7141637170466,35.7141637170466,4316.21194384634,0.0,1.0
2024-09-23,37.0225,37.03,36.9499,37.015,1936,36.0771521477314,36.0844606396244,36.0064059462073,36.0698436558384,1986.72998651605,0.0,1.0
2024-09-24,36.9699,37.09,36.89,37.09,3098,36.025895257922,36.1429285747683,35.948035457622,36.1429285747683,3179.17845982785,0.0,1.0
2024-09-25,36.7183,36.88,36.64,36.88,5714,35.780719716552,35.9382908017647,35.7044190611892,35.9382908017647,5863.72683003756,0.0,1.0
2024-09-26,36.58,36.7199,36.559,36.64,89931,35.8235962023242,35.9606033403423,35.8030304417925,35.882355518129,91829.864355901,0.1823,1.0
2024-09-27,36.59,36.78,36.49,36.695,17399,35.833389421625,36.0194605883402,35.735457228617,35.9362182242834,17766.3743306348,0.0,1.0
2024-09-30,36.77,36.77,36.4599,36.53,5520,36.0096673690394,36.0096673690394,35.7059796385216,35.7746301058202,5636.55303782426,0.0,1.0
2024-10-01,36.575,36.65,36.305,36.65,19508,35.8186995926738,35.8921487374298,35.5542826715522,35.8921487374298,19919.9051923688,0.0,1.0
2024-10-02,36.6286,36.72,36.53,36.72,55107,35.871191248126,35.9607012725354,35.7746301058202,35.9607012725354,56270.5667129315,0.0,1.0
2024-10-03,36.5761,36.59,36.39,36.52,24625,35.8197768467968,35.833389421625,35.637525035609,35.7648368865194,25144.9490138447,0.0,1.0
2024-10-04,37.11,37.14238,36.8216,36.99,5610,36.3426368252665,36.3743472693625,36.0602003806315,36.2251181936569,5728.45335909314,0.0,1.0
2024-10-07,36.77,36.97,36.68,36.93,24718,36.0096673690394,36.2055317550553,35.9215283953322,36.1663588778521,25239.9126791558,0.0,1.0
2024-10-08,36.75,36.84,36.75,36.83,22008,35.9900809304377,36.078219904145,35.9900809304377,36.0684266848441,22472.691894282,0.0,1.0
2024-10-09,37.03,37.03,36.765,36.79,13343,36.2642910708601,36.2642910708601,36.0047707593889,36.0292538076409,13624.7331854509,0.0,1.0
2024-10-10,36.84,36.96,36.76,36.95,13759,36.078219904145,36.1957385357545,35.9998741497385,36.1859453164537,14049.5168926493,0.0,1.0
2024-10-11,37.446,37.446,37.17,37.17,1897,36.6716889937734,36.6716889937734,36.4013961410713,36.4013961410713,1937.05454941171,0.0,1.0
2024-10-14,37.75,37.82,37.5503,37.5503,15562,36.9694028605177,37.0379553956233,36.7738322710807,36.7738322710807,15890.5866620691,0.0,1.0
2024-10-15,37.7566,38.06,37.7566,37.97,1821,36.9758663852562,37.2729926588425,36.9758663852562,37.1848536851353,1859.44983367355,0.0,1.0
2024-10-16,38.0964,38.12,38.09,38.1,4604,37.3086399770974,37.3317519746473,37.3023723167449,37.3121655360457,4701.21199024328,0.0,1.0
2024-10-17,38.2482,38.34,38.23,38.23,4581,37.4573010460835,37.5472027992649,37.4394773869561,37.4394773869561,4677.72635258568,0.0,1.0
2024-10-18,38.2988,38.33,38.15,38.33,8845,37.5068547357456,37.5374095799641,37.3611316325497,37.5374095799641,9031.75935136876,0.0,1.0
2024-10-21,37.8806,37.96,37.865,37.96,960,37.0973023045861,37.1750604658345,37.0820248824769,37.1750604658345,980.270093534655,0.0,1.0
2024-10-22,37.8344,37.94,37.76,37.8,63808,37.0520576314164,37.1554740272329,36.9791960798185,37.0183689570217,65155.2855502701,0.0,1.0
2024-10-23,37.57,37.75,37.55,37.64,3167,36.7931249131033,36.9694028605177,36.7735384745017,36.8616774482089,3233.87019398359,0.0,1.0
2024-10-24,37.7808,37.8,37.66,37.755,20694,36.9995659759642,37.0183689570217,36.8812638868105,36.9742994701681,21130.9472037564,0.0,1.0
2024-10-25,37.48,38.04,37.48,38.04,7701,36.7049859393961,37.2534062202409,36.7049859393961,37.2534062202409,7863.60415657331,0.0,1.0
2024-10-28,37.7218,37.75,37.69,37.73,4252,36.9417859820894,36.9694028605177,36.9106435447129,36.9498164219161,4341.77962261391,0.0,1.0
2024-10-29,37.61,37.63,37.54,37.57,2310,36.8322977903065,36.8518842289081,36.7637452552009,36.7931249131033,2358.77491256776,0.0,1.0
2024-10-30,37.87,38.05,37.87,38.05,3698,37.0869214921273,37.2631994395417,37.0869214921273,37.2631994395417,3776.08208946995,0.0,1.0
2024-10-31,37.3821,37.94,37.3821,37.94,4431,36.6091103224413,37.1554740272329,36.6091103224413,37.1554740272329,4524.55915047089,0.0,1.0
2024-11-01,37.0828,37.509,37.0828,37.5,2255,36.3159992687684,36.7333862753684,36.3159992687684,36.7245723779977,2302.61360512567,0.0,1.0
2024-11-04,37.1691,37.2434,37.1543,37.2434,3133,36.4005147513343,36.4732783707392,36.3860207867691,36.4732783707392,3199.15229483757,0.0,1.0
2024-11-05,37.89,37.89,37.25,37.25,81347,37.1065079307289,37.1065079307289,36.4797418954777,36.4797418954777,83064.615936212,0.0,1.0
2024-11-06,39.494,39.59,39.21,39.385,4000,38.6773403065771,38.7713552118648,38.3992128784344,38.5705942161984,4084.45872306106,0.0,1.0
2024-11-07,39.4304,39.5295,39.304762,39.304762,4711,38.615055431824,38.7121062350949,38.4920153831726,38.4920153831726,4810.47126108517,0.0,1.0
2024-11-08,39.66,39.72,39.55,39.55,5405,38.8399077469704,38.8986670627752,38.7321823346616,38.7321823346616,5519.12484953625,0.0,1.0
