date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-08-01,25.73,25.73,25.5,25.5,37600,18.6603663805266,18.6603663805266,18.4935617063128,18.4935617063128,51845.0699344039,0.0,1.0
2013-08-02,25.76,25.76,25.6,25.61,17600,18.6821235119458,18.6821235119458,18.5660854777102,18.5733378548499,24267.9050756784,0.0,1.0
2013-08-05,25.43,25.57,25.417,25.55,70300,18.4427950663347,18.544328346291,18.4333669760531,18.5298235920115,96933.7344784199,0.0,1.0
2013-08-06,25.119,25.35,25.03,25.35,19900,18.2172461372891,18.3847760492169,18.1526999807455,18.3847760492169,27439.2790344318,0.0,1.0
2013-08-07,24.86,25.16,24.86,25.0,72000,18.0294095693701,18.246980883562,18.0294095693701,18.1309428493263,99277.7934914113,0.0,1.0
2013-08-08,25.3,25.42,25.04,25.14,20800,18.3485141635182,18.435542689195,18.1599523578852,18.2324761292825,28680.2514530745,0.0,1.0
2013-08-09,25.52,25.54,25.26,25.43,124900,18.5080664605923,18.5225712148718,18.3195046549593,18.4427950663347,172219.39454274,0.0,1.0
2013-08-12,25.46,25.57,25.43,25.46,30500,18.4645521977539,18.544328346291,18.4427950663347,18.4645521977539,42055.1764095563,0.0,1.0
2013-08-13,25.65,25.6677,25.5,25.63,46200,18.6023473634088,18.6151840709461,18.4935617063128,18.5878426091293,63703.2508236556,0.0,1.0
2013-08-14,25.78,25.9199,25.75,25.89,8600,18.6966282662253,18.7980890224101,18.6748711348061,18.7764044147623,11858.1808892519,0.0,1.0
2013-08-15,25.43,25.52,25.19,25.52,19600,18.4427950663347,18.5080664605923,18.2687380149812,18.5080664605923,27025.6215615509,0.0,1.0
2013-08-16,25.06,25.42,25.04,25.42,30100,18.1744571121647,18.435542689195,18.1599523578852,18.435542689195,41503.6331123817,0.0,1.0
2013-08-19,24.19,24.78,24.19,24.78,18400,17.5435003010082,17.9713905522523,17.5435003010082,17.9713905522523,25370.9916700273,0.0,1.0
2013-08-20,24.199,24.3099,24.15,24.22,8700,17.5500274404339,17.6304563029135,17.5144907924492,17.5652574324273,11996.0667135455,0.0,1.0
2013-08-21,23.6499,24.04,23.51,24.04,31000,17.1517994116913,17.4347146439122,17.0503386555065,17.4347146439122,42744.6055310243,0.0,1.0
2013-08-22,23.81,23.94,23.81,23.94,7900,17.2679099696984,17.3621908725149,17.2679099696984,17.3621908725149,10892.9801191965,0.0,1.0
2013-08-23,24.0999,24.1,23.9101,23.9101,2200,17.4781563829792,17.4782289067506,17.3405062648671,17.3405062648671,3033.48813445979,0.0,1.0
2013-08-26,23.7,24.0499,23.7,24.0499,15800,17.1881338211614,17.4418944972805,17.1881338211614,17.4418944972805,21785.960238393,0.0,1.0
2013-08-27,22.9999,23.34,22.94,23.34,31600,16.6803948976088,16.9270482441311,16.6369531585418,16.9270482441311,43571.9204767861,0.0,1.0
2013-08-28,23.19,23.2,22.9032,23.059,6200,16.8182625870351,16.8255149641748,16.6102644106676,16.7232564465046,8548.92110620487,0.0,1.0
2013-08-29,23.15,23.61,22.98,23.29,4200,16.7892530784762,17.1228624269038,16.6659626671008,16.8907863584324,5791.20462033232,0.0,1.0
2013-08-30,23.27,23.48,23.21,23.47,20600,16.8762816041529,17.0285815240873,16.8327673413146,17.0213291469476,28404.4798044872,0.0,1.0
2013-09-03,23.74,23.74,23.74,23.74,900,17.2171433297203,17.2171433297203,17.2171433297203,17.2171433297203,1240.97241864264,0.0,1.0
2013-09-04,23.53,23.71,23.479,23.51,7200,17.0648434097859,17.1953861983011,17.0278562863733,17.0503386555065,9927.77934914116,0.0,1.0
2013-09-05,23.56,23.66,23.53,23.66,18400,17.0866005412051,17.1591243126024,17.0648434097859,17.1591243126024,25370.9916700274,0.0,1.0
2013-09-06,24.23,24.28,24.0764,24.0999,3300,17.5725098095671,17.6087716952657,17.4611132967008,17.4781563829792,4550.23220168968,0.0,1.0
2013-09-09,24.8,25.0277,24.58,24.58,3400,17.9858953065317,18.1510319340034,17.8263430094576,17.8263430094576,4688.11802598332,0.0,1.0
2013-09-10,25.1753,25.38,25.021,25.021,7900,18.2580770205858,18.4065331806361,18.1461728413198,18.1461728413198,10892.9801191965,0.0,1.0
2013-09-11,25.35,25.36,25.3,25.3,1900,18.3847760492169,18.3920284263566,18.3485141635182,18.3485141635182,2619.83066157891,0.0,1.0
2013-09-12,25.04,25.42,25.04,25.42,6900,18.1599523578852,18.435542689195,18.1599523578852,18.435542689195,9514.12187626028,0.0,1.0
2013-09-13,25.15,25.24,25.05,25.24,2300,18.2397285064223,18.3049999006799,18.167204735025,18.3049999006799,3171.37395875341,0.0,1.0
2013-09-16,25.76,25.82,25.6538,25.7,3200,18.6821235119458,18.7256377747842,18.6051032667219,18.6386092491075,4412.34637739607,0.0,1.0
2013-09-17,25.76,25.86,25.744,25.86,5400,18.6821235119458,18.7546472833431,18.6705197085223,18.7546472833431,7445.83451185587,0.0,1.0
2013-09-18,26.79,26.87,25.46,25.71,47800,19.4291183573381,19.4871373744559,18.4645521977539,18.6458616262472,65909.4240123536,0.0,1.0
2013-09-19,26.77,26.95,26.67,26.95,2700,19.4146136030586,19.5451563915738,19.3420898316613,19.5451563915738,3722.91725592793,0.0,1.0
2013-09-20,26.29,26.79,26.25,26.79,4400,19.0664995003516,19.4291183573381,19.0374899917926,19.4291183573381,6066.97626891957,0.0,1.0
2013-09-23,26.07,26.0979,26.07,26.0979,1600,18.9526154221264,18.9728984282743,18.9526154221264,18.9728984282743,2200.85719416345,0.06297,1.0
2013-09-24,25.93,26.06,25.57,26.06,6200,18.8508368966527,18.9453455274497,18.589120688292,18.9453455274497,8528.32162738339,0.0,1.0
2013-09-25,25.6582,25.92,25.57,25.92,8700,18.6532411593403,18.843567001976,18.589120688292,18.843567001976,11967.1609932638,0.0,1.0
2013-09-26,25.64,25.85,25.5,25.84,5500,18.6400099510288,18.7926777392392,18.5382314255551,18.7854078445625,7565.44660493685,0.0,1.0
2013-09-27,25.24,25.5,25.24,25.5,13300,18.3492141639612,18.5382314255551,18.3492141639612,18.5382314255551,18294.6254264837,0.0,1.0
2013-09-30,24.82,24.98,24.81,24.93,16600,18.0438785875403,18.1601969023673,18.0366086928636,18.1238474289839,22833.8933894459,0.0,1.0
2013-10-01,25.25,25.2526,25.24,25.24,800,18.3564840586379,18.3583742312539,18.3492141639612,18.3492141639612,1100.42859708173,0.0,1.0
2013-10-02,25.5599,25.57,25.3,25.57,2100,18.5817780946685,18.589120688292,18.3928335320214,18.589120688292,2888.62506733953,0.0,1.0
2013-10-03,25.56,25.56,25.56,25.56,0,18.5818507936153,18.5818507936153,18.5818507936153,18.5818507936153,0,0.0,1.0
2013-10-04,25.65,25.7681,25.6,25.63,11700,18.6472798457055,18.7331373018372,18.610930372322,18.6327400563521,16093.7682323202,0.0,1.0
2013-10-07,25.5476,25.6,25.391,25.6,4800,18.5728361242162,18.610930372322,18.4589895735792,18.610930372322,6602.57158249034,0.0,1.0
2013-10-08,25.54,25.54,25.4919,25.5001,1600,18.5673110042619,18.5673110042619,18.532342810867,18.5383041245019,2200.85719416345,0.0,1.0
2013-10-09,25.55,25.64,25.25,25.64,49700,18.5745808989386,18.6400099510288,18.3564840586379,18.6400099510288,68364.1265937021,0.0,1.0
2013-10-10,26.03,26.1,25.74,25.74,21900,18.9235358434196,18.9744251061564,18.7127088977957,18.7127088977957,30124.2328451123,0.0,1.0
2013-10-11,26.27,26.27,26.26,26.26,2500,19.0980133156601,19.0980133156601,19.0907434209834,19.0907434209834,3438.8393658804,0.0,1.0
2013-10-14,26.49,26.49,26.4,26.4,3600,19.2579509985473,19.2579509985473,19.1925219464571,19.1925219464571,4951.92868686776,0.0,1.0
2013-10-15,26.2,26.45,26.11,26.4,5500,19.0471240529233,19.2288714198405,18.9816950008331,19.1925219464571,7565.44660493687,0.0,1.0
2013-10-16,26.48,26.48,26.19,26.19,6800,19.2506811038706,19.2506811038706,19.0398541582466,19.0398541582466,9353.64307519466,0.0,1.0
2013-10-17,26.58,26.6,26.37,26.5,8400,19.3233800506375,19.3379198399908,19.170712262427,19.265220893224,11554.5002693581,0.0,1.0
2013-10-18,26.64,26.76,26.45,26.76,11700,19.3669994186976,19.4542381548179,19.2288714198405,19.4542381548179,16093.7682323202,0.0,1.0
2013-10-21,26.4,26.7,26.4,26.7,10200,19.1925219464571,19.4106187867577,19.1925219464571,19.4106187867577,14030.464612792,0.0,1.0
2013-10-22,26.77,26.83,26.7,26.74,2000,19.4615080494946,19.5051274175547,19.4106187867577,19.4396983654645,2751.07149270431,0.0,1.0
2013-10-23,26.35,26.55,26.25,26.55,3600,19.1561724730736,19.3015703666074,19.0834735263068,19.3015703666074,4951.92868686778,0.0,1.0
2013-10-24,26.31,26.36,26.17,26.36,9100,19.1270928943669,19.1634423677503,19.0253143688933,19.1634423677503,12517.3752918046,0.0,1.0
2013-10-25,26.52,26.52,26.14,26.14,4700,19.2797606825773,19.2797606825773,19.0035046848632,19.0035046848632,6465.01800785515,0.0,1.0
2013-10-28,26.35,26.674,26.25,26.29,2600,19.1561724730736,19.3917170605983,19.0834735263068,19.1125531050135,3576.39294051562,0.0,1.0
2013-10-29,26.62,26.62,26.45,26.59,1800,19.3524596293442,19.3524596293442,19.2288714198405,19.3306499453142,2475.96434343389,0.0,1.0
2013-10-30,26.28,26.44,26.23,26.3,2000,19.1052832103368,19.2216015251638,19.0689337369534,19.1198229996902,2751.07149270432,0.0,1.0
2013-10-31,26.0,26.12,26.0,26.0,8200,18.9017261593896,18.9889648955098,18.9017261593896,18.9017261593896,11279.3931200877,0.0,1.0
2013-11-01,25.82,25.82,25.7,25.7,2700,18.7708680552092,18.7708680552092,18.6836293190889,18.6836293190889,3713.94651515082,0.0,1.0
2013-11-04,25.81,25.93,25.81,25.81,4500,18.7635981605325,18.8508368966527,18.7635981605325,18.7635981605325,6189.9108585847,0.0,1.0
2013-11-05,25.37,25.6,25.37,25.59,7800,18.4437227947582,18.610930372322,18.4437227947582,18.6036604776453,10729.1788215468,0.0,1.0
2013-11-06,25.48,25.61,25.47,25.49,2500,18.5236916362018,18.6182002669987,18.5164217415251,18.5309615308784,3438.83936588039,0.0,1.0
2013-11-07,25.27,25.668,25.11,25.39,4600,18.3710238479913,18.6603656561235,18.2547055331643,18.4582625841116,6327.46443321993,0.0,1.0
2013-11-08,25.09,25.09,24.93,24.93,19900,18.2401657438109,18.2401657438109,18.1238474289839,18.1238474289839,27373.161352408,0.0,1.0
2013-11-11,24.91,25.01,24.91,24.99,5000,18.1093076396305,18.1820065863974,18.1093076396305,18.167466797044,6877.6787317608,0.0,1.0
2013-11-12,24.73,24.965,24.53,24.74,9000,17.9784495354501,18.1492920603523,17.8330516419164,17.9857194301268,12379.8217171694,0.0,1.0
2013-11-13,24.87,24.88,24.53,24.53,3400,18.0802280609238,18.0874979556005,17.8330516419164,17.8330516419164,4676.82153759733,0.0,1.0
2013-11-14,25.3,25.3,24.95,25.24,13600,18.3928335320214,18.3928335320214,18.1383872183373,18.3492141639612,18707.2861503893,0.0,1.0
2013-11-15,25.46,25.58,25.36,25.36,2200,18.5091518468484,18.5963905829686,18.4364529000815,18.4364529000815,3026.17864197474,0.0,1.0
2013-11-18,25.58,25.72,25.58,25.63,1400,18.5963905829686,18.6981691084423,18.5963905829686,18.6327400563521,1925.75004489302,0.0,1.0
2013-11-19,25.625,25.83,25.41,25.5,1400,18.6291051090137,18.7781379498858,18.4728023734649,18.5382314255551,1925.75004489302,0.0,1.0
2013-11-20,24.99,25.5825,24.99,25.29,9800,18.167466797044,18.5982080566378,18.167466797044,18.3855636373447,13480.2503142512,0.0,1.0
2013-11-21,25.2,25.29,25.13,25.13,2500,18.3201345852545,18.3855636373447,18.2692453225177,18.2692453225177,3438.83936588039,0.0,1.0
2013-11-22,25.24,25.24,25.22,25.22,2000,18.3492141639612,18.3492141639612,18.3346743746079,18.3346743746079,2751.07149270432,0.0,1.0
2013-11-25,25.0,25.2,24.985,24.99,18600,18.1747366917207,18.3201345852545,18.1638318497057,18.167466797044,25584.9648821502,0.0,1.0
2013-11-26,25.04,25.04,24.72,24.88,5800,18.2038162704275,18.2038162704275,17.9711796407734,18.0874979556005,7978.1073288425,0.0,1.0
2013-11-27,24.94,25.09,24.88,24.98,3300,18.1311173236606,18.2401657438109,18.0874979556005,18.1601969023673,4539.26796296212,0.0,1.0
2013-11-29,25.13,25.13,25.13,25.13,400,18.2692453225177,18.2692453225177,18.2692453225177,18.2692453225177,550.214298540862,0.0,1.0
2013-12-02,24.69,25.06,24.69,25.06,8300,17.9493699567434,18.2183560597809,17.9493699567434,18.2183560597809,11416.9466947229,0.0,1.0
2013-12-03,24.5921,24.8,24.4539,24.8,10100,17.8781976878586,18.029338798187,17.7777277434268,18.029338798187,13892.9110381568,0.0,1.0
2013-12-04,24.58,24.605,24.15,24.43,4900,17.8694011152998,17.8875758519915,17.5567956442022,17.7603526951495,6740.12515712557,0.0,1.0
2013-12-05,24.485,24.61,24.34,24.48,7900,17.8003371158713,17.8912107993299,17.6949236430593,17.7967021685329,10866.732396182,0.0,1.0
2013-12-06,24.985,24.985,24.68,24.68,3000,18.1638318497057,18.1638318497057,17.9421000620667,17.9421000620667,4126.60723905647,0.0,1.0
2013-12-09,24.81,25.1199,24.79,24.97,15500,18.0366086928636,18.2619027288942,18.0220689035103,18.1529270076907,21320.8040684585,0.0,1.0
2013-12-10,25.065,25.0699,24.87,24.87,4800,18.2219910071192,18.2255532555108,18.0802280609238,18.0802280609238,6602.57158249035,0.0,1.0
2013-12-11,24.38,24.72,24.38,24.72,5000,17.724003221766,17.9711796407734,17.724003221766,17.9711796407734,6877.67873176081,0.0,1.0
2013-12-12,24.475,24.555,24.2605,24.3,15400,17.7930672211946,17.8512263786081,17.6371279803796,17.6658440643525,21183.2504938232,0.0,1.0
2013-12-13,24.395,24.435,24.32,24.4,4300,17.7349080637811,17.7639876424878,17.6803838537059,17.7385430111194,5914.80370931427,0.0,1.0
2013-12-16,24.515,24.63,24.42,24.46,31200,17.8221467999013,17.9057505886833,17.7530828004728,17.7821623791796,42916.7152861874,0.0,1.0
2013-12-17,24.59,24.66,24.28,24.62,36500,17.8766710099765,17.9275602727133,17.6513042749992,17.8984806940066,50207.0547418537,0.0,1.0
2013-12-18,25.035,25.2156,24.465,24.65,11600,18.2001813230891,18.3314756209501,17.7857973265179,17.9202903780366,15956.2146576851,0.0,1.0
2013-12-19,24.67,24.68,24.66,24.66,1300,17.93483016739,17.9421000620667,17.9275602727133,17.9275602727133,1788.19647025781,0.0,1.0
2013-12-20,24.4,24.62,24.4,24.5,11100,17.7385430111194,17.8984806940066,17.7385430111194,17.8112419578863,15268.446784509,0.0,1.0
2013-12-23,24.71,24.78,24.55,24.55,8500,17.9639097460968,18.0147990088336,17.8475914312698,17.8475914312698,11692.0538439933,0.0,1.0
2013-12-24,24.76,24.76,24.65,24.65,900,18.0582657091055,18.0582657091055,17.9780391651636,17.9780391651636,1234.00554399661,0.07979,1.0
2013-12-26,24.37,24.55,24.35,24.55,9100,17.7738261442206,17.9051059433982,17.7592394998675,17.9051059433982,12477.1671670768,0.0,1.0
2013-12-27,24.48,24.49,24.446,24.49,6000,17.8540526881625,17.861346010339,17.8292553927622,17.861346010339,8226.70362664403,0.0,1.0
2013-12-30,24.8585,24.915,24.62,24.62,23900,18.1301049325444,18.1713122028418,17.956159198634,17.956159198634,32769.7027794654,0.0,1.0
2013-12-31,24.97,24.98,24.92,24.95,12000,18.2114254748128,18.2187187969893,18.1749588639301,18.1968388304597,16453.4072532881,0.0,1.0
2014-01-02,24.16,24.52,24.16,24.52,6700,17.6206663785133,17.8832259768686,17.6206663785133,17.8832259768686,9186.48571641917,0.0,1.0
2014-01-03,24.02,24.17,23.96,24.16,50100,17.5185598680418,17.6279597006898,17.4747999349825,17.6206663785133,68692.9752824776,0.0,1.0
2014-01-06,23.9,23.93,23.9,23.92,8600,17.4310400019233,17.4529199684529,17.4310400019233,17.4456266462764,11791.6085315231,0.0,1.0
2014-01-07,23.865,24.0,23.82,23.994,29400,17.4055133743054,17.5039732236887,17.372693424511,17.4995972303828,40310.8477705559,0.0,1.0
2014-01-08,23.685,23.97,23.685,23.97,4700,17.2742335751278,17.4820932571591,17.2742335751278,17.4820932571591,6444.25117420449,0.0,1.0
2014-01-09,23.496,23.77,23.315,23.77,11800,17.1363897859912,17.3362268136283,17.0043806545959,17.3362268136283,16179.1837990666,0.0,1.0
2014-01-10,24.0,24.0281,23.73,23.73,1700,17.5039732236887,17.5244674590048,17.3070535249222,17.3070535249222,2330.89936088248,0.0,1.0
2014-01-13,24.078,24.365,24.078,24.365,900,17.5608611366657,17.7701794831323,17.5608611366657,17.7701794831323,1234.00554399661,0.0,1.0
2014-01-14,24.24,24.24,23.911,23.911,400,17.6790129559256,17.6790129559256,17.4390626563175,17.4390626563175,548.446908442936,0.0,1.0
2014-01-15,24.19,24.3699,24.05,24.3699,7800,17.6425463450429,17.7737532109988,17.5404398345714,17.7737532109988,10694.7147146373,0.0,1.0
2014-01-16,24.15,24.29,24.01,24.29,3900,17.6133730563367,17.7154795668083,17.5112665458652,17.7154795668083,5347.35735731864,0.0,1.0
2014-01-17,24.06,24.2,23.98,23.98,5700,17.5477331567479,17.6498396672194,17.4893865793356,17.4893865793356,7815.36844531185,0.0,1.0
2014-01-21,23.84,24.1966,23.79,24.02,3700,17.3872800688641,17.6473599376794,17.3508134579814,17.5185598680418,5073.13390309716,0.0,1.0
2014-01-22,24.25,24.25,24.03,24.05,11700,17.6863062781021,17.6863062781021,17.5258531902183,17.5404398345714,16042.0720719559,0.0,1.0
2014-01-23,23.83,24.15,23.5583,24.15,5200,17.3799867466876,17.6133730563367,17.1818271831511,17.6133730563367,7129.80980975816,0.0,1.0
2014-01-24,23.22,23.53,23.08,23.51,22900,16.9350940939188,17.1611870813915,16.8329875834473,17.1466004370384,31398.5855083581,0.0,1.0
2014-01-27,23.0096,23.12,22.82,23.08,4100,16.7816425953245,16.8621608721534,16.6433612068573,16.8329875834473,5621.58081154009,0.0,1.0
2014-01-28,22.89,23.0,22.89,23.0,1800,16.6944144620931,16.774641006035,16.6944144620931,16.774641006035,2468.01108799321,0.0,1.0
2014-01-29,22.66,22.7,22.515,22.7,4500,16.5266680520327,16.5558413407389,16.420914880473,16.5558413407389,6170.02771998305,0.0,1.0
2014-01-30,22.72,22.92,22.64,22.92,13900,16.570427985092,16.7162944286227,16.5120814076797,16.7162944286227,19058.530068392,0.0,1.0
2014-01-31,22.6,22.76,22.2732,22.58,19700,16.4829081189735,16.5996012737981,16.2445623502443,16.4683214746204,27011.0102408146,0.0,1.0
2014-02-03,22.01,22.63,22.01,22.63,7700,16.0526021105578,16.5047880855031,16.0526021105578,16.5047880855031,10557.6029875265,0.0,1.0
2014-02-04,22.72,22.72,22.48,22.48,6000,16.570427985092,16.570427985092,16.3953882528551,16.3953882528551,8226.70362664402,0.0,1.0
2014-02-05,22.58,22.61,22.51,22.57,800,16.4683214746204,16.4902014411501,16.4172682193847,16.4610281524439,1096.89381688588,0.0,1.0
2014-02-06,23.16,23.19,22.99,23.14,4600,16.8913341608596,16.9132141273892,16.7673476838585,16.8767475165065,6307.13944709376,0.0,1.0
2014-02-07,23.21,23.21,23.0676,23.09,900,16.9278007717423,16.9278007717423,16.8239438639484,16.8402809056238,1234.0055439966,0.0,1.0
2014-02-10,22.839,23.1,22.839,23.1,2600,16.6572185189927,16.8475742278004,16.6572185189927,16.8475742278004,3564.9049048791,0.0,1.0
2014-02-11,23.31,23.35,22.89,22.89,5800,17.0007339935076,17.0299072822138,16.6944144620931,16.6944144620931,7952.4801724226,0.0,1.0
2014-02-12,23.06,23.35,23.03,23.27,5600,16.8184009390942,17.0299072822138,16.7965209725646,16.9715607048015,7678.25671820112,0.0,1.0
2014-02-13,23.3584,23.3584,23.0,23.0,1100,17.0360336728421,17.0360336728421,16.774641006035,16.774641006035,1508.22899821807,0.0,1.0
2014-02-14,23.67,23.67,23.55,23.55,6000,17.263293591863,17.263293591863,17.1757737257445,17.1757737257445,8226.70362664403,0.0,1.0
2014-02-18,23.598,23.66,23.598,23.66,2800,17.2107816721919,17.2560002696864,17.2107816721919,17.2560002696864,3839.12835910056,0.0,1.0
2014-02-19,23.39,23.4882,23.39,23.47,4000,17.0590805709199,17.1307009946935,17.0590805709199,17.1174271483322,5484.46908442938,0.0,1.0
2014-02-20,23.51,23.52,23.35,23.3599,5700,17.1466004370384,17.1538937592149,17.0299072822138,17.0371276711686,7815.36844531183,0.0,1.0
2014-02-21,23.46,23.47,23.46,23.47,600,17.1101338261557,17.1174271483322,17.1101338261557,17.1174271483322,822.670362664404,0.0,1.0
2014-02-24,23.75,23.75,23.5025,23.5204,2600,17.3216401692753,17.3216401692753,17.141130445406,17.154185492102,3564.90490487908,0.0,1.0
2014-02-25,23.45,23.45,23.45,23.45,600,17.1028405039792,17.1028405039792,17.1028405039792,17.1028405039792,822.670362664402,0.0,1.0
2014-02-26,23.3156,23.34,23.2988,23.34,1700,17.0048182539265,17.0226139600373,16.9925654726699,17.0226139600373,2330.89936088248,0.0,1.0
2014-02-27,23.49,23.49,23.311,23.39,5400,17.1320137926853,17.1320137926853,17.0014633257253,17.0590805709199,7404.03326397964,0.0,1.0
2014-02-28,23.39,23.9099,23.36,23.61,3600,17.0590805709199,17.4382603908781,17.0372006043903,17.2195336588038,4936.02217598644,0.0,1.0
2014-03-03,23.02,23.21,23.0,23.08,14000,16.7892276503881,16.9278007717423,16.774641006035,16.8329875834473,19195.6417955027,0.0,1.0
2014-03-04,23.56,23.59,23.55,23.55,2200,17.1830670479211,17.2049470144507,17.1757737257445,17.1757737257445,3016.45799643614,0.0,1.0
2014-03-05,23.7601,23.819,23.729,23.76,3900,17.3290064246736,17.3719640922934,17.3063241927045,17.3289334914518,5347.35735731862,0.0,1.0
2014-03-06,24.245,24.28,24.13,24.13,8600,17.6826596170138,17.7081862446317,17.5987864119837,17.5987864119837,11791.6085315232,0.0,1.0
2014-03-07,23.85,24.11,23.85,24.11,2000,17.3945733910406,17.5841997676306,17.3945733910406,17.5841997676306,2742.23454221469,0.0,1.0
2014-03-10,23.73,23.73,23.6625,23.6625,3900,17.3070535249222,17.3070535249222,17.2578236002306,17.2578236002306,5347.35735731863,0.0,1.0
2014-03-11,23.8,23.9265,23.77,23.9265,2600,17.358106780158,17.4503673056911,17.3362268136283,17.4503673056911,3564.90490487908,0.0,1.0
2014-03-12,23.3021,23.52,23.3021,23.52,1000,16.9949722689882,17.1538937592149,16.9949722689882,17.1538937592149,1371.11727110734,0.0,1.0
2014-03-13,23.07,23.3401,23.0,23.34,26800,16.8256942612708,17.022686893259,16.774641006035,17.0226139600373,36745.9428656766,0.0,1.0
2014-03-14,23.6,23.6,23.3,23.3,2000,17.2122403366272,17.2122403366272,16.9934406713311,16.9934406713311,2742.23454221468,0.0,1.0
2014-03-17,23.73,23.8799,23.687,23.84,32400,17.3070535249222,17.4163804243485,17.2756922395631,17.3872800688641,44424.1995838778,0.0,1.0
2014-03-18,24.23,24.23,23.917,23.917,2600,17.671719633749,17.671719633749,17.4434386496234,17.4434386496234,3564.90490487909,0.0,1.0
2014-03-19,23.8,24.05,23.8,23.84,800,17.358106780158,17.5404398345714,17.358106780158,17.3872800688641,1096.89381688587,0.0,1.0
2014-03-20,23.6108,23.64,23.6108,23.64,2200,17.2201171245779,17.2414136253334,17.2201171245779,17.2414136253334,3016.45799643615,0.0,1.0
2014-03-21,23.86,23.94,23.86,23.94,1300,17.4018667132172,17.4602132906295,17.4018667132172,17.4602132906295,1782.45245243954,0.0,1.0
2014-03-24,23.665,23.91,23.665,23.91,1000,17.3118160643035,17.4910425564123,17.3118160643035,17.4910425564123,1366.98541112602,0.07153,1.0
2014-03-25,24.26,24.26,24.08,24.1469,1100,17.7470804022819,17.7470804022819,17.6154037958347,17.6643436012309,1503.68395223863,0.0,1.0
2014-03-26,24.32,24.41,24.31,24.41,2000,17.790972604431,17.8568109076547,17.7836572374062,17.8568109076547,2733.97082225205,0.0,1.0
2014-03-27,24.44,24.44,24.36,24.37,2000,17.8787570087292,17.8787570087292,17.8202340725304,17.8275494395553,2733.97082225205,0.0,1.0
2014-03-28,24.85,24.85,24.52,24.52,1300,18.178687056748,18.178687056748,17.937279944928,17.937279944928,1777.08103446383,0.0,1.0
2014-03-31,24.9199,25.01,24.8975,24.98,3800,18.2298214722517,18.2957329291456,18.213435050116,18.273786828071,5194.54456227889,0.0,1.0
2014-04-01,25.09,25.099,25.09,25.099,300,18.3542558653444,18.3608396956667,18.3542558653444,18.3608396956667,410.095623337806,0.0,1.0
2014-04-02,25.12,25.12,25.07,25.07,400,18.3762019664189,18.3762019664189,18.3396251312947,18.3396251312947,546.79416445041,0.0,1.0
2014-04-03,24.91,25.0,24.83,25.0,2900,18.2225792588971,18.2884175621207,18.1640563226983,18.2884175621207,3964.25769226547,0.0,1.0
2014-04-04,25.06,25.3801,25.06,25.29,1600,18.3323097642698,18.5664746627352,18.3323097642698,18.5005632058413,2187.17665780164,0.0,1.0
2014-04-07,25.289,25.33,25.289,25.33,1200,18.4998316691388,18.5298246739407,18.4998316691388,18.5298246739407,1640.38249335123,0.0,1.0
2014-04-08,25.5399,25.71,25.45,25.45,2200,18.6833742277923,18.8078086208849,18.6176090782389,18.6176090782389,3007.36790447725,0.0,1.0
2014-04-09,25.659,25.7196,25.61,25.61,2100,18.7705002490582,18.8148313732288,18.7346549506365,18.7346549506365,2870.66936336466,0.0,1.0
2014-04-10,25.56,25.56,25.56,25.56,1400,18.6980781155122,18.6980781155122,18.6980781155122,18.6980781155122,1913.77957557644,0.0,1.0
2014-04-11,25.5299,25.5299,25.39,25.44,1600,18.6760588607674,18.6760588607674,18.5737168760898,18.610293711214,2187.17665780164,0.0,1.0
2014-04-14,25.4224,25.53,25.321,25.53,3300,18.5974186652503,18.6761320144377,18.5232408436183,18.6761320144377,4511.05185671588,0.0,1.0
2014-04-15,25.031,25.37,24.9399,25.37,5200,18.3110951998977,18.5590861420401,18.2444522063014,18.5590861420401,7108.32413785535,0.0,1.0
2014-04-16,25.44,25.44,25.16,25.16,2900,18.610293711214,18.610293711214,18.4054634345183,18.4054634345183,3964.25769226548,0.0,1.0
2014-04-17,25.4601,25.62,25.4601,25.47,2400,18.624997598934,18.7419703176613,18.624997598934,18.6322398122886,3280.76498670246,0.0,1.0
2014-04-21,25.4618,25.62,25.4404,25.58,2800,18.6262412113282,18.7419703176613,18.610586325895,18.7127088495619,3827.55915115287,0.0,1.0
2014-04-22,25.524,25.607,25.4001,25.6,12300,18.6717427942228,18.732460340529,18.5811053967849,18.7273395836116,16813.9205568501,0.0,1.0
2014-04-23,25.33,25.44,25.29,25.44,900,18.5298246739407,18.610293711214,18.5005632058413,18.610293711214,1230.28687001342,0.0,1.0
2014-04-24,25.39,25.39,25.25,25.25,5200,18.5737168760898,18.5737168760898,18.4713017377419,18.4713017377419,7108.32413785533,0.0,1.0
2014-04-25,25.09,25.11,25.04,25.04,1300,18.3542558653444,18.368886599394,18.3176790302201,18.3176790302201,1777.08103446383,0.0,1.0
2014-04-28,25.31,25.31,25.031,25.031,2500,18.515193939891,18.515193939891,18.3110951998977,18.3110951998977,3417.46352781506,0.0,1.0
2014-04-29,25.4,25.41,25.4,25.401,1000,18.5810322431146,18.5883476101395,18.5810322431146,18.5817637798171,1366.98541112603,0.0,1.0
2014-04-30,25.33,25.33,25.33,25.33,300,18.5298246739407,18.5298246739407,18.5298246739407,18.5298246739407,410.095623337808,0.0,1.0
2014-05-01,25.5199,25.5199,25.34,25.34,700,18.6687434937426,18.6687434937426,18.5371400409656,18.5371400409656,956.889787788216,0.0,1.0
2014-05-02,25.61,25.62,25.57,25.61,700,18.7346549506365,18.7419703176613,18.7053934825371,18.7346549506365,956.889787788215,0.0,1.0
2014-05-05,25.45,25.512,25.37,25.512,3700,18.6176090782389,18.662964353793,18.5590861420401,18.662964353793,5057.84602116629,0.0,1.0
2014-05-06,25.5,25.53,25.33,25.33,1400,18.6541859133631,18.6761320144377,18.5298246739407,18.5298246739407,1913.77957557644,0.0,1.0
2014-05-07,25.6901,25.6901,25.69,25.6901,3300,18.7932510405055,18.7932510405055,18.7931778868353,18.7932510405055,4511.05185671588,0.0,1.0
2014-05-08,25.888,25.9999,25.875,25.9499,6400,18.9380221539272,19.0198811109353,18.9285121767949,18.9833042758111,8748.70663120658,0.0,1.0
2014-05-09,25.8,25.91,25.79,25.91,11600,18.8736469241086,18.9541159613819,18.8663315570837,18.9541159613819,15857.0307690619,0.0,1.0
2014-05-12,26.01,26.04,25.89,26.0,42800,19.0272696316304,19.0492157327049,18.9394852273322,19.0199542646055,58506.9755961938,0.0,1.0
2014-05-13,26.26,26.26,26.14,26.15,6200,19.2101538072516,19.2101538072516,19.1223694029534,19.1296847699783,8475.30954898135,0.0,1.0
2014-05-14,26.379,26.38,26.3,26.33,18100,19.2972066748473,19.2979382115498,19.239415275351,19.2613613764255,24742.435941381,0.0,1.0
2014-05-15,26.08,26.14,25.94,26.11,3800,19.0784772008043,19.1223694029534,18.9760620624565,19.1004233018789,5194.5445622789,0.0,1.0
2014-05-16,26.43,26.43,26.22,26.22,3200,19.334515046674,19.334515046674,19.1808923391522,19.1808923391522,4374.35331560328,0.0,1.0
2014-05-19,26.43,26.43,26.334,26.334,6500,19.334515046674,19.334515046674,19.2642875232355,19.2642875232355,8885.40517231917,0.0,1.0
2014-05-20,26.03,26.1383,25.92,26.11,1400,19.0419003656801,19.1211257905592,18.9614313284068,19.1004233018789,1913.77957557643,0.0,1.0
2014-05-21,26.21,26.2467,26.21,26.2467,500,19.1735769721274,19.2004243691086,19.1735769721274,19.2004243691086,683.492705563011,0.0,1.0
2014-05-22,26.42,26.42,26.23,26.23,30800,19.3271996796492,19.3271996796492,19.1882077061771,19.1882077061771,42103.1506626815,0.0,1.0
2014-05-23,26.35,26.41,26.31,26.361,900,19.2759921104752,19.3198843126243,19.2467306423758,19.2840390142026,1230.28687001342,0.0,1.0
2014-05-27,26.1,26.28,26.08,26.28,7200,19.093107934854,19.2247845413013,19.0784772008043,19.2247845413013,9842.29496010739,0.0,1.0
2014-05-28,26.1924,26.21,25.8201,25.87,3400,19.1607019261636,19.1735769721274,18.8883508118285,18.9248544932825,4647.75039782849,0.0,1.0
2014-05-29,26.2756,26.33,26.2625,26.33,1600,19.2215657798104,19.2613613764255,19.2119826490078,19.2613613764255,2187.17665780164,0.0,1.0
2014-05-30,25.87,26.11,25.85,26.11,3300,18.9248544932825,19.1004233018789,18.9102237592328,19.1004233018789,4511.05185671589,0.0,1.0
2014-06-02,25.978,25.98,25.8901,25.98,2300,19.0038604571509,19.0053235305559,18.9395583810025,19.0053235305559,3144.06644558985,0.0,1.0
2014-06-03,26.118,26.12,25.98,25.98,1900,19.1062755954988,19.1077386689037,19.0053235305559,19.0053235305559,2597.27228113944,0.0,1.0
2014-06-04,26.0195,26.04,25.9636,26.035,5700,19.034219230304,19.0492157327049,18.9933263286351,19.0455580491925,7791.81684341834,0.0,1.0
2014-06-05,26.226,26.256,26.13,26.16,10700,19.1852815593671,19.2072276604417,19.1150540359286,19.1370001370031,14626.7438990485,0.0,1.0
2014-06-06,26.53,26.55,26.36,26.36,2700,19.4076687169225,19.4222994509722,19.2833074775001,19.2833074775001,3690.86061004027,0.0,1.0
2014-06-09,26.6595,26.6695,26.52,26.565,4300,19.5024027198943,19.5097180869191,19.4003533498977,19.4332725015095,5878.0372678419,0.0,1.0
2014-06-10,26.71,26.71,26.54,26.641,11600,19.5393453233698,19.5393453233698,19.4149840839474,19.4888692908983,15857.0307690619,0.0,1.0
2014-06-11,26.55,26.5992,26.5232,26.573,2700,19.4222994509722,19.4582910567345,19.4026942673456,19.4391247951294,3690.86061004027,0.0,1.0
2014-06-12,26.3352,26.52,26.3352,26.47,4700,19.2651653672785,19.4003533498977,19.2651653672785,19.3637765147734,6424.8314322923,0.0,1.0
2014-06-13,26.364,26.54,26.2801,26.54,2600,19.28623362431,19.4149840839474,19.2248576949715,19.4149840839474,3554.16206892767,0.0,1.0
2014-06-16,26.33,26.47,26.32,26.32,3400,19.2613613764255,19.3637765147734,19.2540460094007,19.2540460094007,4647.75039782849,0.0,1.0
2014-06-17,26.27,26.28,26.12,26.28,9500,19.2174691742764,19.2247845413013,19.1077386689037,19.2247845413013,12986.3614056973,0.0,1.0
2014-06-18,26.46,26.58,26.24,26.27,3700,19.3564611477486,19.4442455520467,19.1955230732019,19.2174691742764,5057.84602116628,0.0,1.0
2014-06-19,26.488,26.67,26.488,26.66,2400,19.3769441754181,19.5100838552704,19.3769441754181,19.5027684882455,3280.76498670247,0.0,1.0
2014-06-20,26.59,26.59,26.49,26.49,1400,19.4515609190716,19.4515609190716,19.3784072488231,19.3784072488231,1913.77957557643,0.0,1.0
2014-06-23,26.37,26.4,26.246,26.35,23700,19.4588762860964,19.4810138017803,19.3673745546032,19.4441179423072,32117.425015264,0.23,1.0
2014-06-24,26.295,26.53,26.28,26.36,10600,19.4035324968868,19.5769430364103,19.3924637390449,19.4514971142018,14364.755492059,0.0,1.0
2014-06-25,26.39,26.39,26.33,26.34,8000,19.4736346298857,19.4736346298857,19.429359598518,19.4367387704126,10841.3248996671,0.0,1.0
2014-06-26,26.34,26.3701,26.261,26.33,5800,19.4367387704126,19.4589500778154,19.3784433124452,19.429359598518,7859.96055225869,0.0,1.0
2014-06-27,26.47,26.47,26.293,26.389,4900,19.5326680050426,19.5326680050426,19.4020566625079,19.4728967126962,6640.31150104612,0.0,1.0
2014-06-30,26.61,26.61,26.3401,26.46,15800,19.6359764115672,19.6359764115672,19.4368125621315,19.525288833148,21411.6166768426,0.0,1.0
2014-07-01,26.62,26.7,26.56,26.7,230200,19.6433555834618,19.7023889586187,19.5990805520941,19.7023889586187,311959.123987922,0.0,1.0
2014-07-02,26.72,26.72,26.6,26.6,2400,19.7171473024079,19.7171473024079,19.6285972396726,19.6285972396726,3252.39746990015,0.0,1.0
2014-07-03,26.76,26.79,26.65,26.65,69800,19.7466639899864,19.7688015056702,19.6654930991456,19.6654930991456,94590.5597495958,0.0,1.0
2014-07-07,27.04,27.09,26.9,26.91,12300,19.9532808030356,19.9901766625086,19.849972396511,19.8573515684056,16668.5370332382,0.0,1.0
2014-07-08,27.0001,27.22,27.0001,27.22,7400,19.9238379071761,20.0861058971386,19.9238379071761,20.0861058971386,10028.2255321921,0.0,1.0
2014-07-09,27.3305,27.4,27.27,27.27,2400,20.1676457465741,20.2189309912417,20.1230017566117,20.1230017566117,3252.39746990014,0.0,1.0
2014-07-10,27.14,27.14,27.045,27.07,5700,20.0270725219817,20.0270725219817,19.9569703889829,19.9754183187194,7724.44399101284,0.0,1.0
2014-07-11,27.2388,27.24,26.972,26.972,19300,20.0999787403005,20.1008642409278,19.9031024341522,19.9031024341522,26154.696320447,0.0,1.0
2014-07-14,27.3399,27.3399,27.16,27.16,4100,20.174582168155,20.174582168155,20.0418308657709,20.0418308657709,5556.17901107942,0.0,1.0
2014-07-15,27.284,27.32,27.1301,27.23,6300,20.1333325972641,20.1598976160848,20.019767141806,20.0934850690332,8537.5433584879,0.0,1.0
2014-07-16,27.35,27.35,27.15,27.34,26300,20.1820351317686,20.1820351317686,20.0344516938763,20.174655959874,35640.8556076557,0.0,1.0
2014-07-17,26.778,27.1,26.756,27.02,11000,19.7599464993967,19.9975558344033,19.7437123212285,19.9385224592463,14906.8217370423,0.0,1.0
2014-07-18,27.14,27.18,26.88,26.95,10700,20.0270725219817,20.0565892095602,19.8352140527217,19.886868255984,14500.2720533048,0.0,1.0
2014-07-21,27.24,27.24,26.97,26.97,3200,20.1008642409278,20.1008642409278,19.9016265997733,19.9016265997733,4336.52995986687,0.0,1.0
2014-07-22,27.45,27.51,27.355,27.355,14200,20.2558268507147,20.3001018820824,20.1857247177159,20.1857247177159,19243.3516969092,0.0,1.0
2014-07-23,27.52,27.5888,27.47,27.5888,1800,20.307481053977,20.358249756612,20.270585194504,20.358249756612,2439.29810242511,0.0,1.0
2014-07-24,27.63,27.66,27.6,27.61,7500,20.3886519448178,20.4107894605016,20.3665144291339,20.3738936010285,10163.7420934379,0.0,1.0
2014-07-25,27.48,27.59,27.395,27.59,4200,20.2779643663986,20.3591352572393,20.2152414052944,20.3591352572393,5691.69557232524,0.0,1.0
2014-07-28,27.54,27.54,27.23,27.34,2800,20.3222393977663,20.3222393977663,20.0934850690332,20.174655959874,3794.46371488349,0.0,1.0
2014-07-29,27.17,27.54,27.17,27.54,14500,20.0492100376655,20.3222393977663,20.0492100376655,20.3222393977663,19649.9013806468,0.0,1.0
2014-07-30,26.94,27.28,26.912,27.2799,13100,19.8794890840894,20.1303809285063,19.8588274027845,20.1303071367874,17752.669523205,0.0,1.0
2014-07-31,26.45,26.81,26.4,26.81,11600,19.5179096612534,19.7835598494595,19.4810138017803,19.7835598494595,15719.9211045173,0.0,1.0
2014-08-01,26.5415,26.629,26.37,26.5019,2400,19.5854290840891,19.6499968381669,19.4588762860964,19.5562075633864,3252.39746990014,0.0,1.0
2014-08-04,26.9,27.02,26.71,26.75,4800,19.849972396511,19.9385224592463,19.7097681305133,19.7392848180918,6504.79493980028,0.0,1.0
2014-08-05,26.55,26.72,26.546,26.72,1600,19.5917013801995,19.7171473024079,19.5887497114416,19.7171473024079,2168.26497993343,0.0,1.0
2014-08-06,26.26,26.3899,26.26,26.34,8000,19.3777053952557,19.4735608381667,19.3777053952557,19.4367387704126,10841.3248996671,0.0,1.0
2014-08-07,26.29,26.4291,26.26,26.4291,4600,19.3998429109395,19.5024871919936,19.3777053952557,19.5024871919936,6233.76181730862,0.0,1.0
2014-08-08,26.59,26.62,26.4658,26.4658,4900,19.6212180677779,19.6433555834618,19.5295687528468,19.5295687528468,6640.31150104614,0.0,1.0
2014-08-11,26.91,27.05,26.9,26.91,4000,19.8573515684056,19.9606599749302,19.849972396511,19.8573515684056,5420.66244983357,0.0,1.0
2014-08-12,27.006,27.02,26.84,26.9499,3500,19.9281916185939,19.9385224592463,19.8056973651433,19.8867944642651,4743.07964360437,0.0,1.0
2014-08-13,27.1,27.25,27.09,27.25,800,19.9975558344033,20.1082434128225,19.9901766625086,20.1082434128225,1084.13248996671,0.0,1.0
2014-08-14,27.13,27.19,27.13,27.19,3100,20.0196933500871,20.0639683814548,20.0196933500871,20.0639683814548,4201.01339862102,0.0,1.0
2014-08-15,27.13,27.2799,27.02,27.26,2900,20.0196933500871,20.1303071367874,19.9385224592463,20.1156225847171,3929.98027612934,0.0,1.0
2014-08-18,27.3518,27.3518,27.18,27.28,1400,20.1833633827096,20.1833633827096,20.0565892095602,20.1303809285063,1897.23185744175,0.0,1.0
2014-08-19,27.51,27.53,27.48,27.48,7600,20.3001018820824,20.3148602258716,20.2779643663986,20.2779643663986,10299.2586546838,0.0,1.0
2014-08-20,27.55,27.55,27.5,27.5,5100,20.3296185696609,20.3296185696609,20.2927227101878,20.2927227101878,6911.3446235378,0.0,1.0
2014-08-21,27.57,27.57,27.555,27.555,1400,20.3443769134501,20.3443769134501,20.3333081556082,20.3333081556082,1897.23185744175,0.0,1.0
2014-08-22,27.421,27.5,27.412,27.5,2900,20.2344272522203,20.2927227101878,20.2277859975152,20.2927227101878,3929.98027612935,0.0,1.0
2014-08-25,27.5601,27.63,27.43,27.61,10800,20.3370715332744,20.3886519448178,20.2410685069255,20.3738936010285,14635.7886145507,0.0,1.0
2014-08-26,27.78,27.78,27.654,27.6691,2300,20.499339523237,20.499339523237,20.4063619573649,20.4175045069257,3116.8809086543,0.0,1.0
2014-08-27,27.93,27.93,27.764,27.764,8200,20.6100271016562,20.6100271016562,20.4875328482056,20.4875328482056,11112.3580221588,0.0,1.0
2014-08-28,27.68,27.69,27.569,27.66,6100,20.4255478042908,20.4329269761855,20.3436389962606,20.4107894605016,8266.51023599622,0.0,1.0
2014-08-29,27.59,27.639,27.59,27.63,5900,20.3591352572393,20.3952931995229,20.3591352572393,20.3886519448178,7995.47711350453,0.0,1.0
2014-09-02,27.599,27.65,27.56,27.65,5800,20.3657765119445,20.403410288607,20.3369977415555,20.403410288607,7859.96055225867,0.0,1.0
2014-09-03,28.049,28.07,27.9726,27.99,3600,20.6978392472021,20.7133355081808,20.6414623739272,20.6543021330239,4878.59620485022,0.0,1.0
2014-09-04,27.9351,28.16,27.84,28.1478,4500,20.6137904793224,20.7797480552323,20.5436145546047,20.7707454655209,6098.24525606278,0.0,1.0
2014-09-05,28.1,28.1,28.1,28.1,200,20.7354730238646,20.7354730238646,20.7354730238646,20.7354730238646,271.033122491679,0.0,1.0
2014-09-08,27.83,28.27,27.83,28.23,2200,20.53623538271,20.8609189460731,20.53623538271,20.8314022584946,2981.36434740847,0.0,1.0
2014-09-09,27.39,27.74,27.39,27.74,13800,20.211551819347,20.4698228356585,20.211551819347,20.4698228356585,18701.2854519259,0.0,1.0
2014-09-10,27.45,27.45,27.1,27.33,5200,20.2558268507147,20.2558268507147,19.9975558344033,20.1672767879794,7046.86118478366,0.0,1.0
2014-09-11,27.18,27.23,27.16,27.23,4400,20.0565892095602,20.0934850690332,20.0418308657709,20.0934850690332,5962.72869481692,0.0,1.0
2014-09-12,26.87,27.09,26.811,27.09,7800,19.8278348808271,19.9901766625086,19.7842977666489,19.9901766625086,10570.2917771755,0.0,1.0
2014-09-15,26.899,26.899,26.643,26.777,4900,19.8492344793215,19.8492344793215,19.6603276788194,19.7592085822072,6640.31150104613,0.0,1.0
2014-09-16,27.24,27.42,26.88,26.88,9900,20.1008642409278,20.2336893350309,19.8352140527217,19.8352140527217,13416.1395633381,0.0,1.0
2014-09-17,26.9,27.23,26.9,27.23,4800,19.849972396511,20.0934850690332,19.849972396511,20.0934850690332,6504.79493980028,0.0,1.0
2014-09-18,27.09,27.15,26.95,26.95,7500,19.9901766625086,20.0344516938763,19.886868255984,19.886868255984,10163.742093438,0.0,1.0
2014-09-19,26.838,27.19,26.81,27.19,9100,19.8042215307644,20.0639683814548,19.7835598494595,20.0639683814548,12332.0070733714,0.0,1.0
2014-09-22,26.246,26.55,26.1,26.55,19300,19.5235694860965,19.7497054734383,19.4149647027021,19.7497054734383,25945.4502088223,0.21167,1.0
2014-09-23,26.22,26.33,26.07,26.33,20500,19.5042289082318,19.5860544299673,19.3926486513197,19.5860544299673,27558.6388228423,0.0,1.0
2014-09-24,26.533,26.533,26.22,26.28,10253,19.7370597109883,19.7370597109883,19.5042289082318,19.5488610109966,13783.3523829562,0.0,1.0
2014-09-25,26.06,26.31,25.99,26.31,4142,19.3852099675255,19.571177062379,19.3331391809666,19.571177062379,5568.18936605918,0.0,1.0
2014-09-26,26.0901,26.1615,25.978,26.0,4290,19.4076004057459,19.4607126080361,19.3242127604136,19.3405778647607,5767.14929512164,0.0,1.0
2014-09-29,25.62,25.73,25.4949,25.73,11290,19.0579078805834,19.139733402319,18.9648499463188,19.139733402319,15177.4162102386,0.0,1.0
2014-09-30,25.7174,25.73,25.63,25.71,7281,19.1303606607384,19.139733402319,19.0653465643776,19.1248560347307,9788.02191556657,0.0,1.0
2014-10-01,25.31,25.54,25.28,25.54,6015,18.8273086829651,18.9983984102303,18.8049926315827,18.9983984102303,8086.10792777547,0.0,1.0
2014-10-02,25.302,25.42,24.925,25.0701,4156,18.8213577359298,18.9091342047007,18.5409193568908,18.6488546587438,5587.00989988941,0.0,1.0
2014-10-03,25.37,25.42,25.1799,25.2781,5248,18.87194078573,18.9091342047007,18.7305314068034,18.8035792816618,7055.01153864763,0.0,1.0
2014-10-06,25.78,25.98,25.78,25.89,4978,19.1769268212897,19.3257004971724,19.1769268212897,19.2587523430252,6692.04410049312,0.0,1.0
2014-10-07,25.73,25.91,25.73,25.835,31069,19.139733402319,19.2736297106135,19.139733402319,19.2178395821574,41766.7975408238,0.0,1.0
2014-10-08,25.85,25.87,25.31,25.7,5010,19.2289976078486,19.2438749754369,18.8273086829651,19.1174173509365,6735.06246353368,0.0,1.0
2014-10-09,25.598,25.9,25.563,25.9,726,19.0415427762363,19.2661910268193,19.0155073829568,19.2661910268193,975.979111482126,0.0,1.0
2014-10-10,25.18,25.67,25.18,25.67,9733,18.7306057936413,19.0951012995541,18.7306057936413,19.0951012995541,13084.3039835476,0.0,1.0
2014-10-13,25.421,25.6,25.4001,25.49,19131,18.9098780730801,19.0430305129952,18.8943312239503,18.9612049912596,25718.2594790145,0.0,1.0
2014-10-14,25.49,25.57,25.329,25.39,2982,18.9612049912596,19.0207144616127,18.841442182174,18.8868181533182,4008.77370583981,0.0,1.0
2014-10-15,25.07,25.25,24.6,25.25,64725,18.6487802719058,18.7826765802003,18.2991621335813,18.7826765802003,87011.360868706,0.0,1.0
2014-10-16,25.09,25.1799,24.52,24.52,1750,18.6636576394941,18.7305314068034,18.2396526632282,18.2396526632282,2352.56672877922,0.0,1.0
2014-10-17,25.38,25.55,25.37,25.47,1896,18.8793794695241,19.0058370940245,18.87194078573,18.9463276236714,2548.83801015166,0.0,1.0
2014-10-20,25.25,25.54,25.1909,25.54,2575,18.7826765802003,18.9983984102303,18.7387139589769,18.9983984102303,3461.633900918,0.0,1.0
2014-10-21,25.4085,25.51,25.36,25.36,1133,18.9005797183374,18.9760823588479,18.8645021019358,18.8645021019358,1523.11891640392,0.0,1.0
2014-10-22,25.255,25.2899,25.21,25.2899,1807,18.7863959220974,18.8123569285389,18.7529218450238,18.8123569285389,2429.19318794517,0.0,1.0
2014-10-23,25.0701,25.0701,25.0701,25.0701,457,18.6488546587438,18.6488546587438,18.6488546587438,18.6488546587438,614.35599717263,0.0,1.0
2014-10-24,25.28,25.35,25.06,25.06,2690,18.8049926315827,18.8570634181417,18.6413415881117,18.6413415881117,3616.23114309493,0.0,1.0
2014-10-27,25.08,25.1,25.08,25.1,3795,18.6562189556999,18.6710963232882,18.6562189556999,18.6710963232882,5101.70899183839,0.0,1.0
2014-10-28,25.6,25.62,25.3001,25.3001,5120,19.0430305129952,19.0579078805834,18.8199443860089,18.8199443860089,6882.93808648549,0.0,1.0
2014-10-29,25.648,25.9076,25.55,25.88,7588,19.078736195207,19.2718444265029,19.0058370940245,19.251313659231,10200.7293359867,0.0,1.0
2014-10-30,25.948,26.24,25.655,25.655,5280,19.3018967090312,19.51910627582,19.0839432738629,19.0839432738629,7098.02990168817,0.0,1.0
2014-10-31,25.96,26.0382,25.7,25.7,9153,19.3108231295842,19.3689936368543,19.1174173509365,19.1174173509365,12304.5961534378,0.0,1.0
2014-11-03,25.83,25.98,25.8,25.81,5062,19.2141202402604,19.3257004971724,19.1918041888779,19.1992428726721,6804.96730347452,0.0,1.0
2014-11-04,25.67,25.7123,25.67,25.7123,2636,19.0951012995541,19.1265669320033,19.0951012995541,19.1265669320033,3543.63765546403,0.0,1.0
2014-11-05,25.5287,25.66,25.3701,25.66,1550,18.989992697543,19.08766261576,18.8720151725679,19.08766261576,2083.70195977588,0.0,1.0
2014-11-06,24.971,25.24,24.971,25.238,2394,18.5751373023438,18.7752378964062,18.5751373023438,18.7737501596473,3218.31128496999,0.0,1.0
2014-11-07,25.13,25.22,25.03,25.03,2718,18.6934123746706,18.7603605288179,18.6190255367293,18.6190255367293,3653.8722107554,0.0,1.0
2014-11-10,25.21,25.42,25.11,25.11,10172,18.7529218450238,18.9091342047007,18.6785350070824,18.6785350070824,13674.4621515098,0.0,1.0
2014-11-11,25.23,25.28,25.12,25.19,2349,18.767799212612,18.8049926315827,18.6859736908765,18.7380444774355,3157.81671194423,0.0,1.0
2014-11-12,25.2763,25.4448,25.2763,25.4368,2033,18.8022403185789,18.9275821405101,18.8022403185789,18.9216311934748,2733.01037691895,0.0,1.0
2014-11-13,25.248,25.4399,25.2479,25.4399,3534,18.7811888434415,18.923937185451,18.7811144566035,18.923937185451,4750.84046828901,0.0,1.0
2014-11-14,25.318,25.318,25.0801,25.2,2286,18.8332596300005,18.8332596300005,18.6562933425379,18.7454831612296,3073.12430970817,0.0,1.0
2014-11-17,25.17,25.3,25.17,25.3,466,18.7231671098472,18.819869999171,18.7231671098472,18.819869999171,626.454911777782,0.0,1.0
2014-11-18,25.27,25.34,25.18,25.29,144102,18.7975539477886,18.8496247343476,18.7306057936413,18.8124313153769,193719.754714596,0.0,1.0
2014-11-19,25.3899,25.4028,25.16,25.16,46623,18.8867437664803,18.8963396685747,18.7157284260531,18.7157284260531,62676.4106262136,0.0,1.0
2014-11-20,25.4032,25.52,25.28,25.52,11070,18.8966372159265,18.9835210426421,18.8049926315827,18.9835210426421,14881.6649643349,0.0,1.0
2014-11-21,26.139,26.159,25.63,25.93,50703,19.4439755694992,19.4588529370875,19.0653465643776,19.2885070782017,68161.2519138819,0.0,1.0
2014-11-24,25.944,26.039,25.9004,26.039,2028,19.2989212355135,19.3695887315579,19.2664885741711,19.3695887315579,2726.28875769387,0.0,1.0
2014-11-25,25.761,25.99,25.76,25.94,24896,19.1627933220808,19.3331391809666,19.1620494537014,19.2959457619959,33468.2864455358,0.0,1.0
2014-11-26,25.92,25.92,25.92,25.92,540,19.2810683944076,19.2810683944076,19.2810683944076,19.2810683944076,725.934876309018,0.0,1.0
2014-11-28,25.65,25.92,25.65,25.92,2246,19.0802239319659,19.2810683944076,19.0802239319659,19.2810683944076,3019.3513559075,0.0,1.0
2014-12-01,25.3099,25.59,25.2,25.59,3102,18.8272342961272,19.035591829201,18.7454831612296,19.035591829201,4170.0925672418,0.0,1.0
2014-12-02,25.19,25.2,25.01,25.2,11261,18.7380444774355,18.7454831612296,18.604148169141,18.7454831612296,15138.430818733,0.0,1.0
2014-12-03,25.166,25.32,25.1601,25.32,3164,18.7201916363295,18.8347473667593,18.715802812891,18.8347473667593,4253.44064563285,0.0,1.0
2014-12-04,25.13,25.2,25.058,25.2,4560,18.6934123746706,18.7454831612296,18.6398538513528,18.7454831612296,6130.11673327617,0.0,1.0
2014-12-05,24.99,25.01,24.7835,24.7835,11349,18.5892708015527,18.604148169141,18.4356619812037,18.4356619812037,15256.7313170945,0.0,1.0
2014-12-08,24.59,24.849,24.4001,24.849,10857,18.2917234497871,18.4843853600553,18.1504628445365,18.4843853600553,14595.3239853464,0.0,1.0
2014-12-09,24.47,24.5,24.34,24.3795,4784,18.2024592442575,18.2247752956399,18.1057563549337,18.1351391559205,6431.24527455989,0.0,1.0
2014-12-10,24.29,24.355,24.26,24.2706,14151,18.068562935963,18.1169143806249,18.0462468845806,18.0541318894024,19023.5267308313,0.0,1.0
2014-12-11,24.066,24.3286,24.066,24.24,8093,17.9019364189743,18.0972762554084,17.9019364189743,18.0313695169923,10879.6128777201,0.0,1.0
2014-12-12,23.8128,24.17,23.71,24.17,35247,17.7135889453067,17.9792987304333,17.6371192759029,17.9792987304333,47383.3825653036,0.0,1.0
2014-12-15,23.338,23.7,23.07,23.7,16484,17.360400238761,17.6296805921088,17.1610435130781,17.6296805921088,22159.8342612553,0.0,1.0
2014-12-16,23.08,23.33,22.8201,22.98,26534,17.1684821968722,17.3544492917257,16.9751508050625,17.0940953589308,35670.2889036731,0.0,1.0
2014-12-17,23.79,24.02,23.3,23.3,16254,17.696628746256,17.8677184735212,17.3321332403433,17.3321332403433,21850.6397769015,0.0,1.0
2014-12-18,24.37,24.37,24.04,24.2568,53865,18.1280724063161,18.1280724063161,17.8825958411095,18.0438665057664,72412.0039118245,0.0,1.0
2014-12-19,24.35,24.7,24.12,24.7,45142,18.1761858130966,18.4374451574327,18.0045011011043,18.4374451574327,60475.157511208,0.08468,1.0
2014-12-22,24.52,24.5799,24.31,24.49,14169,18.303083208917,18.3477958795619,18.1463276023153,18.280689550831,18981.7134104892,0.0,1.0
2014-12-23,24.35,24.495,24.211,24.45,100166,18.1761858130966,18.2844218271787,18.0724285306317,18.2508313400498,134188.884570193,0.0,1.0
2014-12-24,24.42,24.42,24.234,24.3655,11513,18.2284376819638,18.2284376819638,18.0895970018309,18.1877558697743,15423.5631657113,0.0,1.0
2014-12-26,24.495,24.635,24.27,24.55,29882,18.2844218271787,18.3889255649131,18.1164693915341,18.3254768670029,40031.869583756,0.0,1.0
2014-12-29,24.38,24.465,24.18,24.18,18763,18.1985794711825,18.2620281690927,18.0492884172762,18.0492884172762,25136.1344287537,0.0,1.0
2014-12-30,24.305,24.44,24.2901,24.44,6569,18.1425953259677,18.2433667873544,18.1314731424516,18.2433667873544,8800.25939681725,0.0,1.0
2014-12-31,24.43,24.529,24.221,24.261,24823,18.2359022346591,18.3098013063428,18.079893083327,18.1097512941083,33254.5043396553,0.0,1.0
2015-01-02,23.8301,23.95,23.8301,23.95,3100,17.7881037184671,17.8776037052839,17.7881037184671,17.8776037052839,4152.96150557672,0.0,1.0
2015-01-05,23.35,23.86,23.31,23.86,28773,17.4297305435649,17.8104227310261,17.3998723327836,17.8104227310261,38546.1810967611,0.0,1.0
2015-01-06,23.502,23.56,23.28,23.3401,51311,17.5431917445337,17.5864861501666,17.3774786746977,17.4223406363965,68739.5509073057,0.0,1.0
2015-01-07,23.822,23.995,23.72,23.74,16072,17.7820574307839,17.9111941924128,17.7059189932916,17.7208480986823,21531.0959089126,0.0,1.0
2015-01-08,24.3,24.34,24.18,24.2,56748,18.13886304962,18.1687212604013,18.0492884172762,18.0642175226668,76023.3095220866,0.0,1.0
2015-01-09,24.18,24.2599,24.008,24.169,34652,18.0492884172762,18.1089301933118,17.9208981109167,18.0410774093113,46422.0716423371,0.0,1.0
2015-01-12,24.13,24.13,23.92,24.1,3323,18.0119656537996,18.0119656537996,17.855210047198,17.9895719957137,4451.7068009779,0.0,1.0
2015-01-13,24.16,24.36,23.9661,24.1,60304,18.0343593118856,18.1836503657919,17.8896216351234,17.9895719957137,80787.1582684834,0.0,1.0
2015-01-14,24.1399,24.14,23.82,23.94,13577,18.019355560968,18.0194302064949,17.7805645202448,17.8701391525886,18188.6317294243,0.0,1.0
2015-01-15,23.98,24.78,23.98,24.78,7276,17.8999973633699,18.4971615789952,17.8999973633699,18.4971615789952,9747.4025530891,0.0,1.0
2015-01-16,24.43,24.445,24.32,24.32,25965,18.2359022346591,18.2470990637021,18.1537921550106,18.1537921550106,34784.4017717097,0.0,1.0
2015-01-20,24.45,24.4599,24.23,24.4,9274,18.2508313400498,18.2582212472181,18.0866111807528,18.2135085765732,12424.0532266834,0.0,1.0
2015-01-21,24.87,24.87,24.73,24.73,10960,18.5643425532531,18.5643425532531,18.4598388155186,18.4598388155186,14682.7284197164,0.0,1.0
2015-01-22,25.45,25.45,24.99,24.99,21640,18.9972866095814,18.9972866095814,18.6539171855969,18.6539171855969,28990.3506389292,0.0,1.0
2015-01-23,25.29,25.365,25.231,25.2414,9692,18.8778537664564,18.9338379116712,18.833812905554,18.8415760403571,12984.0331974354,0.0,1.0
2015-01-26,25.27,25.3482,25.08,25.08,5550,18.8629246610657,18.9212974631431,18.7210981598547,18.7210981598547,7435.14075998416,0.0,1.0
2015-01-27,25.22,25.249,25.06,25.06,4962,18.8256018975892,18.8472491004056,18.7061690544641,18.7061690544641,6647.41773892635,0.0,1.0
2015-01-28,25.04,25.2839,25.03,25.258,26193,18.6912399490734,18.8733003893122,18.6837753963781,18.8539671978314,35089.8453921199,0.0,1.0
2015-01-29,25.07,25.1,24.7932,24.7932,20381,18.7136336071594,18.7360272652454,18.507014788553,18.507014788553,27303.7124016643,0.0,1.0
2015-01-30,24.45,24.67,24.3101,24.67,5568,18.2508313400498,18.4150514993467,18.1464022478423,18.4150514993467,7459.25473001651,0.0,1.0
2015-02-02,24.658,24.74,24.606,24.71,16730,18.4060940361123,18.4673033682139,18.3672783620967,18.444909710128,22412.5954800964,0.0,1.0
2015-02-03,25.2019,25.26,24.9801,25.1,15235,18.8120910572106,18.8554601083704,18.6465272784285,18.7360272652454,20409.796302407,0.0,1.0
2015-02-04,25.03,25.1499,25.01,25.01,14185,18.6837753963781,18.773275383195,18.6688462909875,18.6688462909875,19003.1480505181,0.0,1.0
2015-02-05,25.29,25.2997,25.02,25.02,12830,18.8778537664564,18.8850943825708,18.6763108436828,18.6763108436828,17187.9019730804,0.0,1.0
2015-02-06,24.9,25.06,24.785,24.98,7579,18.586736211339,18.7061690544641,18.5008938553429,18.6464526329015,10153.3210486342,0.0,1.0
2015-02-09,24.99,25.0,24.93,24.99,17562,18.6539171855969,18.6613817382922,18.609129869425,18.6539171855969,23527.196761593,0.0,1.0
2015-02-10,24.726,24.81,24.5734,24.81,14748,18.4568529944405,18.5195552370812,18.34294392031,18.5195552370812,19757.3794465308,0.0,1.0
2015-02-11,24.47,24.58,24.41,24.58,7816,18.2657604454404,18.3478705250889,18.2209731292685,18.3478705250889,10470.8216540605,0.0,1.0
2015-02-12,25.17,25.2199,24.73,24.73,11471,18.7882791341126,18.8255272520622,18.4598388155186,18.4598388155186,15367.2972356357,0.0,1.0
2015-02-13,25.353,25.4399,25.3401,25.3714,6479,18.9248804484369,18.9897474113592,18.9152511754599,18.9386152253963,8679.68954665535,0.0,1.0
2015-02-17,25.321,25.34,25.22,25.34,14170,18.9009938798119,18.915176529933,18.8256018975892,18.915176529933,18983.053075491,0.0,1.0
2015-02-18,25.29,25.29,25.1443,25.16,6138,18.8778537664564,18.8778537664564,18.7690952336856,18.7808145814172,8222.86378104191,0.0,1.0
2015-02-19,25.18,25.23,25.1,25.1,3167,18.7957436868079,18.8330664502845,18.7360272652454,18.7360272652454,4242.71906069726,0.0,1.0
2015-02-20,25.38,25.39,25.17,25.17,12505,18.9450347407142,18.9524992934095,18.7882791341126,18.7882791341126,16752.5108474958,0.0,1.0
2015-02-23,25.1201,25.33,25.1201,25.33,4265,18.7510310161629,18.9077119772376,18.7510310161629,18.9077119772376,5713.67123267251,0.0,1.0
2015-02-24,25.55,25.55,25.26,25.26,4074,19.0719321365346,19.0719321365346,18.8554601083704,18.8554601083704,5457.79521732891,0.0,1.0
2015-02-25,25.43,25.5099,25.274,25.33,2242,18.9823575041908,19.0419992802264,18.8659104821439,18.9077119772376,3003.52893403324,0.0,1.0
2015-02-26,25.24,25.31,25.134,25.31,20435,18.8405310029798,18.892782871847,18.7614067444094,18.892782871847,27376.0543117614,0.0,1.0
2015-02-27,25.1635,25.2891,25.1501,25.2001,4337,18.7834271748606,18.8771819567138,18.7734246742489,18.8107474377255,5810.12711280203,0.0,1.0
2015-03-02,25.0999,25.165,25.055,25.165,3970,18.7359526197184,18.7845468577649,18.7024367781164,18.7845468577649,5318.47005714181,0.0,1.0
2015-03-03,25.0599,25.11,25.0436,25.08,9536,18.7060944089371,18.7434918179407,18.6939271880438,18.7210981598547,12775.0454571548,0.0,1.0
2015-03-04,24.7415,24.81,24.57,24.67,12459,18.4684230511182,18.5195552370812,18.3404059723936,18.4150514993467,16690.8862574131,0.0,1.0
2015-03-05,24.7497,24.78,24.7497,24.76,4367,18.4745439843284,18.4971615789952,18.4745439843284,18.4822324736046,5850.31706285599,0.0,1.0
2015-03-06,24.36,24.59,24.27,24.59,3440,18.1836503657919,18.3553350777842,18.1164693915341,18.3553350777842,4608.44760618837,0.0,1.0
2015-03-09,24.14,24.28,24.1201,24.1922,5919,18.0194302064949,18.1239339442294,18.0045757466313,18.0583951715645,7929.47714564797,0.0,1.0
2015-03-10,23.6001,23.7885,23.6001,23.7204,34300,17.6164190064748,17.7570511792545,17.6164190064748,17.7062175753994,45950.5095617038,0.0,1.0
2015-03-11,23.78,23.79,23.5701,23.72,8299,17.7507063094635,17.7581708621588,17.5940253483888,17.7059189932916,11117.8798499295,0.0,1.0
2015-03-12,23.81,24.06,23.71,24.06,5167,17.7730999675495,17.9597137849324,17.6984544405963,17.9597137849324,6922.04906429514,0.0,1.0
2015-03-13,23.46,23.66,23.26,23.66,6558,17.5118406232134,17.6611316771197,17.362549569307,17.6611316771197,8785.52308179748,0.0,1.0
2015-03-16,23.67,23.7099,23.48,23.48,19730,17.668596229815,17.6983797950694,17.526769728604,17.526769728604,26431.5904854932,0.0,1.0
2015-03-17,23.77,23.87,23.633,23.7,3155,17.7432417567682,17.8178872837214,17.6409773848424,17.690989887901,4226.64308067567,0.0,1.0
2015-03-18,24.5076,24.5076,23.73,23.8504,4855,18.2938271635748,18.2938271635748,17.7133835459869,17.8032567604386,6504.07358373387,0.0,1.0
2015-03-19,23.93,24.24,23.84,24.24,13977,17.8626745998933,18.0940757334481,17.7954936256354,18.0940757334481,18724.4977301438,0.0,1.0
2015-03-20,24.44,24.49,24.18,24.18,8608,18.2433667873544,18.280689550831,18.0492884172762,18.0492884172762,11531.8363354853,0.0,1.0
2015-03-23,24.3997,24.6099,24.1,24.37,20806,18.2501744594126,18.4073971576985,18.0260086997727,18.2279598345834,27816.7290580706,0.04942,1.0
2015-03-24,24.544,24.61,24.42,24.42,2027,18.3581061214614,18.4074719544151,18.2653581928817,18.2653581928817,2710.01200618616,0.0,1.0
2015-03-25,24.1799,24.4477,24.0801,24.38,5359,18.0857712763333,18.2860768833789,18.0111241531699,18.235439506243,7164.7530050082,0.0,1.0
2015-03-26,23.8432,23.86,23.8432,23.8568,4572,17.8339307315527,17.8464965799409,17.8339307315527,17.8441030850098,6112.56778109674,0.0,1.0
2015-03-27,23.842,23.842,23.7214,23.74,11351,17.8330331709535,17.8330331709535,17.742828330738,17.756740520025,15175.799843226,0.0,1.0
2015-03-30,24.228,24.228,24.0,24.03,5244,18.1217484970163,18.1217484970163,17.9512119831761,17.9736509981551,7011.00294052303,0.0,1.0
2015-03-31,24.025,24.18,23.94,23.94,6594,17.9699111623252,18.0858460730499,17.9063339532181,17.9063339532181,8815.89500187052,0.0,1.0
2015-04-01,24.3388,24.49,24.27,24.27,14449,18.2046232590053,18.3177158944993,18.1531631179868,18.1531631179868,19317.6928847477,0.0,1.0
2015-04-02,24.8499,24.87,24.6,24.62,16945,18.5869092775303,18.6019434175662,18.3999922827555,18.4149516260748,22654.7377626169,0.0,1.0
2015-04-06,25.15,25.274,25.0946,25.24,13933,18.8113742240366,18.9041221526163,18.7699368430421,18.8786912689735,18627.8230301883,0.0,1.0
2015-04-07,25.066,25.1,25.0201,25.1,3790,18.7485449820955,18.7739758657383,18.7142132891777,18.7739758657383,5067.0673425977,0.0,1.0
2015-04-08,25.0991,25.2499,25.06,25.2,5629,18.773302695289,18.8860961439166,18.7440571790997,18.8487725823349,7525.73141727767,0.0,1.0
2015-04-09,25.07,25.18,25.06,25.1,4126,18.7515368507594,18.8338132390156,18.7440571790997,18.7739758657383,5516.28492231083,0.0,1.0
2015-04-10,25.2,25.22,25.1143,25.18,4799,18.8487725823349,18.8637319256542,18.7846717962116,18.8338132390156,6416.05703881962,0.0,1.0
2015-04-13,25.01,25.17,25.01,25.17,6072,18.7066588208014,18.8263335673559,18.7066588208014,18.8263335673559,8118.00340481616,0.0,1.0
2015-04-14,25.1,25.1,25.0056,25.03,2604,18.7739758657383,18.7739758657383,18.7033677652712,18.7216181641207,3481.43624277689,0.0,1.0
2015-04-15,25.28,25.29,24.95,25.04,32695,18.9086099556121,18.9160896272718,18.6617807908435,18.7290978357804,43711.8118116707,0.0,1.0
2015-04-16,25.4512,25.467,25.28,25.28,7863,19.0366619344255,19.0484798156477,18.9086099556121,18.9086099556121,10512.4935395371,0.0,1.0
2015-04-17,25.048,25.09,24.96,25.09,7346,18.7350815731081,18.7664961940787,18.6692604625031,18.7664961940787,9821.28672789517,0.0,1.0
2015-04-20,25.011,25.05,24.974,25.05,5103,18.7074067879674,18.73657750744,18.6797320028266,18.73657750744,6822.49199189341,0.0,1.0
2015-04-21,25.1165,25.16,25.1165,25.16,679,18.7863173239768,18.8188538956963,18.7863173239768,18.8188538956963,907.793859003649,0.0,1.0
2015-04-22,25.2325,25.27,25.0901,25.12,10106,18.8730815152288,18.9011302839525,18.7665709907953,18.7889352090576,13511.2882755389,0.0,1.0
2015-04-23,25.6,25.6,25.35,25.3999,6115,19.1479594487212,19.1479594487212,18.9609676572297,18.9982912188114,8175.49255936276,0.0,1.0
2015-04-24,25.6862,25.7,25.6862,25.6999,2160,19.2124342184274,19.2227561653177,19.2124342184274,19.2226813686011,2887.82729815594,0.0,1.0
2015-04-27,25.64,25.69,25.53,25.66,10169,19.1778781353598,19.2152764936581,19.0956017471036,19.1928374786791,13595.5165717351,0.0,1.0
2015-04-28,25.734,25.83,25.618,25.67,7277,19.2481870489606,19.3199918968933,19.1614228577085,19.2003171503388,9729.03668920405,0.0,1.0
2015-04-29,25.446,25.5,25.3508,25.5,2256,19.0327725051624,19.0731627321246,18.9615660309625,19.0731627321246,3016.17517807399,0.0,1.0
2015-04-30,25.09,25.27,25.02,25.27,5149,18.7664961940787,18.9011302839525,18.7141384924611,18.9011302839525,6883.99201768747,0.0,1.0
2015-05-01,25.031,25.169,25.03,25.03,755,18.7223661312867,18.82558560019,18.7216181641207,18.7216181641207,1009.4025972721,0.0,1.0
2015-05-04,25.1517,25.22,25.1517,25.21,4238,18.8126457682187,18.8637319256542,18.8126457682187,18.8562522539945,5666.02411554857,0.0,1.0
2015-05-05,25.0583,25.17,25.0583,25.17,2458,18.7427856349176,18.8263335673559,18.7427856349176,18.8263335673559,3286.24050873486,0.0,1.0
2015-05-06,25.02,25.149,24.9501,25.14,2037,18.7141384924611,18.8106262568706,18.6618555875601,18.8038945523769,2723.38157701095,0.0,1.0
2015-05-07,24.9899,25.02,24.91,24.98,2465,18.6916246807655,18.7141384924611,18.6318621042048,18.6842198058224,3295.59920831222,0.0,1.0
2015-05-08,25.3456,25.36,25.21,25.23,3781,18.9576766016995,18.9684473288894,18.8562522539945,18.8712115973139,5055.03472885538,0.0,1.0
2015-05-11,24.9799,25.24,24.9101,25.24,7826,18.6841450091058,18.8786912689735,18.6319369009214,18.8786912689735,10463.0261274854,0.0,1.0
2015-05-12,24.9939,25.08,24.91,24.942,1254,18.6946165494294,18.759016522419,18.6318621042048,18.6557970535157,1676.54418142942,0.0,1.0
2015-05-13,25.17,25.36,25.05,25.2,2723,18.8263335673559,18.9684473288894,18.73657750744,18.8487725823349,3640.53413559197,0.0,1.0
2015-05-14,25.42,25.42,25.2529,25.35,6256,19.0133253588473,19.0133253588473,18.8883400454145,18.9609676572297,8364.00350799242,0.0,1.0
2015-05-15,25.48,25.4965,25.29,25.32,6663,19.0582033888053,19.0705448470437,18.9160896272718,18.9385286422508,8908.14504056159,0.0,1.0
2015-05-18,25.32,25.69,25.2416,25.48,10123,18.9385286422508,19.2152764936581,18.8798880164391,19.0582033888053,13534.016545941,0.0,1.0
2015-05-19,25.24,25.31,25.17,25.25,6383,18.8786912689735,18.9310489705911,18.8263335673559,18.8861709406332,8533.79705746732,0.0,1.0
2015-05-20,25.29,25.38,25.122,25.122,4584,18.9160896272718,18.9834066722087,18.7904311433896,18.7904311433896,6128.6112660865,0.0,1.0
2015-05-21,25.15,25.21,25.1361,25.21,2573,18.8113742240366,18.8562522539945,18.8009774804297,18.8562522539945,3439.99057322002,0.0,1.0
2015-05-22,24.932,25.21,24.932,25.21,4608,18.6483173818561,18.8562522539945,18.6483173818561,18.8562522539945,6160.69823606601,0.0,1.0
2015-05-26,24.53,24.81,24.4,24.81,27948,18.3476345811379,18.5570653876083,18.2503988495624,18.5570653876083,37365.2765411399,0.0,1.0
2015-05-27,24.5174,24.5174,24.38,24.39,3146,18.3382101948467,18.3382101948467,18.235439506243,18.2429191779027,4206.06698148084,0.0,1.0
2015-05-28,24.6417,24.6417,24.0701,24.42,4510,18.4311825135763,18.4311825135763,18.0036444815103,18.2653581928817,6029.676441983,0.0,1.0
2015-05-29,24.17,24.3316,24.17,24.3,8542,18.0783664013902,18.1992378954103,18.0783664013902,18.1756021329658,11420.2873985408,0.0,1.0
2015-06-01,24.1034,24.12,24.0719,24.1,2049,18.0285517881369,18.040968043092,18.004990822409,18.0260086997727,2739.42506200071,0.0,1.0
2015-06-02,24.2968,24.31,24.1459,24.1599,8412,18.1732086380347,18.1830818046254,18.0603403926905,18.070811933014,11246.4829778184,0.0,1.0
2015-06-03,24.0353,24.16,24.0353,24.13,2217,17.9776152241347,18.0708867297306,17.9776152241347,18.0484477147516,2964.03385185728,0.0,1.0
2015-06-04,23.6341,23.89,23.6101,23.89,4848,17.6775307971492,17.8689355949199,17.6595795851661,17.8689355949199,6481.56793586114,0.0,1.0
2015-06-05,23.5701,23.612,23.51,23.51,3403,17.6296608985274,17.6610007227814,17.5847080718529,17.5847080718529,4549.6649516781,0.0,1.0
2015-06-08,23.65,23.65,23.55,23.56,5413,17.6894234750881,17.6894234750881,17.6146267584915,17.6221064301512,7236.9486874621,0.0,1.0
2015-06-09,23.47,23.58,23.47,23.56,3105,17.5547893852143,17.6370657734705,17.5547893852143,17.6221064301512,4151.25174109916,0.0,1.0
2015-06-10,23.882,23.97,23.75,23.75,7079,17.8629518575921,17.9287729681971,17.7642201916847,17.7642201916847,9464.31918687313,0.0,1.0
2015-06-11,23.71,23.8,23.71,23.8,1907,17.734301505046,17.801618549983,17.734301505046,17.801618549983,2549.57715628861,0.0,1.0
2015-06-12,23.7,23.7599,23.7,23.7486,2997,17.7268218333864,17.7716250666277,17.7268218333864,17.7631730376523,4006.86037619137,0.0,1.0
2015-06-15,23.57,23.59,23.482,23.529,2761,17.6295861018108,17.6445454451302,17.5637649912059,17.5989194480063,3691.33850472619,0.0,1.0
2015-06-16,23.7001,23.7001,23.6899,23.6899,1499,17.726896630103,17.726896630103,17.7192673650101,17.7192673650101,2004.09866663692,0.0,1.0
2015-06-17,24.0,24.0,23.6631,23.77,7050,17.9512119831761,17.9512119831761,17.6992218449622,17.779179535004,9425.5474314812,0.0,1.0
2015-06-18,24.18,24.18,24.0,24.0,2712,18.0858460730499,18.0858460730499,17.9512119831761,17.9512119831761,3625.82760768469,0.0,1.0
2015-06-19,24.045,24.045,24.0305,24.04,2357,17.9848705056445,17.9848705056445,17.974024981738,17.9811306698147,3151.20784340443,0.0,1.0
2015-06-22,23.971,24.06,23.971,24.04,1867,18.0841033095532,18.1512463238017,18.0841033095532,18.136158005993,2474.76229448203,0.20667,1.0
2015-06-23,23.985,24.04,23.86,23.86,2114,18.0946651320193,18.136158005993,18.0003631457152,18.0003631457152,2802.16791137386,0.0,1.0
2015-06-24,23.946,24.06,23.92,24.06,2529,18.0652429122924,18.1512463238017,18.0456280991412,18.1512463238017,3352.26236890469,0.0,1.0
2015-06-25,23.98,24.01,23.975,24.01,42193,18.0908930525671,18.1135255292801,18.0871209731149,18.1135255292801,55928.0372207179,0.0,1.0
2015-06-26,23.95,23.98,23.93,23.95,6086,18.0682605758541,18.0908930525671,18.0531722580455,18.0682605758541,8067.16835790984,0.0,1.0
2015-06-29,23.505,23.762,23.47,23.762,52704,17.7325455046117,17.9264303884529,17.7061409484466,17.9264303884529,69860.6705776011,0.0,1.0
2015-06-30,23.91,24.03,23.76,23.83,17199,18.0380839402368,18.1286138470887,17.924921556672,17.9777306690022,22797.7700604159,0.0,1.0
2015-07-01,23.8,24.12,23.68,24.12,154689,17.9550981922893,18.1965112772276,17.8645682854374,18.1965112772276,205044.726604783,0.0,1.0
2015-07-02,23.85,24.0299,23.84,23.88,14565,17.9928189868109,18.1285384054997,17.9852748279066,18.0154514635239,19306.3271661118,0.0,1.0
2015-07-06,23.3941,23.59,23.39,23.54,8350,17.6488807823628,17.7966708552985,17.645787677212,17.7589500607769,11068.1655912828,0.0,1.0
2015-07-07,23.277,23.3,22.9,23.3,3475,17.5605386815932,17.5778902470731,17.2761238909002,17.5778902470731,4606.21262631229,0.0,1.0
2015-07-08,22.77,22.99,22.77,22.99,14867,17.178049825144,17.3440213210391,17.178049825144,17.3440213210391,19706.6368677367,0.0,1.0
2015-07-09,22.9545,23.18,22.94,23.18,28102,17.3172395569287,17.4873603402212,17.3063005265175,17.4873603402212,37250.0107121233,0.0,1.0
2015-07-10,23.4299,23.4312,23.247,23.32,1488,17.6758888712403,17.6768696118978,17.5379062048802,17.5929785648818,1972.38687423099,0.0,1.0
2015-07-13,23.4212,23.449,23.32,23.43,8489,17.6693254529935,17.6902982147475,17.5929785648818,17.6759643128293,11252.4140963353,0.0,1.0
2015-07-14,23.42,23.509,23.32,23.43,13248,17.668420153925,17.7355631681735,17.5929785648818,17.6759643128293,17560.6057189598,0.0,1.0
2015-07-15,23.22,23.41,23.22,23.41,17219,17.5175369758385,17.6608759950207,17.5175369758385,17.6608759950207,22824.2806366825,0.0,1.0
2015-07-16,23.38,23.5,23.37,23.49,8609,17.6382435183077,17.7287734251596,17.6306993594034,17.7212292662553,11411.4775539346,0.0,1.0
2015-07-17,23.422,23.552,23.35,23.552,8724,17.6699289857059,17.7680030514621,17.6156110415947,17.7680030514621,11563.9133674672,0.0,1.0
2015-07-20,23.29,23.33,23.13,23.23,17894,17.5703460881688,17.6005227237861,17.4496395456996,17.5250811347429,23719.0125856783,0.0,1.0
2015-07-21,23.347,23.44,23.25,23.25,7587,17.6133477939234,17.6835084717336,17.5401694525515,17.5401694525515,10056.7871067141,0.0,1.0
2015-07-22,22.97,23.17,22.88,23.17,17489,17.3289330032304,17.4798161813169,17.2610355730915,17.4798161813169,23182.1734162809,0.0,1.0
2015-07-23,22.68,22.855,22.6576,22.855,6777,17.1101523950051,17.2421751758307,17.0932534790594,17.2421751758307,8983.10876791896,0.0,1.0
2015-07-24,22.17,22.43,22.121,22.43,8868,16.7254002908846,16.921548422397,16.6884339122534,16.921548422397,11754.7895165863,0.0,1.0
2015-07-27,21.8063,22.0,21.8063,22.0,7819,16.4510192315344,16.5971495895111,16.4510192315344,16.5971495895111,10364.309791406,0.0,1.0
2015-07-28,21.95,21.95,21.82,21.89,38503,16.5594287949895,16.5594287949895,16.4613547292333,16.5141638415635,51036.8358995402,0.0,1.0
2015-07-29,22.2199,22.26,21.9807,21.9807,7089,16.7630456438172,16.7932977210235,16.5825893628258,16.5825893628258,9396.67375767707,0.0,1.0
2015-07-30,22.07,22.07,21.97,22.06,3502,16.6499587018414,16.6499587018414,16.5745171127981,16.642414542937,4642.00190427212,0.0,1.0
2015-07-31,22.35,22.4112,22.2,22.27,8398,16.8611951511624,16.9073654036569,16.7480327675976,16.8008418799278,11131.7909743225,0.0,1.0
2015-08-03,21.86,22.13,21.85,22.13,16777,16.4915313648506,16.6952236552673,16.4839872059462,16.6952236552673,22238.3969011917,0.0,1.0
2015-08-04,21.94,22.0699,21.861,21.95,12194,16.5518846360852,16.6498832602523,16.492285780741,16.5594287949895,16163.4983497128,0.0,1.0
2015-08-05,21.87,22.05,21.87,22.04,5762,16.4990755237549,16.6348703840327,16.4990755237549,16.6273262251284,7637.69702239179,0.0,1.0
2015-08-06,21.7899,21.85,21.6801,21.85,10400,16.4386468109313,16.4839872059462,16.3558119461618,16.4839872059462,13785.4996586037,0.0,1.0
2015-08-07,21.69,21.722,21.57,21.68,20982,16.3632806634771,16.3874219719709,16.2727507566252,16.3557365045728,27812.245561233,0.0,1.0
2015-08-10,21.995,21.995,21.73,21.73,7481,16.5933775100589,16.5933775100589,16.3934572990944,16.3934572990944,9916.2810525014,0.0,1.0
2015-08-11,21.53,21.61,21.397,21.61,8608,16.2425741210079,16.3029273922425,16.1422368075804,16.3029273922425,11410.1520251212,0.0,1.0
2015-08-12,21.1876,21.21,21.03,21.21,12754,15.9842621201239,16.0011610360696,15.8653661757917,16.0011610360696,16905.7944851761,0.0,1.0
2015-08-13,21.1301,21.3108,21.1301,21.14,4121,15.940883206424,16.0772061578251,15.940883206424,15.9483519237393,5462.50423972173,0.0,1.0
2015-08-14,21.1,21.2699,21.1,21.2699,3685,15.918175288122,16.0463505479065,15.918175288122,16.0463505479065,4884.57367711103,0.0,1.0
2015-08-17,20.9421,20.99,20.8701,20.93,6538,15.7990530190227,15.8351895401744,15.7447350749116,15.7899245867485,8666.30738153378,0.0,1.0
2015-08-18,20.84,20.9,20.7501,20.8,6895,15.7220271566096,15.7672921100355,15.6542051680597,15.6918505209923,9139.5211678916,0.0,1.0
2015-08-19,20.6152,20.6745,20.4566,20.6364,9192,15.5524344644404,15.5971713267431,15.4327841042179,15.5684280813176,12184.2608521044,0.0,1.0
2015-08-20,20.44,20.604,20.42,20.4355,9096,15.4202608004367,15.5439850064676,15.405172482628,15.4168659289297,12057.0100860249,0.0,1.0
2015-08-21,19.932,20.31,19.8,20.1,22416,15.0370175280971,15.3221867346805,14.93743463056,15.1637593976897,29713.0538795442,0.0,1.0
2015-08-24,18.9,19.85,18.02,18.52,123522,14.2584603291709,14.9751554250816,13.5945743455905,13.9717822908066,163731.970079812,0.0,1.0
2015-08-25,19.1,19.95,19.1,19.95,82961,14.4093435072574,15.0505970141248,14.4093435072574,15.0505970141248,109967.195882444,0.0,1.0
2015-08-26,19.79,19.7924,19.39,19.48,13886,14.9298904716557,14.9317010697927,14.6281241154827,14.6960215456216,18406.2931018626,0.0,1.0
2015-08-27,20.564,20.564,19.98,19.98,26964,15.5138083708503,15.5138083708503,15.0732294908378,15.0732294908378,35741.5589225567,0.0,1.0
2015-08-28,20.4,20.47,20.26,20.46,10127,15.3900841648194,15.4428932771496,15.2844659401589,15.4353491182453,13423.6302925653,0.0,1.0