2024-11-11,40.066,40.22,39.92,39.92,17854,39.2375124505828,39.3883280278151,39.0945314487912,39.0945314487912,18230.9815103831,0.0,1.0
2024-11-12,39.77,40.115,39.735,40.115,7842,38.9476331592792,39.2854992251567,38.9133568917264,39.2854992251567,8007.5813265612,0.0,1.0
2024-11-13,39.5895,39.79,39.5895,39.79,3134,38.7708655508997,38.9672195978808,38.7708655508997,38.9672195978808,3200.17340951834,0.0,1.0
2024-11-14,39.2807,39.53,39.2807,39.53,15025,38.4684509388911,38.71259589606,38.4684509388911,38.71259589606,15342.2480784981,0.0,1.0
2024-11-15,39.43,39.43,39.3199,39.36,31299,38.614663703052,38.614663703052,38.5068403585502,38.5461111679464,31959.868393272,0.0,1.0
2024-11-18,39.709,39.75,39.51,39.51,20574,38.8878945215443,38.9280467206776,38.6930094574584,38.6930094574584,21008.4134420646,0.0,1.0
2024-11-19,39.76,39.78,39.46,39.57,4365,38.9378399399784,38.95742637858,38.6440433609544,38.7517687732632,4457.16558154038,0.0,1.0
2024-11-20,39.7238,39.77,39.535,39.77,3414,38.9023884861095,38.9476331592792,38.7174925057104,38.9476331592792,3486.08552013261,0.0,1.0
2024-11-21,40.49,40.594,40.02,40.02,8307,39.6527449489367,39.754594429665,39.1924636417992,39.1924636417992,8482.39965311706,0.0,1.0
2024-11-22,40.78,40.83,40.6175,40.6175,9103,39.9367483086599,39.9857144051639,39.7776084950219,39.7776084950219,9295.20693900621,0.0,1.0
2024-11-25,40.82,41.0799,40.765,41.04,9726,39.9759211858631,40.2304469554909,39.9220584797087,40.1913720104807,9931.36138512297,0.0,1.0
2024-11-26,41.0072,41.05,40.63,40.89,4307,40.1592502511741,40.2011652297815,39.7898500191479,40.0444737209687,4397.94093005599,0.0,1.0
2024-11-27,40.785,41.0276,40.785,41.0139,6800,39.9416449183103,40.1792284185477,39.9416449183103,40.1658117081056,6943.5798292038,0.0,1.0
2024-11-29,40.86,41.07,40.86,41.02,3381,40.0150940630663,40.2207516683831,40.0150940630663,40.1717855718791,3452.38873566736,0.0,1.0
2024-12-02,40.2749,40.93,40.2749,40.93,3360,39.4420928017765,40.0836465981719,39.4420928017765,40.0836465981719,3430.94532737129,0.0,1.0
2024-12-03,40.1027,40.22,40.06,40.22,6508,39.2734535654168,39.3883280278151,39.2316365190024,39.3883280278151,6645.41434242034,0.0,1.0
2024-12-04,40.1238,40.1238,39.935,40.04,11563,39.2941172581414,39.2941172581414,39.1092212777424,39.2120500804008,11807.1490536888,0.0,1.0
2024-12-05,40.1937,40.389,40.19,40.24,12968,39.362571861054,39.5538334339986,39.3589483699127,39.4079144664167,13241.815180164,0.0,1.0
2024-12-06,40.1284,40.13,40.005,40.13,735,39.2986221390198,39.3001890541079,39.177773812848,39.3001890541079,750.51929036247,0.0,1.0
2024-12-09,39.4394,40.22,39.4394,40.22,9769,38.6238693291947,39.3883280278151,38.6238693291947,39.3883280278151,9975.26931639589,0.0,1.0
2024-12-10,39.0822,39.46,39.0822,39.37,5464,38.2740555357702,38.6440433609544,38.2740555357702,38.5559043872472,5579.37061570141,0.0,1.0
2024-12-11,39.3838,39.4899,39.275,39.34,5458,38.5694190298823,38.6733250866638,38.4628688038896,38.5265247293448,5573.24392761682,0.0,1.0
2024-12-12,39.2899,39.4233,39.2899,39.42,7238,38.4774607006478,38.6081022461204,38.4774607006478,38.6048704837512,7390.82805937899,0.0,1.0
2024-12-13,38.9183,39.04,38.8948,39.04,3149,38.3960790482581,38.5161460301195,38.3728943804377,38.5161460301195,3191.82921115378,0.2885,1.0
2024-12-16,38.85,39.01,38.85,38.94,23457,38.3286955243376,38.4865485818381,38.3286955243376,38.4174878691816,23776.0361403729,0.0,1.0
2024-12-17,38.4313,38.69,38.36,38.69,4056,37.915613804491,38.1708424668371,37.8452705357424,38.1708424668371,4111.16522084463,0.0,1.0
2024-12-18,37.0826,38.43,37.06,38.37,21850,36.5850111879228,37.9143312483988,36.5627144435509,37.8551363518361,22147.1795057828,0.0,1.0
2024-12-19,37.14,37.38,37.14,37.2003,60709,36.6416409723011,36.8784205585519,36.6416409723011,36.7011318433466,61534.6965957241,0.0,1.0
2024-12-20,37.7,37.82,36.96,36.96,13460,37.1941266735529,37.3125164666782,36.4640562826131,36.4640562826131,13643.0680159193,0.0,1.0
2024-12-23,37.96,37.96,37.495,37.71,86250,37.4506378919911,37.4506378919911,36.9918774436303,37.2039924896466,87423.0769965113,0.0,1.0
2024-12-24,38.25,38.25,38.1001,38.1001,655,37.7367465587108,37.7367465587108,37.588857975465,37.588857975465,663.908584727128,0.0,1.0
2024-12-26,38.2835,38.2835,38.16,38.16,1333,37.7697970426249,37.7697970426249,37.6479542138668,37.6479542138668,1351.12998998666,0.0,1.0
2024-12-27,37.9492,37.9893,37.79,37.98,2738,37.4399828106099,37.4795447331459,37.2829190183969,37.4703695241787,2775.23924424866,0.0,1.0
2024-12-30,37.777,37.89,37.4,37.69,27441,37.270093457475,37.3815771793347,36.8981521907394,37.1842608574591,27814.2220969421,0.0,1.0
2024-12-31,37.7698,37.99,37.7698,37.97,3690,37.2629900698874,37.4802353402725,37.2629900698874,37.4605037080849,3740.18729411161,0.0,1.0