2015-08-31,20.48,20.51,20.15,20.25,9206,15.450437436054,15.4730699127669,15.2014801922113,15.2769217812545,12202.8182554909,0.0,1.0
2015-09-01,19.67,19.99,19.6,19.919,79591,14.8393605648038,15.0807736497421,14.7865514524735,15.0272101215214,105500.163781531,0.0,1.0
2015-09-02,19.91,20.07,19.9,20.07,4270,15.0204203785075,15.1411269209767,15.0128762196032,15.1411269209767,5660.0080329075,0.0,1.0
2015-09-03,20.07,20.29,20.06,20.1599,5104,15.1411269209767,15.3070984168718,15.1335827620724,15.2089489095266,6765.49906322245,0.0,1.0
2015-09-04,19.51,19.838,19.34,19.83,10318,14.7186540223346,14.9661024343964,14.5904033209611,14.960067107273,13676.8062959109,0.0,1.0
2015-09-08,19.7899,19.82,19.6,19.82,5508,14.9298150300666,14.9525229483686,14.7865514524735,14.9525229483686,7301.01270380667,0.0,1.0
2015-09-09,19.48,19.92,19.48,19.92,17547,14.6960215456216,15.0279645374119,14.6960215456216,15.0279645374119,23259.0540874539,0.0,1.0
2015-09-10,19.75,19.97,19.75,19.87,22519,14.8997138360384,15.0656853319335,14.8997138360384,14.9902437428903,29849.583347317,0.0,1.0
2015-09-11,19.78,19.84,19.73,19.84,3101,14.9223463127513,14.9676112661773,14.8846255182297,14.9676112661773,4110.46485012791,0.0,1.0
2015-09-14,20.0299,20.03,19.8498,19.8498,1912,15.1108748437704,15.1109502853594,14.9750045419035,14.9750045419035,2534.41109108176,0.0,1.0
2015-09-15,20.15,20.29,19.9714,19.9714,131977,15.2014801922113,15.3070984168718,15.0667415141801,15.0667415141801,174939.316196494,0.0,1.0
2015-09-16,20.66,20.66,20.38,20.38,3322,15.5862322963318,15.5862322963318,15.3749958470107,15.3749958470107,4403.40671787322,0.0,1.0
2015-09-17,20.722,20.829,20.5016,20.51,11758,15.6330060815386,15.7137285818148,15.4667328192873,15.4730699127669,15585.5677871022,0.0,1.0
2015-09-18,20.2799,20.46,20.2101,20.46,4197,15.2994788163785,15.4353491182453,15.2468205872263,15.4353491182453,5563.24442953458,0.0,1.0
2015-09-21,19.72,19.97,19.685,19.97,39235,15.1233453384392,15.3150713188961,15.0965037011753,15.3150713188961,51160.2547376499,0.32643,1.0
2015-09-22,19.4903,19.56,19.298,19.41,43643,14.9471875075954,15.0006407109468,14.799711883428,14.8856051226727,56908.0412263351,0.0,1.0
2015-09-23,19.1499,19.3799,19.03,19.37,7661,14.6861334126053,14.8625213146257,14.5941816323782,14.8549289657996,9989.51730712722,0.0,1.0
2015-09-24,19.06,19.18,18.67,18.82,11906,14.617188750033,14.7092172206523,14.3180962205203,14.4331318087944,15524.7608743841,0.0,1.0
2015-09-25,19.12,19.2799,19.12,19.24,1682,14.6632029853427,14.7858309224429,14.6632029853427,14.755231455962,2193.2343180509,0.0,1.0
2015-09-28,18.63,18.92,18.55,18.92,23048,14.2874200636472,14.5098222009772,14.226067749901,14.5098222009772,30053.3083010922,0.0,1.0
2015-09-29,18.6801,18.88,18.65,18.65,20570,14.3258419501308,14.4791460441041,14.3027581420837,14.3027581420837,26822.1343176616,0.0,1.0
2015-09-30,19.42,19.42,19.16,19.16,5743,14.893274161891,14.893274161891,14.6938791422158,14.6938791422158,7488.55213351146,0.0,1.0
2015-10-01,19.3123,19.38,19.27,19.38,1865,14.8106786095101,14.8625980050179,14.7782385736168,14.8625980050179,2431.85612554396,0.0,1.0
2015-10-02,19.84,19.84,19.08,19.08,14216,15.2153738090585,15.2153738090585,14.6325268284696,14.6325268284696,18536.8722148702,0.0,1.0
2015-10-05,20.31,20.31,20.0,20.0,26267,15.5758186523175,15.5758186523175,15.3380784365509,15.3380784365509,34250.7050132241,0.0,1.0
2015-10-06,20.3899,20.3899,20.1801,20.2149,5450,15.6370942756715,15.6370942756715,15.4761978328721,15.5028860893517,7106.49645266195,0.0,1.0
2015-10-07,20.64,20.98,20.5801,20.63,13414,15.8288969465206,16.0896442799419,15.7829594016031,15.8212279073023,17491.108883671,0.0,1.0
2015-10-08,20.89,21.044,20.64,20.77,46911,16.0206229269775,16.1387261309389,15.8288969465206,15.9285944563581,61169.3312093255,0.0,1.0
2015-10-09,21.19,21.3999,21.07,21.15,6655,16.2506941035257,16.4116672367173,16.1586656329064,16.2200179466526,8677.74933806703,0.0,1.0
2015-10-12,21.0,21.25,20.9401,21.25,16487,16.1049823583785,16.2967083388354,16.059044813461,16.2967083388354,21498.1297275298,0.0,1.0
2015-10-13,20.585,20.73,20.55,20.73,3435,15.7867172308201,15.897918299485,15.7598755935561,15.897918299485,4479.04868163188,0.0,1.0
2015-10-14,20.6217,20.7188,20.59,20.65,9716,15.8148626047511,15.8893289755606,15.7905517504292,15.8365659857388,12669.1228502869,0.0,1.0
2015-10-15,21.21,21.21,20.9,20.95,33317,16.2660321819623,16.2660321819623,16.0282919661957,16.0666371622871,43443.5123510712,0.0,1.0
2015-10-16,21.19,21.19,20.86,21.056,15895,16.2506941035257,16.2506941035257,15.9976158093226,16.1479289780008,20726.1947000113,0.0,1.0
2015-10-19,20.92,20.93,20.78,20.93,6522,16.0436300446323,16.0512990838506,15.9362634955764,16.0512990838506,8504.324745736,0.0,1.0
2015-10-20,20.93,20.93,20.93,20.93,129,16.0512990838506,16.0512990838506,16.0512990838506,16.0512990838506,168.208815118053,0.0,1.0
2015-10-21,20.59,20.83,20.5201,20.83,30059,15.7905517504292,15.9746086916678,15.7369451662934,15.9746086916678,39195.2618111129,0.0,1.0
2015-10-22,21.0132,21.0132,20.9804,20.9804,2399,16.1151054901466,16.1151054901466,16.0899510415107,16.0899510415107,3128.1623834745,0.0,1.0
2015-10-23,21.15,21.37,21.0101,21.0101,6283,16.2200179466526,16.3887368094547,16.1127280879889,16.1127280879889,8192.68205726148,0.0,1.0
2015-10-26,21.03,21.07,20.88,21.06,5197,16.1279894760333,16.1586656329064,16.0129538877592,16.1509965936881,6776.59854394205,0.0,1.0
2015-10-27,20.94,20.94,20.75,20.88,1849,16.0589681230688,16.0589681230688,15.9132563779216,16.0129538877592,2410.9930166921,0.0,1.0
2015-10-28,20.6611,21.1899,20.6444,21.02,6361,15.8450786192711,16.2506174131335,15.8322713237766,16.120320436815,8294.38971291427,0.0,1.0
2015-10-29,20.6,20.629,20.5764,20.6,1316,15.7982207896475,15.8204610033805,15.7801218570923,15.7982207896475,1715.99070306479,0.0,1.0
2015-10-30,20.66,20.67,20.5725,20.62,7799,15.8442350249571,15.8519040641754,15.7771309317972,15.813558868084,10169.4616209744,0.0,1.0
2015-11-02,20.66,20.66,20.66,20.66,213,15.8442350249571,15.8442350249571,15.8442350249571,15.8442350249571,277.740136590275,0.0,1.0
2015-11-03,21.2501,21.3687,20.9885,20.9885,10448,16.2967850292276,16.3877398343563,16.0961629632775,16.0961629632775,13623.6100802591,0.0,1.0
2015-11-04,21.218,21.43,21.0701,21.43,9751,16.2721674133369,16.4347510447643,16.1587423232986,16.4347510447643,12714.7609009003,0.0,1.0
2015-11-05,21.181,21.21,21.1,21.2,4050,16.2437919682293,16.2660321819623,16.1816727505612,16.258363142744,5280.97442812493,0.0,1.0
2015-11-06,20.91,21.045,20.8031,20.97,4783,16.035961005414,16.1394930348607,15.9539789761706,16.0819752407237,6236.76560240039,0.0,1.0
2015-11-09,20.5801,20.9,20.42,20.9,61901,15.7829594016031,16.0282919661957,15.6601780837185,16.0282919661957,80715.4563149041,0.0,1.0
2015-11-10,20.588,20.588,20.588,20.588,209,15.7890179425855,15.7890179425855,15.7890179425855,15.7890179425855,272.524359377312,0.0,1.0
2015-11-11,20.6854,20.72,20.48,20.5,4495,15.8637143845715,15.8902492602668,15.7061923190282,15.7215303974647,5861.22964306707,0.0,1.0
2015-11-12,20.315,20.438,20.3,20.438,3062,15.5796531719266,15.6739823543114,15.5681496130992,15.6739823543114,3992.6774565231,0.0,1.0
2015-11-13,20.33,20.43,20.13,20.236,200970,15.591156730754,15.6678471229368,15.4377759463885,15.5190677621022,262053.686622289,0.0,1.0
2015-11-16,20.4863,20.4863,20.37,20.39,1370,15.7110238137357,15.7110238137357,15.6218328876271,15.6371709660637,1786.40369543979,0.0,1.0
2015-11-17,20.69,20.79,20.58,20.707,10172,15.8672421426119,15.9439325347947,15.7828827112109,15.880279509283,13263.7214525647,0.0,1.0
2015-11-18,20.94,20.94,20.6146,20.75,3351,16.0589681230688,16.0589681230688,15.8094175869061,15.9132563779216,4369.51736015968,0.0,1.0
2015-11-19,21.0,21.05,20.87,21.0,3130,16.1049823583785,16.1433275544699,16.0052848485409,16.1049823583785,4081.34566914346,0.0,1.0
2015-11-20,21.3,21.3343,21.0401,21.3343,4458,16.3350535349268,16.3613583394454,16.1357352056438,16.3613583394454,5812.98370384713,0.0,1.0
2015-11-23,21.2199,21.33,20.95,21.33,31643,16.2736245307884,16.3580606525816,16.0666371622871,16.3580606525816,41260.7095874462,0.0,1.0
2015-11-24,21.01,21.125,20.8144,21.03,14962,16.1126513975968,16.2008453486069,15.9626449904873,16.1279894760333,19509.6146650877,0.0,1.0
2015-11-25,20.6,20.97,20.45,20.79,35595,15.7982207896475,16.0819752407237,15.6831852013733,15.9439325347947,46413.8974738535,0.0,1.0
2015-11-27,20.47,20.47,20.2915,20.2915,532,15.6985232798099,15.6985232798099,15.5616309297637,15.5616309297637,693.698369324065,0.0,1.0
2015-11-30,20.498,21.54,20.12,20.35,6048,15.7199965896211,16.5191104761654,15.4301069071702,15.6064948091906,7886.25514599988,0.0,1.0
2015-12-01,20.605,21.2,20.37,20.69,4855,15.8020553092566,16.258363142744,15.6218328876271,15.8672421426119,6330.64959223372,0.0,1.0
2015-12-02,20.52,20.53,20.39,20.482,2214,15.7368684759013,15.7445375151195,15.6371709660637,15.7077261268718,2886.93268737496,0.0,1.0
2015-12-03,20.7045,20.749,20.35,20.71,11755,15.8783622494784,15.9124894739998,15.6064948091906,15.8825802210485,15327.8652845948,0.0,1.0
2015-12-04,20.38,20.62,20.37,20.37,5321,15.6295019268454,15.813558868084,15.6218328876271,15.6218328876271,6938.2876375439,0.0,1.0
2015-12-07,20.2,20.5188,20.0,20.49,210517,15.4914592209164,15.7359481911951,15.3380784365509,15.7138613582464,274502.442885328,0.0,1.0
2015-12-08,20.02,20.0599,19.82,19.99,48602,15.3534165149875,15.3840159814684,15.200035730622,15.3304093973327,63374.3010261057,0.0,1.0
2015-12-09,19.85,20.25,19.813,19.96,63933,15.2230428482768,15.5298044170078,15.1946674031692,15.3074022796778,83365.0711390893,0.0,1.0
2015-12-10,19.566,20.02,19.4501,19.84,169496,15.0052421344778,15.3534165149875,14.916357969938,15.2153738090585,221013.34362209,0.0,1.0
2015-12-11,18.92,19.16,18.92,19.136,3289,14.5098222009772,14.6938791422158,14.5098222009772,14.6754734480919,4288.67281335874,0.0,1.0
2015-12-14,19.512,19.512,19.051,19.25,62785,14.9638293226991,14.9638293226991,14.6102866147366,14.7629004951803,81868.1430789689,0.0,1.0
2015-12-15,19.8595,19.9,19.42,19.42,129782,15.2303284355342,15.2613880443682,14.893274161891,14.893274161891,169228.499563187,0.0,1.0
2015-12-16,19.7501,20.14,19.6,19.76,25701,15.1464291464862,15.4454449856068,15.0313168678199,15.1540214953123,33512.6725375899,0.0,1.0
2015-12-17,19.8,20.09,19.77,20.09,14113,15.1846976521854,15.4070997895154,15.1616905345306,15.4070997895154,18402.5659516364,0.0,1.0
2015-12-18,19.537,20.0799,19.537,19.84,33982,14.9830019207448,15.399354059905,14.9830019207448,15.2153738090585,44310.6353127263,0.0,1.0
2015-12-21,19.405,19.73,19.29,19.6,59229,14.8817706030635,15.1310143776575,14.7935766520534,15.0313168678199,77231.3171366451,0.0,1.0
2015-12-22,19.43,19.7,19.29,19.43,103115,14.9009432011092,15.1080072600027,14.7935766520534,14.9009432011092,134456.216828668,0.0,1.0
2015-12-23,19.95,19.97,19.6501,19.67,128302,15.2997332404596,15.3150713188961,15.0697387543035,15.0850001423478,167298.661994391,0.0,1.0
2015-12-24,19.8999,20.0,19.43,19.71,75743,15.261311353976,15.3380784365509,14.9009432011092,15.1156762992209,98764.6533603622,0.0,1.0
2015-12-28,19.72,19.95,19.6328,19.68,96799,15.1233453384392,15.2997332404596,15.0564713164559,15.0926691815661,126220.504609399,0.0,1.0
2015-12-29,19.7,19.95,19.621,19.8,39171,15.1080072600027,15.2997332404596,15.0474218501783,15.1846976521854,51076.8023022424,0.0,1.0
2015-12-30,19.43,19.76,19.43,19.5,23460,14.9009432011092,15.1540214953123,14.9009432011092,14.9546264756372,30590.5333540275,0.0,1.0
2015-12-31,19.3622,19.5899,19.351,19.53,12678,14.8489471152093,15.0235711382095,14.8403577912849,14.977633593292,16531.4058764859,0.0,1.0
2016-01-04,19.06,19.7,18.53,18.76,13098,14.617188750033,15.1080072600027,14.2107296714644,14.3871175734848,17079.0624838471,0.0,1.0
2016-01-05,18.996,19.0785,18.9,18.95,5649,14.5681068990361,14.6313764725869,14.4944841225406,14.532829318632,7365.98136900684,0.0,1.0
2016-01-06,18.5801,18.5801,18.5801,18.5801,494,14.249151557948,14.249151557948,14.249151557948,14.249151557948,644.148485800918,0.0,1.0
2016-01-07,18.15,18.498,18.02,18.35,213825,13.91930618117,14.186188745966,13.8196086713324,14.0726869655355,278815.890640447,0.0,1.0
2016-01-08,18.02,18.3,18.01,18.19,33912,13.8196086713324,14.0343417694441,13.8119396321141,13.9499823380431,44219.3592114994,0.0,1.0
2016-01-11,17.79,17.95,17.7192,17.95,5882,13.6432207693121,13.7659253968045,13.5889239716467,13.7659253968045,7669.80039166192,0.0,1.0
2016-01-12,18.26,18.381,17.91,18.15,5230,14.003665612571,14.0964609871121,13.7352492399314,13.91930618117,6819.628705949,0.0,1.0
2016-01-13,17.914,18.29,17.914,17.993,5041,13.7383168556187,14.0266727302258,13.7383168556187,13.798902265443,6573.18323263648,0.0,1.0
2016-01-14,17.96,18.212,17.82,17.82,5241,13.7735944360227,13.9668542243233,13.6662278869669,13.6662278869669,6833.97209328466,0.0,1.0
2016-01-15,17.306,17.56,17.07,17.56,5297,13.2720392711475,13.4668328672917,13.0910499455962,13.4668328672917,6906.99297426613,0.0,1.0
2016-01-19,17.89,18.05,17.658,17.85,149983,13.7199111614948,13.8426157889872,13.5419894516308,13.6892350046217,195569.478432954,0.0,1.0
2016-01-20,17.2546,17.5764,17.01,17.35,117626,13.2326204095656,13.4794100916097,13.0450357102866,13.3057830437079,153377.752612993,0.0,1.0
2016-01-21,17.16,17.4899,17.091,17.25,35526,13.1600712985607,13.4130729023716,13.1071549279546,13.2290926515252,46323.92531693,0.0,1.0
2016-01-22,17.845,17.91,17.56,17.59,20286,13.6854004850126,13.7352492399314,13.4668328672917,13.4898399849465,26451.8141355413,0.0,1.0
2016-01-25,17.44,17.8177,17.44,17.8177,7873,13.3748043966724,13.6644640079467,13.3748043966724,13.6644640079467,10265.9534994142,0.0,1.0
2016-01-26,18.05,18.05,17.4655,17.4655,21574,13.8426157889872,13.8426157889872,13.394360446679,13.394360446679,28131.2943981154,0.0,1.0
2016-01-27,17.84,18.151,17.74,17.84,5768,13.6815659654034,13.9200730850918,13.6048755732207,13.6815659654034,7521.15074109252,0.0,1.0
2016-01-28,17.91,17.94,17.895,17.94,1088,13.7352492399314,13.7582563575862,13.723745681104,13.7582563575862,1418.69140192591,0.0,1.0
2016-01-29,18.77,18.77,18.18,18.18,6714,14.3947866127031,14.3947866127031,13.9423132988248,13.9423132988248,8754.6820519582,0.0,1.0
2016-02-01,18.4999,18.4999,18.39,18.4,30280,14.1876458634174,14.1876458634174,14.1033631224086,14.1110321616269,39483.4335021292,0.0,1.0
2016-02-02,17.95,18.37,17.9001,18.03,10648,13.7659253968045,14.088025043972,13.7276568911053,13.8272777105507,13884.3989409072,0.0,1.0
2016-02-03,18.49,18.49,18.17,18.2,1672,14.1800535145913,14.1800535145913,13.9346442596065,13.9576513772614,2180.1948750185,0.0,1.0
2016-02-04,18.5,19.01,18.5,18.64,8297,14.1877225538096,14.5788435539417,14.1877225538096,14.2950891028655,10818.8258839883,0.0,1.0
2016-02-05,18.5233,18.8999,18.4819,18.8999,2113,14.2055914151882,14.4944074321485,14.1738415928245,14.4944074321485,2755.23431274765,0.0,1.0
2016-02-08,18.0767,18.5499,18.0767,18.32,1800,13.8630921237,14.2259910595088,13.8630921237,14.0496798478807,2347.09974583331,0.0,1.0
2016-02-09,17.9251,18.3599,17.9251,18.05,3873,13.746829489151,14.0802793143616,13.746829489151,13.8426157889872,5050.17628645131,0.0,1.0
2016-02-10,18.46,18.61,18.283,18.61,697,14.1570463969365,14.2720819852106,14.021304402773,14.2720819852106,908.849179358786,0.0,1.0
2016-02-11,17.9843,18.0244,17.865,18.0244,1625,13.7922302013232,13.8229830485884,13.7007385634491,13.8229830485884,2118.90949276617,0.0,1.0
2016-02-12,18.04,18.04,17.9201,18.0,3092,13.8349467497689,13.8349467497689,13.7429949695418,13.8042705928958,4031.79578562033,0.0,1.0
2016-02-16,18.3,18.506,18.285,18.34,6345,14.0343417694441,14.1923239773406,14.0228382106167,14.0650179263172,8273.5266040624,0.0,1.0
2016-02-17,18.7,18.91,18.45,18.45,29432,14.3411033381751,14.5021531617589,14.1493773577182,14.1493773577182,38377.6887329811,0.0,1.0
2016-02-18,18.8237,18.97,18.64,18.7,28985,14.4359693533052,14.5481673970686,14.2950891028655,14.3411033381751,37794.8256294324,0.0,1.0
2016-02-19,18.74,18.8,18.58,18.58,6386,14.3717794950482,14.4177937303579,14.2490748675558,14.2490748675558,8326.98832049529,0.0,1.0
2016-02-22,19.01,19.2,18.97,18.97,5324,14.5788435539417,14.7245552990889,14.5481673970686,14.5481673970686,6942.1994704536,0.0,1.0
2016-02-23,18.7901,18.96,18.7901,18.8419,2614,14.4102013815318,14.5404983578503,14.4102013815318,14.4499270046825,3408.51040867125,0.0,1.0
2016-02-24,18.62,18.769,18.28,18.62,4152,14.2797510244289,14.3940197087812,14.0190036910076,14.2797510244289,5413.9767470555,0.0,1.0
2016-02-25,18.8379,18.95,18.67,18.67,15385,14.4468593889951,14.532829318632,14.3180962205203,14.3180962205203,20061.1831053586,0.0,1.0
2016-02-26,18.53,18.99,18.52,18.855,18455,14.2107296714644,14.5635054755051,14.2030606322462,14.4599734460584,24064.2921163077,0.0,1.0
2016-02-29,18.7804,18.7804,18.75,18.75,3007,14.4027624134901,14.4027624134901,14.3794485342665,14.3794485342665,3920.96051984485,0.0,1.0
2016-03-01,19.5,19.5,19.0,19.0,5726,14.9546264756372,14.9546264756372,14.5711745147234,14.5711745147234,7466.38508035637,0.0,1.0
2016-03-02,19.48,19.65,19.46,19.6048,1185,14.9392883972006,15.0696620639113,14.9239503187641,15.0349980066447,1545.17399934026,0.0,1.0
2016-03-03,19.821,20.0299,19.49,19.49,3494,15.2008026345438,15.3610088638136,14.9469574364189,14.9469574364189,4555.9813955231,0.0,1.0
2016-03-04,20.15,20.3999,20.07,20.07,3913,15.4531140248251,15.6447633148898,15.3917617110789,15.3917617110789,5102.33405858095,0.0,1.0
2016-03-07,20.3604,20.439,20.16,20.3461,4229,15.6144706099776,15.6747492582332,15.4607830640433,15.6035038838955,5514.38045840502,0.0,1.0
2016-03-08,19.9858,20.14,19.7724,20.0245,8825,15.327188400861,15.4454449856068,15.163531103943,15.3568675826357,11507.3084760994,0.0,1.0
2016-03-09,20.22,20.49,19.9901,20.39,28881,15.506797299353,15.7138613582464,15.3304860877248,15.6371709660637,37659.2154218954,0.0,1.0
2016-03-10,20.45,20.45,20.45,20.45,119,15.6831852013733,15.6831852013733,15.6831852013733,15.6831852013733,155.169372085647,0.0,1.0
2016-03-11,20.73,20.77,20.27,20.716,7319,15.897918299485,15.9285944563581,15.5451424954444,15.8871816445795,9543.56835541889,0.0,1.0
2016-03-14,20.4311,20.6399,20.4311,20.51,1579,15.6686907172508,15.8288202561284,15.6686907172508,15.729199436683,2058.9280548171,0.0,1.0
2016-03-15,19.8,20.0679,19.76,20.04,26216,15.1846976521854,15.390151212843,15.1540214953123,15.368754593424,34184.2038537589,0.0,1.0
2016-03-16,20.3999,20.3999,19.81,19.98,4123,15.6447633148898,15.6447633148898,15.1923666914037,15.3227403581144,5376.1623622615,0.0,1.0
2016-03-17,20.885,20.9199,20.885,20.9199,841,16.0167884073683,16.0435533542401,16.0167884073683,16.0435533542401,1096.61715902545,0.0,1.0
2016-03-18,20.93,21.009,20.8845,21.0085,5754,16.0512990838506,16.1118844936749,16.0164049554074,16.111501041714,7502.89552084711,0.0,1.0
2016-03-21,21.08,21.08,20.8134,21.08,1274,16.2051936938437,16.2051936938437,16.000245655951,16.2051936938437,1657.24153054724,0.05067,1.0
2016-03-22,20.9862,21.05,20.5501,20.57,6408,16.1330851943901,16.1821312739758,15.7978344842437,15.8131325560894,8335.63871879646,0.0,1.0
2016-03-23,20.3825,20.6885,20.3825,20.6885,2707,15.668992431915,15.9042291145676,15.668992431915,15.9042291145676,3521.31304803092,0.0,1.0
2016-03-24,20.5345,20.5345,20.5345,20.5345,1201,15.7858420259124,15.7858420259124,15.7858420259124,15.7858420259124,1562.28185101039,0.0,1.0
2016-03-28,20.53,20.53,20.51,20.51,20513,15.7823826629322,15.7823826629322,15.7670077163536,15.7670077163536,26683.6699498552,0.0,1.0
2016-03-29,20.9508,20.9508,20.625,20.64,4946,16.1058715389459,16.1058715389459,15.8554136591806,15.8669448691145,6433.84349300366,0.0,1.0
2016-03-30,21.11,21.194,21.02,21.02,14764,16.2282561137116,16.2928308893417,16.1590688541079,16.1590688541079,19205.2699819462,0.0,1.0
2016-03-31,20.978,21.24,20.978,21.2,74470,16.1267814662928,16.3281932664725,16.1267814662928,16.2974433733153,96871.8813028675,0.0,1.0
2016-04-01,21.24,21.24,20.88,20.89,5351,16.3281932664725,16.3281932664725,16.0514442280577,16.059131701347,6960.67459180398,0.0,1.0
2016-04-04,20.9089,21.11,20.9089,21.09,2671,16.0736610258638,16.2282561137116,16.0736610258638,16.212881167133,3474.48361702643,0.0,1.0
2016-04-05,20.61,20.67,20.53,20.67,4001,15.8438824492466,15.8900072889824,15.7823826629322,15.8900072889824,5204.57092913619,0.0,1.0
2016-04-06,20.689,20.6899,20.4196,20.4196,10755,15.9046134882321,15.9053053608281,15.6975129578183,15.6975129578183,13990.2925125868,0.0,1.0
2016-04-07,20.268,20.49,20.268,20.49,1747,15.5809708627526,15.751632769775,15.5809708627526,15.751632769775,2272.52822124491,0.0,1.0
2016-04-08,20.78,20.88,20.603,20.69,3012,15.9745694951647,16.0514442280577,15.8385012179441,15.905382235561,3918.06239404104,0.0,1.0
2016-04-11,20.8501,21.08,20.8501,20.901,1529,16.0284586829227,16.2051936938437,16.0284586829227,16.0675879219652,1988.95000016227,0.0,1.0
2016-04-12,21.27,21.3,20.89,20.89,4009,16.3512556863404,16.3743181062083,16.059131701347,16.059131701347,5214.9774693594,0.0,1.0
2016-04-13,21.605,21.61,21.355,21.36,3953,16.6087860415319,16.6126297781766,16.4165992092994,16.4204429459441,5142.1316877969,0.0,1.0
2016-04-14,21.4191,21.56,21.4071,21.51,5732,16.4658759130838,16.5741924117301,16.4566509451367,16.5357550452836,7456.2860699347,0.0,1.0
2016-04-15,21.53,21.5899,21.2901,21.562,6494,16.5511299918622,16.5971779568651,16.3667075076519,16.5757299063879,8447.50902619604,0.0,1.0
2016-04-18,21.53,21.5932,21.3,21.3,5592,16.5511299918622,16.5997148230505,16.3743181062083,16.3743181062083,7274.17161602838,0.0,1.0
2016-04-19,21.734,21.818,21.63,21.63,12095,16.7079544469639,16.772529222594,16.6280047247552,16.6280047247552,15733.3879999756,0.0,1.0
2016-04-20,21.7341,21.819,21.63,21.69,3821,16.7080313216968,16.7732979699229,16.6280047247552,16.674129564491,4970.42377411381,0.0,1.0
2016-04-21,21.509,21.54,21.4768,21.5246,1945,16.5349862979546,16.5588174651515,16.5102326339631,16.546978756286,2530.09009176954,0.0,1.0
2016-04-22,21.45,21.53,21.3606,21.53,2449,16.4896302055478,16.5511299918622,16.4209041943414,16.5511299918622,3185.70212583217,0.0,1.0
2016-04-25,21.4,21.58,21.3302,21.45,2862,16.4511928391013,16.5895673583087,16.397534275542,16.4896302055478,3722.93976485573,0.0,1.0
2016-04-26,21.487,21.58,21.423,21.58,5992,16.5180738567182,16.5895673583087,16.4688740276667,16.5895673583087,7794.49862718921,0.0,1.0
2016-04-27,21.7,21.7,21.4,21.49,3878,16.6818170377803,16.6818170377803,16.4511928391013,16.520380098705,5044.57037320423,0.0,1.0
2016-04-28,21.559,21.64,21.328,21.55,14447,16.5734236644011,16.6356921980445,16.3958430314183,16.5665049384408,18792.9108256013,0.0,1.0
2016-04-29,21.35,21.35,21.0801,21.28,5347,16.4127554726548,16.4127554726548,16.2052705685766,16.3589431596297,6955.47132169237,0.0,1.0
2016-05-02,21.35,21.35,21.35,21.35,81,16.4127554726548,16.4127554726548,16.4127554726548,16.4127554726548,105.366219760068,0.0,1.0
2016-05-03,20.73,20.98,20.7,20.98,71747,15.9361321287182,16.1283189609507,15.9130697088503,16.1283189609507,93329.75517439,0.0,1.0
2016-05-04,20.58,20.7499,20.4601,20.5101,14514,15.8208200293787,15.9514302005639,15.72864722464,15.7670845910865,18880.0655999707,0.0,1.0
2016-05-05,20.4018,20.6899,20.4018,20.64,8652,15.6838292553634,15.9053053608281,15.6838292553634,15.8669448691145,11254.6732514087,0.0,1.0
2016-05-06,20.58,20.64,20.4201,20.64,2107,15.8208200293787,15.8669448691145,15.6978973314828,15.8669448691145,2740.82253128967,0.0,1.0
2016-05-09,20.27,20.45,20.27,20.45,2220,15.5825083574104,15.7208828766178,15.5825083574104,15.7208828766178,2887.8149119426,0.0,1.0
2016-05-10,20.62,20.62,20.62,20.62,892,15.8515699225359,15.8515699225359,15.8515699225359,15.8515699225359,1160.32923488865,0.0,1.0
2016-05-11,20.7,20.77,20.58,20.64,15786,15.9130697088503,15.9668820218754,15.8208200293787,15.8669448691145,20534.7054954621,0.0,1.0
2016-05-12,20.66,20.7899,20.47,20.78,13000,15.8823198156931,15.9821800937211,15.7362578231964,15.9745694951647,16910.6278627269,0.0,1.0
2016-05-13,20.08,20.45,20.08,20.45,1003,15.4364463649137,15.7208828766178,15.4364463649137,15.7208828766178,1304.71998048578,0.0,1.0
2016-05-16,20.4,20.462,20.3633,20.462,2500,15.6824455101713,15.730107844565,15.6542324831996,15.730107844565,3252.04381975518,0.0,1.0
2016-05-17,20.332,20.332,20.161,20.1611,767,15.6301706918041,15.6301706918041,15.4987148985571,15.4987917732899,997.727043900888,0.0,1.0
2016-05-18,20.2483,20.3401,20.1425,20.28,20303,15.5658265403726,15.6363975451684,15.4844930729718,15.5901958306997,26410.4982689958,0.0,1.0
2016-05-19,20.0999,20.105,20.0,20.05,11702,15.4517444367594,15.455665048137,15.3749465785993,15.4133839450458,15222.1667115101,0.0,1.0
2016-05-20,20.2964,20.32,20.267,20.32,753,15.6028032868942,15.6209457238569,15.5802021154236,15.6209457238569,979.515598510258,0.0,1.0
2016-05-23,20.09,20.23,20.09,20.23,2397,15.444133838203,15.5517584642532,15.444133838203,15.5517584642532,3118.05961438127,0.0,1.0
2016-05-24,20.42,20.42,20.275,20.3827,25842,15.6978204567499,15.6978204567499,15.5863520940551,15.6691461813808,33615.7265560454,0.0,1.0
2016-05-25,20.42,20.62,20.3601,20.58,4650,15.6978204567499,15.8515699225359,15.651772491747,15.8208200293787,6048.80150474464,0.0,1.0
2016-05-26,20.5437,20.66,20.5262,20.66,4649,15.7929145013385,15.8823198156931,15.7794614230823,15.8823198156931,6047.50068721675,0.0,1.0
2016-05-27,20.6075,20.73,20.56,20.71,1234,15.8419605809243,15.9361321287182,15.8054450828001,15.9207571821396,1605.20882943116,0.0,1.0
2016-05-31,20.64,20.68,20.565,20.6719,6184,15.8669448691145,15.8976947622717,15.8092888194448,15.8914679089074,8044.25559254642,0.0,1.0
2016-06-01,20.69,20.74,20.59,20.64,3084,15.905382235561,15.9438196020075,15.828507502668,15.8669448691145,4011.72125604999,0.0,1.0
2016-06-02,20.79,20.84,20.7467,20.77,3488,15.982256968454,16.0206943349005,15.9489702091113,15.9668820218754,4537.25153732243,0.0,1.0
2016-06-03,21.23,21.2799,21.01,21.03,3592,16.3205057931832,16.3588662848968,16.1513813808186,16.1667563273972,4672.53656022424,0.0,1.0
2016-06-06,21.495,21.51,21.21,21.21,5352,16.5242238353496,16.5357550452836,16.3051308466046,16.3051308466046,6961.9754093319,0.0,1.0
2016-06-07,21.5744,21.62,21.5,21.62,5002,16.5852623732667,16.6203172514659,16.5280675719943,16.6203172514659,6506.68927456615,0.0,1.0
2016-06-08,21.8,21.8,21.696,21.696,4625,16.7586917706733,16.7586917706733,16.6787420484645,16.6787420484645,6016.28106654707,0.0,1.0
2016-06-09,21.49,21.6699,21.4101,21.53,6679,16.520380098705,16.6586777431795,16.4589571871235,16.5511299918622,8688.16026885793,0.0,1.0
2016-06-10,21.0599,21.2299,21.05,21.17,3568,16.1897418725322,16.3204289184503,16.1821312739758,16.2743809534474,4641.31693955459,0.0,1.0
2016-06-13,20.7501,20.8682,20.7301,20.8682,5887,15.9515839500297,16.0423730095763,15.9362090034511,16.0423730095763,7657.9127867595,0.0,1.0
2016-06-14,20.7564,20.7564,20.4601,20.69,6789,15.956427058202,15.956427058202,15.72864722464,15.905382235561,8831.25019692714,0.0,1.0
2016-06-15,20.9013,20.9013,20.7931,20.88,1115,16.0678185461639,16.0678185461639,15.9846400851737,16.0514442280577,1450.41154361081,0.0,1.0
2016-06-16,20.875,20.875,20.59,20.59,2785,16.047600491413,16.047600491413,15.828507502668,15.828507502668,3622.77681520728,0.0,1.0
2016-06-17,20.8787,20.97,20.83,20.91,35741,16.0504448565301,16.1206314876614,16.0130068616112,16.0745066479256,46492.5192647479,0.0,1.0
2016-06-20,21.2099,21.2099,21.06,21.135,3520,16.4434284910791,16.4434284910791,16.3272153108749,16.3853606645461,4540.34558793526,0.18,1.0
2016-06-21,21.325,21.325,21.121,21.21,3925,16.5326622271798,16.5326622271798,16.3745068651941,16.4435060182173,5062.74330472897,0.0,1.0
2016-06-22,21.3299,21.3559,21.28,21.31,9370,16.536461056953,16.5566181128924,16.4977750149771,16.5210331564456,12086.0903860663,0.0,1.0
2016-06-23,21.71,21.73,21.51,21.52,9847,16.8311417093587,16.8466471370043,16.6760874329021,16.683840146725,12701.3588080678,0.0,1.0
2016-06-24,20.7,20.91,20.6426,20.74,3248,16.0481176132531,16.2109246035325,16.0036170359101,16.0791284685444,4189.50070159482,0.0,1.0
2016-06-27,20.4999,20.68,20.313,20.59,4750,15.8929858096583,16.0326121856075,15.7480875883097,15.962837761202,6126.88680190129,0.0,1.0
2016-06-28,20.957,20.99,20.9031,20.95,5417,16.2473623584998,16.2729463141151,16.2055752309947,16.2419354588238,6987.23069597878,0.0,1.0
2016-06-29,21.5421,21.5421,21.4,21.4,7590,16.7009736442734,16.7009736442734,16.590807580851,16.590807580851,9790.12017398543,0.0,1.0
2016-06-30,21.7356,21.82,21.57,21.5926,4168,16.8509886567451,16.9164215614098,16.7226037158391,16.7401248490787,5376.18193480518,0.0,1.0
2016-07-01,21.862,21.9049,21.862,21.9049,2350,16.9489829594657,16.9822421017656,16.9489829594657,16.9822421017656,3031.19662830905,0.0,1.0
2016-07-05,21.45,21.55,21.41,21.54,4802,16.6295711499652,16.7070982881935,16.5985602946739,16.6993455743706,6193.96008899577,0.0,1.0
2016-07-06,21.3205,21.3205,21.148,21.2615,1727,16.5291735059596,16.5291735059596,16.3954391925158,16.4834324944049,2227.60705408073,0.0,1.0
2016-07-07,21.26,21.56,21.2,21.56,6697,16.4822695873315,16.7148510020163,16.4357533043945,16.7148510020163,8638.26545522795,0.0,1.0
2016-07-08,21.8013,21.8299,21.7012,21.7012,5711,16.9019239865611,16.9240967480944,16.8243193211946,16.8243193211946,7366.45274224384,0.0,1.0
2016-07-11,21.98,22.0,21.9101,21.98,8975,17.040464982575,17.0559704102207,16.9862735129535,17.040464982575,11576.5913783293,0.0,1.0
2016-07-12,22.1328,22.23,22.1315,22.2,6777,17.1589264497878,17.2342828281457,17.1579185969909,17.2110246866772,8741.45512768108,0.0,1.0
2016-07-13,22.1678,22.1678,22.038,22.1448,3376,17.1860609481677,17.1860609481677,17.0854307227474,17.1682297063752,4354.60417751974,0.0,1.0
2016-07-14,22.3401,22.51,22.23,22.3109,9515,17.3196402073351,17.4513588151849,17.2342828281457,17.2970022829724,12273.1216673875,0.0,1.0
2016-07-15,22.2796,22.34,22.21,22.25,6257,17.272736288707,17.3195626801968,17.2187774005001,17.2497882557914,8070.72225673605,0.0,1.0
2016-07-18,22.3974,22.41,22.26,22.26,6514,17.3640632575399,17.3738316769566,17.2575409696142,17.2575409696142,8402.21907949155,0.0,1.0
2016-07-19,22.25,22.4,22.1705,22.4,15074,17.2497882557914,17.3660789631338,17.1881541808999,17.3660789631338,19443.5140319705,0.0,1.0
2016-07-20,22.4005,22.51,22.35,22.35,19085,17.3664665988249,17.4513588151849,17.3273153940197,17.3273153940197,24617.1862345866,0.0,1.0
2016-07-21,22.35,22.4406,22.2805,22.3301,16130,17.3273153940197,17.3975549812545,17.273434032951,17.3118874935122,20805.6177083511,0.0,1.0
2016-07-22,22.436,22.436,22.402,22.402,1376,17.393988732896,17.393988732896,17.3676295058984,17.3676295058984,1774.86236619288,0.0,1.0
2016-07-25,22.38,22.38,22.29,22.38,2103,17.3505735354881,17.3505735354881,17.2807991110827,17.3505735354881,2712.5985146102,0.0,1.0
2016-07-26,22.41,22.476,22.36,22.4672,13339,17.3738316769566,17.4249995881873,17.3350681078425,17.4181772000232,17205.5880106445,0.0,1.0
2016-07-27,22.5,22.535,22.241,22.41,9444,17.4436061013621,17.470740599742,17.2428108133508,17.3738316769566,12181.5408330854,0.0,1.0
2016-07-28,22.4902,22.555,22.4,22.45,7372,17.4360084418157,17.4862460273876,17.3660789631338,17.4048425322479,9508.92831655079,0.0,1.0
2016-07-29,22.71,22.7564,22.525,22.56,18984,17.6064130916415,17.6423856837794,17.4629878859191,17.490122384299,24486.9092731145,0.0,1.0
2016-08-01,22.7497,22.8459,22.69,22.8459,3034,17.6371913655181,17.7117724724937,17.5909076639958,17.7117724724937,3913.46832778284,0.0,1.0
2016-08-02,22.59,22.6399,22.45,22.63,27886,17.5133805257675,17.5520665677434,17.4048425322479,17.5443913810588,35969.3400753304,0.0,1.0
2016-08-03,22.72,22.73,22.49,22.51,11136,17.6141658054643,17.6219185192871,17.4358533875392,17.4513588151849,14364.0024054679,0.0,1.0
2016-08-04,22.95,22.99,22.81,22.81,9459,17.7924782233893,17.8234890786806,17.6839402298697,17.6839402298697,12200.8888966704,0.0,1.0
2016-08-05,23.24,23.26,23.0201,23.15,8619,18.0173069242513,18.032812351897,17.8468247472873,17.9475324998459,11117.3973359131,0.0,1.0
2016-08-08,23.4399,23.499,23.3,23.3,3875,18.1722836735696,18.2181022122625,18.0638232071883,18.0638232071883,4998.2497594458,0.0,1.0
2016-08-09,23.588,23.66,23.4501,23.5799,20826,18.2871013652857,18.3429209048101,18.1801914416689,18.2808216670892,26862.8514813466,0.0,1.0
2016-08-10,23.6016,23.6899,23.52,23.67,8605,18.2976450560848,18.3661015191403,18.2343829112905,18.3506736186329,11099.3391432338,0.0,1.0
2016-08-11,23.86,23.87,23.6,23.6,22911,18.4979751812666,18.5057278950895,18.2964046218731,18.2964046218731,29552.2323196548,0.0,1.0
2016-08-12,23.71,23.8699,23.685,23.71,13804,18.3816844739242,18.5056503679512,18.3623026893671,18.3816844739242,17805.377981778,0.0,1.0
2016-08-15,23.81,23.9,23.78,23.8999,7496,18.4592116121525,18.5289860365579,18.435953470684,18.5289085094197,9668.87230885305,0.0,1.0
2016-08-16,23.62,23.7,23.61,23.61,18100,18.3119100495188,18.3739317601014,18.3041573356959,18.3041573356959,23346.663392508,0.0,1.0
2016-08-17,23.49,23.606,23.3101,23.45,6197,18.211124769822,18.3010562501668,18.0716534481493,18.1801139145307,7993.33000239627,0.0,1.0
2016-08-18,23.634,23.683,23.5201,23.645,10269,18.3227638488707,18.3607521466026,18.2344604384287,18.3312918340758,13245.6843302578,0.0,1.0
2016-08-19,23.4891,23.4899,23.2501,23.38,4698,18.2104270255779,18.2110472426838,18.0251371652124,18.1258449177709,6059.8135148068,0.0,1.0
2016-08-22,23.19,23.28,23.06,23.28,15698,17.9785433551372,18.0483177795426,17.8777580754404,18.0483177795426,20248.3934771045,0.0,1.0
2016-08-23,22.9515,23.4099,22.9515,23.3799,34154,17.7936411304627,18.1490255321012,17.7936411304627,18.1257673906327,44054.2509120288,0.0,1.0
2016-08-24,23.12,23.206,23.0153,23.0153,19784,17.9242743583774,17.9909476972537,17.8431034446524,17.8431034446524,25518.8059976452,0.0,1.0
2016-08-25,23.17,23.18,22.98,22.98,12255,17.9630379274915,17.9707906413143,17.8157363648578,17.8157363648578,15807.3679489053,0.0,1.0
2016-08-26,22.9,23.23,22.7474,23.23,1831,17.7537146542752,18.0095542104285,17.6354082413388,18.0095542104285,2361.75362826973,0.0,1.0
2016-08-29,23.09,23.1499,22.9038,23.0199,8802,17.9010162169089,17.9474549727076,17.7566606855279,17.8466696930109,11353.4437116495,0.0,1.0
2016-08-30,23.02,23.089,22.924,23.07,8403,17.8467472201491,17.9002409455266,17.77232116745,17.8855107892632,10838.7852202898,0.0,1.0
2016-08-31,22.716,22.91,22.716,22.91,837,17.6110647199352,17.761467368098,17.6110647199352,17.761467368098,1079.62194804029,0.0,1.0
2016-09-01,22.81,22.81,22.67,22.67,2276,17.6839402298697,17.6839402298697,17.5754022363501,17.5754022363501,2935.74618128997,0.0,1.0
2016-09-02,23.0904,23.16,22.97,23.16,5879,17.9013263254618,17.9552852136687,17.807983651035,17.9552852136687,7583.1510543953,0.0,1.0
2016-09-06,23.59,23.61,23.29,23.29,5565,18.2886519080503,18.3041573356959,18.0560704933654,18.0560704933654,7178.13159001697,0.0,1.0
2016-09-07,23.5941,23.5941,23.501,23.56,6519,18.2918305207176,18.2918305207176,18.2196527550271,18.2653937665818,8408.66843401991,0.0,1.0
2016-09-08,23.47,23.57,23.396,23.54,12418,18.1956193421763,18.2731464804046,18.1382492598874,18.2498883389361,16017.6169065285,0.0,1.0
2016-09-09,22.66,23.08,22.66,23.08,3149,17.5676495225273,17.8932635030861,17.5676495225273,17.8932635030861,4061.80348193414,0.0,1.0