2025-01-02,38.02,38.19,37.84,38.12,11674,37.5098327885538,37.6775516621481,37.3322480988658,37.6084909494916,11832.7768215336,0.0,1.0
2025-01-03,38.4214,38.47,38.1599,38.17,8470,37.9058466465582,37.953794512774,37.6478555557058,37.6578200299605,8585.19956128057,0.0,1.0
2025-01-06,38.1568,38.5558,38.1568,38.48,5337,37.6447971527167,38.0384432148586,37.6447971527167,37.9636603288677,5409.58796441021,0.0,1.0
2025-01-07,37.9597,38.25,37.91,38.25,2963,37.4503419175083,37.7367465587108,37.4013088115222,37.7367465587108,3003.29944510913,0.0,1.0
2025-01-08,38.2934,38.2934,37.8079,37.96,2128,37.7795642005578,37.7795642005578,37.3005788292047,37.4506378919911,2156.94269969363,0.0,1.0
2025-01-10,37.5347,37.7599,37.4405,37.6,114490,37.0310447335227,37.2532229119546,36.9381087459192,37.095468512615,116047.166206731,0.0,1.0
2025-01-13,37.8637,37.8637,37.31,37.31,6616,37.355630083008,37.355630083008,36.8093598458954,36.8093598458954,6705.98350619036,0.0,1.0
2025-01-14,38.4609,38.5804,38.06,38.06,11703,37.9448166201286,38.0627131224493,37.549296052929,37.549296052929,11862.1712474223,0.0,1.0
2025-01-15,38.9557,39.2,38.86,39.2,54066,38.4329772004489,38.6739990876199,38.3385613404314,38.6739990876199,54801.3458654304,0.0,1.0
2025-01-16,39.4598,39.56,38.96,38.96,16138,38.9303129897364,39.029168466996,38.4372195013692,38.4372195013692,16357.4912066052,0.0,1.0
2025-01-17,39.82,39.885,39.6999,39.7,15090,39.2856796854343,39.3498074900439,39.167191234148,39.167289892309,15295.2374710418,0.0,1.0
2025-01-21,40.419,40.45,40.15,40.15,14285,39.8766420694518,39.9072260993425,39.6112516165291,39.6112516165291,14479.2887524077,0.0,1.0
2025-01-22,40.1273,40.271018,40.04,40.23,11765,39.5888562139962,39.7306457497328,39.5027276394975,39.6901781452793,11925.0145027705,0.0,1.0
2025-01-23,40.2541,40.2934,40.0901,40.145,141030,39.7139547620654,39.7527274193139,39.5521553781274,39.6063187084822,142948.133899339,0.0,1.0
2025-01-24,40.3727,40.4418,40.31,40.33,15589,39.8309633409376,39.8991361301456,39.7691046740296,39.7888363062171,15801.0243165056,0.0,1.0
2025-01-27,39.7846,40.09,39.5401,40.01,71399,39.2507546964624,39.5520567199664,39.0095354929694,39.4731301912162,72370.0901388277,0.0,1.0
2025-01-28,39.8556,39.92,39.6301,39.6301,8820,39.3208019907282,39.3843378463721,39.0983278378134,39.0983278378134,8939.95987373018,0.0,1.0
2025-01-29,39.692,40.1931,39.63,39.9997,9492,39.1593972394339,39.6537732838933,39.0982291796525,39.4629684006396,9621.09967363345,0.0,1.0
2025-01-30,40.114,40.26,39.9,39.93,16905,39.5757346785915,39.7197755935607,39.3646062141846,39.3942036624659,17134.9230913162,0.0,1.0
2025-01-31,39.7,40.16,39.67,40.16,3690,39.167289892309,39.6211174326229,39.1376924440276,39.6211174326229,3740.18729411161,0.0,1.0
2025-02-03,39.492,39.6152,38.99,39.01,8743,38.9620809175583,39.0836277718337,38.4668169496505,38.4865485818381,8861.91260499128,0.0,1.0
2025-02-04,39.26,39.5015,39.26,39.284,17407,38.7331939841826,38.9714534428474,38.7331939841826,38.7568719428077,17643.7507394582,0.0,1.0
2025-02-05,39.72,39.73,39.33,39.33,9937,39.1870215244965,39.1968873405903,38.8022546968391,38.8022546968391,10072.1520708908,0.0,1.0
2025-02-06,39.74,39.85,39.55,39.84,14157,39.2067531566841,39.3152771337157,39.0193026509023,39.3054113176219,14349.5478381404,0.0,1.0
2025-02-07,39.61,39.9,39.545,39.9,5805,39.0784975474649,39.3646062141846,39.0143697428554,39.3646062141846,5883.95318219997,0.0,1.0
2025-02-10,39.4151,39.55,39.3321,39.48,17606,38.8862127917972,39.0193026509023,38.8043265182188,38.9502419382458,17845.4573171081,0.0,1.0
2025-02-11,39.5,39.51,39.14,39.42,12394,38.9699735704334,38.9798393865271,38.6148041910573,38.8910470416831,12562.569464287,0.0,1.0
2025-02-12,39.19,39.28,39.099,39.14,5155,38.6641332715262,38.7529256163702,38.5743543450727,38.6148041910573,5225.1126019364,0.0,1.0
2025-02-13,39.79,39.86,39.18,39.18,34129,39.256082237153,39.3251429498095,38.6542674554324,38.6542674554324,34593.1848674079,0.0,1.0
2025-02-14,39.81,40.0699,39.81,39.84,7265,39.2758138693406,39.5322264296179,39.2758138693406,39.3054113176219,7363.81048556119,0.0,1.0
2025-02-18,40.2803,40.285,40.0,40.0,4022,39.7398032002311,39.7444401337951,39.4632643751224,39.4632643751224,4076.70279049238,0.0,1.0
2025-02-19,40.29,40.35,40.13,40.1706,18839,39.749373041842,39.8085679384047,39.5915199843415,39.6315751976823,19095.2272178235,0.0,1.0
2025-02-20,39.7275,39.96,39.5048,39.96,4865,39.1944208865669,39.4238011107473,38.9747091621584,39.4238011107473,4931.16834304958,0.0,1.0
2025-02-21,39.02,39.61,38.88,39.59,9125,38.4964143979319,39.0784975474649,38.358292972619,39.0587659152774,9249.1081460077,0.0,1.0
2025-02-24,39.12,39.3694,38.87,38.98,7928,38.5950725588697,38.8411260122486,38.3484271565252,38.4569511335568,8035.82787743003,0.0,1.0
2025-02-25,39.0432,39.15,38.73,39.15,5473,38.5193030912695,38.624670007151,38.2103057312123,38.624670007151,5547.43768581919,0.0,1.0
2025-02-26,39.16,39.48,39.0824,39.1,6052,38.6345358232448,38.9502419382458,38.5579770903571,38.5753409266821,6134.31260270012,0.0,1.0
2025-02-27,39.11,39.5621,39.0501,39.31,108605,38.5852067427759,39.0312402883757,38.5261105043742,38.7825230646515,110082.124953114,0.0,1.0
2025-02-28,39.75,39.75,39.14,39.21,46024,39.2166189727779,39.2166189727779,38.6148041910573,38.6838649037137,46649.967486231,0.0,1.0
2025-03-03,39.32,40.0725,39.05,40.0725,16218,38.7923888807453,39.5347915418023,38.5260118462132,39.5347915418023,16438.5792780222,0.0,1.0
2025-03-04,38.167,39.08,37.9301,39.08,12474,37.6548602851324,38.5556092944946,37.4211391018707,38.5556092944946,12643.6575357041,0.0,1.0
2025-03-05,38.5,38.5,37.8599,38.21,12477,37.9833919610553,37.9833919610553,37.3518810728924,37.6972832943357,12646.6983383823,0.0,1.0
2025-03-06,37.46,38.09,37.3976,38.09,17152,36.9573470873021,37.5788935012103,36.8957843948769,37.5788935012103,17385.2825118163,0.0,1.0
2025-03-07,37.5027,37.5376,36.76,37.44,9152,36.9994741220226,37.0339058201899,36.2667399607375,36.9376154551146,9276.47537011095,0.0,1.0
2025-03-10,36.655,37.136,36.31,37.03,22702,36.1631488917528,36.6376946458636,35.8227782365174,36.5331169952696,23010.7674663744,0.0,1.0
2025-03-11,36.5916,36.86,36.38,36.81,12979,36.1005996177182,36.3653981216753,35.8918389491738,36.3160690412064,13155.5259865243,0.0,1.0
2025-03-12,36.6975,36.96,36.56,36.6672,20020,36.2050786101513,36.4640562826131,36.0694236388619,36.1751851873872,20292.2898721177,0.0,1.0
2025-03-13,36.1572,36.72,36.13,36.72,7632,35.6720285666044,36.2272766963624,35.6451935468293,36.2272766963624,7735.80201318693,0.0,1.0
2025-03-14,37.0179,37.0531,36.51,36.63,8141,36.5211793577961,36.5559070304462,36.020094558393,36.1384843515183,8251.72486757793,0.0,1.0
2025-03-17,37.5916,37.71,37.06,37.06,8453,37.0871812270963,37.2039924896466,36.5627144435509,36.5627144435509,8567.96834610444,0.0,1.0
2025-03-18,37.4145,37.55,37.35,37.47,2832,36.9124576240754,37.0461394321461,36.8488231102705,36.9672129033959,2870.51772816371,0.0,1.0
2025-03-19,37.97,38.025,37.51,37.51,6709,37.4605037080849,37.5147656966007,37.006676167771,37.006676167771,6800.24838921268,0.0,1.0
2025-03-20,37.86,38.06,37.7455,37.7455,3438,37.3519797310533,37.549296052929,37.2390161367796,37.2390161367796,3484.75986914789,0.0,1.0
2025-03-21,37.67,37.74,37.4,37.52,4214,37.1645292252715,37.233589937928,36.8981521907394,37.0165419838648,4271.31416189331,0.0,1.0
2025-03-24,38.59,38.5957,38.28,38.28,12621,38.0721843058993,38.0778078210728,37.7663440069921,37.7663440069921,12792.656866933,0.0,1.0
2025-03-25,38.64,38.6747,38.6234,38.67,7520,38.1215133863682,38.1557477682136,38.1051361316526,38.1511108346496,7622.27871320306,0.0,1.0
2025-03-26,38.5222,38.665,38.3978,38.665,2409,38.0052940727835,38.1461779266027,37.8825633205769,38.1461779266027,2441.76455054603,0.0,1.0
2025-03-27,37.97,38.34,37.9399,38.18,107469,37.6402588773136,38.0070457033501,37.6104202733577,37.848435183983,108410.464000805,0.1822,1.0
2025-03-28,37.47,37.84,37.3699,37.84,17450,37.1446010042913,37.5113878303278,37.0453702981122,37.5113878303278,17602.8677740935,0.0,1.0
2025-03-31,37.77,37.871,37.13,37.13,21903,37.4419957281047,37.5421186184552,36.8075536506361,36.8075536506361,22094.8775275627,0.0,1.0
2025-04-01,38.0,38.01,37.4506,37.4506,11977,37.6699983496949,37.6799115071554,37.125369478818,37.125369478818,12081.9224831128,0.0,1.0
2025-04-02,38.57,38.6199,38.345,38.3646,3682,38.2350483249404,38.284514980668,38.0120022820803,38.0314320707028,3714.25553835027,0.0,1.0
2025-04-03,35.9,37.42,35.88,37.42,14267,35.5882352830013,37.0950352169891,35.5684089680804,37.0950352169891,14391.9836408591,0.0,1.0
2025-04-04,33.56,34.71,33.43,34.71,95076,33.2685564372569,34.4085695452082,33.1396853902711,34.4085695452082,95908.8972200409,0.0,1.0
2025-04-07,33.44,37.27,32.4,32.4,21312,33.1495985477316,36.9463378550824,32.1186301718452,32.1186301718452,21498.7001720046,0.0,1.0
2025-04-08,32.83,34.57,32.6699,34.5288,55117,32.5448959426443,34.269785340762,32.3861862917026,34.2289431320249,55599.8431578631,0.0,1.0
2025-04-09,35.37,35.4092,32.0557,32.36,5120,35.0628379375976,35.1016975148426,31.777320160482,32.0789775420034,5164.85289417529,0.0,1.0
2025-04-10,34.17,34.53,33.63,34.41,9160,33.8732590423441,34.2301327109202,33.33794853948,34.1111748213948,9240.24463098547,0.0,1.0
2025-04-11,34.67,34.67,33.76,33.8116,2893,34.3689169153664,34.3689169153664,33.4668195864658,33.5179714789617,2918.34363727521,0.0,1.0
2025-04-14,35.13,35.3702,35.13,35.2,1976,34.8249221585469,35.0630362007468,34.8249221585469,34.8943142607701,1993.31041384577,0.0,1.0