2016-09-12,23.0251,23.0251,22.54,22.54,4819,17.8507011041987,17.8507011041987,17.4746169566534,17.4746169566534,6215.88789439208,0.0,1.0
2016-09-13,22.2989,22.5799,22.211,22.5799,4522,17.287699026385,17.5055502848065,17.2195526718824,17.5055502848065,5832.79623541003,0.0,1.0
2016-09-14,22.6151,22.66,22.4951,22.4951,3423,17.5328398374628,17.5676495225273,17.4398072715889,17.4398072715889,4415.22811008592,0.0,1.0
2016-09-15,22.957,22.957,22.7499,22.7499,918,17.7979051230653,17.7979051230653,17.6373464197945,17.6373464197945,1184.10149139903,0.0,1.0
2016-09-16,22.7799,22.839,22.626,22.65,1546,17.660604561263,17.7064230999559,17.5412902955297,17.5598968087045,1994.14042015566,0.0,1.0
2016-09-19,23.0,23.18,22.97,22.97,2689,17.8312417925035,17.9707906413143,17.807983651035,17.807983651035,3468.46286532895,0.0,1.0
2016-09-20,23.0699,23.09,22.955,23.09,6990,17.885433262125,17.9010162169089,17.7963545803007,17.9010162169089,9016.19763058737,0.0,1.0
2016-09-21,23.5275,23.5275,23.07,23.1502,4257,18.2401974466576,18.2401974466576,17.8855107892632,17.9476875541223,5490.98044540922,0.0,1.0
2016-09-22,23.6,23.6799,23.48,23.651,6280,18.2964046218731,18.3583488053175,18.2033720559992,18.3359434623695,8100.38928756633,0.0,1.0
2016-09-23,23.36,23.49,23.2801,23.49,2308,18.1103394901252,18.211124769822,18.0483953066809,18.211124769822,2977.0220502712,0.0,1.0
2016-09-26,22.7464,22.91,22.722,22.91,11302,17.8865961691984,18.0152427740801,17.8674092672479,18.0152427740801,14372.7632897926,0.325,1.0
2016-09-27,23.08,23.18,22.8623,22.98,23727,18.1489220089816,18.2275568530414,17.9777339534636,18.0702871649219,30173.6466622641,0.0,1.0
2016-09-28,23.26,23.26,22.945,23.03,6381,18.2904647282891,18.2904647282891,18.042764969501,18.1096045869518,8114.72328368135,0.0,1.0
2016-09-29,22.95,23.28,22.85,23.218,16125,18.046696711704,18.3061916971011,17.9680618676443,18.257438093784,20506.1766101491,0.0,1.0
2016-09-30,23.12,23.12,22.9268,22.9268,7610,18.1803759466055,18.1803759466055,18.0284534278822,18.0284534278822,9677.64365911535,0.0,1.0
2016-10-03,23.19,23.24,22.958,23.01,11958,18.2354203374473,18.2747377594772,18.0529874992288,18.0938776181398,15206.9990638241,0.0,1.0
2016-10-04,22.8485,23.19,22.84,23.1568,9629,17.9668823449834,18.2354203374473,17.9601983832383,18.2093135692195,12245.2077258373,0.0,1.0
2016-10-05,23.23,23.23,23.06,23.09,3852,18.2668742750712,18.2668742750712,18.1331950401697,18.1567854933876,4898.59177068493,0.0,1.0
2016-10-06,23.05,23.0799,22.9199,22.93,23257,18.1253315557637,18.1488433741376,18.023027623642,18.0309697428921,29575.9472509916,0.0,1.0
2016-10-07,23.03,23.0999,22.89,23.08,15545,18.1096045869518,18.1645703429495,17.9995158052682,18.1489220089816,19768.5901026213,0.0,1.0
2016-10-10,23.1444,23.1444,23.04,23.04,2198,18.1995628485561,18.1995628485561,18.1174680713578,18.1174680713578,2795.19852335552,0.0,1.0
2016-10-11,22.59,22.71,22.4601,22.71,5896,17.7636112730891,17.8579730859607,17.6614646106555,17.8579730859607,7497.94835928303,0.0,1.0
2016-10-12,22.51,22.67,22.51,22.645,8140,17.7007033978413,17.8265191483368,17.7007033978413,17.8068604373219,10351.6451228908,0.0,1.0
2016-10-13,22.5292,22.608,22.16,22.26,9973,17.7158012879007,17.7777655450198,17.4254814436323,17.504116287692,12682.6728268538,0.0,1.0
2016-10-14,22.562,22.722,22.4616,22.63,7028,17.7415935167523,17.8674092672479,17.6626441333164,17.7950652107129,8937.51374983742,0.0,1.0
2016-10-17,22.5878,22.6189,22.5878,22.6189,858,17.7618813065197,17.7863367430223,17.7618813065197,17.7863367430223,1091.11935079119,0.0,1.0
2016-10-18,22.9222,22.95,22.84,22.86,3168,18.0248362250554,18.046696711704,17.9601983832383,17.9759253520503,4028.74837215209,0.0,1.0
2016-10-19,23.13,23.1352,22.9799,23.0156,7209,18.1882394310115,18.1923284429026,18.0702085300779,18.0982811694072,9167.69160822109,0.0,1.0
2016-10-20,23.054,23.0676,22.904,22.904,1527,18.1284769495261,18.1391712883182,18.0105246834366,18.0105246834366,1941.88723619831,0.0,1.0
2016-10-21,23.1,23.1,22.89,22.89,9193,18.1646489777936,18.1646489777936,17.9995158052682,17.9995158052682,11690.7461443163,0.0,1.0
2016-10-24,23.05,23.12,23.02,23.12,6319,18.1253315557637,18.1803759466055,18.1017411025458,18.1803759466055,8035.87782942837,0.0,1.0
2016-10-25,22.995,23.0991,22.9805,23.0991,4734,18.0820823915309,18.163941264197,18.0706803391422,18.163941264197,6020.23194247726,0.0,1.0
2016-10-26,22.81,22.8857,22.7859,22.8857,1592,17.9366079300204,17.9961345069736,17.917656932602,17.9961345069736,2024.54779307643,0.0,1.0
2016-10-27,22.72,22.87,22.69,22.795,112092,17.8658365703667,17.9837888364562,17.8422461171488,17.9248127034115,142547.494485881,0.0,1.0
2016-10-28,22.51,22.77,22.48,22.7044,11630,17.7007033978413,17.9051539923965,17.6771129446234,17.8535695346934,14789.8811768083,0.0,1.0
2016-10-31,22.7,22.84,22.6911,22.74,2380,17.8501096015547,17.9601983832383,17.8431111004334,17.8815635391786,3026.64808261426,0.0,1.0
2016-11-01,22.4956,22.7,22.28,22.7,5260,17.6893799802967,17.8501096015547,17.5198432565039,17.8501096015547,6689.14660275251,0.0,1.0
2016-11-02,22.3,22.3866,22.1058,22.3866,8172,17.5355702253159,17.6036680002716,17.3828613581519,17.6036680002716,10392.3395508923,0.0,1.0
2016-11-03,22.0401,22.328,22.04,22.328,9231,17.3311982656047,17.5575879816526,17.3311196307606,17.5575879816526,11739.0707775682,0.0,1.0
2016-11-04,21.78,21.9702,21.78,21.9099,15901,17.1266690362054,17.276232509607,17.1266690362054,17.2288156986389,20221.3156141383,0.0,1.0
2016-11-07,22.66,22.69,22.38,22.38,38027,17.8186556639309,17.8422461171488,17.5984781005637,17.5984781005637,48358.9691754505,0.0,1.0
2016-11-08,22.8799,22.8799,22.678,22.678,2997,17.9915736860182,17.9915736860182,17.8328099358616,17.8328099358616,3811.28752251887,0.0,1.0
2016-11-09,22.08,22.3478,22.0543,22.22,14004,17.3625735683845,17.5731576807764,17.3423644134612,17.4726623500681,17808.8990541723,0.0,1.0
2016-11-10,21.38,21.93,21.38,21.93,7167,16.8121296599665,17.2446213022949,16.8121296599665,17.2446213022949,9114.28017146909,0.0,1.0
2016-11-11,20.85,21.0,20.666,20.98,91187,16.3953649864501,16.5133172525396,16.2506768733802,16.4975902837277,115962.587693002,0.0,1.0
2016-11-14,20.68,20.8789,20.6,20.83,26295,16.2616857515485,16.4180904563833,16.1987778763008,16.3796380176381,33439.3745093874,0.0,1.0
2016-11-15,21.26,21.26,20.84,20.87,15928,16.7177678470949,16.7177678470949,16.3875015020441,16.411091955262,20255.6515377646,0.0,1.0
2016-11-16,21.13,21.13,20.99,20.99,10180,16.6155425498172,16.6155425498172,16.5054537681337,16.5054537681337,12945.9149079888,0.0,1.0
2016-11-17,21.0897,21.2883,21.0897,21.2883,14045,16.5838527076612,16.7400215079638,16.5838527076612,16.7400215079638,17861.0387900493,0.0,1.0
2016-11-18,21.094,21.199,21.0081,21.08,27279,16.5872340059558,16.6698005922185,16.5196866749085,16.5762251277874,34690.7281704345,0.0,1.0
2016-11-21,21.0984,21.18,21.0984,21.18,9619,16.5906939390944,16.6548599718471,16.5906939390944,16.6548599718471,12232.4907170868,0.0,1.0
2016-11-22,21.34,21.4272,21.29,21.38,17120,16.7806757223426,16.8492453063627,16.7413583003128,16.8121296599665,21771.5189808219,0.0,1.0
2016-11-23,21.19,21.2,21.1,21.1104,4662,16.6627234562531,16.670586940659,16.5919520965993,16.6001301203815,5928.6694794738,0.0,1.0
2016-11-25,21.14,21.2399,21.1,21.12,18102,16.6234060342232,16.7019622434389,16.5919520965993,16.6076790654113,23020.3292401191,0.0,1.0
2016-11-28,21.31,21.35,21.23,21.23,7640,16.7570852691247,16.7885392067486,16.694177393877,16.694177393877,9715.7946853668,0.0,1.0
2016-11-29,21.29,21.33,21.1517,21.1983,12611,16.7413583003128,16.7728122379367,16.6326063109782,16.66925014831,16037.4197352304,0.0,1.0
2016-11-30,21.36,21.39,21.2629,21.32,14110,16.7964026911546,16.8199931443725,16.7200482575726,16.7649487535307,17943.6993469274,0.0,1.0
2016-12-01,21.01,21.24,20.98,21.24,20542,16.5211807369456,16.7020408782829,16.4975902837277,16.7020408782829,26123.2793752362,0.0,1.0
2016-12-02,21.0,21.14,20.98,21.06,19465,16.5133172525396,16.6234060342232,16.4975902837277,16.5604981589754,24753.6575328095,0.0,1.0
2016-12-05,21.31,21.31,21.12,21.1701,41158,16.7570852691247,16.7570852691247,16.6076790654113,16.6470751222852,52340.664615226,0.0,1.0
2016-12-06,21.25,21.41,21.1932,21.31,29891,16.7099043626889,16.8357201131844,16.665239771263,16.7570852691247,38012.41085606,0.0,1.0
2016-12-07,21.69,21.6999,21.4298,21.5,15390,17.0558976765516,17.0636825261135,16.8512898123083,16.9064914728382,19571.4764669889,0.0,1.0
2016-12-08,21.7462,21.7616,21.5516,21.6574,9561,17.1000904589132,17.1122002248984,16.947067052373,17.0302627173882,12158.732066334,0.0,1.0
2016-12-09,21.59,21.7,21.55,21.7,32970,16.9772628324919,17.0637611609576,16.945808894868,17.0637611609576,41927.9778503329,0.0,1.0
2016-12-12,21.43,21.59,21.42,21.5676,27097,16.8514470819964,16.9772628324919,16.8435835975904,16.9596486274225,34459.2786111758,0.0,1.0
2016-12-13,21.6201,21.8,21.6201,21.638,10377,17.0009319205539,17.1423960050173,17.0009319205539,17.0150075576406,13196.4399803732,0.0,1.0
2016-12-14,21.13,21.57,21.09,21.57,8495,16.6155425498172,16.96153586368,16.5840886121934,16.96153586368,10803.0989335329,0.0,1.0
2016-12-15,21.15,21.22,21.03,21.22,20131,16.6312695186292,16.686313909471,16.5369077057575,16.686313909471,25600.6103155914,0.0,1.0
2016-12-16,20.98,21.1979,20.95,21.12,27596,16.4975902837277,16.6689356089338,16.4739998305098,16.6076790654113,35093.8573478248,0.0,1.0
2016-12-19,20.9,21.128,20.86,21.01,8440,16.4346824084799,16.6139698529361,16.403228470856,16.5211807369456,10733.1553854052,0.0,1.0
2016-12-20,20.89,20.9924,20.86,20.9216,8363,16.4268189240739,16.5073410043911,16.403228470856,16.4516675347968,10635.2344180265,0.0,1.0
2016-12-21,20.79,20.92,20.79,20.92,49149,16.3481840800142,16.4504093772919,16.3481840800142,16.4504093772919,62502.8263077346,0.0,1.0
2016-12-22,20.65,20.79,20.594,20.79,18322,16.2380952983306,16.3481840800142,16.1940597856572,16.3481840800142,23300.1034326296,0.0,1.0
2016-12-23,20.59,20.6,20.47,20.5,26333,16.2821544014573,16.2900621986411,16.1872608352516,16.210984226803,33300.0447380275,0.11603,1.0
2016-12-27,20.66,20.7983,20.66,20.78,12163,16.3375089817439,16.446873816796,16.3375089817439,16.4324025479496,15381.021689463,0.0,1.0
2016-12-28,20.85,20.9279,20.81,20.89,5991,16.4877571282363,16.5493588682981,16.456125939501,16.5193883169715,7576.06683725829,0.0,1.0
2016-12-29,21.14,21.35,21.01,21.01,37958,16.7170832465666,16.8831469874266,16.6142818831772,16.6142818831772,48000.7252559926,0.0,1.0
2016-12-30,21.1137,21.349,21.09,21.349,13840,16.6962857399732,16.8823562077082,16.6775442606476,16.8823562077082,17501.7134080546,0.0,1.0
2017-01-03,21.2545,21.4299,21.176,21.22,11274,16.8076275243212,16.9463302869252,16.7455513164283,16.7803456240371,14256.8148094225,0.0,1.0
2017-01-04,21.4,21.5299,21.32,21.47,4561,16.9226859733456,17.0254082587632,16.8594235958751,16.9780405536322,5767.7250617151,0.0,1.0
2017-01-05,21.5764,21.6234,21.49,21.58,23021,17.0621795156679,17.0993461624318,16.9938561479999,17.0650263226541,29111.7734369094,0.0,1.0
2017-01-06,21.44,21.54,21.33,21.54,5919,16.9543171620808,17.0333951339189,16.867331393059,17.0333951339189,7485.01746114706,0.0,1.0
2017-01-09,21.491,21.491,21.35,21.4201,2386,16.9946469277182,16.9946469277182,16.8831469874266,16.9385806456851,3017.27515835393,0.0,1.0
2017-01-10,21.49,21.629,21.42,21.56,34709,16.9938561479999,17.1037745288548,16.9385015677132,17.0492107282865,43892.1221589715,0.0,1.0
2017-01-11,21.5799,21.5799,21.31,21.44,4117,17.0649472446823,17.0649472446823,16.8515157986913,16.9543171620808,5206.25390902895,0.0,1.0
2017-01-12,21.64,21.72,21.5454,21.6984,8885,17.112473105757,17.1757354832274,17.0376653443981,17.1586546413104,11235.7459270639,0.0,1.0
2017-01-13,21.56,21.72,21.47,21.65,12172,17.0492107282865,17.1757354832274,16.9780405536322,17.1203809029408,15392.4028614769,0.0,1.0
2017-01-17,21.61,21.7,21.5085,21.7,21751,17.0887497142055,17.1599198888598,17.0084855727899,17.1599198888598,27505.7636082801,0.0,1.0
2017-01-18,21.485,21.6,21.416,21.6,10013,16.989902249408,17.0808419170217,16.9353384488397,17.0808419170217,12662.1861528071,0.0,1.0
2017-01-19,21.3511,21.553,21.3511,21.55,60812,16.8840168451168,17.0436752702578,16.8840168451168,17.0413029311027,76901.3147233103,0.0,1.0
2017-01-20,21.4,21.4899,21.32,21.48,89596,16.9226859733456,16.993777070028,16.8594235958751,16.9859483508161,113300.831973126,0.0,1.0
2017-01-23,21.79,21.79,21.617,21.68,10047,17.231090063514,17.231090063514,17.0942851722342,17.1441042944922,12705.1816915264,0.0,1.0
2017-01-24,21.91,21.99,21.802,21.9172,22435,17.3259836297197,17.3892460071902,17.2405794201346,17.3316772436921,28370.7326813371,0.0,1.0
2017-01-25,22.156,22.156,21.98,22.03,7890,17.5205154404414,17.5205154404414,17.3813382100064,17.4208771959254,9977.49413219295,0.0,1.0
2017-01-26,22.07,22.1,22.0257,22.09,4640,17.4525083846606,17.476231776212,17.4174768431364,17.4683239790282,5867.62646050386,0.0,1.0
2017-01-27,22.06,22.0869,21.98,22.04,9767,17.4446005874768,17.4658725619013,17.3813382100064,17.4287849931092,12351.100784427,0.0,1.0
2017-01-30,21.9745,21.98,21.8943,21.95,9345,17.3769889215553,17.3813382100064,17.3135683881411,17.3576148184549,11817.4502744415,0.0,1.0
2017-01-31,21.9698,22.03,21.8855,22.03,6484,17.3732722568789,17.4208771959254,17.3066095266194,17.4208771959254,8199.50214868684,0.0,1.0
2017-02-01,22.04,22.1,21.8915,22.1,9246,17.4287849931092,17.476231776212,17.3113542049297,17.476231776212,11692.2573822885,0.0,1.0
2017-02-02,22.0452,22.1669,21.98,21.981,7623,17.4328970476448,17.5291349393717,17.3813382100064,17.3821289897248,9639.85269578035,0.0,1.0
2017-02-03,22.2392,22.2884,22.2174,22.223,5141,17.5863083130106,17.625214675155,17.5690693151499,17.5734976815729,6501.17836927809,0.0,1.0
2017-02-06,22.07,22.1879,22.07,22.1497,10202,17.4525083846606,17.5457413134577,17.4525083846606,17.5155335282156,12901.1907650992,0.0,1.0
2017-02-07,22.0826,22.0978,22.0331,22.0627,2727,17.4624722091122,17.4744920608316,17.4233286130524,17.4467356927164,3448.49512021423,0.0,1.0
2017-02-08,22.1922,22.2552,22.0841,22.18,7127,17.5491416662467,17.5989607885047,17.4636583786898,17.5394941536825,9012.62366034721,0.0,1.0
2017-02-09,22.31,22.36,22.2659,22.28,17073,17.642295517072,17.681834502991,17.6074221314914,17.6185721255206,21590.0833103841,0.0,1.0
2017-02-10,22.46,22.5599,22.3697,22.3697,16810,17.7609124748291,17.8399113686953,17.6895050662593,17.6895050662593,21257.5001726443,0.0,1.0
2017-02-13,22.66,22.69,22.4996,22.62,9708,17.9190684185052,17.9427918100566,17.7922273516769,17.88743722977,12276.4908790025,0.0,1.0
2017-02-14,22.74,22.74,22.5385,22.5501,19337,17.9823307959757,17.9823307959757,17.822988682722,17.8321617274552,24453.0803592161,0.0,1.0
2017-02-15,22.9588,22.986,22.78,22.78,4952,18.1553533983573,18.1768626066973,18.0139619847109,18.0139619847109,6262.17375698602,0.0,1.0
2017-02-16,22.82,22.92,22.7728,22.8412,6326,18.0455931734461,18.1246711452842,18.0082683707385,18.0623577034758,7999.69935110935,0.0,1.0
2017-02-17,22.7,22.81,22.6,22.7099,82839,17.9506996072404,18.0376853762623,17.8716216354024,17.9585283264524,104756.100940017,0.0,1.0
2017-02-21,22.9,22.9362,22.8,22.92,9309,18.1088555509166,18.1374817767219,18.0297775790785,18.1246711452842,11771.9255863858,0.0,1.0
2017-02-22,22.98,23.02,22.91,23.02,7605,18.172117928387,18.2037491171222,18.1167633481004,18.2037491171222,9617.09035175254,0.0,1.0
2017-02-23,23.09,23.58,23.09,23.24,10576,18.2591036974089,18.6465857594154,18.2591036974089,18.377720655166,13374.1416910105,0.0,1.0
2017-02-24,22.89,22.92,22.8224,22.92,7350,18.1009477537327,18.1246711452842,18.0474910447702,18.1246711452842,9294.62381135849,0.0,1.0
2017-02-27,22.95,23.25,22.76,22.89,27988,18.1483945368356,18.3856284523498,17.9981463903433,18.1009477537327,35392.9158139185,0.0,1.0
2017-02-28,22.6,22.85,22.59,22.85,8400,17.8716216354024,18.0693165649975,17.8637138382186,18.0693165649975,10622.4272129811,0.0,1.0
2017-03-01,22.89,23.08,22.74,22.74,11643,18.1009477537327,18.2511959002251,17.9823307959757,17.9823307959757,14723.4428619928,0.0,1.0
2017-03-02,22.46,22.8076,22.46,22.71,33560,17.7609124748291,18.0357875049382,17.7609124748291,17.9586074044242,42439.1258651959,0.0,1.0
2017-03-03,22.74,23.5,22.6024,23.5,28576,17.9823307959757,18.5833233819449,17.8735195067265,18.5833233819449,36136.4857188271,0.0,1.0
2017-03-06,22.77,23.4016,22.77,23.4016,6520,18.0060541875271,18.5055106576563,18.0060541875271,18.5055106576563,8245.02683674247,0.0,1.0
2017-03-07,22.8142,22.86,22.78,22.86,7419,18.0410066510795,18.0772243621813,18.0139619847109,18.0772243621813,9381.8794634651,0.0,1.0
2017-03-08,22.6142,22.8,22.594,22.69,12409,17.8828507074034,18.0297775790785,17.8668769570921,17.9427918100566,15692.1070578431,0.0,1.0
2017-03-09,22.3299,22.48,22.3299,22.48,10068,17.6580320334678,17.7767280691967,17.6580320334678,17.7767280691967,12731.7377595587,0.0,1.0
2017-03-10,22.69,22.76,22.5567,22.76,34004,17.9427918100566,17.9981463903433,17.8373808735965,17.9981463903433,43000.5970178822,0.0,1.0
2017-03-13,22.78,22.924,22.78,22.82,8512,18.0139619847109,18.1278342641577,18.0139619847109,18.0455931734461,10764.0595758208,0.0,1.0
2017-03-14,22.69,22.8232,22.69,22.8,6510,17.9427918100566,18.0481236685449,17.9427918100566,18.0297775790785,8232.38109006037,0.0,1.0
2017-03-15,23.545,23.545,22.775,22.8201,5686,18.6189084692721,18.6189084692721,18.010008086119,18.0456722514179,7190.37156345363,0.0,1.0
2017-03-16,23.42,23.5225,23.39,23.45,7167,18.5200610044745,18.6011159256085,18.4963376129231,18.5437843960259,9063.20664707566,0.0,1.0
2017-03-17,23.33,23.54,23.33,23.53,13049,18.4488908298202,18.6149545706802,18.4488908298202,18.6070467734964,16501.4348454989,0.0,1.0
2017-03-20,23.67,23.7187,23.53,23.53,6879,18.7177559340696,18.7562669063548,18.6070467734964,18.6070467734964,8699.00914263062,0.0,1.0
2017-03-21,23.39,23.74,23.39,23.74,6527,18.4963376129231,18.7731105143563,18.4963376129231,18.7731105143563,8253.87885941995,0.0,1.0
2017-03-22,23.61,23.6873,23.4124,23.5,6516,18.6703091509668,18.7314364231976,18.5140510786148,18.5833233819449,8239.96853806963,0.0,1.0
2017-03-23,23.5501,23.67,23.52,23.56,7603,18.6229414458358,18.7177559340696,18.5991389763125,18.6307701650478,9614.56120241612,0.0,1.0
2017-03-24,23.7087,23.7087,23.61,23.6699,2774,18.748359109171,18.748359109171,18.6703091509668,18.7176768560978,3507.93012962019,0.0,1.0
2017-03-27,23.4224,23.49,23.39,23.44,10032,18.7789622842723,18.8331607374802,18.7529855108413,18.7930731241608,12512.59325425,0.325,1.0
2017-03-28,23.485,23.59,23.4,23.4,5921,18.8291519761483,18.9133359641191,18.7610030335052,18.7610030335052,7385.07422831079,0.0,1.0
2017-03-29,23.4949,23.53,23.414,23.53,1245,18.8370893235855,18.8652308281358,18.7722275652346,18.8652308281358,1552.84874417277,0.0,1.0
2017-03-30,23.4726,23.5399,23.42,23.512,9166,18.819210248045,18.873168175573,18.777038078833,18.8507992873408,11432.4591077009,0.0,1.0
2017-03-31,23.2275,23.3386,23.12,23.26,10942,18.6227007675531,18.7117754443489,18.5365123989162,18.6487577162107,13647.6071957738,0.0,1.0
2017-04-03,23.2652,23.3667,23.21,23.2348,5518,18.6529268279959,18.7343046830344,18.6086701028913,18.6285535590977,6882.42519706453,0.0,1.0
2017-04-04,23.4174,23.4174,23.3409,23.4,16054,18.7749535229404,18.7749535229404,18.7136194745616,18.7610030335052,20023.6415573892,0.0,1.0
2017-04-05,23.26,23.3681,23.26,23.3203,5026,18.6487577162107,18.7354271362074,18.6487577162107,18.697103377874,6268.76930780107,0.0,1.0
2017-04-06,23.29,23.29,23.09,23.1706,9803,18.6728102842024,18.6728102842024,18.5124598309246,18.5770810635955,12226.9688667676,0.0,1.0
2017-04-07,23.15,23.185,23.1131,23.18,6988,18.5605649669079,18.5886262962315,18.5309803082782,18.5846175348996,8715.90925644924,0.0,1.0
2017-04-10,23.14,23.14,22.8331,23.02,12409,18.552547444244,18.552547444244,18.3064896736892,18.4563371722773,15477.3494509557,0.0,1.0
2017-04-11,23.0202,23.0908,22.88,22.8997,7687,18.4564975227306,18.5131012327377,18.3440918549828,18.3598863746307,9587.74963570768,0.0,1.0
2017-04-12,23.0601,23.1293,23.0099,23.1293,3290,18.4884874381595,18.5439686949937,18.4482394743868,18.5439686949937,4103.51194243246,0.0,1.0
2017-04-13,23.07,23.22,23.07,23.19,11004,18.4964247855968,18.6166876255551,18.4964247855968,18.5926350575635,13724.9378159655,0.0,1.0
2017-04-17,23.258,23.3242,23.13,23.13,3211,18.6471542116779,18.7002302117129,18.5445299215801,18.5445299215801,4004.97776509138,0.0,1.0
2017-04-18,23.174,23.25,23.06,23.25,8930,18.5798070213012,18.6407401935468,18.4884072629329,18.6407401935468,11138.1038437453,0.0,1.0
2017-04-19,23.02,23.1405,23.0,23.1398,5537,18.4563371722773,18.5529483203772,18.4403021269495,18.5523870937907,6906.12329034909,0.0,1.0
2017-04-20,23.198,23.23,23.121,23.1442,7677,18.5990490756946,18.624705148219,18.5373141511826,18.5559148037629,9575.27695503158,0.0,1.0
2017-04-21,23.2999,23.4599,23.27,23.4599,2576,18.6807476316396,18.8090279942619,18.6567752388746,18.8090279942619,3212.96254215988,0.0,1.0
2017-04-24,23.57,23.59,23.5599,23.5599,6111,18.8973009187913,18.9133359641191,18.8892032209008,18.8892032209008,7622.05516115646,0.0,1.0
2017-04-25,23.71,23.7556,23.576,23.576,3685,19.0095462360858,19.0461061394332,18.9021114323897,18.9021114323897,4596.18282913787,0.0,1.0
2017-04-26,23.58,23.71,23.4806,23.58,11792,18.9053184414552,19.0095462360858,18.8256242661761,18.9053184414552,14707.7850532412,0.0,1.0
2017-04-27,23.54,23.54,23.398,23.4216,6184,18.8732483507997,18.8732483507997,18.7593995289724,18.7783208824592,7713.10573009186,0.0,1.0
2017-04-28,23.68,23.79,23.501,23.56,16737,18.9854936680941,19.0736864173969,18.8419800124105,18.8892833961274,20875.525647566,0.0,1.0
2017-05-01,23.73,23.7428,23.7,23.7,4889,19.0255812814136,19.0358437104234,19.0015287134219,19.0015287134219,6097.89358253868,0.0,1.0
2017-05-02,23.85,23.8599,23.7601,23.81,15592,19.1217915533803,19.1297289008175,19.0497140246319,19.0897214627247,19447.403710154,0.0,1.0
2017-05-03,23.79,23.859,23.6301,23.7466,10058,19.0736864173969,19.1290073237778,18.9454862300013,19.0388903690357,12545.0222240078,0.0,1.0
2017-05-04,23.538,23.59,23.4817,23.59,3968,18.8716448462669,18.9133359641191,18.8265061936692,18.9133359641191,4949.15969227111,0.0,1.0
2017-05-05,23.5,23.6999,23.45,23.51,14379,18.8411782601441,19.0014485381953,18.8010906468246,18.849195782808,17934.4675441447,0.0,1.0
2017-05-08,23.56,23.6999,23.45,23.5104,14003,18.8892833961274,19.0014485381953,18.8010906468246,18.8495164837145,17465.4947507239,0.0,1.0
2017-05-09,23.7,23.859,23.56,23.56,10376,19.0015287134219,19.1290073237778,18.8892833961274,18.8892833961274,12941.6534695073,0.0,1.0
2017-05-10,23.8611,23.9,23.7,23.7237,5858,19.1306910035372,19.1618791666997,19.0015287134219,19.0205302421353,7306.49634005146,0.0,1.0
2017-05-11,23.75,23.98,23.75,23.86,50721,19.0416163267414,19.2260193480109,19.0416163267414,19.1298090760442,63262.6836571782,0.0,1.0
2017-05-12,23.99,23.99,23.84,23.84,11210,19.2340368706748,19.2340368706748,19.1137740307164,19.1137740307164,13981.8750378929,0.0,1.0
2017-05-15,24.21,24.24,23.93,23.93,16641,19.4104223692804,19.434474937272,19.1859317346914,19.1859317346914,20755.7879130755,0.0,1.0
2017-05-16,24.24,24.24,24.131,24.1841,3015,19.434474937272,19.434474937272,19.3470839402356,19.3896569855809,3760.51322384008,0.0,1.0
2017-05-17,23.7,23.99,23.58,23.99,11962,19.0015287134219,19.2340368706748,18.9053184414552,19.2340368706748,14919.8206247347,0.0,1.0
2017-05-18,23.3798,23.5799,22.994,23.09,16645,18.7448076377241,18.9052382662286,18.4354916133512,18.5124598309246,20760.776985346,0.0,1.0
2017-05-19,23.78,23.89,23.5013,23.56,22292,19.0656688947331,19.1538616440359,18.8422205380904,18.8892833961274,27804.0997631319,0.0,1.0
2017-05-22,23.81,23.95,23.8097,23.95,4591,19.0897214627247,19.2019667800192,19.0894809370448,19.2019667800192,5726.20769839131,0.0,1.0
2017-05-23,23.92,23.95,23.62,23.62,6024,19.1779142120275,19.2019667800192,18.9373885321108,18.9373885321108,7513.54283927451,0.0,1.0
2017-05-24,24.16,24.1999,23.79,24.047,19036,19.3703347559609,19.4023246713898,19.0736864173969,19.2797367498589,23742.9949349982,0.0,1.0
2017-05-25,24.0,24.15,23.98,24.15,6047,19.2420543933387,19.362317233297,19.2260193480109,19.362317233297,7542.23000482948,0.0,1.0
2017-05-26,24.17,24.17,23.8,23.8,16083,19.3783522786248,19.3783522786248,19.0817039400608,19.0817039400608,20059.8123313499,0.0,1.0
2017-05-30,23.97,24.0661,23.922,24.03,4693,19.218001825347,19.295050218147,19.1795177165603,19.2661069613303,5853.42904128738,0.0,1.0
2017-05-31,23.9,23.9,23.7444,23.83,5785,19.1618791666997,19.1618791666997,19.0371265140496,19.1057565080525,7215.44577111605,0.0,1.0
2017-06-01,23.93,24.2,23.87,24.1999,26637,19.1859317346914,19.4024048466165,19.1378265987081,19.4023246713898,33223.4795168916,0.0,1.0
2017-06-02,23.98,24.16,23.96,24.0799,14549,19.2260193480109,19.3703347559609,19.2099843026831,19.3061143994231,18146.5031156382,0.0,1.0
2017-06-05,24.16,24.19,24.16,24.16,16872,19.3703347559609,19.3943873239526,19.3703347559609,19.3703347559609,21043.9068366931,0.0,1.0
2017-06-06,24.12,24.19,24.1057,24.13,14960,19.3382646653053,19.3943873239526,19.326799607896,19.3462821879692,18659.1302914254,0.0,1.0
2017-06-07,24.03,24.1,23.8,23.8,14339,19.2661069613303,19.3222296199776,19.0817039400608,19.0817039400608,17884.5768214404,0.0,1.0
2017-06-08,24.1156,24.136,24.0,24.0,3144,19.3347369553332,19.3510927015676,19.2420543933387,19.2420543933387,3921.4108045616,0.0,1.0
2017-06-09,23.93,24.12,23.92,23.995,46078,19.1859317346914,19.3382646653053,19.1779142120275,19.2380456320067,57471.6180192713,0.0,1.0
2017-06-12,23.86,23.911,23.8136,23.911,2288,19.1298090760442,19.17069844163,19.0926077708837,19.17069844163,2853.74933868858,0.0,1.0
2017-06-13,23.93,23.9987,23.8939,23.9616,6106,19.1859317346914,19.2410121153923,19.1569884778748,19.2112671063093,7615.81882081841,0.0,1.0
2017-06-14,23.954,24.149,23.954,24.01,12059,19.2051737890848,19.3615154810306,19.2051737890848,19.2500719160025,15040.8056272927,0.0,1.0
2017-06-15,23.7542,23.7542,23.72,23.72,1208,19.0449836862602,19.0449836862602,19.0175637587497,19.0175637587497,1506.69982567125,0.0,1.0
2017-06-16,23.8,24.05,23.7386,24.03,8660,19.0817039400608,19.2821420066581,19.0324763509045,19.2661069613303,10801.3414654909,0.0,1.0
2017-06-19,23.92,24.018,23.89,23.99,6434,19.1779142120275,19.2564859341337,19.1538616440359,19.2340368706748,8024.92274699405,0.0,1.0
2017-06-20,23.7999,23.8411,23.7826,23.8411,1045,19.0816237648342,19.1146559582094,19.0677534506257,19.1146559582094,1303.39513065104,0.0,1.0
2017-06-21,23.85,23.9222,23.73,23.8866,7580,19.1217915533803,19.1796780670136,19.0255812814136,19.1511356863301,9454.29195247355,0.0,1.0
2017-06-22,23.96,24.03,23.96,23.9671,9751,19.2099843026831,19.2661069613303,19.2099843026831,19.2156767437745,12162.1109272519,0.0,1.0
2017-06-23,24.05,24.1,23.98,24.02,8046,19.2821420066581,19.3222296199776,19.2260193480109,19.2580894386664,10035.5188719792,0.0,1.0
2017-06-26,24.1432,24.16,24.11,24.15,6692,19.4971719645037,19.5107390346934,19.470360849605,19.5026633976757,8286.65278708859,0.175,1.0
2017-06-27,23.9791,24.07,23.9175,24.07,6521,19.3646507610437,19.4380583015343,19.3149048370148,19.4380583015343,8074.90478550579,0.0,1.0
2017-06-28,24.045,24.045,23.9161,23.94,3128,19.4178692089901,19.4178692089901,19.3137742478324,19.3330750203046,3873.3786488364,0.0,1.0
2017-06-29,23.82,23.91,23.736,23.899,3045,19.2361673760925,19.3088481092516,19.1683320251441,19.2999649085321,3770.60037906229,0.0,1.0
2017-06-30,24.0225,24.036,23.899,23.98,10174,19.3996990257004,19.4106011356742,19.2999649085321,19.3653775683753,12598.3869479736,0.0,1.0
2017-07-03,24.07,24.19,23.84,23.84,10580,19.4380583015343,19.5349659457464,19.2523186501279,19.2523186501279,13101.1336651819,0.0,1.0
2017-07-05,23.9,23.9009,23.69,23.69,2877,19.3007724722339,19.3014992795655,19.1311840948628,19.1311840948628,3562.56725470023,0.0,1.0
2017-07-06,23.75,24.043,23.75,23.87,5175,19.1796379169688,19.4162540815866,19.1796379169688,19.2765455611809,6408.16320579551,0.0,1.0
2017-07-07,23.766,23.808,23.68,23.68,4278,19.1925589361971,19.2264766116713,19.1231084578451,19.1231084578451,5297.41491679095,0.0,1.0
2017-07-10,23.9,23.9,23.8229,23.88,9234,19.3007724722339,19.3007724722339,19.2385093108277,19.2846211981986,11434.3920854716,0.0,1.0
2017-07-11,24.05,24.19,23.9864,23.9864,10383,19.421907027499,19.5349659457464,19.3705459760666,19.3705459760666,12857.1900610192,0.0,1.0
2017-07-12,24.528,24.528,24.32,24.32,3742,19.8079224769437,19.8079224769437,19.6399492269761,19.6399492269761,4633.69018668342,0.0,1.0
2017-07-13,24.495,24.55,24.3601,24.4434,8815,19.7812728747853,19.8256888783825,19.672332531417,19.7396025877742,10915.5475669734,0.0,1.0
2017-07-14,24.9,24.9,24.695,24.7,15690,20.108336174001,20.108336174001,19.9427856151388,19.9468234336476,19428.8078645278,0.0,1.0
2017-07-17,24.6984,24.85,24.66,24.79,63932,19.9455313317248,20.0679579889127,19.9145208855769,20.0195041668066,79166.5101590178,0.0,1.0
2017-07-18,24.86,24.87,24.79,24.79,3059,20.0760336259303,20.084109262948,20.0195041668066,20.0195041668066,3787.93647275912,0.0,1.0
2017-07-19,25.067,25.07,25.01,25.06,3034,20.2431993121961,20.2456220033014,20.1971681811954,20.2375463662838,3756.9791625862,0.0,1.0
2017-07-20,25.09,25.1,25.0599,25.1,2992,20.2617732773368,20.2698489143544,20.2374656099136,20.2698489143544,3704.97088149567,0.0,1.0
2017-07-21,25.02,25.02,24.9626,24.9758,6406,20.2052438182131,20.2052438182131,20.1588896617316,20.169549502595,7932.50115871032,0.0,1.0
2017-07-24,25.08,25.1,24.94,25.1,29843,20.2536976403191,20.2698489143544,20.1406387220717,20.2698489143544,36954.3602996242,0.0,1.0
2017-07-25,24.92,25.02,24.92,25.0,5278,20.1244874480364,20.2052438182131,20.1244874480364,20.1890925441777,6535.70732370794,0.0,1.0
2017-07-26,25.0654,25.0654,24.95,24.99,12830,20.2419072102733,20.2419072102733,20.1487143590894,20.1810169071601,15887.2915807452,0.0,1.0
2017-07-27,25.07,25.22,24.962,25.22,5357,20.2456220033014,20.3667565585665,20.1584051235106,20.3667565585665,6633.53242385441,0.0,1.0
2017-07-28,25.095,25.1,25.0185,25.0506,5027,20.2658110958456,20.2698489143544,20.2040324726604,20.2299552674871,6224.89592957179,0.0,1.0
2017-07-31,25.04,25.13,24.93,25.13,8876,20.2213950922484,20.2940758254075,20.132563085054,20.2940758254075,10991.0834037953,0.0,1.0
2017-08-01,25.15,25.31,25.1223,25.31,11777,20.3102270994428,20.4394372917255,20.2878575849038,20.4394372917255,14583.3696762616,0.0,1.0
2017-08-02,25.3,25.39,25.15,25.15,10090,20.4313616547079,20.5040423878669,20.3102270994428,20.3102270994428,12494.3703857926,0.0,1.0
2017-08-03,25.12,25.16,25.055,25.16,4091,20.2860001883898,20.3183027364605,20.2335085477749,20.3183027364605,5065.85423669746,0.0,1.0
2017-08-04,25.19,25.19,25.111,25.18,6912,20.3425296475135,20.3425296475135,20.2787321150739,20.3344540104958,8559.07711661033,0.0,1.0
2017-08-07,25.3,25.31,25.18,25.2,13696,20.4313616547079,20.4394372917255,20.3344540104958,20.3506052845312,16959.6528051353,0.0,1.0
2017-08-08,25.28,25.43,25.235,25.3531,10613,20.4152103806725,20.5363449359376,20.378870014093,20.4742432872717,13141.9973146102,0.0,1.0
2017-08-09,25.0925,25.11,25.068,25.087,9600,20.2637921865912,20.2779245513721,20.2440068758979,20.2593505862315,11887.6071064032,0.0,1.0
2017-08-10,24.76,25.05,24.76,25.05,28126,19.9952772557536,20.2294707292661,19.9952772557536,20.2294707292661,34828.2122369477,0.0,1.0
2017-08-11,24.82,24.9093,24.6802,24.9,8276,20.0437310778597,20.1158465164275,19.9308336723526,20.108336174001,10248.1079596451,0.0,1.0
2017-08-14,25.043,25.0683,25.043,25.0683,1165,20.2238177833537,20.2442491450084,20.2238177833537,20.2442491450084,1442.61065405831,0.0,1.0
2017-08-15,25.0392,25.0567,24.935,24.97,13971,20.220749041287,20.2348814060679,20.1366009035629,20.1648656331247,17300.1832170375,0.0,1.0
2017-08-16,25.2573,25.27,25.11,25.11,5275,20.3968786846424,20.4071347436549,20.2779245513721,20.2779245513721,6531.9924464872,0.0,1.0
2017-08-17,25.0,25.319,24.995,25.23,20595,20.1890925441777,20.4467053650414,20.1850547256689,20.3748321955842,25502.6321204558,0.0,1.0
2017-08-18,25.27,25.32,25.09,25.09,7460,20.4071347436549,20.4475129287432,20.2617732773368,20.2617732773368,9237.66135560083,0.0,1.0
2017-08-21,25.32,25.359,25.2347,25.32,35169,20.4475129287432,20.4790079131121,20.3786277449825,20.4475129287432,43549.5056588642,0.0,1.0
2017-08-22,25.48,25.55,25.48,25.55,12622,20.5767231210259,20.6332525801496,20.5767231210259,20.6332525801496,15629.7267601065,0.0,1.0
2017-08-23,25.57,25.64,25.4545,25.48,21989,20.649403854185,20.7059333133087,20.5561302466309,20.5767231210259,27228.811735698,0.0,1.0
2017-08-24,25.7,25.78,25.6748,25.78,11589,20.7543871354147,20.8189922315561,20.7340365301302,20.8189922315561,14350.5707037612,0.0,1.0
2017-08-25,25.84,25.9,25.72,25.72,16391,20.8674460536621,20.9158998757681,20.77053840945,20.77053840945,20296.8508417766,0.0,1.0
2017-08-28,25.76,25.83,25.73,25.83,6863,20.8028409575207,20.8593704166444,20.7786140464677,20.8593704166444,8498.40078867142,0.0,1.0
2017-08-29,25.76,25.76,25.32,25.58,4329,20.8028409575207,20.8028409575207,20.4475129287432,20.6574794912027,5360.56782954372,0.0,1.0
2017-08-30,25.76,25.77,25.68,25.68,19749,20.8028409575207,20.8109165945384,20.7382358613794,20.7382358613794,24455.036744204,0.0,1.0
2017-08-31,25.92,25.93,25.825,25.83,11135,20.9320511498035,20.9401267868211,20.8553325981356,20.8593704166444,13788.3859510208,0.0,1.0
2017-09-01,26.0042,26.08,25.9525,26.04,7533,21.0000480134923,21.0612613420862,20.9582969701109,21.0289587940155,9328.05670130578,0.0,1.0
2017-09-05,25.8301,26.06,25.76,26.0,8279,20.8594511730146,21.0451100680509,20.8028409575207,20.9966562459448,10251.8228368659,0.0,1.0
2017-09-06,26.0,26.05,25.8644,25.91,22430,20.9966562459448,21.0370344310332,20.8871506079852,20.9239755127858,27774.8986871485,0.0,1.0
2017-09-07,26.16,26.22,26.09,26.17,43611,21.1258664382276,21.1743202603336,21.0693369791039,21.1339420752452,54003.1701580574,0.0,1.0
2017-09-08,26.03,26.12,25.9633,26.12,6064,21.0208831569979,21.0935638901569,20.96701865809,21.0935638901569,7509.0051555447,0.0,1.0
2017-09-11,26.27,26.29,26.1,26.1,5142,21.214698445422,21.2308497194573,21.0774126161216,21.0774126161216,6367.29955636723,0.0,1.0
2017-09-12,26.24,26.37,26.21,26.37,23605,21.1904715343689,21.2954548155987,21.1662446233159,21.2954548155987,29229.892265276,0.0,1.0
2017-09-13,26.12,26.15,26.0486,26.0828,15303,21.0935638901569,21.1177908012099,21.0359038418507,21.0635225204512,18949.5887030509,0.0,1.0
2017-09-14,26.26,26.26,26.087,26.087,2625,21.2066228084043,21.2066228084043,21.0669142879986,21.0669142879986,3250.51756815714,0.0,1.0
2017-09-15,26.38,26.38,26.2175,26.24,12984,21.3035304526163,21.3035304526163,21.1723013510792,21.1904715343689,16077.9886114104,0.0,1.0
2017-09-18,26.44,26.5,26.41,26.5,10007,21.3519842747224,21.4004380968284,21.3277573636694,21.4004380968284,12391.5921160184,0.0,1.0
2017-09-19,26.45,26.45,26.256,26.44,6724,21.36005991174,21.36005991174,21.2033925535972,21.3519842747224,8326.27814410996,0.0,1.0
2017-09-20,26.34,26.76,26.34,26.45,13930,21.2712279045457,21.6104046592878,21.2712279045457,21.36005991174,17249.4132283538,0.0,1.0
2017-09-21,26.4,26.48,26.38,26.43,13796,21.3196817266517,21.3842868227931,21.3035304526163,21.3439086377047,17083.482045827,0.0,1.0