2025-04-15,35.29,35.627292,35.29,35.37,5583,34.9835326779141,35.3178955485289,34.9835326779141,35.0628379375976,5631.90892737902,0.0,1.0
2025-04-16,34.93,35.0383,34.78,35.0383,2497,34.626659009338,34.7340185046346,34.4779616474313,34.7340185046346,2518.87454624134,0.0,1.0
2025-04-17,35.2773,35.5974,35.27,35.41,10070,34.9709429679393,35.2882631382482,34.9637063629932,35.1024905674394,10158.2165320986,0.0,1.0
2025-04-21,34.46,34.9648,34.0832,34.9648,3523,34.1607406086971,34.6611567973004,33.7872128355874,34.6611567973004,3553.86264573818,0.0,1.0
2025-04-22,35.27,35.27,34.71,34.71,1482,34.9637063629932,34.9637063629932,34.4085695452082,34.4085695452082,1494.98281038433,0.0,1.0
2025-04-23,35.49,36.06,35.38,35.77,10571,35.181795827123,35.7468458023684,35.0727510950581,35.4593642360155,10663.6054578763,0.0,1.0
2025-04-24,35.9125,35.95,35.535,35.535,5491,35.6006267298268,35.6378010703035,35.226405035695,35.226405035695,5539.10297693682,0.0,1.0
2025-04-25,35.82,35.86,35.6296,35.86,8768,35.5089300233177,35.5485826531595,35.3201835052708,35.5485826531595,8844.81058127517,0.0,1.0
2025-04-28,36.08,36.08,35.75,35.82,7210,35.7666721172893,35.7666721172893,35.4395379210946,35.5089300233177,7273.16198574292,0.0,1.0
2025-04-29,36.19,36.21,35.78,35.92,7100,35.8757168493542,35.8955431642751,35.4692773934759,35.6080615979222,7162.19834934463,0.0,1.0
2025-04-30,36.1,36.1,35.52,35.52,7197,35.7864984322102,35.7864984322102,35.2115352995043,35.2115352995043,7260.04810144131,0.0,1.0
2025-05-01,36.18,36.3147,36.15,36.239,2438,35.8658036918938,35.999333922886,35.8360642195124,35.9242913209104,2459.35768671862,0.0,1.0
2025-05-02,36.8802,36.935,36.49,36.51,9623,36.5599229772742,36.6142470801574,36.1731115731676,36.1929378880885,9707.30066418921,0.0,1.0
2025-05-05,36.76,36.92,36.67,36.67,2371,36.4407668245996,36.5993773439668,36.3515484074556,36.3515484074556,2391.77074454875,0.0,1.0
2025-05-06,36.55,36.6865,36.499,36.54,3035,36.2325905179303,36.3679051172654,36.182033414882,36.2226773604698,3061.5876042621,0.0,1.0
2025-05-07,36.77,36.9688,36.76,36.81,5216,36.4506799820601,36.6477535523738,36.4407668245996,36.4903326119019,5261.69388594106,0.0,1.0
2025-05-08,36.66,36.94,36.5954,36.67,7168,36.3416352499952,36.6192036588877,36.2775962528007,36.3515484074556,7230.79405184539,0.0,1.0
2025-05-09,36.67,36.71,36.59,36.61,3252,36.3515484074556,36.3912010372974,36.2722431477721,36.292069462693,3280.48859606602,0.0,1.0
2025-05-12,37.36,37.42,37.2,37.21,11129,37.0355562722264,37.0950352169891,36.8769457528593,36.8868589103197,11226.493722515,0.0,1.0
2025-05-13,37.25,37.39,37.25,37.32,8467,36.9265115401615,37.0652957446077,36.9265115401615,36.9959036423846,8541.17372167619,0.0,1.0
2025-05-14,37.03,37.22,36.96,37.22,14393,36.7084220760317,36.8967720677802,36.6390299738086,36.8967720677802,14519.0874425517,0.0,1.0
2025-05-15,37.53,37.53,37.23,37.23,6757,37.204079949054,37.204079949054,36.9066852252406,36.9066852252406,6816.19355584812,0.0,1.0
2025-05-16,37.89,37.89,37.45,37.45,15181,37.56095361763,37.56095361763,37.1247746893704,37.1247746893704,15313.9905832959,0.0,1.0
2025-05-19,37.92,37.9382,37.75,37.75,2591,37.5906930900114,37.6087350365894,37.4221694131838,37.4221694131838,2613.69801734534,0.0,1.0
2025-05-20,37.76,37.91,37.76,37.881,8615,37.4320825706442,37.5807799325509,37.4320825706442,37.5520317759156,8690.47025064846,0.0,1.0
2025-05-21,36.99,37.53,36.99,37.53,6858,36.6687694461899,37.204079949054,36.6687694461899,37.204079949054,6918.07834926837,0.0,1.0
2025-05-22,36.853,37.03,36.67,36.67,12119,36.5329591889818,36.7084220760317,36.3515484074556,36.3515484074556,12225.1664500997,0.0,1.0
2025-05-23,36.93,37.01,36.51,36.51,20713,36.6092905014272,36.6885957611108,36.1929378880885,36.1929378880885,20894.4527337993,0.0,1.0
2025-05-27,37.53,37.54977,37.13,37.23,176651,37.204079949054,37.2236782613533,36.8075536506361,36.9066852252406,178198.521212687,0.0,1.0
2025-05-28,37.213,37.4,37.213,37.4,3113,36.8898328575578,37.0752089020682,36.8898328575578,37.0752089020682,3140.27091007181,0.0,1.0
2025-05-29,37.41,37.41,37.15,37.22,4180,37.0851220595286,37.0851220595286,36.827379965557,36.8967720677802,4216.61818313529,0.0,1.0
2025-05-30,37.48,37.51,37.32,37.32,1968,37.1545141617517,37.1842536341331,36.9959036423846,36.9959036423846,1985.24033119863,0.0,1.0
2025-06-02,37.585,37.585,37.2876,37.2876,5139,37.2586023150864,37.2586023150864,36.9637850122128,36.9637850122128,5184.01934046227,0.0,1.0
2025-06-03,37.655,37.67,37.43,37.5001,5872,37.3279944173096,37.3428641535002,37.1049483744495,37.1744396082473,5923.44066300727,0.0,1.0
2025-06-04,37.33,37.61,37.31,37.61,1735,37.0058167998451,37.2833852087375,36.9859904849242,37.2833852087375,1750.19917410041,0.0,1.0