2017-09-22,26.26,26.3,26.2167,26.3,13364,21.2066228084043,21.238925356475,21.1716553001178,21.238925356475,16548.5397260388,0.0,1.0
2017-09-25,25.85,26.0323,25.79,26.02,10905,20.8755216906798,21.0227405535119,20.8270678685737,21.0128075199802,13503.5786974299,0.0,1.0
2017-09-26,25.47,25.58,25.3718,25.53,15469,20.7988031390119,20.8886291439311,20.7186130146204,20.8477991416951,18943.1779976315,0.285,1.0
2017-09-27,25.28,25.4482,25.1,25.43,25988,20.6436491305152,20.781001258037,20.4966611224656,20.7661391372231,31824.6370031965,0.0,1.0
2017-09-28,25.31,25.32,25.15,25.15,18254,20.6681471318567,20.6763131323039,20.5374911247016,20.5374911247016,22353.6602992286,0.0,1.0
2017-09-29,25.6,25.609,25.4854,25.4854,12108,20.9049611448255,20.9123105452279,20.8113787797006,20.8113787797006,14827.3320315032,0.0,1.0
2017-10-02,25.59,25.81,25.5222,25.77,29957,20.8967951443783,21.0764471542166,20.8414296613463,21.0437831524278,36685.033504108,0.0,1.0
2017-10-03,25.85,25.85,25.69,25.69,41169,21.1091111560054,21.1091111560054,20.9784551488502,20.9784551488502,50415.1331685625,0.0,1.0
2017-10-04,25.8899,25.9599,25.77,25.77,6059,21.1416934977897,21.1988555009201,21.0437831524278,21.0437831524278,7419.78896422843,0.0,1.0
2017-10-05,26.0,26.128,26.0,26.0402,3656,21.2316011627134,21.3361259684375,21.2316011627134,21.2644284845111,4477.09992626161,0.0,1.0
2017-10-06,25.86,25.88,25.7344,25.8,12309,21.1172771564526,21.133609157347,21.0147121908358,21.0682811537694,15073.4745602719,0.0,1.0
2017-10-09,25.76,25.82,25.621,25.7239,10057,21.0356171519806,21.0846131546638,20.9221097457646,21.0061378903662,12315.6985663056,0.0,1.0
2017-10-10,26.01,26.1,25.98,25.98,13440,21.2397671631606,21.3132611671853,21.215269161819,21.215269161819,16458.4855057319,0.0,1.0
2017-10-11,26.1,26.14,26.01,26.01,11670,21.3132611671853,21.3459251689741,21.2397671631606,21.2397671631606,14290.9617449325,0.0,1.0
2017-10-12,26.08,26.17,26.08,26.09,6701,21.2969291662909,21.3704231703157,21.2969291662909,21.3050951667381,8205.97554865403,0.0,1.0
2017-10-13,26.495,26.54,26.33,26.33,7538,21.6358181848496,21.672565186862,21.5010791774709,21.5010791774709,9230.95712367618,0.0,1.0
2017-10-16,26.35,26.53,26.35,26.41,9601,21.5174111783653,21.6643991864148,21.5174111783653,21.5664071810485,11757.2856652182,0.0,1.0
2017-10-17,26.22,26.26,26.1202,26.19,4143,21.4112531725517,21.4439171743405,21.3297564880887,21.3867551712101,5073.47510790533,0.0,1.0
2017-10-18,26.24,26.34,26.2186,26.24,23207,21.4275851734461,21.5092451779181,21.4101099324891,21.4275851734461,28419.0530603811,0.0,1.0
2017-10-19,26.11,26.12,26.0,26.0,8298,21.3214271676325,21.3295931680797,21.2316011627134,21.2316011627134,10161.6452921551,0.0,1.0
2017-10-20,26.09,26.24,26.05,26.24,10617,21.3050951667381,21.4275851734461,21.2724311649494,21.4275851734461,13001.4687957111,0.0,1.0
2017-10-23,25.88,26.04,25.88,26.04,6758,21.133609157347,21.2642651645022,21.133609157347,21.2642651645022,8275.77716128993,0.0,1.0
2017-10-24,25.81,25.9245,25.81,25.83,7162,21.0764471542166,21.169947859337,21.0764471542166,21.092779155111,8770.51139821819,0.0,1.0
2017-10-25,25.64,25.85,25.5,25.85,31138,20.9376251466143,21.1091111560054,20.8233011403535,21.1091111560054,38131.2739343364,0.0,1.0
2017-10-26,25.51,25.6436,25.5,25.51,68875,20.8314671408007,20.9405649067752,20.8233011403535,20.8314671408007,84343.6152683995,0.0,1.0
2017-10-27,25.68,25.73,25.56,25.59,15358,20.970289148403,21.011119150639,20.8722971430367,20.8967951443783,18807.2485414458,0.0,1.0
2017-10-30,25.53,25.669,25.51,25.61,28345,20.8477991416951,20.9613065479111,20.8314671408007,20.9131271452727,34710.9949151765,0.0,1.0
2017-10-31,25.64,25.68,25.56,25.56,20202,20.9376251466143,20.970289148403,20.8722971430367,20.8722971430367,24739.1610258033,0.0,1.0
2017-11-01,25.77,25.9792,25.74,25.86,18713,21.0437831524278,21.2146158817832,21.0192851510862,21.1172771564526,22915.746969402,0.0,1.0
2017-11-02,25.9025,25.938,25.71,25.71,5303,21.1519826583532,21.1809719599407,20.9947871497446,20.9947871497446,6493.999154531,0.0,1.0
2017-11-03,25.75,25.8652,25.63,25.74,15535,21.0274511515334,21.1215234766851,20.9294591461671,21.0192851510862,19024.0009175258,0.0,1.0
2017-11-06,26.1,26.1,25.9827,26.04,9008,21.3132611671853,21.3132611671853,21.2174739819397,21.2642651645022,11031.1039758656,0.0,1.0
2017-11-07,25.801,26.0172,25.8,26.0172,80364,21.0690977538141,21.2456466834825,21.0682811537694,21.2456466834825,98412.9262784707,0.0,1.0
2017-11-08,26.14,26.2,25.791,25.91,198953,21.3459251689741,21.3949211716573,21.0609317533669,21.1581071586886,243635.793662344,0.0,1.0
2017-11-09,25.74,25.9473,25.62,25.9473,61050,21.0192851510862,21.1885663403566,20.9212931457199,21.1885663403566,74761.2009021531,0.0,1.0
2017-11-10,25.7148,25.7899,25.658,25.663,7397,20.9987068299593,21.0600334933177,20.9523239474192,20.9564069476428,9058.28997662942,0.0,1.0
2017-11-13,25.74,25.7699,25.72,25.7403,7487,21.0192851510862,21.0437014924234,21.0029531501918,21.0195301310996,9168.50304921246,0.0,1.0
2017-11-14,25.73,25.77,25.625,25.77,38527,21.011119150639,21.0437831524278,20.9253761459435,21.0437831524278,47179.767193403,0.0,1.0
2017-11-15,25.47,25.619,25.47,25.5,5054,20.7988031390119,20.9204765456751,20.7988031390119,20.8233011403535,6189.07632038463,0.0,1.0
2017-11-16,26.05,26.0899,25.87,25.91,5147,21.2724311649494,21.3050135067337,21.1254431568998,21.1581071586886,6302.96316205374,0.0,1.0
2017-11-17,26.33,26.33,26.01,26.01,12351,21.5010791774709,21.5010791774709,21.2397671631606,21.2397671631606,15124.9073274773,0.0,1.0
2017-11-20,26.242,26.249,26.1,26.1,9757,21.4292183735355,21.4349345738486,21.3132611671853,21.3132611671853,11948.3216576955,0.0,1.0
2017-11-21,26.46,26.591,26.36,26.36,13269,21.6072371832845,21.7142117891427,21.5255771788125,21.5255771788125,16249.0806678242,0.0,1.0
2017-11-22,26.49,26.56,26.4695,26.55,10243,21.631735184626,21.6888971877564,21.6149948837093,21.6807311873092,12543.4722496438,0.0,1.0
2017-11-24,26.47,26.6,26.425,26.6,1024,21.6154031837316,21.7215611895452,21.5786561817193,21.7215611895452,1253.97984805577,0.0,1.0
2017-11-27,26.12,26.46,26.12,26.46,16113,21.3295931680797,21.6072371832845,21.3295931680797,21.6072371832845,19731.8137614479,0.0,1.0
2017-11-28,26.48,26.51,26.32,26.32,22022,21.6235691841788,21.6480671855204,21.4929131770237,21.4929131770237,26967.9142713713,0.0,1.0
2017-11-29,25.95,26.35,25.91,26.16,17652,21.1907711604774,21.5174111783653,21.1581071586886,21.3622571698685,21616.4573026176,0.0,1.0
2017-11-30,25.82,25.95,25.79,25.95,8953,21.0846131546638,21.1907711604774,21.0601151533222,21.1907711604774,10963.7515426204,0.0,1.0
2017-12-01,25.729,25.83,25.68,25.68,11486,21.0103025505943,21.092779155111,20.970289148403,20.970289148403,14065.6372409849,0.0,1.0
2017-12-04,25.91,26.0072,25.83,25.83,18350,21.1581071586886,21.2374806830353,21.092779155111,21.092779155111,22471.2209099837,0.0,1.0
2017-12-05,25.84,25.91,25.777,25.8984,2576,21.1009451555582,21.1581071586886,21.0494993527409,21.1486345981698,3154.5430552653,0.0,1.0
2017-12-06,25.66,25.67,25.5001,25.58,29505,20.9539571475087,20.9621231479559,20.823382800358,20.8886291439311,36131.5189618021,0.0,1.0
2017-12-07,25.69,25.76,25.5423,25.57,4700,20.9784551488502,21.0356171519806,20.8578433222451,20.8804631434839,5755.57156822473,0.0,1.0
2017-12-08,25.911,25.97,25.84,25.937,2332,21.1589237587333,21.2071031613718,21.1009451555582,21.180155359896,2855.74316959576,0.0,1.0
2017-12-11,26.09,26.15,26.029,26.048,24895,21.3050951667381,21.3540911694213,21.2552825640102,21.2707979648599,30486.1604661606,0.0,1.0
2017-12-12,25.97,25.97,25.848,25.93,62155,21.2071031613718,21.2071031613718,21.107477955916,21.174439159583,76114.3725155334,0.0,1.0
2017-12-13,26.159,26.169,25.91,25.91,4073,21.3614405698238,21.369606570271,21.1581071586886,21.1581071586886,4987.75382922964,0.0,1.0
2017-12-14,26.17,26.31,26.12,26.18,15998,21.3704231703157,21.4847471765765,21.3295931680797,21.3785891707629,19590.9859464807,0.0,1.0
2017-12-15,26.185,26.25,26.1,26.21,17664,21.3826721709865,21.4357511738933,21.3132611671853,21.4030871721045,21631.152378962,0.0,1.0
2017-12-18,26.37,26.48,26.26,26.26,25682,21.5337431792597,21.6235691841788,21.4439171743405,21.4439171743405,31449.9125564143,0.0,1.0
2017-12-19,26.48,26.519,26.41,26.47,26313,21.6235691841788,21.6554165859229,21.5664071810485,21.6154031837316,32222.6286541909,0.0,1.0
2017-12-20,26.568,26.62,26.54,26.58,5103,21.6954299881142,21.7378931904396,21.672565186862,21.7052291886508,6249.0812154576,0.0,1.0
2017-12-21,26.6,26.66,26.575,26.575,8942,21.7215611895452,21.7705571922284,21.7011461884272,21.7011461884272,10950.2810559714,0.0,1.0
2017-12-22,26.81,26.84,26.69,26.75,8740,21.8930471989364,21.9175452002779,21.79505519357,21.8440511962532,10702.9139375072,0.0,1.0
2017-12-26,26.76,26.808,26.61,26.61,3692,21.9049777255897,21.9442691654562,21.7821919760068,21.7821919760068,4510.29538754485,0.06461,1.0
2017-12-27,26.76,26.829,26.68,26.783,5414,21.9049777255897,21.9614591703978,21.8394919924788,21.9238048738591,6613.95970427081,0.0,1.0
2017-12-28,27.01,27.01,26.94,26.94,8212,22.1096206415612,22.1096206415612,22.0523206250892,22.0523206250892,10032.1088089161,0.0,1.0
2017-12-29,27.25,27.368,27.03,27.03,36584,22.3060778408939,22.4026692972324,22.1259920748389,22.1259920748389,44692.482789258,0.0,1.0
2018-01-02,27.66,27.66,27.38,27.38,39998,22.6416922230871,22.6416922230871,22.412492157199,22.412492157199,48863.1622185859,0.0,1.0
2018-01-03,27.76,27.809,27.55,27.58,26405,22.7235493894757,22.7636594010061,22.5516493400597,22.5762064899762,32257.4078299355,0.0,1.0
2018-01-04,27.91,27.94,27.74,27.74,18274,22.8463351390586,22.8708922889752,22.707177956198,22.707177956198,22324.2518721546,0.0,1.0
2018-01-05,27.94,28.09,27.84,27.84,6718,22.8708922889752,22.9936780385581,22.7890351225866,22.7890351225866,8206.97844353368,0.0,1.0
2018-01-08,27.92,28.069,27.87,27.99,51339,22.8545208556975,22.9764880336165,22.8135922725032,22.9118208721695,62717.7830176503,0.0,1.0
2018-01-09,27.92,27.93,27.835,27.905,14632,22.8545208556975,22.8627065723363,22.7849422642672,22.8422422807392,17875.0384914833,0.0,1.0
2018-01-10,27.56,27.79,27.519,27.79,22169,22.5598350566985,22.7481065393923,22.5262736184792,22.7481065393923,27082.5402076062,0.0,1.0
2018-01-11,27.79,27.79,27.6,27.6,18289,22.7481065393923,22.7481065393923,22.592577923254,22.592577923254,22342.5764742166,0.0,1.0
2018-01-12,27.874,27.874,27.74,27.74,12955,22.8168665591587,22.8168665591587,22.707177956198,22.707177956198,15826.3479809436,0.0,1.0
2018-01-16,27.64,27.911,27.64,27.9,16928,22.6253207898094,22.8471537107225,22.6253207898094,22.8381494224198,20679.9242471179,0.0,1.0
2018-01-17,28.16,28.18,27.853,27.971,38499,23.0509780550301,23.0673494883079,22.7996765542171,22.8962680105557,47031.9236525161,0.0,1.0
2018-01-18,28.124,28.18,28.01,28.09,9019,23.0215094751302,23.0673494883079,22.9281923054472,22.9936780385581,11017.9723998557,0.0,1.0
2018-01-19,28.29,28.35,28.13,28.29,17107,23.1573923713353,23.2065066711685,23.0264209051136,23.1573923713353,20898.5978317253,0.0,1.0
2018-01-22,28.46,28.46,28.291,28.38,10892,23.2965495541959,23.2965495541959,23.1582109429992,23.2310638210851,13306.1043773398,0.0,1.0
2018-01-23,28.47,28.53,28.34,28.34,27574,23.3047352708348,23.353849570668,23.1983209545296,23.1983209545296,33685.5051506397,0.0,1.0
2018-01-24,28.62,28.799,28.62,28.71,22196,23.4275210204177,23.5740453482533,23.4275210204177,23.5011924701674,27115.5244913179,0.0,1.0
2018-01-25,28.75,28.948,28.648,28.82,54810,23.5339353367229,23.6960125261723,23.4504410270065,23.5912353531949,66958.0959348139,0.0,1.0
2018-01-26,28.899,28.908,28.694,28.694,9827,23.6559025146419,23.6632696596169,23.4880953235453,23.4880953235453,12005.0576309326,0.0,1.0
2018-01-29,28.45,28.55,28.44,28.55,17578,23.2883638375571,23.3702210039457,23.2801781209182,23.3702210039457,21473.9903364744,0.0,1.0
2018-01-30,28.06,28.4,28.06,28.3,47723,22.9691208886415,23.2474352543628,22.9691208886415,23.1655780879742,58300.3322805534,0.0,1.0
2018-01-31,28.36,28.618,28.32,28.52,42642,23.2146923878073,23.4258838770899,23.1819495212519,23.3456638540291,52093.1787420606,0.0,1.0
2018-02-01,28.25,28.39,28.09,28.31,58414,23.1246495047799,23.2392495377239,22.9936780385581,23.173763804613,71360.8869902613,0.0,1.0
2018-02-02,27.67,27.901,27.61,27.83,13508,22.649877939726,22.8389679940837,22.6007636398928,22.7808494059477,16501.9149769653,0.0,1.0
2018-02-05,26.888,27.758,26.82,27.6,13185,22.0097548985671,22.721912246148,21.9540920254229,22.592577923254,16107.325212562,0.0,1.0
2018-02-06,27.38,27.685,26.8,26.8,64054,22.412492157199,22.6621565146843,21.9377205921452,21.9377205921452,78250.9373656009,0.0,1.0
2018-02-07,26.88,27.423,26.801,27.19,18219,22.003206325256,22.4476907387461,21.938539163809,22.2569635410607,22257.0616645937,0.0,1.0
2018-02-08,26.07,26.982,26.07,26.982,13456,21.3401632775084,22.0867006349724,21.3401632775084,22.0867006349724,16438.3896898167,0.0,1.0
2018-02-09,26.76,26.782,26.09,26.65,9814,21.9049777255897,21.9229863021952,21.3565347107861,21.8149348425622,11989.1763091455,0.0,1.0
2018-02-12,27.15,27.29,26.78,26.99,43149,22.2242206745053,22.3388207074493,21.9213491588674,22.0932492082835,52712.5502917585,0.0,1.0
2018-02-13,27.23,27.312,27.07,27.09,471361,22.2897064076161,22.3568292840548,22.1587349413944,22.1751063746721,575833.516838714,0.0,1.0
2018-02-14,27.7,27.76,27.21,27.21,34373,22.6744350896426,22.7235493894757,22.2733349743384,22.2733349743384,41991.4364453085,0.0,1.0
2018-02-15,28.02,28.242,27.75,28.17,78416,22.9363780220861,23.1181009314688,22.7153636728369,23.059163771669,95796.1330199667,0.0,1.0
2018-02-16,27.79,27.948,27.54,27.83,70145,22.7481065393923,22.8774408622863,22.5434636234208,22.7808494059477,85691.9474429398,0.0,1.0
2018-02-20,27.52,27.56,27.444,27.56,32130,22.5270921901431,22.5598350566985,22.4648807436877,22.5598350566985,39251.2976169599,0.0,1.0
2018-02-21,27.65,27.909,27.601,27.71,13350,22.6335065064483,22.8455165673947,22.5933964949178,22.6826208062814,16308.8958352448,0.0,1.0
2018-02-22,27.71,27.8334,27.58,27.58,15399,22.6826208062814,22.783632549605,22.5762064899762,22.5762064899762,18812.036476924,0.0,1.0
2018-02-23,28.16,28.16,27.883,27.99,29205,23.0509780550301,23.0509780550301,22.8242337041337,22.9118208721695,35678.0002148558,0.0,1.0
2018-02-26,28.287,28.308,28.045,28.2,9857,23.1549366563437,23.1721266612853,22.9568423136832,23.0837209215856,12041.7068350567,0.0,1.0
2018-02-27,27.66,27.919,27.655,27.8,7832,22.6416922230871,22.8537022840336,22.6375993647677,22.7562922560312,9567.88555667695,0.0,1.0
2018-02-28,27.46,27.555,27.45,27.45,11374,22.4779778903099,22.5557421983791,22.4697921736711,22.4697921736711,13894.9349236011,0.0,1.0
2018-03-01,27.29,27.58,27.17,27.463,5251,22.3388207074493,22.5762064899762,22.240592107783,22.4804336053016,6414.83236186295,0.0,1.0
2018-03-02,27.37,27.41,26.97,26.97,24971,22.4043064405602,22.4370493071156,22.0768777750058,22.0768777750058,30505.5758728013,0.0,1.0
2018-03-05,27.53,27.53,27.24,27.24,20399,22.5352779067819,22.5352779067819,22.297892124255,22.297892124255,24920.2371642816,0.0,1.0
2018-03-06,27.5,27.76,27.5,27.704,8413,22.5107207568654,22.7235493894757,22.5107207568654,22.6777093762981,10277.6584765479,0.0,1.0
2018-03-07,27.48,27.53,27.28,27.464,23594,22.4943493235876,22.5352779067819,22.3306349908104,22.4812521769655,28823.3774035031,0.0,1.0
2018-03-08,27.39,27.528,27.33,27.528,62585,22.4206778738379,22.5336407634542,22.3715635740047,22.5336407634542,76456.3480036551,0.0,1.0
2018-03-09,27.9,27.94,27.71,27.72,11022,22.8381494224198,22.8708922889752,22.6826208062814,22.6908065229203,13464.9175952111,0.0,1.0
2018-03-12,28.01,28.043,27.916,27.98,10717,22.9281923054472,22.9552051703555,22.8512465690419,22.9036351555306,13092.3173532823,0.0,1.0
2018-03-13,27.73,28.015,27.725,28.015,8119,22.6989922395591,22.9322851637667,22.6948993812397,22.9322851637667,9918.49627613129,0.0,1.0
2018-03-14,27.71,27.92,27.62,27.92,10189,22.6826208062814,22.8545208556975,22.6089493565317,22.8545208556975,12447.2913606973,0.0,1.0
2018-03-15,27.57,27.8,27.54,27.8,8468,22.5680207733374,22.7562922560312,22.5434636234208,22.7562922560312,10344.8486841088,0.0,1.0
2018-03-16,27.59,27.59,27.562,27.575,4854,22.5843922066151,22.5843922066151,22.5614722000263,22.5721136316568,5929.84122728676,0.0,1.0
2018-03-19,27.297,27.46,27.19,27.46,8399,22.3445507090965,22.4779778903099,22.2569635410607,22.4779778903099,10260.5555146233,0.0,1.0
2018-03-20,27.583,27.64,27.46,27.46,8056,22.5786622049679,22.6253207898094,22.4779778903099,22.4779778903099,9841.53294747056,0.0,1.0
2018-03-21,27.772,27.772,27.575,27.58,4504,22.7333722494424,22.7333722494424,22.5721136316568,22.5762064899762,5502.26717917171,0.0,1.0
2018-03-22,27.02,27.335,27.0,27.3,14425,22.1178063582001,22.3756564323242,22.1014349249224,22.3470064240882,17622.1589830267,0.0,1.0
2018-03-23,26.748,26.99,26.66,26.976,44507,21.8951548656231,22.0932492082835,21.8231205592011,22.0817892049891,54371.5375984449,0.0,1.0
2018-03-26,27.15,27.185,26.93,27.185,5618,22.2242206745053,22.2528706827413,22.0441349084503,22.2528706827413,6863.17429231499,0.0,1.0
2018-03-27,26.8,27.26,26.78,27.097,56205,21.9377205921452,22.3142635575327,21.9213491588674,22.1808363763193,68662.2839265866,0.0,1.0
2018-03-28,26.71,26.8,26.57,26.8,14757,21.8640491423954,21.9377205921452,21.7494491094514,21.9377205921452,18027.7435086672,0.0,1.0
2018-03-29,27.05,27.15,26.76,26.76,24695,22.1423635081167,22.2242206745053,21.9049777255897,21.9049777255897,30168.4031948591,0.0,1.0
2018-04-02,26.65,27.17,26.615,27.17,5774,21.8149348425622,22.240592107783,21.7862848343262,22.240592107783,7053.75015376057,0.0,1.0
2018-04-03,26.98,27.05,26.92,26.98,2224,22.0850634916446,22.1423635081167,22.0359491918115,22.0850634916446,2716.92766573666,0.0,1.0
2018-04-04,27.11,27.11,26.57,26.57,18372,22.1914778079498,22.1914778079498,21.7494491094514,21.7494491094514,22443.9726056268,0.0,1.0
2018-04-05,27.17,27.32,27.1,27.22,15726,22.240592107783,22.3633778573659,22.183292091311,22.2815206909773,19211.5128018771,0.0,1.0
2018-04-06,26.69,27.042,26.58,26.9,23863,21.8476777091177,22.1358149348056,21.7576348260902,22.0195777585338,29151.9986004829,0.0,1.0
2018-04-09,26.558,26.693,26.51,26.65,4132,21.7396262494847,21.8501334241094,21.7003348096182,21.8149348425622,5047.81704803233,0.0,1.0
2018-04-10,26.825,26.84,26.671,26.695,5032,21.9581848837423,21.9704634587006,21.8321248475039,21.8517705674371,6147.29317175669,0.0,1.0
2018-04-11,26.877,27.119,26.77,26.77,6879,22.0007506102644,22.1988449529248,21.9131634422286,21.9131634422286,8403.66250566658,0.0,1.0
2018-04-12,27.05,27.05,26.89,26.89,7230,22.1423635081167,22.1423635081167,22.0113920418949,22.0113920418949,8832.45819391907,0.0,1.0
2018-04-13,26.85,27.02,26.79,27.02,20736,21.9786491753395,22.1178063582001,21.9295348755063,22.1178063582001,25331.9298906094,0.0,1.0
2018-04-16,26.902,26.952,26.78,26.78,16702,22.0212149018615,22.0621434850558,21.9213491588674,21.9213491588674,20403.8335760494,0.0,1.0
2018-04-17,26.99,27.09,26.79,26.79,504983,22.0932492082835,22.1751063746721,21.9295348755063,21.9295348755063,616907.50154078,0.0,1.0
2018-04-18,27.24,27.25,27.0,27.0,17295,22.297892124255,22.3060778408939,22.1014349249224,22.1014349249224,21128.2661775699,0.0,1.0
2018-04-19,27.0,27.178,26.94,27.12,16997,22.1014349249224,22.2471406810941,22.0523206250892,22.1996635245887,20764.2174166034,0.0,1.0
2018-04-20,26.75,26.828,26.649,26.828,18238,21.8967920089509,21.960640598734,21.8141162708984,21.960640598734,22280.2728272055,0.0,1.0
2018-04-23,26.52,26.66,26.409,26.561,9049,21.7085205262571,21.8231205592011,21.6176590715657,21.7420819644764,11054.6216039798,0.0,1.0
2018-04-24,26.3,26.619,26.3,26.619,36246,21.5284347602021,21.7895591209818,21.5284347602021,21.7895591209818,44279.5684227928,0.0,1.0
2018-04-25,26.38,26.38,26.208,26.31,49806,21.593920493313,21.593920493313,21.4531261671246,21.536620476841,60845.0086869066,0.0,1.0
2018-04-26,26.61,26.65,26.447,26.48,16064,21.7821919760068,21.8149348425622,21.6487647947934,21.6757776597016,19624.4271683425,0.0,1.0
2018-04-27,26.68,26.7,26.59,26.7,6013,21.8394919924788,21.8558634257565,21.7658205427291,21.8558634257565,7345.72214661626,0.0,1.0
2018-04-30,26.46,26.85,26.45,26.85,33300,21.6594062264239,21.9786491753395,21.651220509785,21.9786491753395,40680.6165778016,0.0,1.0
2018-05-01,26.43,26.48,26.1,26.11,40205,21.6348490765073,21.6757776597016,21.3647204274249,21.3729061440638,49116.0417270425,0.0,1.0
2018-05-02,26.432,26.432,26.38,26.43,2289,21.6364862198351,21.6364862198351,21.593920493313,21.6348490765073,2796.33427467231,0.0,1.0
2018-05-03,26.22,26.26,25.924,26.07,34109,21.4629490270913,21.4956918936467,21.220651814581,21.3401632775084,41668.923449016,0.0,1.0
2018-05-04,26.25,26.31,26.13,26.13,14641,21.4875061770078,21.536620476841,21.3892775773415,21.3892775773415,17886.0332527206,0.0,1.0
2018-05-07,26.09,26.23,26.02,26.18,11611,21.3565347107861,21.4711347437301,21.2992346943141,21.4302061605358,14184.4636361818,0.0,1.0
2018-05-08,26.16,26.19,26.0,26.09,17674,21.4138347272581,21.4383918771747,21.2828632610363,21.3565347107861,21591.2677896717,0.0,1.0
2018-05-09,26.27,26.31,26.05,26.14,24178,21.5038776102856,21.536620476841,21.3237918442306,21.3974632939804,29536.8152437864,0.0,1.0
2018-05-10,26.59,26.66,26.431,26.45,30009,21.7658205427291,21.8231205592011,21.6356676481712,21.651220509785,36660.1988853828,0.0,1.0
2018-05-11,26.54,26.58,26.35,26.52,12336,21.7248919595348,21.7576348260902,21.5693633433965,21.7085205262571,15070.1527358487,0.0,1.0
2018-05-14,26.41,26.496,26.41,26.496,17540,21.6184776432296,21.6888748063238,21.6184776432296,21.6888748063238,21427.5680112505,0.0,1.0
2018-05-15,25.86,26.04,25.793,26.04,16053,21.1682632280923,21.3156061275918,21.1134189266119,21.3156061275918,19610.9891268303,0.0,1.0
2018-05-16,26.55,26.55,26.16,26.16,17080,21.7330776761737,21.7330776761737,21.4138347272581,21.4138347272581,20865.6135480135,0.0,1.0
2018-05-17,26.04,26.119,25.914,26.08,8431,21.3156061275918,21.3802732890388,21.2124660979421,21.3483489941472,10299.6479990224,0.0,1.0
2018-05-18,25.73,25.77,25.68,25.73,18873,21.0618489117871,21.0945917783426,21.0209203285928,21.0618489117871,23056.0143145,0.0,1.0
2018-05-21,25.841,25.937,25.78,25.78,5014,21.1527103664785,21.2312932462115,21.1027774949814,21.1027774949814,6125.30364928219,0.0,1.0
2018-05-22,26.13,26.192,25.94,25.94,15308,21.3892775773415,21.4400290205025,21.2337489612032,21.2337489612032,18700.867224414,0.0,1.0
2018-05-23,26.04,26.18,25.78,25.78,11298,21.3156061275918,21.4302061605358,21.1027774949814,21.1027774949814,13802.0902731532,0.0,1.0
2018-05-24,26.032,26.15,25.8302,26.15,6864,21.3090575542807,21.4056490106192,21.1438697925085,21.4056490106192,8385.33790360451,0.0,1.0
2018-05-25,26.16,26.258,26.072,26.258,16663,21.4138347272581,21.4940547503189,21.3418004208361,21.4940547503189,20356.1896106879,0.0,1.0
2018-05-29,25.685,25.958,25.66,25.955,22760,21.0250131869122,21.2484832511531,21.0045488953151,21.2460275361615,27804.5295288519,0.0,1.0
2018-05-30,26.15,26.15,25.835,26.11,10155,21.4056490106192,21.4056490106192,21.1477989364951,21.3729061440638,12405.7555960233,0.0,1.0
2018-05-31,26.04,26.179,25.831,26.13,5583,21.3156061275918,21.4293875888719,21.1445246498396,21.3892775773415,6820.41688750349,0.0,1.0
2018-06-01,26.25,26.307,26.25,26.255,4588,21.4875061770078,21.5341647618493,21.4875061770078,21.4915990353273,5604.88495071935,0.0,1.0
2018-06-04,26.51,26.52,26.461,26.462,16280,21.7003348096182,21.7085205262571,21.6602247980878,21.6610433697517,19888.3014380364,0.0,1.0
2018-06-05,26.406,26.47,26.36,26.448,5599,21.6152033565741,21.6675919430628,21.5775490600353,21.6495833664573,6839.96312970303,0.0,1.0
2018-06-06,26.635,26.635,26.4,26.5,17743,21.802656267604,21.802656267604,21.6102919265907,21.6921490929793,21675.5609591571,0.0,1.0
2018-06-07,26.16,26.47,26.05,26.35,151667,21.4138347272581,21.6675919430628,21.3237918442306,21.5693633433965,185282.494729893,0.0,1.0
2018-06-08,26.17,26.18,25.99,25.99,9034,21.422020443897,21.4302061605358,21.2746775443975,21.2746775443975,11036.2970019177,0.0,1.0
2018-06-11,26.13,26.177,26.07,26.1,8018,21.3892775773415,21.4277504455442,21.3401632775084,21.3647204274249,9795.11062224666,0.0,1.0
2018-06-12,26.1,26.159,25.98,25.98,8275,21.3647204274249,21.4130161555942,21.2664918277586,21.2664918277586,10109.0721375768,0.0,1.0
2018-06-13,25.94,26.28,25.92,26.04,8446,21.2337489612032,21.5120633269244,21.2173775279255,21.3156061275918,10317.9726010844,0.0,1.0
2018-06-14,25.82,25.939,25.77,25.891,29856,21.1355203615369,21.2329303895393,21.0945917783426,21.1936389496728,36473.2879443496,0.0,1.0
2018-06-15,25.647,25.647,25.548,25.56,7428,20.9939074636846,20.9939074636846,20.9128688689599,20.9226917289265,9074.34294113844,0.0,1.0
2018-06-18,25.26,25.33,25.14,25.236,7647,20.6771202297607,20.7344202462327,20.5788916300944,20.6574745098274,9341.88213124471,0.0,1.0
2018-06-19,25.13,25.23,24.8,24.8,9741,20.5707059134555,20.6525630798441,20.3005772643731,20.3005772643731,11899.9965791101,0.0,1.0
2018-06-20,25.38,25.478,25.34,25.478,3295,20.775348829427,20.8555688524878,20.7426059628716,20.8555688524878,4025.30425296866,0.0,1.0
2018-06-21,25.1,25.23,25.03,25.04,10551,20.5461487635389,20.6525630798441,20.4888487470669,20.4970344637058,12889.525090462,0.0,1.0
2018-06-22,25.25,25.345,25.23,25.339,29977,20.6689345131218,20.746698821191,20.6525630798441,20.7417873912077,36621.1064009838,0.0,1.0
2018-06-25,24.863,24.863,24.63,24.83,115152,20.4972636637717,20.4972636637717,20.3051765289263,20.4700581897378,139678.360144252,0.17728,1.0
2018-06-26,24.77,25.04,24.76,25.04,13630,20.4205936914943,20.6431839335898,20.4123496084538,20.6431839335898,16533.0697579388,0.0,1.0
2018-06-27,24.41,24.75,24.41,24.75,9884,20.1238067020338,20.4041055254132,20.1238067020338,20.4041055254132,11989.2048046564,0.0,1.0
2018-06-28,24.41,24.54,24.23,24.52,53745,20.1238067020338,20.2309797815612,19.9754132073035,20.2144916154801,65192.2108687027,0.0,1.0
2018-06-29,24.85,24.936,24.72,24.72,11445,20.4865463558189,20.5574454699678,20.3793732762915,20.3793732762915,13882.6840337204,0.0,1.0
2018-07-02,24.69,24.704,24.49,24.49,4081,20.3546410271698,20.3661827434266,20.1897593663584,20.1897593663584,4950.21699795656,0.0,1.0
2018-07-03,24.73,24.878,24.73,24.81,2613,20.3876173593321,20.5096297883325,20.3876173593321,20.4535700236566,3169.54594845883,0.0,1.0
2018-07-05,24.83,24.869,24.75,24.86,21659,20.4700581897378,20.502210113596,20.4041055254132,20.4947904388595,26272.1759271603,0.0,1.0
2018-07-06,25.05,25.18,25.05,25.098,8847,20.6514280166303,20.7586010961578,20.6514280166303,20.6909996152251,10731.3329529336,0.0,1.0
2018-07-09,25.58,25.6,25.35,25.35,10550,21.0883644177806,21.1048525838617,20.8987505078475,20.8987505078475,12797.0569292923,0.0,1.0
2018-07-10,25.433,25.46,25.36,25.41,11526,20.9671763970842,20.9894354212937,20.906994590888,20.9482150060909,13980.9363191491,0.0,1.0
2018-07-11,25.11,25.205,25.075,25.205,5207,20.7008925148738,20.7792113037592,20.6720382242318,20.7792113037592,6316.04506453315,0.0,1.0
2018-07-12,25.42,25.44,25.34,25.34,9432,20.9564590891315,20.9729472552126,20.8905064248069,20.8905064248069,11440.9327921407,0.0,1.0
2018-07-13,25.36,25.45,25.35,25.4,17896,20.906994590888,20.9811913382532,20.8987505078475,20.9399709230503,21707.6901238498,0.0,1.0
2018-07-16,25.24,25.29,25.2,25.27,9400,20.8080655944012,20.849286009604,20.7750892622389,20.8327978435229,11402.1170744405,0.0,1.0
2018-07-17,25.32,25.38,25.15,25.15,13532,20.8740182587258,20.9234827569692,20.733868847036,20.733868847036,16414.1966224818,0.0,1.0
2018-07-18,25.33,25.35,25.204,25.29,6245,20.8822623417663,20.8987505078475,20.7783868954551,20.849286009604,7575.12990743416,0.0,1.0
2018-07-19,24.98,25.02,24.861,24.97,8322,20.5937194353463,20.6266957675086,20.4956148471635,20.5854753523058,10094.5125844143,0.0,1.0
2018-07-20,25.206,25.259,25.05,25.05,48192,20.7800357120632,20.8237293521783,20.6514280166303,20.6514280166303,58456.470856536,0.0,1.0
2018-07-23,25.07,25.2,25.054,25.2,3809,20.6679161827115,20.7750892622389,20.6547256498466,20.7750892622389,4620.28339750467,0.0,1.0
2018-07-24,25.315,25.44,25.26,25.3,6021,20.8698962172055,20.9729472552126,20.8245537604823,20.8575300926446,7303.41988353258,0.0,1.0
2018-07-25,25.55,25.55,25.415,25.54,2735,21.0636321686589,21.0636321686589,20.9523370476112,21.0553880856183,3317.53087219094,0.0,1.0
2018-07-26,25.5,25.529,25.438,25.51,39270,21.022411753456,21.0463195942737,20.9712984386045,21.0306558364966,47634.1635652425,0.0,1.0
2018-07-27,25.6,25.691,25.53,25.55,6779,21.1048525838617,21.1798737395309,21.0471440025777,21.0636321686589,8222.86719655664,0.0,1.0
2018-07-30,25.55,25.72,25.55,25.72,3722,21.0636321686589,21.2037815803486,21.0636321686589,21.2037815803486,4514.75316500719,0.0,1.0
2018-07-31,25.566,25.61,25.501,25.57,22521,21.0768227015238,21.1130966669023,21.0232361617601,21.08012033474,27317.7743227101,0.0,1.0
2018-08-01,25.52,25.52,25.41,25.42,10535,21.0388999195372,21.0388999195372,20.9482150060909,20.9564590891315,12778.8620616203,0.0,1.0
2018-08-02,25.2,25.2,25.09,25.09,16684,20.7750892622389,20.7750892622389,20.6844043487926,20.6844043487926,20237.5448159538,0.0,1.0
2018-08-03,25.25,25.28,25.202,25.202,9064,20.8163096774418,20.8410419265635,20.776738078847,20.776738078847,10994.5520385882,0.0,1.0
2018-08-06,25.08,25.11,25.02,25.02,8859,20.676160265752,20.7008925148738,20.6266957675086,20.6266957675086,10745.8888470711,0.0,1.0
2018-08-07,25.3,25.395,25.27,25.35,11702,20.8575300926446,20.93584888153,20.8327978435229,20.8987505078475,14194.4227665003,0.0,1.0
2018-08-08,25.32,25.33,25.193,25.193,13363,20.8740182587258,20.8822623417663,20.7693184041105,20.7693184041105,16209.2011133775,0.0,1.0
2018-08-09,25.14,25.304,25.14,25.29,4888,20.7256247639955,20.8608277258608,20.7256247639955,20.849286009604,5929.10087870906,0.0,1.0
2018-08-10,24.708,24.74,24.6,24.74,4650,20.3694803766428,20.3958614423726,20.2804442798046,20.3958614423726,5640.40897831366,0.0,1.0
2018-08-13,24.21,24.428,24.18,24.36,15155,19.9589250412224,20.1386460515068,19.9341927921007,20.0825862868309,18382.88130459,0.0,1.0
2018-08-14,24.46,24.473,24.34,24.34,4699,20.1650271172366,20.1757444251894,20.0660981207498,20.0660981207498,5699.84554604214,0.0,1.0
2018-08-15,23.92,24.0,23.66,24.0,9174,19.7198466330458,19.7857992973704,19.505500473991,19.7857992973704,11127.9810681827,0.0,1.0
2018-08-16,23.96,24.146,23.96,24.03,11524,19.7528229652081,19.9061629097627,19.7528229652081,19.8105315464921,13978.5103367928,0.0,1.0
2018-08-17,24.08,24.14,23.782,23.782,11830,19.8517519616949,19.9012164599384,19.6060782870859,19.6060782870859,14349.6856373012,0.0,1.0
2018-08-20,24.03,24.129,24.02,24.02,25624,19.8105315464921,19.8921479685937,19.8022874634515,19.8022874634515,31081.6859484536,0.0,1.0
2018-08-21,24.45,24.565,24.38,24.38,11892,20.1567830341961,20.2515899891626,20.0990744529121,20.0990744529121,14424.8910903454,0.0,1.0
2018-08-22,24.615,24.67,24.56,24.61,9451,20.2928104043655,20.3381528610886,20.2474679476424,20.2886883628452,11463.9796245252,0.0,1.0
2018-08-23,24.292,24.6,24.292,24.6,6463,20.0265265221551,20.2804442798046,20.0265265221551,20.2804442798046,7839.5619842669,0.0,1.0
2018-08-24,24.69,24.69,24.47,24.47,9433,20.3546410271698,20.3546410271698,20.1732712002772,20.1732712002772,11442.1457833189,0.0,1.0
2018-08-27,24.94,25.02,24.871,24.993,11567,20.5607431031841,20.6266957675086,20.5038589302041,20.6044367432991,14030.6689574525,0.0,1.0
2018-08-28,25.04,25.05,24.995,25.027,24790,20.6431839335898,20.6514280166303,20.6060855599072,20.632466625637,30070.0513058915,0.0,1.0
2018-08-29,25.21,25.219,24.931,24.931,6127,20.7833333452795,20.790753020016,20.5533234284475,20.5533234284475,7431.99694841457,0.0,1.0
2018-08-30,24.585,24.89,24.585,24.89,8623,20.2680781552438,20.5195226879812,20.2680781552438,20.5195226879812,10459.622929032,0.0,1.0
2018-08-31,24.79,24.79,24.64,24.647,3597,20.4370818575755,20.4370818575755,20.3134206119669,20.3191914700953,4363.12926774069,0.0,1.0
2018-09-04,24.0,24.2,24.0,24.2,10548,19.7857992973704,19.9506809581818,19.7857992973704,19.9506809581818,12794.630946936,0.0,1.0
2018-09-05,23.75,23.91,23.75,23.91,6039,19.5796972213561,19.7116025500052,19.5796972213561,19.7116025500052,7325.25372473897,0.0,1.0
2018-09-06,23.9,23.9,23.77,23.77,3150,19.7033584669647,19.7033584669647,19.5961853874372,19.5961853874372,3820.9222111157,0.0,1.0
2018-09-07,23.73,23.958,23.73,23.917,12166,19.563209055275,19.7511741486,19.563209055275,19.7173734081336,14757.2506731535,0.0,1.0
2018-09-10,23.5,23.65,23.43,23.65,18676,19.3735951453418,19.4972563909504,19.3158865640578,19.4972563909504,22653.8232427927,0.0,1.0
2018-09-11,23.52,23.52,23.12,23.31,11526,19.390083311423,19.390083311423,19.0603199898001,19.216957567571,13980.9363191491,0.0,1.0
2018-09-12,23.59,23.65,23.36,23.36,7993,19.447791892707,19.4972563909504,19.2581779827738,19.2581779827738,9695.43848680882,0.0,1.0
2018-09-13,23.89,23.999,23.75,23.86,6484,19.6951143839241,19.7849748890663,19.5796972213561,19.6703821348024,7865.03479900769,0.0,1.0
2018-09-14,23.92,24.029,23.81,23.93,4778,19.7198466330458,19.809707138188,19.6291617195995,19.7280907160864,5795.67184911456,0.0,1.0
2018-09-17,23.61,23.74,23.61,23.74,10794,19.4642800587881,19.5714531383155,19.4642800587881,19.5714531383155,13093.0267767565,0.0,1.0
2018-09-18,23.8,23.91,23.7,23.7,7969,19.620917636559,19.7116025500052,19.5384768061532,19.5384768061532,9666.32669853365,0.0,1.0
2018-09-19,24.04,24.14,23.98,23.98,2960,19.8187756295327,19.9012164599384,19.7693111312892,19.7693111312892,3590.45388727062,0.0,1.0
2018-09-20,24.29,24.37,24.221,24.23,6344,20.0248777055469,20.0908303698715,19.967993532567,19.9754132073035,7695.21603406923,0.0,1.0
2018-09-21,24.32,24.39,24.265,24.265,8722,20.0496099546687,20.1073185359526,20.0042674979455,20.0042674979455,10579.709055667,0.0,1.0
2018-09-24,24.15,24.18,24.083,24.16,1945,19.9094605429789,19.9341927921007,19.8542251866071,19.9177046260195,2359.26784146669,0.0,1.0
2018-09-25,24.017,24.05,23.935,24.05,3605,20.0094200498459,20.0369135278675,19.9411029226407,20.0369135278675,4327.02620987092,0.25425,1.0
2018-09-26,23.97,24.02,23.85,23.9,28349,19.9702626720575,20.0119194569387,19.8702863883426,19.9119431732238,34026.8699094677,0.0,1.0
2018-09-27,23.93,24.045,23.882,23.941,49296,19.9369372441525,20.0327478493794,19.8969467306666,19.9461017368264,59169.2327439107,0.0,1.0
2018-09-28,23.94,23.98,23.83,23.93,10428,19.9452686011288,19.9785940290338,19.8536236743901,19.9369372441525,12516.568465058,0.0,1.0
2018-10-01,23.89,24.037,23.89,23.93,17348,19.9036118162476,20.0260827637984,19.9036118162476,19.9369372441525,20822.5383325495,0.0,1.0
2018-10-02,23.72,23.725,23.625,23.67,5496,19.7619787476514,19.7661444261395,19.6828308563771,19.7203219627702,6596.76450747591,0.0,1.0
2018-10-03,23.28,23.669,23.21,23.656,21596,19.3953990406967,19.7194888270726,19.337079541863,19.7086580630034,25921.3475806859,0.0,1.0
2018-10-04,22.71,23.02,22.6,22.97,63608,18.9205116930507,19.1787837593143,18.8288667663121,19.1371269744331,76347.7068397977,0.0,1.0
2018-10-05,22.68,22.726,22.53,22.705,27034,18.895517622122,18.9338418642127,18.7705472674783,18.9163460145626,32448.4955777117,0.0,1.0
2018-10-08,22.83,22.83,22.51,22.51,4686,19.0204879767657,19.0204879767657,18.7538845535259,18.7538845535259,5624.53393050074,0.0,1.0
2018-10-09,22.7,22.76,22.488,22.58,22787,18.9121803360745,18.962168477932,18.7355555681781,18.8122040523596,27350.8866142383,0.0,1.0
2018-10-10,22.03,22.32,22.03,22.297,23274,18.3539794186661,18.5955887709772,18.3539794186661,18.5764266499319,27935.4252450863,0.0,1.0
2018-10-11,21.92,22.162,21.818,22.162,19133,18.2623344919274,18.4639533307526,18.1773546507698,18.4639533307526,22965.0464558837,0.0,1.0
2018-10-12,22.43,22.502,22.28,22.38,28008,18.6872336977159,18.7472194679449,18.5622633430722,18.6455769128347,33617.5728394078,0.0,1.0
2018-10-15,22.36,22.41,21.399,22.29,5419,18.6289141988822,18.6705709837634,17.8282707934651,18.5705947000485,6504.34258843012,0.0,1.0
2018-10-16,22.81,22.84,22.53,22.53,9497,19.0038252628132,19.0288193337419,18.7705472674783,18.7705472674783,11399.103443868,0.0,1.0
2018-10-17,22.45,22.672,22.45,22.64,77690,18.7038964116684,18.888852536541,18.7038964116684,18.862192194217,93250.1154632101,0.0,1.0
2018-10-18,22.02,22.35,21.97,22.26,29346,18.3456480616899,18.6205828419059,18.3039912768087,18.5456006291198,35223.5537184112,0.0,1.0
2018-10-19,22.4,22.454,22.3,22.32,18418,18.6622396267872,18.7072289544589,18.5789260570247,18.5955887709772,22106.842921887,0.0,1.0
2018-10-22,22.43,22.62,22.42,22.62,113303,18.6872336977159,18.8455294802645,18.6789023407397,18.8455294802645,135995.853164218,0.0,1.0
2018-10-23,22.37,22.42,22.0,22.0,62926,18.6372455558584,18.6789023407397,18.3289853477374,18.3289853477374,75529.1126996779,0.0,1.0
2018-10-24,21.589,22.17,21.589,22.17,15863,17.9865665760138,18.4706184163336,17.9865665760138,18.4706184163336,19040.115608095,0.0,1.0
2018-10-25,22.02,22.09,21.69,21.69,22724,18.3456480616899,18.4039675605236,18.0707132814738,18.0707132814738,27275.2686804735,0.0,1.0
2018-10-26,21.64,21.74,21.41,21.62,36811,18.0290564965926,18.112370066355,17.837435286139,18.0123937826401,44183.6787272008,0.0,1.0
2018-10-29,21.16,21.69,21.07,21.68,61203,17.6291513617329,18.0707132814738,17.5541691489467,18.0623819244976,73461.0222254453,0.0,1.0
2018-10-30,21.49,21.52,21.231,21.27,15173,17.9040861419489,17.9290802128777,17.6883039962642,17.7207962884716,18211.9191906718,0.0,1.0
2018-10-31,21.785,21.909,21.73,21.87,42898,18.1498611727481,18.2531699992536,18.1040387093788,18.2206777070462,51489.8114704698,0.0,1.0
2018-11-01,22.57,22.57,22.12,22.12,27548,18.8038726953833,18.8038726953833,18.4289616314523,18.4289616314523,33065.441894459,0.0,1.0
2018-11-02,22.81,23.05,22.635,22.89,31343,19.0038252628132,19.203777830243,18.8580265157289,19.0704761186231,37620.522190287,0.0,1.0
2018-11-05,22.909,22.909,22.76,22.859,10481,19.086305696878,19.086305696878,18.962168477932,19.0446489119968,12580.1835521934,0.0,1.0
2018-11-06,22.72,22.78,22.65,22.69,8428,18.928843050027,18.9788311918845,18.8705235511933,18.9038489790983,10115.9991391934,0.0,1.0
2018-11-07,23.25,23.3,22.98,23.03,60276,19.3704049697679,19.4120617546492,19.1454583314093,19.1871151162906,72348.3583429073,0.0,1.0
2018-11-08,22.62,22.88,22.56,22.87,33509,18.8455294802645,19.0621447616469,18.7955413384071,19.0538134046706,40220.3387701985,0.0,1.0
2018-11-09,22.3,22.35,22.167,22.35,7837,18.5789260570247,18.6205828419059,18.4681190092407,18.6205828419059,9406.63090340043,0.0,1.0
2018-11-12,22.05,22.23,22.02,22.23,50058,18.3706421326186,18.520606558191,18.3456480616899,18.520606558191,60083.849657065,0.0,1.0
2018-11-13,22.4,22.538,22.258,22.31,12636,18.6622396267872,18.7772123530593,18.5439343577245,18.587257414001,15166.7970008125,0.0,1.0
2018-11-14,22.49,22.569,22.343,22.569,18883,18.7372218395734,18.8030395596857,18.6147508920226,18.8030395596857,22664.9752901505,0.0,1.0
2018-11-15,22.87,23.025,22.49,22.49,17800,19.0538134046706,19.1829494378024,18.7372218395734,18.7372218395734,21365.0670001949,0.0,1.0
2018-11-16,22.97,23.02,22.64,22.64,8469,19.1371269744331,19.1787837593143,18.862192194217,18.862192194217,10165.2108103736,0.0,1.0
2018-11-19,22.7,22.81,22.62,22.776,9018,18.9121803360745,19.0038252628132,18.8455294802645,18.975498649094,10824.1670903235,0.0,1.0
2018-11-20,22.191,22.52,22.191,22.36,25122,18.4881142659837,18.7622159105021,18.4881142659837,18.6289141988822,30153.5513021851,0.0,1.0
2018-11-21,22.695,22.83,22.69,22.78,6307,18.9080146575864,19.0204879767657,18.9038489790983,18.9788311918845,7570.19536911399,0.0,1.0
2018-11-23,22.39,22.5,22.3701,22.4,22827,18.6539082698109,18.7455531965496,18.6373288694282,18.6622396267872,27398.8980007556,0.0,1.0
2018-11-26,22.679,22.77,22.58,22.715,16265,18.8946844864244,18.9704998349082,18.8122040523596,18.9246773715389,19522.6300425938,0.0,1.0
2018-11-27,22.73,22.79,22.465,22.58,17457,18.9371744070032,18.9871625488607,18.7163934471328,18.8122040523596,20953.3693608091,0.0,1.0
2018-11-28,23.34,23.371,22.83,22.94,17854,19.4453871825541,19.4712143891805,19.0204879767657,19.1121329035044,21429.8823719933,0.0,1.0
2018-11-29,23.16,23.285,23.15,23.26,15404,19.2954227569817,19.3995647191848,19.2870914000055,19.3787363267442,18489.1849478091,0.0,1.0
2018-11-30,23.092,23.121,23.03,23.07,13260,19.2387695295433,19.2629304647744,19.1871151162906,19.2204405441955,15915.7746304822,0.0,1.0
2018-12-03,23.698,23.76,23.46,23.76,45297,19.7436497623037,19.7953041755564,19.5453634662691,19.7953041755564,54369.2943768442,0.0,1.0
2018-12-04,23.175,23.67,23.16,23.67,17336,19.3079197924461,19.7203219627702,19.2954227569817,19.7203219627702,20808.1349165943,0.0,1.0
2018-12-06,22.8932,22.8932,22.4,22.58,9916,19.0731421528555,19.0731421528555,18.6622396267872,18.8122040523596,11902.0227176367,0.0,1.0
2018-12-07,22.455,22.791,22.455,22.791,88538,18.7080620901565,18.9879956845583,18.7080620901565,18.9879956845583,106270.8034867,0.0,1.0
2018-12-10,22.34,22.34,22.024,22.173,37045,18.6122514849297,18.6122514849297,18.3489806044804,18.4731178234264,44464.545338327,0.0,1.0
2018-12-11,22.523,22.58,22.354,22.53,25604,18.764715317595,18.8122040523596,18.6239153846964,18.7705472674783,30732.0885097185,0.0,1.0
2018-12-12,22.83,23.0,22.83,22.88,13462,19.0204879767657,19.1621210453618,19.0204879767657,19.0621447616469,16158.2321323946,0.0,1.0
2018-12-13,22.82,22.99,22.811,22.83,53206,19.0121566197894,19.1537896883856,19.0046583985108,19.0204879767657,63862.3457759759,0.0,1.0
2018-12-14,22.635,22.703,22.53,22.573,28973,18.8580265157289,18.9146797431674,18.7705472674783,18.8063721024762,34775.8475391375,0.0,1.0
2018-12-17,22.3439,22.5483,22.2601,22.51,44975,18.6155007141504,18.7857936507449,18.5456839426895,18.7538845535259,53982.8027153802,0.0,1.0
2018-12-18,22.53,22.63,22.45,22.45,26170,18.7705472674783,18.8538608372408,18.7038964116684,18.7038964116684,31411.4496289383,0.0,1.0
2018-12-19,22.141,22.713,22.02,22.52,40269,18.4464574811024,18.9230111001436,18.3456480616899,18.7622159105021,48334.2630916208,0.0,1.0
2018-12-20,22.333,22.49,22.19,22.49,25734,18.6064195350463,18.7372218395734,18.487281130286,18.7372218395734,30888.1255158998,0.0,1.0
2018-12-21,22.09,22.5,22.05,22.3,41210,18.4039675605236,18.7455531965496,18.3706421326186,18.5789260570247,49463.73095944,0.0,1.0
2018-12-24,21.884,22.065,21.884,21.96,6984,18.3751327340288,18.5271113039822,18.3751327340288,18.4389469401971,8317.64636545784,0.17139,1.0
2018-12-26,22.1,22.1,21.77,21.91,43778,18.5564994252439,18.5564994252439,18.2794114247764,18.3969639098232,52137.7323291828,0.0,1.0
2018-12-27,22.12,22.128,21.79,21.83,24406,18.5732926373934,18.5800099222532,18.296204636926,18.329791061225,29066.5058985344,0.0,1.0
2018-12-28,22.27,22.36,22.1201,22.27,54597,18.699241728515,18.7748111831879,18.5733766034542,18.699241728515,65022.7002598655,0.0,1.0
2018-12-31,22.22,22.3987,22.095,22.3987,16596,18.6572586981411,18.8073060486973,18.5523011222065,18.8073060486973,19765.1287344127,0.0,1.0
2019-01-02,22.29,22.29,21.95,21.95,5219,18.7160349406645,18.7160349406645,18.4305503341223,18.4305503341223,6215.60658380934,0.0,1.0
2019-01-03,21.8,21.91,21.7,21.91,20097,18.3046012430007,18.3969639098232,18.220635182253,18.3969639098232,23934.670533592,0.0,1.0
2019-01-04,22.36,22.5,21.98,21.98,20415,18.7748111831879,18.8923636682347,18.4557401523466,18.4557401523466,24313.3949815037,0.0,1.0
2019-01-07,22.42,22.45,22.301,22.34,18373,18.8251908196365,18.8503806378609,18.7252712073468,18.7580179710384,21881.4600046617,0.0,1.0
2019-01-08,22.38,22.447,22.315,22.36,6821,18.7916043953375,18.8478616560384,18.7370264558514,18.7748111831879,8123.52031196846,0.0,1.0
2019-01-09,22.7,22.83,22.63,22.63,15338,19.0602957897301,19.1694516687021,19.0015195472067,19.0015195472067,18266.9043461329,0.0,1.0
2019-01-10,22.94,22.99,22.79,22.832,12932,19.2618143355246,19.3037973658985,19.1358652444031,19.1711309899171,15401.4608817441,0.0,1.0
2019-01-11,22.85,22.9,22.81,22.828,10564,19.1862448808517,19.2282279112255,19.1526584565526,19.1677723474872,12581.2737979233,0.0,1.0
2019-01-14,22.73,22.81,22.63,22.68,21523,19.0854856079544,19.1526584565526,19.0015195472067,19.0435025775806,25632.975762278,0.0,1.0
2019-01-15,22.87,22.949,22.842,22.9,14914,19.2030380930012,19.2693712809919,19.1795275959919,19.2282279112255,17761.938415584,0.0,1.0
2019-01-16,23.17,23.26,22.99,22.99,16286,19.4549362752444,19.5305057299173,19.3037973658985,19.3037973658985,19395.9319455679,0.0,1.0
2019-01-17,23.26,23.289,22.974,23.049,20658,19.5305057299173,19.5548558875341,19.2903627961789,19.3533373417396,24602.7976256626,0.0,1.0
2019-01-18,23.32,23.4,23.21,23.21,6653,19.5808853663659,19.6480582149641,19.4885226995434,19.4885226995434,7923.43947156229,0.0,1.0
2019-01-22,22.95,23.1049,22.92,23.0879,4580,19.2702109415994,19.4002743696976,19.2450211233751,19.3860001393705,5454.58481583575,0.0,1.0
2019-01-23,23.36,23.36,23.11,23.15,222747,19.614471790665,19.614471790665,19.4045566387957,19.4381430630948,265282.184273573,0.0,1.0
2019-01-24,23.52,23.52,23.27,23.27,48899,19.7488174878613,19.7488174878613,19.5389023359921,19.5389023359921,58236.625089422,0.0,1.0
2019-01-25,23.84,23.86,23.77,23.78,9414,20.017508882254,20.0343020944036,19.9587326397306,19.9671292458054,11211.6728070476,0.0,1.0
2019-01-28,23.56,23.59,23.415,23.45,42263,19.7824039121604,19.8075937303847,19.6606531240762,19.6900412453379,50333.431893377,0.0,1.0
2019-01-29,23.69,23.709,23.53,23.6,14079,19.8915597911325,19.9075133426745,19.7572140939361,19.8159903364595,16767.4890004697,0.0,1.0
2019-01-30,24.22,24.25,23.708,23.77,38181,20.3365799130953,20.3617697313196,19.906673682067,19.9587326397306,45471.9438544596,0.0,1.0
2019-01-31,24.31,24.339,24.13,24.22,24063,20.4121493677683,20.4364995253851,20.2610104584224,20.3365799130953,28658.0075160383,0.0,1.0
2019-02-01,24.07,24.21,24.045,24.21,12473,20.2106308219737,20.3281833070205,20.1896393067868,20.3281833070205,14854.8114427772,0.0,1.0
2019-02-04,24.16,24.29,24.06,24.06,5696,20.2862002766467,20.3953561556187,20.202234215899,20.202234215899,6783.69325567695,0.0,1.0
2019-02-05,24.471,24.54,24.2,24.2,15268,20.5473347255721,20.605271307488,20.3197867009458,20.3197867009458,18183.537329297,0.0,1.0
2019-02-06,24.21,24.38,24.19,24.38,13478,20.3281833070205,20.4709256102916,20.311390094871,20.4709256102916,16051.7236130643,0.0,1.0
2019-02-07,24.12,24.12,23.9,24.1,11410,20.2526138523476,20.2526138523476,20.0678885187026,20.2358206401981,13588.8237442546,0.0,1.0
2019-02-08,23.98,23.98,23.81,23.84,5050,20.1350613673008,20.1350613673008,19.9923190640297,20.017508882254,6014.33478601977,0.0,1.0
2019-02-11,23.884,24.06,23.87,24.06,6099,20.054453948983,20.202234215899,20.0426987004783,20.202234215899,7263.64908117516,0.0,1.0
2019-02-12,24.16,24.17,24.04,24.04,10062,20.2862002766467,20.2945968827215,20.1854410037494,20.1854410037494,11983.4131914715,0.0,1.0
2019-02-13,24.0,24.24,23.96,24.24,22021,20.1518545794504,20.3533731252449,20.1182681551513,20.3533731252449,26226.0725391962,0.0,1.0
2019-02-14,24.04,24.15,23.82,23.88,23009,20.1854410037494,20.2778036705719,20.0007156701045,20.0510953065531,27402.7384339662,0.0,1.0
2019-02-15,24.0,24.0,23.88,23.88,17843,20.1518545794504,20.1518545794504,20.0510953065531,20.0510953065531,21250.2525914753,0.0,1.0
2019-02-19,24.28,24.28,23.93,23.93,28560,20.3869595495439,20.3869595495439,20.093078336927,20.093078336927,34013.7428690544,0.0,1.0
2019-02-20,24.31,24.425,24.29,24.425,5709,20.4121493677683,20.5087103376281,20.3953561556187,20.5087103376281,6799.17570166075,0.0,1.0
2019-02-21,24.2642,24.3,24.2,24.2,7363,20.3736929119458,20.4037527616935,20.3197867009458,20.3197867009458,8769.01921375516,0.0,1.0
2019-02-22,24.51,24.67,24.48,24.48,14322,20.5800814892637,20.71442718646,20.5548916710394,20.5548916710394,17056.8916446287,0.0,1.0
2019-02-25,24.87,25.0,24.8254,24.84,6697,20.8823593079554,20.9915151869275,20.8449104448619,20.8571694897311,7975.84159643058,0.0,1.0
2019-02-26,24.74,24.819,24.713,24.713,6437,20.7732034289834,20.8395366169741,20.7505325925815,20.7505325925815,7666.19267675431,0.0,1.0
2019-02-27,24.47,24.522,24.47,24.49,5563,20.5464950649646,20.5901574165534,20.5464950649646,20.5632882771141,6625.2959236887,0.0,1.0
2019-02-28,24.269,24.3,24.2,24.273,5341,20.3777232828617,20.4037527616935,20.3197867009458,20.3810819252916,6360.90338458051,0.0,1.0
2019-03-01,24.316,24.372,24.3,24.372,2072,20.4171873314131,20.4642083254318,20.4037527616935,20.4642083254318,2467.66369834316,0.0,1.0
2019-03-04,24.422,24.563,24.242,24.44,20020,20.5061913558057,20.62458350146,20.3550524464598,20.5213052467403,23842.9668150724,0.0,1.0
2019-03-05,24.675,24.778,24.53,24.53,12068,20.7186254894974,20.8051105320675,20.5968747014132,20.5968747014132,14372.4737025122,0.0,1.0
2019-03-06,24.49,24.653,24.49,24.635,7821,20.5632882771141,20.7001529561329,20.5632882771141,20.6850390651983,9314.47769533874,0.0,1.0
2019-03-07,24.049,24.279,24.035,24.232,7819,20.1929979492167,20.3861198889365,20.1812427007121,20.346655840385,9312.09578057201,0.0,1.0
2019-03-08,23.89,23.98,23.78,23.78,10065,20.0594919126279,20.1350613673008,19.9671292458054,19.9671292458054,11986.9860636216,0.0,1.0
2019-03-11,24.365,24.41,24.13,24.13,5230,20.4583307011795,20.496115428516,20.2610104584224,20.2610104584224,6228.70711502641,0.0,1.0
2019-03-12,24.453,24.55,24.37,24.53,6252,20.5322208346375,20.6136679135628,20.4625290042169,20.5968747014132,7445.8655608308,0.0,1.0
2019-03-13,24.57,24.59,24.46,24.56,3754,20.6304611257123,20.6472543378618,20.5380984588898,20.6220645196375,4470.85401717192,0.0,1.0
2019-03-14,24.39,24.43,24.212,24.43,13204,20.4793222163664,20.5129086406655,20.3298626282355,20.5129086406655,15725.4012900208,0.0,1.0
2019-03-15,24.7,24.78,24.52,24.52,6170,20.7396170046843,20.8067898532825,20.5884780953384,20.5884780953384,7348.20705539446,0.0,1.0
2019-03-18,24.98,24.98,24.915,24.975,2420,20.9747219747779,20.9747219747779,20.9201440352919,20.9705236717405,2882.11686775601,0.0,1.0
2019-03-19,25.06,25.14,25.06,25.07,5570,21.0418948233761,21.1090676719742,21.0418948233761,21.0502914294508,6633.63262537229,0.0,1.0
2019-03-20,25.24,25.26,24.774,25.03,4245,21.193033732722,21.2098269448715,20.8017518896376,21.0167050051518,5055.6140924067,0.0,1.0
2019-03-21,25.123,25.123,24.881,25.02,11418,21.0947934416471,21.0947934416471,20.8915955746377,21.008308399077,13598.3514033215,0.0,1.0
2019-03-22,24.465,24.78,24.376,24.78,9743,20.5422967619272,20.8067898532825,20.4675669678617,20.8067898532825,11603.4977861764,0.0,1.0
2019-03-25,24.508,24.513,24.38,24.38,5073,20.5784021680487,20.5826004710861,20.4709256102916,20.4709256102916,6041.72680583729,0.0,1.0
2019-03-26,24.52,24.595,24.47,24.5,4938,20.6178662166001,20.6809306524176,20.5758232593885,20.6010490337155,5872.56502336381,0.035,1.0
2019-03-27,24.3,24.55,24.2,24.55,10933,20.4328772048688,20.6430919909271,20.3487912904455,20.6430919909271,13002.177683361,0.0,1.0
2019-03-28,24.55,24.55,24.32,24.32,19386,20.6430919909271,20.6430919909271,20.4496943877535,20.4496943877535,23054.9909969483,0.0,1.0
2019-03-29,24.75,24.944,24.742,24.84,10550,20.8112638197738,20.9743904937551,20.8045369466199,20.8869411427548,12546.6911698032,0.0,1.0
2019-04-01,25.157,25.21,25.1,25.21,3054,21.1534934914767,21.1980590261211,21.1055645202554,21.1980590261211,3631.99951019706,0.0,1.0
2019-04-02,25.06,25.151,25.05,25.065,3852,21.0719301544861,21.1484483366113,21.0635215630438,21.0761344502073,4581.02885176131,0.0,1.0
2019-04-03,25.33,25.42,25.236,25.31,31170,21.2989621234291,21.3746394464101,21.2199213638712,21.2821449405444,37069.2287926791,0.0,1.0
2019-04-04,25.48,25.52,25.38,25.41,10314,21.4250909950641,21.4587253608334,21.3410050806408,21.3662308549678,12266.0258507441,0.0,1.0
2019-04-05,25.55,25.68,25.49,25.56,17407,21.4839511351604,21.5932628239107,21.4334995865064,21.4923597266028,20701.445800262,0.0,1.0
2019-04-08,25.5,25.6,25.38,25.38,3589,21.4419081779488,21.5259940923721,21.3410050806408,21.3410050806408,4268.25351738611,0.0,1.0
2019-04-09,25.526,25.6,25.51,25.55,10807,21.4637705156988,21.5259940923721,21.4503167693911,21.4839511351604,12852.3309452192,0.0,1.0
2019-04-10,25.68,25.749,25.63,25.63,22394,21.5932628239107,21.6512821048628,21.5512198666991,21.5512198666991,26632.2845551254,0.0,1.0
2019-04-11,25.39,25.533,25.36,25.44,5111,21.3494136720831,21.4696565297085,21.3241878977561,21.3914566292948,6078.30697335204,0.0,1.0
2019-04-12,25.665,25.739,25.62,25.662,3886,21.5806499367472,21.6428735134205,21.5428112752568,21.5781273593145,4621.46368586305,0.0,1.0
2019-04-15,25.43,25.61,25.39,25.61,5574,21.3830480378524,21.5344026838144,21.3494136720831,21.5344026838144,6628.93427303156,0.0,1.0
2019-04-16,25.61,25.63,25.531,25.536,10186,21.5344026838144,21.5512198666991,21.46797481142,21.4721791071412,12113.8005929493,0.0,1.0
2019-04-17,25.67,25.87,25.67,25.87,10725,21.5848542324684,21.7530260613151,21.5848542324684,21.7530260613151,12754.8116394445,0.0,1.0
2019-04-18,25.65,25.73,25.55,25.63,4236,21.5680370495838,21.6353057811224,21.4839511351604,21.5512198666991,5037.7046251456,0.0,1.0
2019-04-22,25.49,25.51,25.421,25.47,11593,21.4334995865064,21.4503167693911,21.3754803055543,21.4166824036218,13787.0891688652,0.0,1.0
2019-04-23,25.475,25.519,25.417,25.417,6997,21.4208866993429,21.4578845016892,21.3721168689774,21.3721168689774,8321.25100617184,0.0,1.0
2019-04-24,25.27,25.27,25.11,25.24,14598,21.2485105747751,21.2485105747751,21.1139731116978,21.2232848004481,17360.8149475627,0.0,1.0
2019-04-25,25.021,25.07,24.98,25.07,2957,21.039136647861,21.0803387459284,21.0046614229474,21.0803387459284,3516.64130702445,0.0,1.0
2019-04-26,25.09,25.14,25.0685,25.12,1949,21.0971559288131,21.1391988860248,21.0790774572121,21.1223817031401,2317.86740189065,0.0,1.0
2019-04-29,25.11,25.16,25.078,25.1,12716,21.1139731116978,21.1560160689094,21.0870656190823,21.1055645202554,15122.627954049,0.0,1.0
2019-04-30,25.247,25.31,25.07,25.07,8356,21.2291708144577,21.2821449405444,21.0803387459284,21.0803387459284,9937.45511041474,0.0,1.0
2019-05-01,25.25,25.354,25.25,25.25,4020,21.2316933918904,21.3191427428907,21.2316933918904,21.2316933918904,4780.82450261695,0.0,1.0
2019-05-02,25.036,25.09,25.007,25.09,1344,21.0517495350245,21.0971559288131,21.0273646198418,21.0971559288131,1598.36520684507,0.0,1.0
2019-05-03,25.343,25.36,25.18,25.18,14439,21.3098932923041,21.3241878977561,21.1728332517941,21.1728332517941,17171.7226351458,0.0,1.0
2019-05-06,24.79,24.79,24.45,24.45,7441,20.8448981855431,20.8448981855431,20.5590060765038,20.5590060765038,8849.28236914744,0.0,1.0
2019-05-07,24.24,24.53,24.24,24.53,4651,20.3824256562148,20.6262748080425,20.3824256562148,20.6262748080425,5531.24745315209,0.0,1.0
2019-05-08,24.46,24.516,24.31,24.31,2795,20.5674146679461,20.6145027800232,20.4412857963111,20.4412857963111,3323.98121512795,0.0,1.0
2019-05-09,23.916,23.99,23.763,23.85,8426,20.1099872934832,20.1722108701565,19.9813358444155,20.0544905899638,10020.7032982712,0.0,1.0
2019-05-10,24.32,24.32,23.947,24.12,5065,20.4496943877535,20.4496943877535,20.1360539269545,20.2815225589068,6023.60102133204,0.0,1.0
2019-05-13,23.4,23.61,23.27,23.61,12177,19.6761039750589,19.8526843953479,19.5667922863085,19.8526843953479,14481.6169075538,0.0,1.0
2019-05-14,23.73,23.74,23.589,23.6,4339,19.9535874926558,19.9619960840982,19.835026353319,19.8442758039055,5160.19838727735,0.0,1.0
2019-05-15,23.78,23.78,23.72,23.73,6591,19.9956304498675,19.9956304498675,19.9451789012135,19.9535874926558,7838.41151660405,0.0,1.0
2019-05-16,23.65,23.772,23.6,23.75,4426,19.8863187611172,19.9889035767136,19.8442758039055,19.9704046755405,5263.66399218472,0.0,1.0
2019-05-17,23.18,23.296,23.18,23.296,1407,19.4911149633275,19.5886546240586,19.4911149633275,19.5886546240586,1673.28857591593,0.0,1.0
2019-05-20,23.03,23.12,22.925,22.925,24779,19.3649860916925,19.4406634146735,19.2766958815481,19.2766958815481,29468.6692413795,0.0,1.0
2019-05-21,23.34,23.34,23.106,23.106,5180,19.6256524264049,19.6256524264049,19.4288913866543,19.4288913866543,6160.36590138202,0.0,1.0
2019-05-22,23.33,23.35,23.231,23.35,2604,19.6172438349625,19.6340610178472,19.5339987796834,19.6340610178472,3096.83258826232,0.0,1.0
2019-05-23,22.935,22.98,22.82,22.933,32161,19.2851044729904,19.3229431344809,19.1884056714036,19.2834227547019,38247.785280762,0.0,1.0
2019-05-24,23.06,23.11,22.955,23.11,11935,19.3902118660195,19.4322548232312,19.301921655875,19.4322548232312,14193.8160295357,0.0,1.0
2019-05-28,23.052,23.26,23.052,23.26,23099,19.3834849928657,19.5583836948662,19.3834849928657,19.5583836948662,27470.712732823,0.0,1.0
2019-05-29,23.137,23.167,23.07,23.08,6210,19.4549580201255,19.4801837944525,19.3986204574619,19.4070290489042,7385.30352269931,0.0,1.0
2019-05-30,23.28,23.315,23.254,23.279,8028,19.5752008777509,19.604630947799,19.5533385400008,19.5743600186066,9547.37788731561,0.0,1.0
2019-05-31,23.501,23.507,23.261,23.28,9375,19.7610307486264,19.7660759034918,19.5592245540104,19.5752008777509,11149.3108736403,0.0,1.0
2019-06-03,23.68,23.731,23.62,23.62,3420,19.9115445354442,19.9544283518001,19.8610929867902,19.8610929867902,4067.26860670396,0.0,1.0
2019-06-04,23.55,23.5715,23.46,23.49,8216,19.8022328466939,19.8203113182949,19.7265555237129,19.7517812980399,9770.95873470167,0.0,1.0
2019-06-05,23.41,23.54,23.41,23.54,6940,19.6845125665012,19.7938242552515,19.6845125665012,19.7938242552515,8253.46319606009,0.0,1.0
2019-06-06,23.51,23.638,23.38,23.47,44063,19.7685984809245,19.8762284513864,19.6592867921742,19.7349641151552,52402.3557360225,0.0,1.0
2019-06-07,23.64,23.8116,23.49,23.49,13684,19.8779101696748,20.0222015988253,19.7517812980399,19.7517812980399,16273.831466122,0.0,1.0
2019-06-10,23.94,24.049,23.82,23.82,8163,20.1301679129448,20.2218215596663,20.0292648156368,20.0292648156368,9707.92796389606,0.0,1.0
2019-06-11,24.12,24.29,24.12,24.204,9292,20.2815225589068,20.4244686134265,20.2815225589068,20.3521547270224,11050.602308039,0.0,1.0
2019-06-12,23.962,24.06,23.915,23.975,18060,20.148666814118,20.2310710102528,20.109146434339,20.159597982993,21478.0324669806,0.0,1.0
2019-06-13,23.82,24.07,23.82,24.07,10940,20.0292648156368,20.2394796016952,20.0292648156368,20.2394796016952,13010.5025021466,0.0,1.0
2019-06-14,23.66,23.788,23.66,23.73,27941,19.8947273525595,20.0023573230214,19.8947273525595,19.9535874926558,33229.1088128408,0.0,1.0
2019-06-17,23.69,23.79,23.65,23.65,8151,19.9199531268865,20.0040390413098,19.8863187611172,19.8863187611172,9693.65684597779,0.0,1.0
2019-06-18,24.24,24.33,23.9,23.9,21672,20.3824256562148,20.4581029791958,20.0965335471755,20.0965335471755,25773.6389603767,0.0,1.0
2019-06-19,24.4,24.5691,24.24,24.24,35546,20.5169631192921,20.659152400582,20.3824256562148,20.3824256562148,42273.4297935378,0.0,1.0
2019-06-20,24.8,24.87,24.69,24.8,8144,20.8533067769855,20.9121669170818,20.7608122711198,20.8533067769855,9685.33202719211,0.0,1.0
2019-06-21,24.72,24.77,24.611,24.71,10586,20.7860380454468,20.8280810026585,20.6943843987254,20.7776294540045,12589.5045235579,0.0,1.0
2019-06-24,24.55,24.62,24.498,24.57,19844,20.815468115495,20.8748197557428,20.7713783255966,20.8324257269943,23404.2394481319,0.205,1.0
2019-06-25,24.27,24.568,24.27,24.431,7160,20.5780615545036,20.8307299658444,20.5780615545036,20.7145703270736,8444.58548924736,0.0,1.0
2019-06-26,24.48,24.6,24.443,24.443,20649,20.7561164752471,20.8578621442434,20.7247448939732,20.7247448939732,24353.6656099817,0.0,1.0
2019-06-27,24.71,24.77,24.55,24.55,6179,20.95112900749,21.0020018419882,20.815468115495,20.815468115495,7287.58292431,0.0,1.0
2019-06-28,24.76,24.76,24.57,24.59,10680,20.9935230362385,20.9935230362385,20.8324257269943,20.8493833384937,12596.1135510003,0.0,1.0
2019-07-01,24.98,25.24,24.842,25.14,17962,21.1800567627317,21.4005057122237,21.063049243386,21.3157176547268,21184.5872287516,0.0,1.0
2019-07-02,24.99,25.05,24.85,24.96,4443,21.1885355684814,21.2394084029796,21.0698322879857,21.1630991512323,5240.12476658186,0.0,1.0
2019-07-03,24.836,24.86,24.79,24.81,11325,21.0579619599362,21.0783110937354,21.0189594534876,21.035917064987,13356.8338918612,0.0,1.0
2019-07-05,24.65,24.65,24.541,24.575,3589,20.9002561729919,20.9002561729919,20.8078371903202,20.8366651298692,4232.9074470543,0.0,1.0
2019-07-08,24.42,24.56,24.36,24.407,13393,20.705243640749,20.8239469212446,20.6543708062508,20.6942211932744,15795.856628141,0.0,1.0
2019-07-09,24.31,24.39,24.22,24.22,6558,20.6119767775023,20.6798072234999,20.5356675257551,20.5356675257551,7734.57983777714,0.0,1.0
2019-07-10,24.6,24.66,24.5,24.641,8761,20.8578621442434,20.9087349787416,20.7730740867465,20.8926252478172,10332.8231105162,0.0,1.0
2019-07-11,24.508,24.635,24.43,24.635,6922,20.7798571313462,20.8875379643673,20.7137224464986,20.8875379643673,8163.88558052659,0.0,1.0
2019-07-12,24.466,24.5,24.37,24.41,59549,20.7442461471975,20.7730740867465,20.6628496120005,20.6967648349993,70232.7683378761,0.0,1.0
2019-07-15,24.54,24.58,24.47,24.538,13235,20.8069893097453,20.840904532744,20.7476376694974,20.8052935485953,15609.5096299146,0.0,1.0
2019-07-16,24.62,24.689,24.56,24.576,2692,20.8748197557428,20.9333235154157,20.8239469212446,20.8375130104442,3174.97543813602,0.0,1.0
2019-07-17,24.53,24.65,24.52,24.595,13775,20.7985105039956,20.9002561729919,20.7900316982459,20.8536227413686,16246.3917757517,0.0,1.0
2019-07-18,24.661,24.68,24.45,24.53,5800,20.9095828593165,20.925692590241,20.730680057998,20.7985105039956,6840.58601084286,0.0,1.0
2019-07-19,24.575,24.768,24.47,24.768,2962,20.8366651298692,21.0003060808383,20.7476376694974,21.0003060808383,3493.41651105457,0.0,1.0
2019-07-22,24.55,24.75,24.53,24.586,12592,20.815468115495,20.9850442304888,20.7985105039956,20.8459918161938,14851.148111816,0.0,1.0
2019-07-23,24.575,24.66,24.46,24.66,8089,20.8366651298692,20.9087349787416,20.7391588637477,20.9087349787416,9540.2586623634,0.0,1.0
2019-07-24,24.595,24.65,24.48,24.48,5178,20.8536227413686,20.9002561729919,20.7561164752471,20.7561164752471,6106.992131749,0.0,1.0
2019-07-25,24.401,24.482,24.38,24.482,6779,20.6891339098245,20.757812236397,20.6713284177502,20.757812236397,7995.22975301788,0.0,1.0
2019-07-26,24.529,24.529,24.39,24.39,1610,20.7976626234206,20.7976626234206,20.6798072234999,20.6798072234999,1898.85232369948,0.0,1.0
2019-07-29,24.381,24.381,24.27,24.34,2397,20.6721762983252,20.6721762983252,20.5780615545036,20.6374131947514,2827.04908068797,0.0,1.0
2019-07-30,24.22,24.33,24.16,24.318,7493,20.5356675257551,20.6289343890017,20.484794691257,20.6187598221021,8837.32947918025,0.0,1.0
2019-07-31,24.02,24.19,23.97,24.18,9766,20.3660914107613,20.510231108506,20.3236973820128,20.5017523027563,11518.1315486019,0.0,1.0
2019-08-01,23.541,24.145,23.504,24.08,7354,19.959956615351,20.4720764826324,19.9285850340771,20.4169642452594,8673.39129719625,0.0,1.0
2019-08-02,23.33,23.435,23.22,23.435,3921,19.7810538140325,19.8700812744042,19.6877869507859,19.8700812744042,4624.47202560599,0.0,1.0
2019-08-05,22.34,22.87,22.34,22.87,9694,18.9416520448129,19.3910287495466,18.9416520448129,19.3910287495466,11433.213929157,0.0,1.0
2019-08-06,22.89,22.89,22.652,22.658,9147,19.407986361046,19.407986361046,19.2061907842033,19.2112780676531,10788.0759036516,0.0,1.0
2019-08-07,22.97,22.97,22.521,22.521,12987,19.4758168070436,19.4758168070436,19.0951184288824,19.0951184288824,15317.015607382,0.0,1.0
2019-08-08,23.19,23.236,23.01,23.01,5949,19.6623505335368,19.7013530399854,19.5097320300423,19.5097320300423,7016.31830663863,0.0,1.0
2019-08-09,22.94,23.06,22.88,22.926,5640,19.4503803897945,19.5521260587908,19.3995075552963,19.4385100617449,6651.88018985406,0.0,1.0
2019-08-12,22.49,22.8,22.49,22.746,72782,19.0688341310583,19.3316771092988,19.0688341310583,19.2858915582504,85839.9191450283,0.0,1.0
2019-08-13,22.79,23.011,22.79,22.94,19721,19.3231983035491,19.5105799106173,19.3231983035491,19.4503803897945,23259.1718482468,0.0,1.0
2019-08-14,22.206,22.43,22.185,22.4,41638,18.828036047767,19.0179612965602,18.8102305556927,18.9925248793111,49108.3310895646,0.0,1.0
2019-08-15,22.31,22.4,22.28,22.296,5633,18.9162156275638,18.9925248793111,18.8907792103148,18.9043452995143,6643.62431018583,0.0,1.0
2019-08-16,22.5604,22.6206,22.51,22.55,6889,19.1285249235362,19.1795673341493,19.0857917425577,19.1197069655565,8124.96500494762,0.0,1.0
2019-08-19,22.69,22.84,22.67,22.84,3234,19.2384102460522,19.3655923322975,19.2214526345528,19.3655923322975,3814.21640673547,0.0,1.0
2019-08-20,22.76,22.84,22.76,22.823,9568,19.2977618863,19.3655923322975,19.2977618863,19.3511783625231,11284.6080951283,0.0,1.0
2019-08-21,23.005,23.05,22.96,22.96,10876,19.5054926271675,19.5436472530411,19.4673380012939,19.4673380012939,12827.2781817115,0.0,1.0
2019-08-22,22.69,22.86,22.69,22.86,4566,19.2384102460522,19.3825499437969,19.2384102460522,19.3825499437969,5385.19236646696,0.0,1.0
2019-08-23,22.37,22.744,22.34,22.66,5037,18.967088462062,19.2841957971005,18.9416520448129,19.2129738288031,5940.69512700265,0.0,1.0
2019-08-26,22.52,22.57,22.481,22.529,10822,19.0942705483074,19.1366645770559,19.0612032058836,19.1019014734821,12763.5899671278,0.0,1.0
2019-08-27,22.643,22.7,22.605,22.69,9159,19.1985598590286,19.2468890518019,19.1663403971798,19.2384102460522,10802.2288402258,0.0,1.0
2019-08-28,22.58,22.65,22.442,22.49,23991,19.1451433828055,19.2044950230534,19.0281358634598,19.0688341310583,28295.2584458847,0.0,1.0
2019-08-29,22.87,22.9,22.766,22.82,3053,19.3910287495466,19.4164651667957,19.3028491697498,19.3486347207982,3600.74294674194,0.0,1.0
2019-08-30,22.975,23.01,22.91,22.97,2095,19.4800562099184,19.5097320300423,19.4249439725454,19.4758168070436,2470.86684357168,0.0,1.0
2019-09-03,22.915,22.915,22.8,22.8,4422,19.4291833754202,19.4291833754202,19.3316771092988,19.3316771092988,5215.35712757709,0.0,1.0
2019-09-04,23.31,23.32,23.18,23.233,18894,19.7640962025331,19.7725750082828,19.6538717277871,19.6988093982605,22283.7986360111,0.0,1.0
2019-09-05,23.602,23.64,23.48,23.48,5000,20.0116773304241,20.0438967922729,19.9082359002779,19.9082359002779,5897.056905899,0.0,1.0
2019-09-06,23.705,23.77,23.686,23.77,2140,20.0990090296459,20.1541212670189,20.0828992987215,20.1541212670189,2523.94035572478,0.0,1.0
2019-09-09,23.74,23.81,23.65,23.81,39816,20.1286848497699,20.1880364900177,20.0523755980226,20.1880364900177,46959.4435530548,0.0,1.0
2019-09-10,23.73,23.75,23.66,23.66,7898,20.1202060440202,20.1371636555196,20.0608544037723,20.0608544037723,9314.99108855805,0.0,1.0
2019-09-11,23.87,23.93,23.75,23.75,7541,20.2389093245159,20.289782159014,20.1371636555196,20.1371636555196,8893.94122547686,0.0,1.0
2019-09-12,24.113,24.24,24.01,24.01,23374,20.4449443042334,20.5526251372545,20.3576126050116,20.3576126050116,27567.5616236966,0.0,1.0
2019-09-13,24.24,24.296,24.185,24.26,9680,20.5526251372545,20.6001064494528,20.5059917056312,20.5695827487539,11416.7021698205,0.0,1.0
2019-09-16,24.02,24.15,23.905,24.15,37152,20.3660914107613,20.4763158855073,20.2685851446398,20.4763158855073,43817.4916335918,0.0,1.0
2019-09-17,23.997,24.016,23.96,24.001,4090,20.346590157537,20.3626998884614,20.3152185762631,20.3499816798368,4823.79254902537,0.0,1.0
2019-09-18,24.0,24.09,23.883,24.051,6684,20.3491337992619,20.4254430510091,20.2499317719905,20.3923757085853,7883.18567180577,0.0,1.0
2019-09-19,23.97,24.025,23.97,24.01,8164,20.3236973820128,20.3703308136361,20.3236973820128,20.3576126050116,9628.71451595189,0.0,1.0
2019-09-20,24.0,24.021,23.891,24.021,4655,20.3491337992619,20.3669392913362,20.2567148165902,20.3669392913362,5490.15997939196,0.0,1.0
2019-09-23,23.95,24.05,23.901,23.96,3834,20.3067397705134,20.3915278280103,20.2651936223399,20.3152185762631,4521.86323544336,0.0,1.0
2019-09-24,23.574,23.72,23.49,23.72,12034,20.208385623817,20.3335414862534,20.1363781413193,20.3335414862534,14038.2077658718,0.26,1.0
2019-09-25,23.455,23.52,23.3,23.52,6573,20.1063750236119,20.1620950993542,19.973504073765,20.1620950993542,7667.7031448459,0.0,1.0
2019-09-26,23.528,23.528,23.47,23.48,2224,20.1689529548301,20.1689529548301,20.1192335026294,20.1278058219743,2594.39704763994,0.0,1.0
2019-09-27,23.29,23.64,23.29,23.64,1383,19.96493175442,20.2649629314937,19.96493175442,20.2649629314937,1613.33233672933,0.0,1.0
2019-09-30,23.44,23.581,23.44,23.49,9307,20.0935165445945,20.2143862473585,20.0935165445945,20.1363781413193,10857.0383643817,0.0,1.0
2019-10-01,23.24,23.4,23.24,23.33,119779,19.9220701576952,20.0592272672146,19.9220701576952,19.9992210317999,139727.645669633,0.0,1.0
2019-10-02,23.16,23.319,23.154,23.319,10428,19.8534916029355,19.9897914805204,19.8483482113285,19.9897914805204,12164.7357971174,0.0,1.0
2019-10-03,23.41,23.479,23.28,23.28,43990,20.0677995865596,20.1269485900398,19.9563594350751,19.9563594350751,51316.3336896045,0.0,1.0
2019-10-04,23.584,23.61,23.424,23.46,5800,20.2169579431619,20.2392459734588,20.0798008336425,20.1106611832844,6765.96352352142,0.0,1.0
2019-10-07,23.28,23.55,23.28,23.55,2148,19.9563594350751,20.1878120573891,19.9563594350751,20.1878120573891,2505.73959457309,0.0,1.0
2019-10-08,23.3,23.44,23.3,23.44,2052,19.973504073765,20.0935165445945,19.973504073765,20.0935165445945,2393.75123280447,0.0,1.0
2019-10-09,23.45,23.56,23.45,23.492,11495,20.1020888639394,20.196384376734,20.1020888639394,20.1380926051883,13409.4397763584,0.0,1.0
2019-10-10,23.708,23.817,23.56,23.56,9500,20.3232547030395,20.4166929838996,20.196384376734,20.196384376734,11082.181633354,0.0,1.0
2019-10-11,24.115,24.125,24.007,24.007,6340,20.6721481003795,20.6807204197245,20.5795670514539,20.5795670514539,7395.89805846995,0.0,1.0
2019-10-14,23.98,24.04,23.94,23.94,6295,20.5564217892225,20.6078557052923,20.5221325118426,20.5221325118426,7343.4035138909,0.0,1.0
2019-10-15,24.15,24.15,24.095,24.1,4731,20.7021512180869,20.7021512180869,20.6550034616896,20.6592896213621,5518.9264534103,0.0,1.0
2019-10-16,24.143,24.2,24.09,24.13,7823,20.6961505945454,20.7450128148117,20.6507173020171,20.6850065793969,9125.88493870827,0.0,1.0
2019-10-17,24.28,24.34,24.2,24.34,3222,20.8135913695714,20.8650252856412,20.7450128148117,20.8650252856412,3758.60939185965,0.0,1.0
2019-10-18,24.17,24.213,24.14,24.21,8872,20.7192958567768,20.7561568299601,20.6935788987419,20.7535851341567,10349.5911001176,0.0,1.0
2019-10-21,24.191,24.21,24.06,24.06,3791,20.7372977274012,20.7535851341567,20.6250003439822,20.6250003439822,4422.37374442581,0.0,1.0
2019-10-22,24.256,24.279,24.233,24.279,4175,20.7930178031435,20.8127341376369,20.7733014686501,20.8127341376369,4870.32719150032,0.0,1.0