2025-06-05,37.37,37.44,37.24,37.3,6955,37.0454694296868,37.11486153191,36.9165983827011,36.9760773274637,7015.92810136506,0.0,1.0
2025-06-06,37.71,37.74,37.5576,37.62,4878,37.382516783342,37.4122562557234,37.2314402636448,37.293298366198,4920.73289409903,0.0,1.0
2025-06-09,37.5124,37.7146,37.46,37.665,4461,37.1866327919236,37.3870768357738,37.1346878468309,37.33790757477,4500.07983611639,0.0,1.0
2025-06-10,37.5046,37.55,37.47,37.5182,9176,37.1789005291045,37.2239062639749,37.1446010042913,37.1923824232507,9256.38479627975,0.0,1.0
2025-06-11,37.4774,37.6043,37.43,37.53,5731,37.151936740812,37.2777347089851,37.1049483744495,37.204079949054,5781.20545635128,0.0,1.0
2025-06-12,37.59,37.59,37.3,37.3,8464,37.2635588938167,37.2635588938167,36.9760773274637,36.9760773274637,8538.1474406835,0.0,1.0
2025-06-13,37.1398,37.39,37.1398,37.25,5809,36.8172685449474,37.0652957446077,36.8172685449474,36.9265115401615,5859.88876216097,0.0,1.0
2025-06-16,37.33,37.505,37.2,37.399,8901,37.0058167998451,37.1792970554029,36.8769457528593,37.0742175863221,8978.97570528401,0.0,1.0
2025-06-17,37.03,37.23,36.965,37.23,4521,36.7084220760317,36.9066852252406,36.6439865525388,36.9066852252406,4560.60545597001,0.0,1.0
2025-06-18,37.1683,37.32,37.1,37.1,6364,36.8455210437097,36.9959036423846,36.7778141782548,36.7778141782548,6419.75074580692,0.0,1.0
2025-06-20,37.35,37.451,37.3012,37.33,20119,37.025643114766,37.1257660051165,36.977266906359,37.0058167998451,20295.2490972485,0.0,1.0
2025-06-23,37.74,37.74,37.255,37.645,1897,37.4122562557234,37.4122562557234,36.9314681188917,37.3180812598491,1913.61834770517,0.0,1.0
2025-06-24,37.94,38.055,37.76,37.76,5052,37.6105194049323,37.7245207157274,37.4320825706442,37.4320825706442,5096.25719167451,0.0,1.0
2025-06-25,37.55,37.68,37.53,37.655,4794,37.2239062639749,37.3527773109607,37.204079949054,37.3279944173096,4835.99702630396,0.0,1.0
2025-06-26,37.9,37.9,37.591,37.591,18044,37.7524758197659,37.7524758197659,37.4446785894675,37.4446785894675,18114.5099798183,0.1832,1.0
2025-06-27,37.94,38.1539,37.81,37.97,6387,37.7923201214226,38.005387524532,37.6628261410382,37.8222033476652,6411.95828203834,0.0,1.0
2025-06-30,38.2,38.2,38.0,38.09,5607,38.0513080821914,38.0513080821914,37.8520865739077,37.9417362526354,5628.91030020182,0.0,1.0
2025-07-01,38.33,38.39,38.17,38.17,4621,38.1808020625759,38.240568515061,38.0214248559489,38.0214248559489,4639.05733854692,0.0,1.0
2025-07-02,38.34,38.3409,38.13,38.13,3129,38.1907631379901,38.1916596347773,37.9815805542921,37.9815805542921,3141.2270963673,0.0,1.0
2025-07-03,38.6185,38.6185,38.55,38.597143,1989,38.4681790882751,38.4681790882751,38.399945721688,38.4469052195131,1996.77235368315,0.0,1.0
2025-07-07,38.3596,38.67,38.27,38.67,4149,38.2102868458019,38.5194786266582,38.1210356100908,38.5194786266582,4165.21291876891,0.0,1.0
2025-07-08,38.144,38.24,38.12,38.24,6700,37.995526059872,38.0911523838482,37.9716194788779,38.0911523838482,6726.18138244198,0.0,1.0
2025-07-09,38.12,38.19,38.0257,38.19,10414,37.9716194788779,38.0413470067773,37.8776865377222,38.0413470067773,10454.6944651867,0.0,1.0
2025-07-10,38.26,38.3,38.17,38.2,3094,38.1110745346766,38.1509188363333,38.0214248559489,38.0513080821914,3106.09032795156,0.0,1.0
2025-07-11,38.16,38.17,38.04,38.04,4020,38.0114637805347,38.0214248559489,37.8919308755645,37.8919308755645,4035.70882946519,0.0,1.0
2025-07-14,38.52,38.52,38.27,38.4,8317,38.3700624954454,38.3700624954454,38.1210356100908,38.2505295904752,8349.50008324924,0.0,1.0
2025-07-15,37.9,38.3099,37.9,38.2665,15778,37.7524758197659,38.1607803009934,37.7524758197659,38.1175492336958,15839.6552018163,0.0,1.0
2025-07-16,38.1792,38.200717,37.79,37.9568,4629,38.0305890453299,38.0520222912986,37.6429039902098,37.8090547281184,4647.0885998991,0.0,1.0
2025-07-17,38.4675,38.4675,38.165,38.2424,22295,38.3177668495209,38.3177668495209,38.0164443182418,38.0935430419476,22382.1214808275,0.0,1.0
2025-07-18,38.6882,38.725,38.6377,38.64,22264,38.537607783912,38.5742645414362,38.4873043530704,38.4895954004156,22351.0003430878,0.0,1.0
2025-07-21,38.4491,38.79,38.4491,38.67,1906,38.2994384707588,38.6390115316284,38.2994384707588,38.5194786266582,1913.44801715439,0.0,1.0
2025-07-22,38.6566,38.6566,38.46,38.46,16590,38.5061307856032,38.5061307856032,38.3102960429603,38.3102960429603,16654.8282290615,0.0,1.0
2025-07-23,38.5708,38.64,38.45,38.64,20242,38.4206647585495,38.4895954004156,38.3003349675461,38.4895954004156,20321.0990363269,0.0,1.0
2025-07-24,38.3625,38.532,38.3625,38.492,3974,38.213175557672,38.3820157859424,38.213175557672,38.3421714842857,3989.52907669021,0.0,1.0
2025-07-25,38.5123,38.5123,38.41,38.41,595,38.3623924673765,38.3623924673765,38.2604906658893,38.2604906658893,597.325063067608,0.0,1.0