2019-10-23,24.286,24.316,24.26,24.28,4941,20.8187347611784,20.8444517192133,20.7964467308815,20.8135913695714,5763.90099477918,0.0,1.0
2019-10-24,24.29,24.365,24.281,24.365,4141,20.8221636889164,20.8864560840036,20.8144486015059,20.8864560840036,4830.66464670726,0.0,1.0
2019-10-25,24.401,24.459,24.35,24.35,6614,20.9173164336455,20.9670358858462,20.8735976049861,20.8735976049861,7715.53150768457,0.0,1.0
2019-10-28,24.581,24.632,24.52,24.562,4557,21.0716181818548,21.1153370105141,21.0193270338505,21.0553307750994,5315.94754770466,0.0,1.0
2019-10-29,24.456,24.51,24.42,24.49,4081,20.9644641900428,21.0107547145056,20.9336038404009,20.9936100758156,4760.67192060186,0.0,1.0
2019-10-30,24.524,24.56,24.31,24.373,8417,21.0227559615885,21.0536163112304,20.8393083276063,20.8933139394796,9818.81292715167,0.0,1.0
2019-10-31,24.24,24.33,24.2,24.33,14556,20.7793020921915,20.8564529662962,20.7450128148117,20.8564529662962,16980.2353531686,0.0,1.0
2019-11-01,24.642,24.67,24.52,24.52,2589,21.1239093298591,21.147911824025,21.0193270338505,21.0193270338505,3020.18613144774,0.0,1.0
2019-11-04,24.966,24.989,24.88,24.88,5801,21.4016524766359,21.4213688111293,21.3279305302692,21.3279305302692,6767.13006895649,0.0,1.0
2019-11-05,25.056,25.094,25.01,25.092,4547,21.4788033507406,21.5113781642514,21.4393706817537,21.5096637003824,5304.28209335376,0.0,1.0
2019-11-06,24.93,25.0,24.93,25.0,3380,21.370792126994,21.4307983624088,21.370792126994,21.4307983624088,3942.92357060386,0.0,1.0
2019-11-07,25.19,25.27,25.12,25.176,9801,21.5936724299631,21.6622509847228,21.5336661945483,21.5816711828801,11433.3118093161,0.0,1.0
2019-11-08,24.94,25.0,24.919,25.0,5749,21.379364446339,21.4307983624088,21.3613625757146,21.4307983624088,6706.46970633182,0.0,1.0
2019-11-11,24.68,24.865,24.55,24.66,9874,21.1564841433699,21.3150720512518,21.0450439918854,21.13933950468,11518.4696260777,0.0,1.0
2019-11-12,24.61,24.76,24.55,24.76,5802,21.0964779079552,21.2250626981297,21.0450439918854,21.2250626981297,6768.29661439158,0.0,1.0
2019-11-13,24.47,24.48,24.36,24.4,6471,20.9764654371257,20.9850377564707,20.8821699243311,20.916459201711,7548.71551046673,0.0,1.0
2019-11-14,24.388,24.391,24.307,24.391,4326,20.906172418497,20.9087441143005,20.8367366318028,20.9087441143005,5046.4755521989,0.0,1.0
2019-11-15,24.61,24.669,24.573,24.61,4892,21.0964779079552,21.1470545920905,21.0647603263788,21.0964779079552,5706.74026845978,0.0,1.0
2019-11-18,24.588,24.629,24.49,24.49,7286,21.0776188053963,21.1127653147106,20.9936100758156,20.9936100758156,8499.45004006498,0.0,1.0
2019-11-19,24.72,24.77,24.67,24.736,1322,21.1907734207498,21.2336350174746,21.147911824025,21.2044891317017,1542.17306518884,0.0,1.0
2019-11-20,24.6,24.773,24.6,24.61,6288,21.0879055886102,21.2362067132781,21.0879055886102,21.0964779079552,7335.23769584529,0.0,1.0
2019-11-21,24.55,24.596,24.515,24.515,4604,21.0450439918854,21.0844766608722,21.015040874178,21.015040874178,5370.77518315389,0.0,1.0
2019-11-22,24.485,24.58,24.485,24.58,13917,20.9893239161432,21.0707609499203,20.9893239161432,21.0707609499203,16234.8128201461,0.0,1.0
2019-11-25,24.736,24.74,24.64,24.73,11105,21.2044891317017,21.2079180594397,21.1221948659901,21.1993457400948,12954.4870566733,0.0,1.0
2019-11-26,24.615,24.67,24.48,24.67,9099,21.1007640676277,21.147911824025,20.9850377564707,21.147911824025,10614.396913883,0.0,1.0
2019-11-27,24.522,24.645,24.522,24.615,2006,21.0210414977195,21.1264810256626,21.0210414977195,21.1007640676277,2340.09014279034,0.0,1.0
2019-11-29,24.235,24.32,24.235,24.32,588,20.7750159325191,20.8478806469513,20.7750159325191,20.8478806469513,685.928715832858,0.0,1.0
2019-12-02,24.303,24.34,24.27,24.31,6923,20.8333077040648,20.8650252856412,20.8050190502264,20.8393083276063,8075.99404712737,0.0,1.0
2019-12-03,24.16,24.2,24.1,24.127,15055,20.7107235374318,20.7450128148117,20.6592896213621,20.6824348835935,17562.3415252784,0.0,1.0
2019-12-04,24.45,24.485,24.36,24.36,1832,20.9593207984358,20.9893239161432,20.8821699243311,20.8821699243311,2137.11123708469,0.0,1.0
2019-12-05,24.504,24.56,24.47,24.56,3909,21.0056113228986,21.0536163112304,20.9764654371257,21.0536163112304,4560.02610576641,0.0,1.0
2019-12-06,24.68,24.759,24.66,24.68,10139,21.1564841433699,21.2242054661952,21.13933950468,21.1564841433699,11827.6041663765,0.0,1.0
2019-12-09,24.605,24.7,24.605,24.7,5765,21.0921917482827,21.1736287820599,21.0921917482827,21.1736287820599,6725.13443329326,0.0,1.0
2019-12-10,24.75,24.75,24.62,24.62,4315,21.2164903787847,21.2164903787847,21.1050502273002,21.1050502273002,5033.6435524129,0.0,1.0
2019-12-11,25.01,25.108,24.87,24.896,18430,21.4393706817537,21.5233794113344,21.3193582109242,21.3416462412212,21499.4323687068,0.0,1.0
2019-12-12,25.35,25.47,25.218,25.218,17116,21.7308295394825,21.8336973716221,21.617674924129,21.617674924129,19966.5916669987,0.0,1.0
2019-12-13,25.58,25.58,25.3,25.36,115346,21.9279928844167,21.9279928844167,21.6879679427577,21.7394018588275,134556.349755879,0.0,1.0
2019-12-16,25.725,25.799,25.66,25.66,5946,22.0522915149186,22.1157266780714,21.9965714391764,21.9965714391764,6936.27915704454,0.0,1.0
2019-12-17,25.79,25.851,25.67,25.67,28112,22.1080115906609,22.1603027386652,22.0051437585213,22.0051437585213,32793.9252712472,0.0,1.0
2019-12-18,25.9,25.95,25.86,25.93,14980,22.2023071034555,22.2451687001803,22.1680178260756,22.2280240614904,17474.8506176467,0.0,1.0
2019-12-19,25.94,25.94,25.8,25.848,12766,22.2365963808353,22.2365963808353,22.1165839100059,22.1577310428617,14892.1190243577,0.0,1.0
2019-12-20,25.91,25.938,25.851,25.88,7281,22.2108794228005,22.2348819169664,22.1603027386652,22.1851624647656,8493.61731288952,0.0,1.0
2019-12-23,25.79,25.838,25.741,25.802,9751,22.2017413303787,22.2430629117614,22.1595588827173,22.2120717257244,11326.9624331629,0.10934,1.0
2019-12-24,25.79,25.89,25.712,25.86,4085,22.2017413303787,22.2878279582592,22.1345937606319,22.2620019698951,4745.22013531643,0.0,1.0
2019-12-26,25.965,26.03,25.86,25.86,14006,22.3523929291696,22.4083492372919,22.2620019698951,22.2620019698951,16269.6580698266,0.0,1.0
2019-12-27,26.075,26.14,26.04,26.098,9126,22.4470882198381,22.5030445279604,22.4169579000799,22.4668881442506,10600.9495605625,0.0,1.0
2019-12-30,25.94,26.226,25.94,26.155,13023,22.3308712721995,22.5770790279377,22.3308712721995,22.5159575221425,15127.7850238007,0.0,1.0
2019-12-31,26.25,26.25,26.051,26.1,8389,22.597739818629,22.597739818629,22.4264274291468,22.4686098768082,9744.83518119203,0.0,1.0
2020-01-02,26.6,26.633,26.426,26.49,36609,22.8990430162107,22.9274516034113,22.7492522836986,22.8043477255422,42525.7684048468,0.0,1.0
2020-01-03,26.12,26.291,26.12,26.27,17896,22.4858272023843,22.63303533606,22.4858272023843,22.6149571442051,20788.3621888918,0.0,1.0
2020-01-06,26.09,26.13,25.9,25.9,9544,22.4600012140202,22.4944358651724,22.2964366210473,22.2964366210473,11086.5069697576,0.0,1.0
2020-01-07,26.075,26.11,26.043,26.106,7627,22.4470882198381,22.4772185395963,22.4195404989164,22.4737750744811,8859.6802869176,0.0,1.0
2020-01-08,26.24,26.31,26.0,26.0,9787,22.5891311558409,22.6493917953573,22.3825232489278,22.3825232489278,11368.7807746247,0.0,1.0
2020-01-09,26.3,26.394,26.275,26.394,32245,22.6407831325692,22.7217045627769,22.6192614755991,22.7217045627769,37456.4561232015,0.0,1.0
2020-01-10,26.46,26.57,26.45,26.51,5397,22.778521737178,22.8732170278466,22.76991307439,22.8215650511183,6269.26635747926,0.0,1.0
2020-01-13,26.85,26.91,26.55,26.55,17495,23.1142595859119,23.1659115626402,22.8559997022705,22.8559997022705,20322.5523298313,0.0,1.0
2020-01-14,26.75,26.84,26.71,26.71,19702,23.0281729580314,23.1056509231239,22.9937383068792,22.9937383068792,22886.248985558,0.0,1.0
2020-01-15,26.6,26.76,26.6,26.76,4903,22.8990430162107,23.0367816208195,22.8990430162107,23.0367816208195,5695.42578297587,0.0,1.0
2020-01-16,26.77,26.85,26.77,26.81,9984,23.0453902836075,23.1142595859119,23.0453902836075,23.0798249347597,11597.6200320684,0.0,1.0
2020-01-17,27.03,27.03,26.86,26.89,41931,23.2692155160968,23.2692155160968,23.1228682487,23.1486942370641,48707.913217614,0.0,1.0
2020-01-21,26.349,26.56,26.28,26.53,7076,22.6829655802307,22.8646083650585,22.6235658069931,22.8387823766944,8219.62733843304,0.0,1.0
2020-01-22,26.54,26.681,26.5,26.55,6611,22.8473910394824,22.9687731847939,22.8129563883302,22.8559997022705,7679.47376121834,0.0,1.0
2020-01-23,26.315,26.348,26.053,26.21,9699,22.6536961267513,22.6821047139519,22.4281491617044,22.5633051674768,11266.5581621625,0.0,1.0
2020-01-24,26.075,26.29,26.02,26.29,9241,22.4470882198381,22.6321744697812,22.3997405745039,22.6321744697812,10734.535929121,0.0,1.0
2020-01-27,25.281,25.37,24.96,25.16,7003,21.763560394467,21.8401774932807,21.4872223189706,21.6593955747316,8134.82903491333,0.0,1.0
2020-01-28,25.351,25.38,25.31,25.34,114980,21.8238210339834,21.8487861560687,21.7885255165524,21.8143515049165,133563.136146556,0.0,1.0
2020-01-29,25.505,25.57,25.45,25.53,11537,21.9563944409193,22.0123507490416,21.909046795585,21.9779160978894,13401.6168179059,0.0,1.0
2020-01-30,25.07,25.08,24.826,24.98,16881,21.5819176096392,21.5905262724272,21.3718662376108,21.5044396445467,19609.3172837886,0.0,1.0
2020-01-31,24.503,24.62,24.44,24.62,18312,21.0938064295568,21.194527784177,21.0395718539921,21.194527784177,21271.5963568946,0.0,1.0
2020-02-03,24.76,24.83,24.607,24.61,14786,21.3150490632097,21.375309702726,21.1833365225525,21.1859191213889,17175.722134832,0.0,1.0
2020-02-04,25.41,25.56,25.382,25.44,18975,21.8746121444329,22.0037420862536,21.8505078886263,21.900438132797,22041.7508121491,0.0,1.0
2020-02-05,25.5889,25.81,25.57,25.81,11732,22.0286211217111,22.2189586559548,22.0123507490416,22.2189586559548,13628.1328341572,0.0,1.0
2020-02-06,25.51,25.645,25.51,25.645,8291,21.9606987723133,22.076915719952,21.9606987723133,22.076915719952,9630.99636276832,0.0,1.0
2020-02-07,25.17,25.33,25.155,25.33,5636,21.6680042375197,21.8057428421285,21.6550912433376,21.8057428421285,6546.89367996165,0.0,1.0
2020-02-10,25.331,25.373,25.22,25.229,13981,21.8066037084073,21.8427600921171,21.7110475514599,21.7187953479692,16240.6175549226,0.0,1.0
2020-02-11,25.657,25.73,25.657,25.7,1713,22.0872461152977,22.1500893536504,22.0872461152977,22.1242633652863,1989.85608122326,0.0,1.0
2020-02-12,25.97,26.04,25.862,25.918,5491,22.3566972605636,22.4169579000799,22.2637237024527,22.3119322140657,6378.45869351836,0.0,1.0
2020-02-13,25.65,25.8,25.64,25.71,22670,22.081220051346,22.2103499931668,22.072611388558,22.1328720280743,26333.9389149629,0.0,1.0
2020-02-14,25.69,25.799,25.602,25.758,11255,22.1156547024982,22.209489126888,22.0398984699634,22.174193609457,13074.0398097886,0.0,1.0
2020-02-18,25.538,25.596,25.5,25.596,4032,21.9848030281199,22.0347332722906,21.9520901095253,22.0347332722906,4683.65424371991,0.0,1.0
2020-02-19,25.62,25.71,25.53,25.624,11431,22.0553940629819,22.1328720280743,21.9779160978894,22.0588375280971,13278.4850347129,0.0,1.0
2020-02-20,25.145,25.45,25.145,25.45,5832,21.6464825805496,21.909046795585,21.6464825805496,21.909046795585,6774.57131680914,0.0,1.0
2020-02-21,25.2,25.33,25.141,25.33,13491,21.6938302258838,21.8057428421285,21.6430391154343,21.8057428421285,15671.4234628039,0.0,1.0
2020-02-24,24.17,24.42,24.17,24.29,26123,20.8071379587148,21.022354528416,20.8071379587148,20.9104419121714,30345.0148335057,0.0,1.0
2020-02-25,24.123,24.596,23.99,24.55,11284,20.7666772436109,21.1738669934857,20.6521820285299,21.1342671446606,13107.7268070773,0.0,1.0
2020-02-26,24.38,24.55,24.22,24.22,909278,20.9879198772638,21.1342671446606,20.850181272655,20.850181272655,1056236.0524358,0.0,1.0
2020-02-27,23.849,24.2,23.849,24.2,29477,20.5307998832184,20.8329639470789,20.5307998832184,20.8329639470789,34241.0903130287,0.0,1.0
2020-02-28,23.44,23.47,22.88,23.09,40430,20.1787055751872,20.2045315635513,19.6966204590564,19.8774023776055,46964.3207027767,0.0,1.0
2020-03-02,24.11,24.21,23.598,23.62,142385,20.7554859819865,20.841572609867,20.3147224472383,20.3336615053721,165397.34858434,0.0,1.0
2020-03-03,24.07,24.55,23.921,24.123,32020,20.7210513308343,21.1342671446606,20.5927822552923,20.7666772436109,37195.0914890653,0.0,1.0
2020-03-04,24.549,24.64,24.33,24.52,25871,21.1334062783818,21.2117451097531,20.9448765633235,21.1084411562965,30052.2864432733,0.0,1.0
2020-03-05,24.08,24.51,23.979,24.44,7004,20.7296599936223,21.0998324935084,20.642712499463,21.0395718539921,8135.99065550949,0.0,1.0
2020-03-06,23.816,23.9,23.61,23.68,100077,20.5023912960178,20.5747040634374,20.325052842584,20.3853134821004,116251.504401974,0.0,1.0
2020-03-09,22.2,24.2,16.5,22.34,25214,19.1112313894691,20.8329639470789,14.2042936002811,19.2317526685018,29289.1017115956,0.0,1.0
2020-03-10,23.06,23.11,22.56,22.84,13810,19.8515763892413,19.8946197031816,19.4211432498388,19.6621858079042,16041.9804329792,0.0,1.0
2020-03-11,22.039,22.464,21.851,22.38,56273,18.9726319185815,19.3385000870736,18.8107890581662,19.266187319654,65367.8758077506,0.0,1.0
2020-03-12,19.748,21.595,19.55,21.595,103032,17.0003872738394,18.5904072907921,16.8299357506361,18.5904072907921,119684.093263629,0.0,1.0
2020-03-13,20.881,21.41,20.068,21.41,25607,17.9757487677254,18.4311470292132,17.275864483057,18.4311470292132,29745.6186058868,0.0,1.0
2020-03-16,18.35,19.18,18.25,18.59,16467,15.7968962160702,16.5114152274782,15.7108095881897,16.0035041229833,19128.4063569781,0.0,1.0
2020-03-17,19.59,19.59,18.42,18.75,104107,16.8643704017883,16.8643704017883,15.8571568555865,16.1412427275921,120932.835404501,0.0,1.0
2020-03-18,17.802,18.257,17.48,17.99,34275,15.3251414952851,15.7168356521413,15.0479425535099,15.4869843557004,39814.5459334076,0.0,1.0
2020-03-19,17.76,17.941,17.295,17.295,11520,15.2889851115753,15.444801908039,14.888682291931,14.888682291931,13381.8692677711,0.0,1.0
2020-03-20,17.875,18.44,17.74,18.32,55204,15.3879847336378,15.8743741811626,15.2717677859992,15.771070227706,64126.103390455,0.0,1.0
2020-03-23,17.327,17.78,17.19,17.61,32310,14.9162300128527,15.3062024371514,14.7982913326565,15.1598551697545,37531.961461952,0.0,1.0
2020-03-24,18.415,18.7,18.22,18.274,6529,15.8913590728434,16.137301909431,15.7230823951782,15.7696820905317,7565.84345296574,0.04473,1.0
2020-03-25,19.239,19.47,18.777,18.82,39338,16.602435905644,16.8017790468782,16.2037496231757,16.2408567879942,45585.1048786593,0.0,1.0
2020-03-26,20.05,21.9,19.42,19.515,36594,17.3022942932669,18.8987653377828,16.7586311808102,16.8406121263394,42405.3416017504,0.0,1.0
2020-03-27,19.08,19.27,18.87,19.13,26303,16.4652256915478,16.6291875826062,16.2840046540622,16.5083735576158,30480.0705074831,0.0,1.0
2020-03-30,19.13,19.34,18.79,18.991,64351,16.5083735576158,16.6895945951014,16.2149680683534,16.3884224899468,74570.3158281203,0.0,1.0
2020-03-31,19.24,19.61,19.221,19.231,37719,16.6032988629654,16.9225930718686,16.5869026738595,16.5955322470731,43708.9981930486,0.0,1.0
2020-04-01,18.49,18.811,18.47,18.81,21691,15.9560808719454,16.233090172102,15.9388217255182,16.2322272147806,25135.6578860897,0.0,1.0
2020-04-02,19.16,19.28,18.81,18.81,18731,16.5342622772566,16.6378171558198,16.2322272147806,16.2322272147806,21705.5925436515,0.0,1.0
2020-04-03,18.857,21.02,18.76,19.11,11822,16.2727862088845,18.1393628949861,16.1890793487126,16.4911144111886,13699.4028642918,0.0,1.0
2020-04-06,19.71,19.857,19.43,19.52,61444,17.0088888040046,17.1357435302445,16.7672607540238,16.8449269129462,71201.6671962054,0.0,1.0
2020-04-07,19.97,20.42,19.92,20.42,49280,17.2332577075581,17.6215885021701,17.1901098414901,17.6215885021701,57105.9527281593,0.0,1.0
2020-04-08,20.238,20.34,20.051,20.15,11166,17.4645302696826,17.5525519164613,17.3031572505883,17.3885900254029,12939.2262208325,0.0,1.0
2020-04-09,20.27,20.677,20.27,20.57,11954,17.4921449039661,17.8433685337596,17.4921449039661,17.7510321003741,13852.3652376708,0.0,1.0
2020-04-13,20.35,20.37,20.051,20.19,34354,17.5611814896749,17.5784406361021,17.3031572505883,17.4231083182573,39809.6164777432,0.0,1.0
2020-04-14,20.67,20.89,20.6,20.62,20441,17.8373278325101,18.0271784432093,17.7769208200149,17.7941799664421,23687.150562425,0.0,1.0
2020-04-15,20.175,20.259,20.1,20.248,11634,17.4101639584369,17.4826523734312,17.3454421593349,17.4731598428962,13481.5473628126,0.0,1.0
2020-04-16,20.15,20.319,20.08,20.165,14994,17.3885900254029,17.5344298127128,17.3281830129077,17.4015343852233,17375.1350488235,0.0,1.0
2020-04-17,20.674,20.82,20.53,20.82,31935,17.8407796617955,17.9667714307141,17.7165138075197,17.9667714307141,37006.4651049872,0.0,1.0
2020-04-20,20.39,20.669,20.3,20.595,6377,17.5956997825293,17.8364648751887,17.5180336236069,17.7726060334081,7389.70496240811,0.0,1.0
2020-04-21,19.905,19.995,19.86,19.995,10318,17.1771654816697,17.2548316405921,17.1383324022085,17.2548316405921,11956.5588524584,0.0,1.0
2020-04-22,20.385,20.5,20.34,20.432,16723,17.5913849959225,17.6906250878789,17.5525519164613,17.6319439900264,19378.7103789165,0.0,1.0
2020-04-23,20.357,20.708,20.27,20.45,13044,17.5672221909244,17.8701202107218,17.4921449039661,17.6474772218109,15115.4636239065,0.0,1.0
2020-04-24,20.21,20.31,20.111,20.18,37604,17.4403674646845,17.5266631968205,17.3549346898699,17.4144787450437,43575.7355192715,0.0,1.0
2020-04-27,20.761,20.771,20.495,20.495,20082,17.9158569487539,17.9244865219675,17.6863103012721,17.6863103012721,23271.1392590684,0.0,1.0
2020-04-28,20.79,20.91,20.73,20.87,10081,17.9408827110733,18.0444375896365,17.8891052717917,18.0099192967821,11681.9218638915,0.0,1.0
2020-04-29,21.405,21.405,21.129,21.195,10138,18.4716014637097,18.4716014637097,18.2334252430143,18.2903804262241,11747.9737978506,0.0,1.0
2020-04-30,20.939,21.373,20.8,21.2,10016,18.0694633519559,18.4439868294262,17.9495122842869,18.2946952128309,11606.5994830609,0.0,1.0
2020-05-01,20.15,20.39,20.08,20.34,33414,17.3885900254029,17.5956997825293,17.3281830129077,17.5525519164613,38720.3389703473,0.0,1.0
2020-05-04,20.52,20.52,20.31,20.39,7733,17.7078842343061,17.7078842343061,17.5266631968205,17.5956997825293,8961.04570711963,0.0,1.0
2020-05-05,20.68,20.79,20.61,20.67,25334,17.8459574057237,17.9408827110733,17.7855503932285,17.8373278325101,29357.1876301783,0.0,1.0
2020-05-06,20.627,20.76,20.62,20.76,10117,17.8002206676916,17.9149939914325,17.7941799664421,17.9149939914325,11723.6388748131,0.0,1.0
2020-05-07,20.72,20.849,20.71,20.79,6737,17.8804756985781,17.9917971930335,17.8718461253645,17.9408827110733,7806.87507162355,0.0,1.0
2020-05-08,21.16,21.2,21.035,21.12,14445,18.2601769199765,18.2946952128309,18.1523072548065,18.2256586271221,16738.9506322699,0.0,1.0
2020-05-11,21.0,21.086,20.94,20.95,14877,18.1221037485589,18.1963180781958,18.0703263092773,18.0789558824909,17239.5547633284,0.0,1.0
2020-05-12,20.925,21.284,20.85,21.085,15481,18.0573819494569,18.3671836278251,17.9926601503549,18.1954551208745,17939.4735021232,0.0,1.0
2020-05-13,20.865,21.11,20.78,21.085,21906,18.0056045101753,18.2170290539085,17.9322531378597,18.1954551208745,25384.80114576,0.0,1.0
2020-05-14,20.92,20.92,20.41,20.46,15181,18.0530671628501,18.0530671628501,17.6129589289565,17.6561067950245,17591.8317444437,0.0,1.0
2020-05-15,20.57,20.671,20.49,20.671,61861,17.7510321003741,17.8381907898315,17.6819955146653,17.8381907898315,71684.8892393802,0.0,1.0
2020-05-18,21.295,21.321,21.032,21.032,20042,18.3766761583601,18.3991130487154,18.1497183828424,18.1497183828424,23224.7870247111,0.0,1.0
2020-05-19,21.115,21.268,21.102,21.2,12990,18.2213438405153,18.3533763106834,18.2101253953376,18.2946952128309,15052.8881075241,0.0,1.0
2020-05-20,21.355,21.44,21.275,21.33,29602,18.4284535976417,18.5018049699573,18.3594170119329,18.4068796646077,34302.9710360991,0.0,1.0
2020-05-21,21.24,21.366,21.16,21.366,47263,18.3292135056853,18.4379461281766,18.2601769199765,18.4379461281766,54768.6413106937,0.0,1.0
2020-05-22,20.86,21.04,20.8,21.04,6888,18.0012897235685,18.1566220414133,17.9495122842869,18.1566220414133,7981.85475632225,0.0,1.0
2020-05-26,21.385,21.59,21.385,21.48,3425,18.4543423172825,18.6312485681613,18.4543423172825,18.5363232628117,3968.91006684141,0.0,1.0
2020-05-27,21.42,21.47,21.3,21.42,2139,18.4845458235301,18.5276936895981,18.3809909449669,18.4845458235301,2478.68573225512,0.0,1.0
2020-05-28,21.45,21.67,21.42,21.665,18035,18.5104345431709,18.7002851538701,18.4845458235301,18.6959703672633,20899.063665835,0.0,1.0
2020-05-29,21.83,21.83,21.51,21.55,45720,18.8383583252876,18.8383583252876,18.5622119824525,18.5967302753069,52980.6038703621,0.0,1.0
2020-06-01,22.207,22.24,21.94,21.94,4719,19.1636932354403,19.1921708270452,18.9332836306372,18.9332836306372,5468.40484829918,0.0,1.0
2020-06-02,22.685,22.758,22.44,22.44,16727,19.5761868350504,19.6391827195097,19.3647622913172,19.3647622913172,19383.3456023522,0.0,1.0
2020-06-03,23.245,23.317,23.135,23.16,8552,20.059442935012,20.1215758621499,19.9645176296624,19.9860915626964,9910.10770558475,0.0,1.0
2020-06-04,22.86,23.0,22.75,23.0,5043,19.7272043662884,19.8480183912788,19.6322790609388,19.8480183912788,5843.85794659307,0.0,1.0
2020-06-05,23.41,23.563,23.332,23.47,13495,20.2018308930364,20.3338633632044,20.1345202219703,20.253608332318,15638.0850662846,0.0,1.0
2020-06-08,23.52,23.52,23.34,23.452,8946,20.296756198386,20.296756198386,20.1414238805412,20.2380751005335,10366.6772140039,0.0,1.0
2020-06-09,23.495,23.51,23.351,23.381,6377,20.275182265352,20.2881266251724,20.1509164110761,20.1768051307169,7389.70496240808,0.0,1.0
2020-06-10,23.625,23.625,23.38,23.41,5282,20.3873667171287,20.3873667171287,20.1759421733956,20.2018308930364,6120.81254687779,0.0,1.0
2020-06-11,22.375,22.9,22.369,22.9,18358,19.3086700654288,19.7617226591428,19.3034923215007,19.7617226591428,21273.35795827,0.0,1.0
2020-06-12,22.825,22.89,22.59,22.78,4143,19.6970008600408,19.7530930859292,19.4942058895212,19.6581677805796,4800.93267355445,0.0,1.0
2020-06-15,22.65,22.83,22.31,22.4,11405,19.5459833288028,19.7013156466476,19.2525778395404,19.3302439984628,13216.1808211172,0.0,1.0
2020-06-16,22.775,23.15,22.7,23.15,10171,19.6538529939728,19.9774619894828,19.5891311948708,19.9774619894828,11786.2143911953,0.0,1.0
2020-06-17,22.94,23.04,22.876,23.002,11129,19.7962409519972,19.8825366841332,19.7410116834302,19.8497443059215,12896.350404052,0.0,1.0
2020-06-18,22.955,23.0,22.94,22.955,17519,19.8091853118176,19.8480183912788,19.7962409519972,19.8091853118176,20301.1198426262,0.0,1.0
2020-06-19,22.95,23.17,22.95,23.17,5639,19.8048705252108,19.99472113591,19.8048705252108,19.99472113591,6534.50623851642,0.0,1.0
2020-06-22,23.135,23.205,23.05,23.07,95207,19.9645176296624,20.0249246421576,19.8911662573468,19.908425403774,110326.42941132,0.0,1.0
2020-06-23,23.095,23.267,23.05,23.267,21472,20.081016868046,20.230570230302,20.0418895348976,20.230570230302,24694.757404895,0.175,1.0
2020-06-24,22.815,23.025,22.724,23.025,21959,19.8375579062338,20.0201521275929,19.7584337436448,20.0201521275929,25254.851800209,0.0,1.0
2020-06-25,22.925,22.94,22.69,22.69,55590,19.9332024983743,19.9462449427571,19.7288708697105,19.7288708697105,63933.567629383,0.0,1.0
2020-06-26,22.73,22.96,22.652,22.96,31578,19.7636507213979,19.9636348686008,19.6958300106074,19.9636348686008,36317.5786760328,0.0,1.0
2020-06-29,22.85,22.85,22.672,22.84,30043,19.8679902764603,19.8679902764603,19.7132199364511,19.8592953135384,34552.1887441906,0.0,1.0
2020-06-30,22.71,22.748,22.62,22.691,55539,19.7462607955542,19.7793016546573,19.6680061292574,19.7297403660026,63874.9129801818,0.0,1.0
2020-07-01,23.075,23.141,22.93,23.0,11778,20.0636269422022,20.1210136974865,19.9375499798352,19.9984147202883,13545.7736920107,0.0,1.0
2020-07-02,23.59,23.78,23.59,23.59,8926,20.5114175326783,20.6766218281937,20.5114175326783,20.5114175326783,10265.7137013828,0.0,1.0
2020-07-06,24.61,24.61,24.4,24.4,23713,21.3983037507084,21.3983037507084,21.2157095293493,21.2157095293493,27272.1116962685,0.0,1.0
2020-07-07,24.165,24.44,24.1,24.3,129839,21.0113779006855,21.2504893810367,20.9548606416933,21.1287599001306,149326.686228305,0.0,1.0
2020-07-08,24.44,24.5,24.254,24.345,20379,21.2504893810367,21.3026591585679,21.0887630706901,21.167887233279,23437.7077661306,0.0,1.0
2020-07-09,24.295,24.53,24.155,24.53,36339,21.1244124186697,21.3287440473335,21.0026829377636,21.3287440473335,41793.1626926453,0.0,1.0
2020-07-10,24.15,24.21,24.11,24.161,32953,20.9983354563027,21.0505052338339,20.9635556046152,21.0078999155167,37898.9540221453,0.0,1.0
2020-07-13,24.23,24.559,24.17,24.39,8589,21.0678951596776,21.3539594398069,21.0157253821464,21.2070145664274,9878.13298019016,0.0,1.0
2020-07-14,24.34,24.35,24.01,24.086,7393,21.1635397518181,21.17223471474,20.8766059753966,20.9426876936027,8502.62395186237,0.0,1.0
2020-07-15,24.44,24.52,24.31,24.52,10228,21.2504893810367,21.3200490844117,21.1374548630525,21.3200490844117,11763.1323927565,0.0,1.0
2020-07-16,24.047,24.1,23.95,24.06,10918,20.9087773382075,20.9548606416933,20.8244361978654,20.9200807900059,12556.6952937148,0.0,1.0
2020-07-17,24.182,24.26,24.13,24.17,5133,21.0261593376526,21.0939800484432,20.9809455304589,21.0157253821464,5903.4179284336,0.0,1.0
2020-07-20,24.525,24.55,24.295,24.34,5840,21.3243965658726,21.3461339731772,21.1244124186697,21.1635397518181,6716.53237912569,0.0,1.0
2020-07-21,24.725,24.84,24.69,24.69,17761,21.4982958243099,21.5982878979113,21.4678634540833,21.4678634540833,20426.7691071321,0.0,1.0
2020-07-22,24.775,24.775,24.631,24.72,49316,21.5417706389192,21.5417706389192,21.4165631728443,21.4939483428489,56717.8956864662,0.0,1.0
2020-07-23,24.36,24.74,24.36,24.7,12016,21.1809296776618,21.5113382686927,21.1809296776618,21.4765584170052,13819.4953882833,0.0,1.0
2020-07-24,24.4136,24.46,24.28,24.33,4057,21.227534678923,21.2678793068805,21.1113699742869,21.1548447888962,4665.91983940291,0.0,1.0
2020-07-27,24.755,24.79,24.68,24.685,8443,21.5243807130755,21.554813083302,21.4591684911615,21.4635159726224,9710.21967071201,0.0,1.0
2020-07-28,24.585,24.78,24.5668,24.78,2397,21.3765663434038,21.5461181203801,21.360741510886,21.5461181203801,2756.76851245964,0.0,1.0
2020-07-29,24.9213,24.985,24.8,24.8,6619,21.6689779464661,21.7243648602783,21.5635080462239,21.5635080462239,7612.45339339605,0.0,1.0
2020-07-30,24.805,24.87,24.61,24.87,14011,21.5678555276848,21.6243727866769,21.3983037507084,21.6243727866769,16113.9272540976,0.0,1.0
2020-07-31,24.6579,24.7253,24.5,24.66,13171,21.4399526231042,21.4985566731975,21.3026591585679,21.4417785653178,15147.8506790179,0.0,1.0
2020-08-03,24.73,24.765,24.73,24.75,825,21.5026433057708,21.5330756759973,21.5026433057708,21.5200332316145,948.825207667586,0.0,1.0
2020-08-04,24.85,24.85,24.71,24.809,5201,21.6069828608332,21.6069828608332,21.4852533799271,21.5713335128535,5981.62412736862,0.0,1.0
2020-08-05,25.12,25.27,25.12,25.1568,45591,21.8417468597235,21.9721713035515,21.8417468597235,21.873744323276,52433.806112452,0.0,1.0
2020-08-06,25.0653,25.12,24.98,25.06,4390,21.7941854125409,21.8417468597235,21.7200173788174,21.7895770821923,5048.90019595237,0.0,1.0
2020-08-07,24.765,24.94,24.7266,24.94,9182,21.5330756759973,21.68523752713,21.4996870183774,21.68523752713,10560.13703855,0.0,1.0
2020-08-10,24.85,24.9,24.7748,24.7781,6733,21.6069828608332,21.6504576754425,21.5415967396608,21.544466077425,7743.5637857283,0.0,1.0
2020-08-11,24.83,25.036,24.82,24.9201,2088,21.5895929349895,21.7687091711799,21.5808979720676,21.6679345509155,2401.39034376959,0.0,1.0
2020-08-12,25.055,25.11,25.015,25.015,4922,21.7852296007314,21.8330518968017,21.7504497490439,21.7504497490439,5660.74869350285,0.0,1.0
2020-08-13,25.0281,25.169,24.9987,24.9987,11778,21.7618401504716,21.8843521780407,21.7362769594813,21.7362769594813,13545.7736920107,0.0,1.0
2020-08-14,25.07,25.12,25.0648,25.07,10453,21.7982720451142,21.8417468597235,21.7937506643948,21.7982720451142,12021.9029039385,0.0,1.0
2020-08-17,25.33,25.36,25.22,25.3,8230,22.0243410810827,22.0504259698483,21.9286964889422,21.9982561923171,9465.25025345966,0.0,1.0
2020-08-18,25.33,25.349,25.1966,25.23,26942,22.0243410810827,22.0408615106342,21.908350275705,21.937391451864,30985.7560545213,0.0,1.0
2020-08-19,24.96,25.2,24.96,25.2,4944,21.7026274529737,21.9113065630984,21.7026274529737,21.9113065630984,5686.05069904065,0.0,1.0
2020-08-20,24.85,24.85,24.49,24.49,6567,21.6069828608332,21.6069828608332,21.2939641956461,21.2939641956461,7552.64865303397,0.0,1.0
2020-08-21,24.78,24.85,24.7,24.7907,9374,21.5461181203801,21.6069828608332,21.4765584170052,21.5554217307065,10780.9545414254,0.0,1.0
2020-08-24,24.975,25.0841,24.92,25.0841,3818,21.7156698973565,21.810531942834,21.6678476012862,21.810531942834,4391.0480519695,0.0,1.0
2020-08-25,25.195,25.24,25.0897,25.095,2637,21.9069590816375,21.9460864147859,21.8154011220703,21.8200094524189,3032.79039105385,0.0,1.0
2020-08-26,25.235,25.235,25.12,25.19,21326,21.941738933325,21.941738933325,21.8417468597235,21.9026116001766,24526.8440954168,0.0,1.0
2020-08-27,25.02,25.1,24.94,25.0546,4759,21.7547972305049,21.8243569338798,21.68523752713,21.7848818022145,5473.28383429095,0.0,1.0
2020-08-28,25.2749,25.32,25.21,25.2211,7269,21.9764318353832,22.0156461181608,21.9200015260203,21.9296529348636,8360.01264792203,0.0,1.0
2020-08-31,24.6,24.78,24.5501,24.78,12721,21.3896087877866,21.5461181203801,21.3462209228065,21.5461181203801,14630.3096566537,0.0,1.0
2020-09-01,24.93,24.95,24.88,24.88,11177,21.6765425642081,21.6939324900518,21.6330677495988,21.6330677495988,12854.5689043644,0.0,1.0
2020-09-02,24.97,25.0399,24.88,25.0105,4335,21.7113224158956,21.7721002067194,21.6330677495988,21.7465370157291,4985.64518210785,0.0,1.0
2020-09-03,24.6,24.86,24.6,24.86,7162,21.3896087877866,21.615677823755,21.3896087877866,21.615677823755,8236.95289371544,0.0,1.0
2020-09-04,24.685,24.7503,24.5,24.7,5461,21.4635159726224,21.5202940805022,21.3026591585679,21.4765584170052,6280.64782917902,0.0,1.0
2020-09-08,24.3648,24.4659,24.3594,24.44,6427,21.1851032598643,21.2730093350044,21.1804079798865,21.2504893810367,7391.6358905207,0.0,1.0
2020-09-09,24.585,24.585,24.48,24.48,6918,21.3765663434038,21.3765663434038,21.2852692327242,21.2852692327242,7956.330650478,0.0,1.0
2020-09-10,24.1875,24.5,24.1875,24.5,3270,21.0309415672597,21.3026591585679,21.0309415672597,21.3026591585679,3760.79809584606,0.0,1.0
2020-09-11,24.345,24.55,24.3208,24.55,3895,21.167887233279,21.3461339731772,21.1468454230081,21.3461339731772,4479.60507135182,0.0,1.0
2020-09-14,24.8787,24.88,24.71,24.71,13417,21.6319374044189,21.6330677495988,21.4852533799271,21.4852533799271,15430.773104577,0.0,1.0
2020-09-15,25.12,25.1322,25.0658,25.087,5327,21.8417468597235,21.8523547144882,21.794620160687,21.8130534820814,6126.53561363058,0.0,1.0
2020-09-16,25.075,25.1899,25.05,25.1599,12345,21.8026195265751,21.9025246505474,21.7808821192705,21.8764397617818,14197.8753801895,0.0,1.0
2020-09-17,24.985,25.1,24.91,25.0032,8117,21.7243648602783,21.8243569338798,21.6591526383644,21.7401896927961,9335.28995228825,0.0,1.0
2020-09-18,24.8347,25.0,24.78,25.0,5284,21.5936795675627,21.7374073046611,21.5461181203801,21.7374073046611,6077.08169371579,0.0,1.0
2020-09-21,24.52,24.5499,24.22,24.4,6141,21.3200490844117,21.346047023548,21.0592001967557,21.2157095293493,7062.70981852925,0.0,1.0
2020-09-22,24.04,24.31,24.0,24.31,4709,21.1331073815916,21.3704592531818,21.097944141356,21.3704592531818,5356.73045879703,0.265,1.0
2020-09-23,23.75,24.14,23.75,24.14,4532,20.8781738898835,21.2210154821806,20.8781738898835,21.2210154821806,5155.38382655939,0.0,1.0
2020-09-24,23.7051,23.835,23.55,23.55,6449,20.8387031527191,20.9528957753842,20.7023576887056,20.7023576887056,7336.07023333659,0.0,1.0
2020-09-25,23.7085,23.7699,23.5042,23.51,3565,20.8416920281391,20.8956676019007,20.6620957786358,20.66719444847,4055.37143461699,0.0,1.0
2020-09-28,24.02,24.02,23.9119,24.0099,11969,21.1155257614738,21.1155257614738,21.0204971047371,21.1066470433143,13615.3550353242,0.0,1.0
2020-09-29,23.89,24.0,23.8613,23.9,8548,21.0012452307081,21.097944141356,20.9760156058391,21.010036040767,9723.79103032428,0.0,1.0
2020-09-30,24.2,24.22,24.14,24.22,8915,21.2737603425339,21.2913419626517,21.2210154821806,21.2913419626517,10141.2724655289,0.0,1.0
2020-10-01,24.3648,24.42,24.28,24.28,4220,21.4186328923046,21.4671581638297,21.3440868230051,21.3440868230051,4800.46772905574,0.0,1.0
2020-10-02,24.1248,24.33,24.08,24.15,4387,21.207653450891,21.3880408732996,21.1682706218272,21.2298062922395,4990.43884534776,0.0,1.0
2020-10-05,24.4055,24.4055,24.32,24.3834,23904,21.4544114892443,21.4544114892443,21.3792500632407,21.4349837990141,27192.0333164333,0.0,1.0
2020-10-06,24.3576,24.58,24.3576,24.5458,5586,21.4123035090622,21.6078111247721,21.4123035090622,21.5777465543706,6354.36320722876,0.0,1.0
2020-10-07,24.58,24.645,24.515,24.532,10428,21.6078111247721,21.6649513901549,21.5506708593892,21.5656152364894,11862.3880281027,0.0,1.0
2020-10-08,24.7717,24.79,24.65,24.65,9408,21.7763309536012,21.7924181360089,21.6693467951844,21.6693467951844,10702.0854016484,0.0,1.0
2020-10-09,24.92,24.9694,24.87,24.87,6148,21.9066986667746,21.9501252684656,21.8627446164801,21.8627446164801,6993.66720337316,0.0,1.0
2020-10-12,25.025,25.09,24.94,24.975,4652,21.9990021723931,22.0561424377759,21.9242802868924,21.9550481220986,5291.89001790693,0.0,1.0
2020-10-13,25.0889,25.11,24.816,24.91,102077,22.0551754486694,22.0737240578937,21.8152742421621,21.8979078567157,116117.854118205,0.0,1.0
2020-10-14,24.9358,25.04,24.91,25.0,12309,21.9205881466677,22.0121883874814,21.8979078567157,21.9770251472458,14002.1225774756,0.0,1.0
2020-10-15,24.72,24.77,24.64,24.7,4920,21.7308824655967,21.7748365158911,21.6605559851255,21.7133008454789,5596.75384524981,0.0,1.0
2020-10-16,24.8291,24.8999,24.8291,24.8401,2274,21.8267902033392,21.8890291385562,21.8267902033392,21.836460094404,2586.7923260362,0.0,1.0
2020-10-19,24.8223,24.935,24.76,24.89,6274,21.8208124524992,21.919884881863,21.7660457058323,21.8803262365979,7136.99870428808,0.0,1.0
2020-10-20,25.06,25.17,25.0301,25.093,17818,22.0297700075992,22.1264689182471,22.0034854855231,22.0587796807936,20268.894311923,0.0,1.0
2020-10-21,25.235,25.33,25.165,25.165,20574,22.1836091836299,22.2671218791895,22.1220735132176,22.1220735132176,23403.9865065386,0.0,1.0
2020-10-22,25.1917,25.285,25.15,25.2699,5378,22.1455449760749,22.2275632339244,22.1088872981293,22.2142891107355,6117.75247555966,0.0,1.0
2020-10-23,25.22,25.2499,25.1,25.11,10190,22.1704229685416,22.1967074906177,22.0649332478348,22.0737240578937,11591.6507485967,0.0,1.0
2020-10-26,24.89,24.994,24.7603,24.975,13569,21.8803262365979,21.9717506612105,21.766309430134,21.9550481220986,15435.437586625,0.0,1.0
2020-10-27,24.97,25.0699,24.953,24.97,8545,21.9506527170691,22.0384729095575,21.935708339969,21.9506527170691,9720.3783755406,0.0,1.0
2020-10-28,24.42,24.69,24.41,24.55,8219,21.4671581638297,21.70451003542,21.4583673537708,21.5814386945954,9349.53655571307,0.0,1.0
2020-10-29,24.53,24.68,24.45,24.45,11854,21.5638570744776,21.6957192253611,21.4935305940064,21.4935305940064,13484.5366019495,0.0,1.0
2020-10-30,24.33,24.39,24.26,24.37,6321,21.3880408732996,21.440785733653,21.3265052028873,21.4232041135352,7190.46362923255,0.0,1.0
2020-11-02,24.56,24.65,24.46,24.52,7837,21.5902295046543,21.6693467951844,21.5023214040653,21.5550662644187,8914.99184659,0.0,1.0
2020-11-03,24.8477,24.9,24.7701,24.78,16022,21.8431411100488,21.8891170466568,21.7749244239917,21.78362732595,18225.8516480879,0.0,1.0