2025-07-28,38.2314,38.4,38.2,38.4,20224,38.082585858992,38.2505295904752,38.0513080821914,38.2505295904752,20303.0286982846,0.0,1.0
2025-07-29,38.4909,38.5244,38.41,38.5244,3084,38.3410757659901,38.3744453686276,38.2604906658893,38.3744453686276,3096.05125126135,0.0,1.0
2025-07-30,38.2939,38.56,38.2939,38.39,2815,38.1448425803307,38.4099067971022,38.1448425803307,38.240568515061,2826.00008829465,0.0,1.0
2025-07-31,38.295,38.55,38.12,38.12,1305,38.1459382986262,38.399945721688,37.9716194788779,37.9716194788779,1310.09950807265,0.0,1.0
2025-08-01,37.9684,38.1,37.69,37.69,3877,37.8206095755989,37.9516973280496,37.5432932360679,37.5432932360679,3892.15003279515,0.0,1.0
2025-08-04,38.4594,38.4594,38.25,38.25,1897,38.3096983784354,38.3096983784354,38.1011134592624,38.1011134592624,1904.4128481332,0.0,1.0
2025-08-05,38.509,38.55,38.29,38.42,3121,38.3591053124898,38.399945721688,38.1409577609191,38.2704517413035,3133.19583501513,0.0,1.0
2025-08-06,38.4912,38.68,38.4912,38.61,2854,38.3413745982525,38.5294397020724,38.3413745982525,38.4597121741731,2865.15248738648,0.0,1.0
2025-08-07,38.3634,38.45,38.2866,38.45,1297,38.2140720544592,38.3003349675461,38.1375709952783,38.3003349675461,1302.06824672049,0.0,1.0
2025-08-08,38.3351,38.53,38.335,38.53,1237,38.1858822110371,38.3800235708596,38.185782600283,38.3800235708596,1241.83378657921,0.0,1.0
2025-08-11,38.2578,38.36,38.2578,38.36,5077,38.1088830980854,38.2106852888184,38.1088830980854,38.2106852888184,5096.83923562059,0.0,1.0
2025-08-12,38.5956,38.5956,38.351,38.46,3257,38.4453682255767,38.4453682255767,38.2017203209457,38.3102960429603,3269.72727800201,0.0,1.0
2025-08-13,38.9433,38.9433,38.61,38.64,2535,38.7917148177279,38.7917148177279,38.4597121741731,38.4895954004156,2544.90594096872,0.0,1.0
2025-08-14,38.7899,38.795,38.7491,38.7491,756,38.6389119208743,38.6439920693355,38.5982707331844,38.5982707331844,758.95419778002,0.0,1.0
2025-08-15,38.6688,38.83,38.64,38.77,4372,38.5182832976085,38.6788558332852,38.4895954004156,38.6190893808001,4389.08432896064,0.0,1.0
2025-08-18,38.5395,38.75,38.5395,38.75,2029,38.3894865925031,38.5991672299717,38.3894865925031,38.5991672299717,2036.92866044399,0.0,1.0
2025-08-19,38.66,38.819,38.6005,38.81,3651,38.509517551244,38.6678986503296,38.4502491525296,38.6589336824568,3665.26689959637,0.0,1.0
2025-08-20,38.8829,38.955,38.7668,38.7668,3840,38.7315499222262,38.8033692759625,38.6159018366675,38.6159018366675,3855.00544904137,0.0,1.0
2025-08-21,38.7891,38.84,38.7891,38.84,3686,38.6381150348411,38.6888169086994,38.6381150348411,38.6888169086994,3700.40366801211,0.0,1.0
2025-08-22,39.2822,39.2898,39.2101,39.2101,2261,39.1292956635147,39.1368660808295,39.0574763097784,39.0574763097784,2269.83523965691,0.0,1.0
2025-08-25,39.0513,39.1219,39.0501,39.11,5186,38.8992944322011,38.9696196246253,38.8980991031514,38.9577659448824,5206.2651715439,0.0,1.0
2025-08-26,39.1878,39.1878,39.0,39.0619,3054,39.0352631116048,39.0352631116048,38.8481941153263,38.9098531721402,3065.93402119071,0.0,1.0
2025-08-27,39.3409,39.3409,39.1,39.1,700,39.1877671761959,39.1877671761959,38.9478048694682,38.9478048694682,702.735368314834,0.0,1.0
2025-08-28,39.2431,39.2431,39.105,39.19,2989,39.0903478586452,39.0903478586452,38.9527854071753,39.0374545481959,3000.68002270434,0.0,1.0
2025-08-29,39.2272,39.23,39.18,39.18,995,39.0745097487367,39.0772988498526,39.0274934727817,39.0274934727817,998.888130676084,0.0,1.0
2025-09-02,38.9971,39.005,38.82,38.91,6105,38.8453054034562,38.8531746530334,38.668894757871,38.7585444365987,6128.85631937437,0.0,1.0
2025-09-03,39.0757,39.08,38.87,38.985,3036,38.9235994562117,38.9278827186398,38.7187001349419,38.8332525022051,3047.86368314834,0.0,1.0
2025-09-04,39.4261,39.4261,39.195,39.195,2812,39.2726355387248,39.2726355387248,39.042435085903,39.042435085903,2822.98836528759,0.0,1.0
2025-09-05,39.2344,39.53,39.0776,39.53,18284,39.0816817230349,39.3761311122782,38.9254920605404,39.3761311122782,18355.4478203834,0.0,1.0
2025-09-08,39.1616,39.1616,39.0,39.0794,1778,39.0091650940196,39.0091650940196,38.8481941153263,38.927285054115,1784.94783551968,0.0,1.0
2025-09-09,39.1601,39.26,39.08,39.2097,4268,39.0076709327075,39.1071820760952,38.9278827186398,39.0570778667618,4284.67793138244,0.0,1.0
2025-09-10,39.187,39.19,39.14,39.18,1226,39.0344662255716,39.0374545481959,38.9876491711249,39.0274934727817,1230.79080221998,0.0,1.0
2025-09-11,39.7296,39.735,39.6208,39.6208,1291,39.5749541775454,39.580333158269,39.466577677039,39.466577677039,1296.04480070636,0.0,1.0
2025-09-12,39.6462,39.7273,39.6,39.6,6953,39.4918788085911,39.5726631302001,39.4458586401775,39.4458586401775,6980.17002270433,0.0,1.0
2025-09-15,39.4805,39.77,39.48,39.69,7573,39.326823788978,39.6151969222187,39.3263257352073,39.5355083189052,7602.59277749747,0.0,1.0
2025-09-16,39.1761,39.38,39.12,39.3572,3117,39.0236086533702,39.2267149810654,38.9677270202966,39.2040037291211,3129.18020433905,0.0,1.0
2025-09-17,39.3707,39.675,39.18,39.18,2061,39.2174511809302,39.5205667057839,39.0274934727817,39.0274934727817,2069.05370585268,0.0,1.0
2025-09-18,39.6544,39.685,39.37,39.37,3397,39.5000468904307,39.5305277811981,39.2167539056512,39.2167539056512,3410.27435166498,0.0,1.0
2025-09-19,39.6256,39.65,39.54,39.62,3962,39.4713589932378,39.4956640172484,39.3860921876924,39.4657807910059,3977.48218466196,0.0,1.0
2025-09-22,39.7206,39.7206,39.58,39.58,823,39.5659892096726,39.5659892096726,39.4259364893491,39.4259364893491,826.21601160444,0.0,1.0
2025-09-23,39.931,39.98,39.87,39.961,7485,39.7755702363871,39.8243795059166,39.7148076763605,39.8054534626296,7514.24890262361,0.0,1.0
2025-09-24,39.9144,40.035856,39.9144,39.9314,4290,39.7590348511995,39.8800180887501,39.7590348511995,39.7759686794036,4306.76390010091,0.0,1.0
2025-09-25,39.64,39.69,39.6,39.6,7424,39.64,39.69,39.6,39.6,7424,0.1549,1.0
2025-09-26,40.045,40.07,39.9118,39.98,11490,40.045,40.07,39.9118,39.98,11490,0.0,1.0
2025-09-29,40.0803,40.28,39.97,40.28,3528,40.0803,40.28,39.97,40.28,3528,0.0,1.0
2025-09-30,40.1921,40.22,39.97,40.05,1512,40.1921,40.22,39.97,40.05,1512,0.0,1.0
2025-10-01,40.0856,40.1628,40.06,40.11,1926,40.0856,40.1628,40.06,40.11,1926,0.0,1.0
2025-10-02,40.0146,40.14,39.9135,40.14,2571,40.0146,40.14,39.9135,40.14,2571,0.0,1.0
2025-10-03,40.2169,40.3949,40.19,40.36,2627,40.2169,40.3949,40.19,40.36,2627,0.0,1.0
2025-10-06,40.0883,40.35,40.06,40.35,577,40.0883,40.35,40.06,40.35,577,0.0,1.0
2025-10-07,40.0303,40.21,39.99,40.21,7808,40.0303,40.21,39.99,40.21,7808,0.0,1.0
2025-10-08,40.0584,40.0975,39.97,40.04,1165,40.0584,40.0975,39.97,40.04,1165,0.0,1.0
2025-10-09,39.6604,39.7794,39.6604,39.7794,2398,39.6604,39.7794,39.6604,39.7794,2398,0.0,1.0
2025-10-10,38.9367,39.36,38.9367,39.36,3569,38.9367,39.36,38.9367,39.36,3569,0.0,1.0
2025-10-13,39.2731,39.33,39.065,39.22,15270,39.2731,39.33,39.065,39.22,15270,0.0,1.0
2025-10-14,39.5867,39.67,38.98,38.98,12156,39.5867,39.67,38.98,38.98,12156,0.0,1.0
2025-10-15,39.6015,39.77,39.5,39.77,4028,39.6015,39.77,39.5,39.77,4028,0.0,1.0
2025-10-16,38.8118,39.5,38.8,39.5,5431,38.8118,39.5,38.8,39.5,5431,0.0,1.0
2025-10-17,39.0456,39.0456,38.8899,38.8899,1674,39.0456,39.0456,38.8899,38.8899,1674,0.0,1.0
2025-10-20,39.5627,39.62,39.415,39.445,1042,39.5627,39.62,39.415,39.445,1042,0.0,1.0
2025-10-21,39.5994,39.75,39.5994,39.725,2761,39.5994,39.75,39.5994,39.725,2761,0.0,1.0
2025-10-22,39.4143,39.69,39.25,39.56,2164,39.4143,39.69,39.25,39.56,2164,0.0,1.0
2025-10-23,39.3531,39.522,39.3531,39.522,374,39.3531,39.522,39.3531,39.522,374,0.0,1.0
2025-10-24,39.61,39.85,39.57,39.57,8341,39.61,39.85,39.57,39.57,8341,0.0,1.0
2025-10-27,39.7713,39.89,39.68,39.89,2748,39.7713,39.89,39.68,39.89,2748,0.0,1.0
2025-10-28,39.4409,39.68,39.4409,39.67,5216,39.4409,39.68,39.4409,39.67,5216,0.0,1.0
2025-10-29,39.1867,39.48,39.08,39.32,2700,39.1867,39.48,39.08,39.32,2700,0.0,1.0
2025-10-30,39.4134,39.829,39.4,39.68,16517,39.4134,39.829,39.4,39.68,16517,0.0,1.0
2025-10-31,39.3575,39.43,39.22,39.22,3391,39.3575,39.43,39.22,39.22,3391,0.0,1.0
2025-11-03,39.2747,39.2747,38.95,38.95,2446,39.2747,39.2747,38.95,38.95,2446,0.0,1.0
2025-11-04,38.9924,39.21,38.75,38.75,2614,38.9924,39.21,38.75,38.75,2614,0.0,1.0
2025-11-05,39.4186,39.58,39.1198,39.1198,1706,39.4186,39.58,39.1198,39.1198,1706,0.0,1.0
2025-11-06,39.3094,39.49,39.3094,39.49,4985,39.3094,39.49,39.3094,39.49,4985,0.0,1.0
2025-11-07,39.7148,39.7148,39.1325,39.25,5765,39.7148,39.7148,39.1325,39.25,5765,0.0,1.0
2025-11-10,40.1334,40.2365,39.83,40.04,11464,40.1334,40.2365,39.83,40.04,11464,0.0,1.0
2025-11-11,40.1908,40.2833,40.1,40.1,2831,40.1908,40.2833,40.1,40.1,2831,0.0,1.0
2025-11-12,40.526,40.65,40.51,40.54,7360,40.526,40.65,40.51,40.54,7360,0.0,1.0
2025-11-13,39.797,40.251,39.7,40.251,5023,39.797,40.251,39.7,40.251,5023,0.0,1.0
2025-11-14,39.7017,39.82,39.5,39.5,8508,39.7017,39.82,39.5,39.5,8508,0.0,1.0
2025-11-17,38.9388,39.68,38.9388,39.675,5227,38.9388,39.68,38.9388,39.675,5227,0.0,1.0
2025-11-18,39.0452,39.13,38.8351,38.8351,10142,39.0452,39.13,38.8351,38.8351,10142,0.0,1.0
2025-11-19,39.1805,39.218,39.113,39.2,2241,39.1805,39.218,39.113,39.2,2241,0.0,1.0
2025-11-20,38.6916,39.87,38.6916,39.87,3079,38.6916,39.87,38.6916,39.87,3079,0.0,1.0
2025-11-21,39.3245,39.46,38.82,38.82,4748,39.3245,39.46,38.82,38.82,4748,0.0,1.0
2025-11-24,39.6187,39.729,39.39,39.39,6292,39.6187,39.729,39.39,39.39,6292,0.0,1.0
2025-11-25,40.1742,40.2599,39.5574,39.87,4104,40.1742,40.2599,39.5574,39.87,4104,0.0,1.0
2025-11-26,40.5919,40.73,40.455,40.455,3838,40.5919,40.73,40.455,40.455,3838,0.0,1.0