2020-11-04,25.51,25.57,25.41,25.41,28947,22.4253564602496,22.478101320603,22.3374483596606,22.3374483596606,32928.7060078144,0.0,1.0
2020-11-05,26.02,26.073,25.8863,25.9172,8824,22.8736877732534,22.9202790665656,22.756154642766,22.783318245848,10037.7552704237,0.0,1.0
2020-11-06,26.04,26.11,25.91,25.91,12179,22.8912693933712,22.9528050637835,22.7769888626056,22.7769888626056,13854.2408701825,0.0,1.0
2020-11-09,26.3,26.6603,26.13,26.6603,12262,23.1198304549026,23.4365633413247,22.9703866839013,23.4365633413247,13948.6576525312,0.0,1.0
2020-11-10,26.07,26.18,26.04,26.1,20702,22.9176418235479,23.0143407341958,22.8912693933712,22.9440142537246,23549.5931106427,0.0,1.0
2020-11-11,26.17,26.23,26.1101,26.1101,10249,23.0055499241369,23.0582947844903,22.9528929718841,22.9528929718841,11658.7662926759,0.0,1.0
2020-11-12,25.89,26.2,25.86,26.2,16982,22.7594072424878,23.0319223543136,22.7330348123111,23.0319223543136,19317.9011788684,0.0,1.0
2020-11-13,26.37,26.37,26.15,26.1694,53781,23.1813661253149,23.1813661253149,22.9879683040191,23.0050224755334,61178.6623071911,0.0,1.0
2020-11-16,26.5197,26.68,26.47,26.67,20444,23.3129645518966,23.4538812371407,23.2692742259039,23.4450904270818,23256.1047992454,0.0,1.0
2020-11-17,26.55,26.66,26.3959,26.42,8889,23.3396007063751,23.4362996170229,23.2041343233674,23.2253201756094,10111.6961240702,0.0,1.0
2020-11-18,26.5954,26.77,26.5954,26.64,19906,23.3795109840425,23.5329985276708,23.3795109840425,23.4187179969051,22644.1020413705,0.0,1.0
2020-11-19,26.5599,26.67,26.5,26.5,13291,23.3483036083334,23.4450904270818,23.2956466560806,23.2956466560806,15119.1982433364,0.0,1.0
2020-11-20,26.78,26.78,26.5716,26.6,23775,23.5417893377297,23.5417893377297,23.3585888561023,23.3835547566695,27045.2891607347,0.0,1.0
2020-11-23,26.7009,26.8489,26.6701,26.81,6342,23.4722540301638,23.6023580190355,23.4451783351824,23.5681617679064,7214.35221271838,0.0,1.0
2020-11-24,26.965,27.0,26.701,26.7268,11575,23.7044193238193,23.7351871590255,23.4723419382644,23.4950222282164,13167.1597070664,0.0,1.0
2020-11-25,26.75,26.75,26.6,26.62,9056,23.515416907553,23.515416907553,23.3835547566695,23.4011363767873,10301.6672403623,0.0,1.0
2020-11-27,26.95,27.0,26.82,26.82,5494,23.691233108731,23.7351871590255,23.5769525779653,23.5769525779653,6249.70846052896,0.0,1.0
2020-11-30,26.4841,26.522,26.39,26.51,12614,23.2816692680869,23.3149864382101,23.1989477454327,23.3044374661395,14349.0758138173,0.0,1.0
2020-12-01,26.965,27.0,26.7326,26.82,7963,23.7044193238193,23.7351871590255,23.5001208980505,23.5769525779653,9058.32334750495,0.0,1.0
2020-12-02,27.02,27.025,26.9318,26.96,2855,23.7527687791433,23.7571641841727,23.6752338344238,23.7000239187899,3247.70980247728,0.0,1.0
2020-12-03,27.2005,27.3499,27.2,27.265,3340,23.9114429007064,24.0427776029863,23.9110033602034,23.9681436255863,3799.42232584032,0.0,1.0
2020-12-04,27.4652,27.54,27.3513,27.39,108242,24.1441356429654,24.209890902206,24.0440083163946,24.0780287513225,123130.859698685,0.0,1.0
2020-12-07,27.5,27.6,27.35,27.4108,10709,24.1747276619704,24.2626357625594,24.0428655110869,24.096313636245,12182.0400261749,0.0,1.0
2020-12-08,27.44,27.53,27.35,27.49,11243,24.121982801617,24.2011000921471,24.0428655110869,24.1659368519115,12789.4925776715,0.0,1.0
2020-12-09,27.32,27.475,27.229,27.475,42955,24.0164930809102,24.1527506368231,23.9364967093742,24.1527506368231,48863.5287444525,0.0,1.0
2020-12-10,27.6899,27.6899,27.38,27.42,6426,24.3416651449889,24.3416651449889,24.0692379412636,24.1044011814992,7309.90654666165,0.0,1.0
2020-12-11,27.46,27.5499,27.34,27.34,9683,24.1395644217348,24.2185938041643,24.034074701028,24.034074701028,11014.9120901533,0.0,1.0
2020-12-14,27.5099,27.54,27.4,27.54,5283,24.1834305639287,24.209890902206,24.0868195613814,24.209890902206,6009.68507407618,0.0,1.0
2020-12-15,27.5512,27.66,27.4331,27.45,7037,24.219736609472,24.3153806229128,24.1159171426764,24.1307736116759,8004.95057093962,0.0,1.0
2020-12-16,27.7333,27.84,27.6801,27.716,13632,24.3798172606445,24.4736152039729,24.3330501511312,24.3646091592426,15507.1033370824,0.0,1.0
2020-12-17,27.887,27.91,27.8141,27.91,8914,24.5149320112498,24.5351508743852,24.4508470059204,24.5351508743852,10140.1349139343,0.0,1.0
2020-12-18,27.83,27.8941,27.7711,27.8941,7154,24.464824393914,24.5211734863916,24.4130465226671,24.5211734863916,8138.04410750351,0.0,1.0
2020-12-21,27.4096,27.5,27.2,27.268,18514,24.1950344332064,24.2748324278055,24.0100160740476,24.0700411142327,20973.7802110145,0.1135,1.0
2020-12-22,27.289,27.36,27.24,27.35,6300,24.0885782589958,24.1512514627185,24.0453249212153,24.1424242509265,7137.02146102362,0.0,1.0
2020-12-23,27.67,27.6858,27.6283,27.68,18444,24.4248950282683,24.4388420228995,24.3880855550959,24.4337222400602,20894.4799725587,0.0,1.0
2020-12-24,27.74,27.86,27.7,27.86,5720,24.4866855108118,24.5926120523149,24.4513766636441,24.5926120523149,6479.9623423897,0.0,1.0
2020-12-28,27.91,27.99,27.86,27.97,10387,24.6367481112746,24.70736580561,24.5926120523149,24.6897113820262,11767.022526294,0.0,1.0
2020-12-29,28.07,28.1,28.0001,28.05,5563,24.7779834999455,24.8044651353212,24.7162812895199,24.7603290763616,6302.10323613879,0.0,1.0
2020-12-30,28.435,28.5,28.435,28.44,3281,25.1001767303509,25.1575536069984,25.1001767303509,25.1045903362468,3716.91546247913,0.0,1.0
2020-12-31,28.375,28.47,28.28,28.37,6911,25.0472134595993,25.1310719716226,24.963354947576,25.0427998537033,7829.19925668798,0.0,1.0
2021-01-04,28.5075,28.8605,28.4497,28.8605,5732,25.1641740158424,25.4757745920975,25.113152731685,25.4757745920975,6493.55666898212,0.0,1.0
2021-01-05,29.15,29.15,28.72,28.72,64932,25.7313223734738,25.7313223734738,25.3517522664209,25.3517522664209,73558.9011916169,0.0,1.0
2021-01-06,28.9645,29.1318,28.86,28.86,6251,25.5675775947335,25.7152568480125,25.4753332315079,25.4753332315079,7081.51129410456,0.0,1.0
2021-01-07,29.295,29.34,28.98,28.98,12108,25.8593169444568,25.8990393975205,25.581259773011,25.581259773011,13716.6755317578,0.0,1.0
2021-01-08,29.81,29.96,29.7097,29.85,8671,26.3139183517411,26.4463265286201,26.2253814174681,26.3492271989089,9823.03382357714,0.0,1.0
2021-01-11,29.62,29.67,29.528,29.57,16482,26.1462013276945,26.1903373866541,26.0649909792087,26.1020652687348,18671.807574697,0.0,1.0
2021-01-12,29.84,29.85,29.63,29.64,12927,26.3403999871169,26.3492271989089,26.1550285394864,26.1638557512783,14644.4883216909,0.0,1.0
2021-01-13,29.8801,29.96,29.7744,29.93,9457,26.3757971064026,26.4463265286201,26.2824934777619,26.4198448932443,10713.462215381,0.0,1.0
2021-01-14,30.068,30.29,30.05,30.05,7402,26.5416604159729,26.7376245177538,26.5257714347475,26.5257714347475,8385.43378642808,0.0,1.0
2021-01-15,29.69,29.74,29.6601,29.67,8107,26.207991810238,26.2521278691976,26.1815984469801,26.1903373866541,9184.1004737331,0.0,1.0
2021-01-19,30.08,30.2941,30.0101,30.27,41649,26.5522530701232,26.7412436745884,26.4905508596977,26.7199700941699,47182.5090206624,0.0,1.0
2021-01-20,30.5932,30.7299,30.4,30.45,12163,27.005265579285,27.1259335644807,26.834723847465,26.8788599064246,13778.9828619731,0.0,1.0
2021-01-21,30.65,30.7183,30.5053,30.62,11335,27.0554041422632,27.1156939988021,26.927674387634,27.0289225068874,12840.9743270957,0.0,1.0
2021-01-22,30.415,30.45,30.26,30.26,19033,26.8479646651529,26.8788599064246,26.711142882378,26.711142882378,21561.7348361369,0.0,1.0
2021-01-25,30.49,30.58,30.3301,30.575,11145,26.9141687535923,26.9936136597197,26.7730216370394,26.9892000538237,12625.7308227156,0.0,1.0
2021-01-26,30.3702,30.3702,30.27,30.37,8802,26.808418756325,26.808418756325,26.7199700941699,26.8082422120892,9971.43855554445,0.0,1.0
2021-01-27,29.7446,30.03,29.68,29.92,86538,26.2561883866219,26.5081170111636,26.1991645984461,26.4110176814524,98035.4862212799,0.0,1.0
2021-01-28,29.825,29.96,29.6,29.61,635972,26.327159169429,26.4463265286201,26.1285469041106,26.1373741159026,720467.589303194,0.0,1.0
2021-01-29,28.92,29.36,28.91,29.36,30081,25.5282965022594,25.9166938211043,25.5194692904675,25.9166938211043,34077.5781855638,0.0,1.0
2021-02-01,29.7093,29.82,29.44,29.61,49730,26.2250283289964,26.3227455635331,25.9873115154398,26.1373741159026,56337.1551201119,0.0,1.0
2021-02-02,30.2091,30.32,30.12,30.17,94028,26.666212374357,26.7641061531295,26.587561917291,26.6316979762506,106520.611736052,0.0,1.0
2021-02-03,30.2735,30.3,30.2,30.3,11948,26.7230596182971,26.7464517295457,26.6581796116264,26.7464517295457,13535.4178438588,0.0,1.0
2021-02-04,30.19,30.19,30.07,30.19,15521,26.6493523998345,26.6493523998345,26.5434258583313,26.6493523998345,17583.1285867536,0.0,1.0
2021-02-05,30.34,30.3679,30.18,30.31,152610,26.7817605767134,26.8063884976129,26.6405251880425,26.7552789413376,172885.848439177,0.0,1.0
2021-02-08,30.52,30.6185,30.41,30.41,14250,26.9406503889681,27.0275984251186,26.8435510592569,26.8435510592569,16143.2628285058,0.0,1.0
2021-02-09,30.745,30.84,30.615,30.615,7228,27.1392626542865,27.2231211663099,27.0245089009914,27.0245089009914,8188.31605083791,0.0,1.0
2021-02-10,30.7791,30.9199,30.7,30.88,17776,27.169363446497,27.2936505885274,27.0995402012229,27.2584300134776,20137.7291255803,0.0,1.0
2021-02-11,31.09,31.1499,31.0387,31.085,18437,27.4438014611081,27.4966764597417,27.3985178646155,27.4393878552121,20886.5499487131,0.0,1.0
2021-02-12,31.1799,31.209,31.0393,31.04,16510,27.5231580951175,27.5488452814321,27.399047497323,27.3996654021484,18703.5276700794,0.0,1.0
2021-02-16,31.08,31.27,31.0512,31.23,49861,27.4349742493162,27.6026912733628,27.4095518793554,27.5673824261951,56485.5598520791,0.0,1.0
2021-02-17,31.14,31.22,31.0194,31.07,14889,27.4879375200677,27.5585552144032,27.3814813458571,27.4261470375242,16867.1607195525,0.0,1.0
2021-02-18,30.79,30.859,30.6529,30.8,13112,27.1789851073502,27.2398928687145,27.0579640336829,27.1878123191421,14854.0675233241,0.0,1.0
2021-02-19,31.075,31.249,31.036,31.14,9885,27.4305606434202,27.5841541285998,27.3961345174317,27.4879375200677,11198.3265305109,0.0,1.0
2021-02-22,30.3159,30.4989,30.31,30.31,13309,26.7604869962948,26.9220249720872,26.7552789413376,26.7552789413376,15077.2410515498,0.0,1.0
2021-02-23,30.48,30.54,30.09,30.09,4816,26.9053415418004,26.958304812552,26.5610802819152,26.5610802819152,5455.85640576028,0.0,1.0
2021-02-24,30.165,30.2099,29.9531,29.9531,3009,26.6272843703546,26.6669185513004,26.4402357524837,26.4402357524837,3408.77739305081,0.0,1.0
2021-02-25,29.75,30.3724,29.67,30.29,24217,26.2609550809896,26.8103607429192,26.1903373866541,26.7376245177538,27434.4839240649,0.0,1.0
2021-02-26,29.4,29.44,29.21,29.44,9307,25.952002668272,25.9873115154398,25.7842856442254,25.9873115154398,10543.5331329757,0.0,1.0
2021-03-01,30.05,30.08,29.75,29.75,14286,26.5257714347475,26.5522530701232,26.2609550809896,26.2609550809896,16184.0458082831,0.0,1.0
2021-03-02,29.84,29.9089,29.6301,29.7168,8235,26.3403999871169,26.4012194763633,26.1551168116043,26.2316487378404,9329.10662405232,0.0,1.0
2021-03-03,29.85,29.9959,29.84,29.9959,8045,26.3492271989089,26.4780162189531,26.3403999871169,26.4780162189531,9113.86311967222,0.0,1.0
2021-03-04,29.33,29.88,29.26,29.78,34436,25.8902121857285,26.3757088342847,25.828421703185,26.2874367163654,39011.1858780651,0.0,1.0
2021-03-05,29.535,29.535,29.22,29.47,10681,26.0711700274631,26.0711700274631,25.7931128560173,26.0137931508156,12100.0835278085,0.0,1.0
2021-03-08,28.88,29.11,28.8,29.11,15938,25.4929876550917,25.6960135263061,25.4223699607563,25.6960135263061,18055.5314358404,0.0,1.0
2021-03-09,29.2,29.36,29.05,29.06,20667,25.7754584324335,25.9166938211043,25.6430502555545,25.6518774673464,23412.8289738056,0.0,1.0
2021-03-10,29.42,29.48,29.14,29.48,39580,25.9696570918559,26.0226203626075,25.7224951616819,26.0226203626075,44838.6205440183,0.0,1.0
2021-03-11,30.04,30.1,29.84,29.84,10265,26.5169442229555,26.5699074937071,26.3403999871169,26.3403999871169,11628.813539271,0.0,1.0
2021-03-12,29.72,29.7307,29.6101,29.68,7429,26.2344734456138,26.2439185622311,26.1374623880205,26.1991645984461,8416.02102126103,0.0,1.0
2021-03-15,29.76,29.77,29.511,29.69,19529,26.2697822927815,26.2786095045734,26.0499847191625,26.207991810238,22123.6336686239,0.0,1.0
2021-03-16,29.9638,29.99,29.86,29.99,6763,26.449680869101,26.4728081639959,26.3580544107008,26.4728081639959,7661.5358953814,0.0,1.0
2021-03-17,30.09,30.12,29.6793,29.81,4334,26.5610802819152,26.587561917291,26.1985466936206,26.3139183517411,4909.8176209645,0.0,1.0
2021-03-18,29.69,29.84,29.68,29.8,7675,26.207991810238,26.3403999871169,26.1991645984461,26.3050911399492,8694.70471640576,0.0,1.0
2021-03-19,29.98,30.0,29.68,29.69,9398,26.4639809522039,26.4816353757878,26.1991645984461,26.207991810238,10646.6234429683,0.0,1.0
2021-03-22,29.99,30.03,29.8011,29.8011,10822,26.4728081639959,26.5081170111636,26.3060621332463,26.3060621332463,12259.8168652695,0.0,1.0
2021-03-23,29.4289,29.68,29.41,29.68,3047,25.9775133103507,26.1991645984461,25.960829880064,26.1991645984461,3451.82609392683,0.0,1.0
2021-03-24,28.94,29.16,28.94,29.13,6064,25.5459509258433,25.7401495852657,25.5459509258433,25.71366794989,6869.66637137258,0.0,1.0
2021-03-25,29.01,29.019,28.81,28.81,11537,25.6587803469677,25.666740671791,25.4818842397842,25.4818842397842,13043.8144554892,0.05782,1.0
2021-03-26,29.7,29.7,29.275,29.4029,17603,26.2690719167508,26.2690719167508,25.8931676889859,26.0062927495297,19902.0773043232,0.0,1.0
2021-03-29,29.64,29.64,29.5003,29.56,4182,26.2160030845958,26.2160030845958,26.0924411537281,26.1452446417224,4728.19901645625,0.0,1.0
2021-03-30,29.76,29.76,29.55,29.66,3259,26.3221407489059,26.3221407489059,26.1363998363632,26.2336926953141,3684.64863573193,0.0,1.0
2021-03-31,29.73,29.76,29.504,29.57,13603,26.2956063328284,26.3221407489059,26.095713731711,26.1540894470816,15379.6487854745,0.0,1.0
2021-04-01,29.95,30.09,29.895,30.09,6953,26.4901920507302,26.6140193257587,26.4415456212548,26.6140193257587,7861.11137288866,0.0,1.0
2021-04-05,30.01,30.089,29.941,30.03,13250,26.5432608828853,26.6131348452228,26.482231725907,26.5609504936036,14980.5444686861,0.0,1.0
2021-04-06,30.16,30.192,30.035,30.035,10146,26.6759329632729,26.7042363404223,26.5653728962832,26.5653728962832,11471.1399380596,0.0,1.0
2021-04-07,29.715,29.84,29.7,29.8,13019,26.2823391247896,26.3928991917793,26.2690719167508,26.3575199703426,14719.3742217226,0.0,1.0
2021-04-08,30.18,30.28,30.1601,30.2,26375,26.6936225739913,26.782070627583,26.6760214113265,26.7113121847096,29819.7630461582,0.0,1.0
2021-04-09,29.9069,29.999,29.84,29.88,69373,26.4520709396322,26.5335315969902,26.3928991917793,26.428278413216,78433.6084095217,0.0,1.0
2021-04-12,29.454,29.54,29.37,29.54,12355,26.0514897049151,26.127555031004,25.9771933398981,26.127555031004,13968.6510875938,0.0,1.0
2021-04-13,29.55,29.61,29.45,29.46,7269,26.1363998363632,26.1894686685183,26.0479517827715,26.0567965881306,8218.3832258777,0.0,1.0
2021-04-14,29.7,29.86,29.68,29.7418,19466,26.2690719167508,26.4105888024976,26.2513823060325,26.3060432031522,22008.398386977,0.0,1.0
2021-04-15,30.0499,30.089,29.9342,30.03,12493,26.5785516562684,26.6131348452228,26.4762172582627,26.5609504936036,14124.674871494,0.0,1.0
2021-04-16,30.13,30.1895,30.0875,30.13,11832,26.6493985471954,26.7020251390825,26.6118081244189,26.6493985471954,13377.3435587543,0.0,1.0
2021-04-19,30.02,30.099,29.96,30.065,88796,26.5521056882444,26.6219796505819,26.4990368560894,26.5919073123607,100393.390689921,0.0,1.0
2021-04-20,29.9225,30.084,29.9,30.0249,6434,26.4658688359925,26.6087124425432,26.4459680239343,26.5564396428704,7274.32627256804,0.0,1.0
2021-04-21,30.0,30.0,29.68,29.68,6147,26.5344160775261,26.5344160775261,26.2513823060325,26.2513823060325,6949.84202634065,0.0,1.0
2021-04-22,29.839,29.91,29.78,29.9,4435,26.3920147112434,26.4548128292935,26.3398303596242,26.4459680239343,5014.24262027343,0.0,1.0
2021-04-23,30.2,30.23,30.09,30.14,10817,26.7113121847096,26.7378466007871,26.6140193257587,26.6582433525546,12229.7773220965,0.0,1.0
2021-04-26,30.2,30.23,30.17,30.19,4169,26.7113121847096,26.7378466007871,26.6847777686321,26.7024673793504,4713.50112377,0.0,1.0
2021-04-27,30.199,30.2608,30.1346,30.229,7569,26.7104277041737,26.7650886012934,26.6534671576606,26.7369621202512,8557.56536479134,0.0,1.0
2021-04-28,30.32,30.34,30.1851,30.22,5882,26.8174498490197,26.8351394597381,26.6981334247244,26.729001795428,6650.23113696693,0.0,1.0
2021-04-29,30.31,30.31,30.16,30.18,3948,26.8086050436605,26.8086050436605,26.6759329632729,26.6936225739913,4463.63694810362,0.0,1.0
2021-04-30,29.88,29.94,29.78,29.901,7105,26.428278413216,26.481347245371,26.3398303596242,26.4468525044703,8032.9636566049,0.0,1.0
2021-05-03,29.8604,29.9265,29.82,29.9265,5512,26.410942594712,26.4694067581362,26.3752095810609,26.4694067581362,6231.90649897343,0.0,1.0
2021-05-04,29.55,29.6899,29.465,29.6899,6299,26.1363998363632,26.2601386633381,26.0612189908102,26.2601386633381,7121.6943100569,0.0,1.0
2021-05-05,29.76,29.82,29.67,29.749,6216,26.3221407489059,26.3752095810609,26.2425375006733,26.3124114630108,7027.85391829079,0.0,1.0
2021-05-06,29.9778,29.9778,29.84,29.92,9513,26.5147806096287,26.5147806096287,26.3928991917793,26.4636576346527,10755.4656249518,0.0,1.0
2021-05-07,30.29,30.39,30.14,30.14,30997,26.7909154329422,26.8793634865339,26.6582433525546,26.6582433525546,35045.4291996878,0.0,1.0
2021-05-10,29.93,30.29,29.93,30.29,8713,26.4725024400119,26.7909154329422,26.4725024400119,26.7909154329422,9850.97992118205,0.0,1.0
2021-05-11,29.615,29.68,29.35,29.35,9788,26.1938910711978,26.2513823060325,25.9595037291797,25.9595037291797,11066.3825856227,0.0,1.0
2021-05-12,28.78,29.19,28.78,29.16,23627,25.4553498237067,25.8179868434329,25.4553498237067,25.7914524273554,26712.8546537092,0.0,1.0
2021-05-13,28.98,29.03,28.86,28.91,7235,25.6322459308902,25.6764699576861,25.5261082665801,25.570332293376,8179.94258346749,0.0,1.0
2021-05-14,29.48,29.5,29.2,29.25,40632,26.074486198849,26.0921758095673,25.8268316487921,25.8710556755879,45938.8288944645,0.0,1.0
2021-05-17,29.3,29.31,29.08,29.2,7576,25.9152797023838,25.924124507743,25.720693984482,25.8268316487921,8565.47961469934,0.0,1.0
2021-05-18,29.6864,29.839,29.6,29.6,8565,26.2570429814624,26.3920147112434,26.1806238631591,26.1806238631591,9683.65006598464,0.0,1.0
2021-05-19,29.6226,29.685,29.4,29.4,4618,26.2006131232708,26.2558047087121,26.0037277559756,26.0037277559756,5221.14372501076,0.0,1.0
2021-05-20,29.76,29.76,29.66,29.66,3786,26.3221407489059,26.3221407489059,26.2336926953141,26.2336926953141,4280.47859309024,0.0,1.0
2021-05-21,29.4,29.629,29.34,29.629,14041,26.0037277559756,26.2062737987007,25.9506589238205,26.2062737987007,15874.8547082884,0.0,1.0
2021-05-24,29.8,29.8,29.68,29.69,3733,26.3575199703426,26.3575199703426,26.2513823060325,26.2602271113917,4220.5564152155,0.0,1.0
2021-05-25,30.04,30.06,29.95,30.06,2571,26.5697952989628,26.5874849096812,26.4901920507302,26.5874849096812,2906.79093048997,0.0,1.0
2021-05-26,30.2931,30.35,30.21,30.21,5121,26.7936573226035,26.8439842650972,26.7201569900688,26.7201569900688,5789.83911125598,0.0,1.0
2021-05-27,30.4,30.41,30.33,30.345,4062,26.8882082918931,26.8970530972523,26.8262946543789,26.8395618624176,4592.5261608908,0.0,1.0
2021-05-28,30.47,30.522,30.46,30.46,3626,26.9501219294073,26.9961149172751,26.9412771240482,26.9412771240482,4099.5814523363,0.0,1.0
2021-06-01,30.88,30.914,30.79,30.79,1855,27.3127589491335,27.3428312873547,27.233155700901,27.233155700901,2097.27622561606,0.0,1.0
2021-06-02,30.85,30.885,30.77,30.77,2038,27.286224533056,27.3171813518131,27.2154660901826,27.2154660901826,2304.17733035338,0.0,1.0
2021-06-03,30.63,30.71,30.51,30.71,10562,27.0916388151541,27.1623972580276,26.985501150844,27.1623972580276,11941.4725040199,0.0,1.0
2021-06-04,30.8501,30.9,30.7801,30.801,9371,27.2863129811096,27.3304485598519,27.2243993435954,27.242884986796,10594.9194125327,0.0,1.0
2021-06-07,30.8101,30.86,30.7489,30.77,13731,27.2509337596729,27.2950693384152,27.1968035508747,27.2154660901826,15524.3664980777,0.0,1.0
2021-06-08,30.61,30.69,30.605,30.649,8183,27.0739492044358,27.1447076473092,27.0695268017562,27.1084439453366,9251.75814243461,0.0,1.0
2021-06-09,30.56,30.62,30.55,30.62,8007,27.0297251776399,27.082794009795,27.0208803722807,27.082794009795,9052.77128760528,0.0,1.0
2021-06-10,30.8055,30.83,30.5774,30.67,3986,27.2468651492077,27.2685349223377,27.0451151389649,27.1270180365909,4506.60001903267,0.0,1.0
2021-06-11,30.65,30.68,30.5801,30.61,4399,27.1093284258725,27.13586284195,27.0475032364119,27.0739492044358,4973.5407636038,0.0,1.0
2021-06-14,30.66,30.75,30.61,30.72,6288,27.1181732312317,27.1977764794643,27.0739492044358,27.1712420633867,7109.25763163006,0.0,1.0
2021-06-15,30.52,30.5499,30.48,30.549,5811,26.9943459562032,27.0207919242272,26.9589667347665,27.0199958917448,6569.95803075737,0.0,1.0
2021-06-16,30.2295,30.6,30.15,30.566,4798,26.7374043605192,27.0651043990766,26.6670881579137,27.0350320608554,5424.65300835894,0.0,1.0
2021-06-17,30.315,30.35,30.2709,30.34,2849,26.8130274463401,26.8439842650972,26.7740218547062,26.8351394597381,3221.09971254995,0.0,1.0
2021-06-18,29.93,30.1,29.93,30.07,4629,26.4725024400119,26.6228641311179,26.4725024400119,26.5963297150403,5233.58040343759,0.0,1.0
2021-06-21,30.0584,30.0584,29.87,30.0,8382,26.5860697408237,26.5860697408237,26.4194336078568,26.5344160775261,9476.74896124733,0.0,1.0
2021-06-22,29.969,29.969,29.75,29.83,21418,26.5069971809127,26.5069971809127,26.3132959435467,26.3840543864201,24215.343504175,0.0,1.0
2021-06-23,30.03,30.17,29.9808,30.17,7918,26.5609504936036,26.6847777686321,26.5174340512365,26.6847777686321,8952.1472530609,0.0,1.0
2021-06-24,30.025,30.07,30.0,30.02,3518,26.7466914061463,26.7867780377292,26.7244210552669,26.7422373359704,3949.19687059787,0.215,1.0
2021-06-25,30.15,30.24,30.08,30.2,7130,26.8580431605433,26.9382164237091,26.795686178081,26.902583862302,8003.9152039121,0.0,1.0
2021-06-28,30.245,30.28,30.1601,30.17,6085,26.9426704938849,26.9738489851161,26.8670403822985,26.8758594412468,6830.8308577567,0.0,1.0
2021-06-29,30.11,30.14,30.01,30.14,4274,26.8224105991362,26.8491350201915,26.7333291956187,26.8491350201915,4797.85884733807,0.0,1.0
2021-06-30,30.01,30.04,29.87,29.9,13863,26.7333291956187,26.7600536166739,26.6086152306941,26.6353396517494,15562.1706131604,0.0,1.0
2021-07-01,29.88,29.94,29.78,29.94,6314,26.6175233710459,26.6709722131564,26.5284419675283,26.6709722131564,7087.8991020338,0.0,1.0
2021-07-02,29.95,30.0099,29.801,29.96,16529,26.6798803535081,26.7332401142152,26.547149062267,26.6887884938599,18554.9389067971,0.0,1.0
2021-07-06,29.51,29.725,29.51,29.7,9855,26.2879221780309,26.4794471955936,26.2879221780309,26.4571768447143,11062.9150539346,0.0,1.0
2021-07-07,29.7,29.71,29.6001,29.6001,6172,26.4571768447143,26.466084985066,26.3681845226002,26.3681845226002,6928.49433920694,0.0,1.0
2021-07-08,29.06,29.249,29.03,29.07,6543,25.8870558622019,26.0554197148501,25.8603314411466,25.8959640025537,7344.96734631093,0.0,1.0
2021-07-09,29.48,29.61,29.43,29.43,3264,26.2611977569756,26.3770035815485,26.2166570552169,26.2166570552169,3664.06440751321,0.0,1.0
2021-07-12,29.5753,29.59,29.4501,29.47,5431,26.3460923345279,26.3591873008449,26.2345624173239,26.2522896166239,6096.67089375128,0.0,1.0
2021-07-13,29.62,29.7599,29.56,29.66,6198,26.3859117219002,26.5105366054213,26.3324628797897,26.4215442833072,6957.6811267668,0.0,1.0
2021-07-14,29.765,29.83,29.685,29.83,4961,26.5150797570007,26.5729826692871,26.4438146341866,26.5729826692871,5569.06358016942,0.0,1.0
2021-07-15,29.8432,29.945,29.78,29.93,8240,26.5847414145514,26.6754262833323,26.5284419675283,26.6620640728046,9249.96651896716,0.0,1.0
2021-07-16,29.52,29.71,29.52,29.71,6775,26.2968303183827,26.466084985066,26.2968303183827,26.466084985066,7605.40329684495,0.0,1.0
2021-07-19,29.12,29.15,29.011,29.1,11599,25.9405047043124,25.9672291253677,25.8434059744783,25.9226884236089,13020.6749579491,0.0,1.0
2021-07-20,29.245,29.35,29.151,29.151,7365,26.0518564587094,26.1453919324028,25.9681199394029,25.9681199394029,8267.71886070304,0.0,1.0
2021-07-21,29.46,29.46,29.2777,29.31,3736,26.2433814762721,26.2433814762721,26.0809860776596,26.1097593709958,4193.91685859968,0.0,1.0
2021-07-22,29.45,29.5,29.45,29.5,675,26.2344733359204,26.2790140376791,26.2344733359204,26.2790140376791,757.733907803741,0.0,1.0
2021-07-23,29.19,29.38,29.09,29.38,15880,26.0028616867747,26.1721163534581,25.9137802832572,26.1721163534581,17826.3917865532,0.0,1.0
2021-07-26,28.83,28.89,28.77,28.83,10828,25.6821686341115,25.735617476222,25.628719792001,25.6821686341115,12155.1744499243,0.0,1.0
2021-07-27,28.4349,28.445,28.165,28.37,3884,25.3302080088136,25.3392052305689,25.0897773007198,25.2723941779308,4360.05703394035,0.0,1.0
2021-07-28,28.94,29.0,28.615,28.65,6282,25.7801581779808,25.8336070200914,25.4906436165488,25.5218221077799,7051.97690196016,0.0,1.0
2021-07-29,28.97,29.05,28.9,28.97,5139,25.8068825990361,25.8781477218501,25.7445256165738,25.8068825990361,5768.88081807915,0.0,1.0
2021-07-30,28.79,28.87,28.78,28.83,6569,25.6465360727045,25.7178011955185,25.6376279323527,25.6821686341115,7374.15413387078,0.0,1.0
2021-08-02,29.05,29.23,29.05,29.05,12834,25.8781477218501,26.0384942481817,25.8781477218501,25.8781477218501,14407.0473670418,0.0,1.0
2021-08-03,29.33,29.33,29.01,29.01,3690,26.1275756516993,26.1275756516993,25.8425151604431,25.8425151604431,4142.27869599379,0.0,1.0
2021-08-04,29.5899,29.5899,29.38,29.42,171078,26.3590982194414,26.3590982194414,26.1721163534581,26.2077489148651,192046.817006294,0.0,1.0
2021-08-05,29.56,29.6299,29.4801,29.55,12040,26.3324628797897,26.3947307808484,26.2612868383791,26.3235547394379,13515.7277777141,0.0,1.0
2021-08-06,29.2198,29.2464,29.2,29.2,8925,26.0294079450229,26.0531035983586,26.0117698271265,26.0117698271265,10018.9261142939,0.0,1.0
2021-08-09,29.39,29.41,29.36,29.395,2019,26.1810244938098,26.1988407745133,26.1543000727546,26.1854785639857,2266.46631089742,0.0,1.0
2021-08-10,29.29,29.29,29.22,29.245,7592,26.0919430902923,26.0919430902923,26.02958610783,26.0518564587094,8522.54196747556,0.0,1.0
2021-08-11,29.3568,29.39,29.23,29.25,16049,26.151449467842,26.1810244938098,26.0384942481817,26.0563105288853,18016.1059056922,0.0,1.0
2021-08-12,29.16,29.23,29.08,29.23,3178,25.9761372657195,26.0384942481817,25.9048721429054,26.0384942481817,3567.52349481524,0.0,1.0
2021-08-13,29.15,29.15,28.95,28.969,5751,25.9672291253677,25.9672291253677,25.7890663183326,25.8059917850009,6455.89289448788,0.0,1.0
2021-08-16,29.02,29.02,28.85,28.86,19500,25.8514233007949,25.8514233007949,25.699984914815,25.7088930551668,21890.0906698858,0.0,1.0
2021-08-17,28.505,28.54,28.4004,28.54,6924,25.3926540726795,25.4238325639106,25.2994749246001,25.4238325639106,7772.66604093792,0.0,1.0
2021-08-18,28.52,28.747,28.52,28.67,5743,25.4060162832071,25.6082310691919,25.4060162832071,25.5396383884834,6446.91234446946,0.0,1.0
2021-08-19,28.22,28.259,28.041,28.119,8585,25.1387720726544,25.1735138200263,24.979316360358,25.0487998551017,9637.2527385113,0.0,1.0
2021-08-20,28.24,28.24,28.055,28.055,3156,25.1565883533579,25.1565883533579,24.9917877568505,24.9917877568505,3542.82698226461,0.0,1.0
2021-08-23,28.63,28.63,28.37,28.37,10487,25.5040058270764,25.5040058270764,25.2723941779308,25.2723941779308,11772.3785053894,0.0,1.0
2021-08-24,28.9,28.99,28.8301,28.8301,18751,25.7445256165738,25.8246988797396,25.682257715515,25.682257715515,21049.2866744118,0.0,1.0
2021-08-25,28.96,29.06,28.83,28.97,25793,25.7979744586843,25.8870558622019,25.6821686341115,25.8068825990361,28954.4158281214,0.0,1.0
2021-08-26,28.55,28.75,28.55,28.62,8152,25.4327407042624,25.6109035112975,25.4327407042624,25.4950976867246,9151.18046876458,0.0,1.0
2021-08-27,29.03,29.09,28.79,28.79,21264,25.8603314411466,25.9137802832572,25.6465360727045,25.6465360727045,23870.3019489463,0.0,1.0
2021-08-30,29.16,29.19,29.1,29.19,20589,25.9761372657195,26.0028616867747,25.9226884236089,26.0028616867747,23112.5680411425,0.0,1.0
2021-08-31,29.56,29.59,29.5,29.5,10882,26.3324628797897,26.3591873008449,26.2790140376791,26.2790140376791,12215.7931625486,0.0,1.0
2021-09-01,29.85,29.9,29.74,29.74,13666,26.5907989499906,26.6353396517494,26.4928094061213,26.4928094061213,15341.0245689569,0.0,1.0
2021-09-02,29.78,29.89,29.77,29.87,6261,26.5284419675283,26.6264315113976,26.5195338271765,26.6086152306941,7028.40295816182,0.0,1.0
2021-09-03,29.95,29.98,29.91,29.91,3302,26.6798803535081,26.7066047745634,26.6442477921011,26.6442477921011,3706.72202010068,0.0,1.0
2021-09-07,29.99,30.0199,29.85,29.85,3116,26.7155129149152,26.7421482545669,26.5907989499906,26.5907989499906,3497.92423217253,0.0,1.0
2021-09-08,29.57,29.595,29.541,29.59,6890,26.3413710201414,26.3636413710208,26.3155374131213,26.3591873008449,7734.49870335968,0.0,1.0
2021-09-09,29.48,29.6189,29.46,29.59,33508,26.2611977569756,26.3849318264615,26.2433814762721,26.3591873008449,37615.0337521301,0.0,1.0
2021-09-10,29.57,29.735,29.555,29.73,11509,26.3413710201414,26.4883553359454,26.3280088096138,26.4839012657695,12919.6437702419,0.0,1.0
2021-09-13,29.6854,29.7,29.59,29.59,7408,26.4441709598007,26.4571768447143,26.3591873008449,26.3591873008449,8315.98931705202,0.0,1.0
2021-09-14,29.5,29.5415,29.47,29.515,5075,26.2790140376791,26.3159828201389,26.2522896166239,26.2923762482068,5697.03641793184,0.0,1.0
2021-09-15,29.41,29.49,29.29,29.29,2528,26.1988407745133,26.2701058973274,26.0919430902923,26.0919430902923,2837.85380581905,0.0,1.0
2021-09-16,29.15,29.15,29.01,29.04,3897,25.9672291253677,25.9672291253677,25.8425151604431,25.8692395814984,4374.65042772027,0.0,1.0
2021-09-17,28.97,28.97,28.84,28.875,9779,25.8068825990361,25.8068825990361,25.6910767744633,25.7222552656944,10977.5998287597,0.0,1.0
2021-09-20,28.06,28.4,28.0,28.2,8923,24.9962418270263,25.299118598986,24.9427929849158,25.1209557919509,10016.6809767893,0.0,1.0
2021-09-21,28.44,28.5599,28.39,28.47,11377,25.334751160393,25.4415597632106,25.2902104586343,25.3614755814483,12771.4646949381,0.0,1.0
2021-09-22,28.92,28.92,28.81,28.89,2959,25.7623418972773,25.7623418972773,25.664352353408,25.735617476222,3321.68093806114,0.0,1.0
2021-09-23,28.92,28.99,28.91,28.9307,7449,25.7623418972773,25.8246988797396,25.7534337569256,25.7718736074537,8362.01463589641,0.0,1.0
2021-09-24,28.29,28.4,28.2,28.4,5168,25.4594651253176,25.5584591572648,25.37847000827,25.5584591572648,5742.56840355267,0.29,1.0
2021-09-27,28.26,28.42,28.11,28.28,19361,25.4324667529684,25.5764580721643,25.2974748912223,25.4504656678679,21513.5191294859,0.0,1.0
2021-09-28,28.0,28.1,27.955,28.1,10706,25.1984808592751,25.2884754337725,25.1579833007513,25.2884754337725,11896.2727028705,0.0,1.0
2021-09-29,27.82,27.95,27.81,27.95,9520,25.0364906251798,25.1534835720264,25.0274911677301,25.1534835720264,10578.4154802286,0.0,1.0
2021-09-30,28.03,28.299,27.96,28.299,11360,25.2254792316244,25.4675646370224,25.1624830294762,25.4675646370224,12622.9831780879,0.0,1.0
2021-10-01,28.03,28.03,27.88,27.89,19199,25.2254792316244,25.2254792316244,25.0904873698782,25.099486827328,21333.5082778265,0.0,1.0
2021-10-04,27.52,27.85,27.51,27.85,9683,24.7665069016876,25.063488997529,24.7575074442378,25.063488997529,10759.5375099846,0.0,1.0
2021-10-05,27.78,27.84,27.685,27.69,14127,25.0004927953808,25.0544895400793,24.9149979496083,24.9194976783332,15697.6129715535,0.0,1.0
2021-10-06,27.51,27.57,27.37,27.3805,11430,24.7575074442378,24.8115041889363,24.6315150399414,24.6409644702637,12700.7656448543,0.0,1.0
2021-10-07,27.92,28.01,27.91,27.99,9672,25.1264851996772,25.2074803167249,25.1174857422275,25.1894814018254,10747.3145509213,0.0,1.0
2021-10-08,27.88,27.99,27.86,27.93,5551,25.0904873698782,25.1894814018254,25.0724884549788,25.1354846571269,6168.14961457448,0.0,1.0
2021-10-11,27.72,27.94,27.71,27.905,11028,24.9464960506824,25.1444841145767,24.9374965932326,25.1129860135026,12254.0720499959,0.0,1.0
2021-10-12,27.6821,27.8,27.65,27.75,4468,24.9123881069479,25.0184917102803,24.8834998485342,24.9734944230316,4964.74373588879,0.0,1.0
2021-10-13,28.03,28.03,27.88,27.88,5930,25.2254792316244,25.2254792316244,25.0904873698782,25.0904873698782,6589.28611320961,0.0,1.0
2021-10-14,28.17,28.18,28.0772,28.09,12233,25.3514716359207,25.3604710933705,25.2679566707871,25.2794759763228,13593.0416564744,0.0,1.0
2021-10-15,28.43,28.46,28.365,28.365,6575,25.585457529614,25.6124559019632,25.5269610561907,25.5269610561907,7305.99598555704,0.0,1.0
2021-10-18,28.34,28.44,28.19,28.19,8100,25.5044624125663,25.5944569870637,25.3694705508202,25.3694705508202,9000.54258296762,0.0,1.0
2021-10-19,28.58,28.6,28.53,28.55,4493,25.7204493913601,25.7384483062596,25.6754521041114,25.6934510190109,4992.52318830537,0.0,1.0
2021-10-20,28.57,28.62,28.51,28.55,6325,25.7114499339104,25.7564472211591,25.6574531892119,25.6934510190109,7028.20146139136,0.0,1.0
2021-10-21,28.39,28.39,28.29,28.339,3156,25.549459699815,25.549459699815,25.4594651253176,25.5035624668214,3506.87807306738,0.0,1.0
2021-10-22,28.23,28.4,28.18,28.39,7481,25.4054683806192,25.5584591572648,25.3604710933705,25.549459699815,8312.72334113341,0.0,1.0
2021-10-25,28.41,28.44,28.27,28.39,9553,25.5674586147145,25.5944569870637,25.4414662104181,25.549459699815,10615.0843574185,0.0,1.0
2021-10-26,28.42,28.5995,28.38,28.5517,3990,25.5764580721643,25.7379983333871,25.5404602423653,25.6949809267774,4433.60060568404,0.0,1.0
2021-10-27,28.155,28.33,28.141,28.3,3459,25.3379724497461,25.4954629551166,25.3253732093165,25.4684645827674,3843.56503635617,0.0,1.0
2021-10-28,28.13,28.15,28.085,28.12,3136,25.3154738061218,25.3334727210212,25.2749762475979,25.306474348672,3484.65451113412,0.0,1.0
2021-10-29,27.94,27.94,27.84,27.84,3793,25.1444841145767,25.1444841145767,25.0544895400793,25.0544895400793,4214.6985206415,0.0,1.0
2021-11-01,28.11,28.11,27.98,27.98,14965,25.2974748912223,25.2974748912223,25.1804819443757,25.1804819443757,16628.7802165568,0.0,1.0
2021-11-02,27.78,28.0,27.78,28.0,11883,25.0004927953808,25.1984808592751,25.0004927953808,25.1984808592751,13204.1293226425,0.0,1.0
2021-11-03,28.03,28.04,27.7907,27.82,15474,25.2254792316244,25.2344786890741,25.0101222148521,25.0364906251798,17194.3698677581,0.0,1.0
2021-11-04,27.935,27.99,27.891,27.96,9721,25.1399843858518,25.1894814018254,25.100386773073,25.1624830294762,10801.7622776578,0.0,1.0
2021-11-05,28.09,28.21,28.06,28.07,8719,25.2794759763228,25.3874694657197,25.2524776039736,25.2614770614233,9688.3618248018,0.0,1.0
2021-11-08,28.335,28.35,28.1669,28.1669,4866,25.4999626838415,25.5134618700161,25.3486818041113,25.3486818041113,5406.99261836053,0.0,1.0
2021-11-09,28.29,28.4,28.2001,28.31,6589,25.4594651253176,25.5584591572648,25.3785600028445,25.4774640402171,7321.55247891032,0.0,1.0
2021-11-10,28.149,28.34,27.96,28.34,7153,25.3325727752763,25.5044624125663,25.1624830294762,25.5044624125663,7948.25692542805,0.0,1.0
2021-11-11,28.479,28.5299,28.4,28.43,11054,25.6295548711177,25.6753621095369,25.5584591572648,25.585457529614,12282.9626805091,0.0,1.0
2021-11-12,28.5001,28.55,28.5,28.5,3296,25.6485437263367,25.6934510190109,25.6484537317622,25.6484537317622,3662.44300660015,0.0,1.0
2021-11-15,28.62,28.66,28.53,28.65,25792,25.7564472211591,25.792445050958,25.6754521041114,25.7834455935083,28659.5054691235,0.0,1.0
2021-11-16,28.49,28.62,28.49,28.52,9599,25.6394542743124,25.7564472211591,25.6394542743124,25.6664526466617,10666.198549865,0.0,1.0
2021-11-17,28.63,28.63,28.47,28.62,8454,25.7654466786088,25.7654466786088,25.621455359413,25.7564472211591,9393.8996291862,0.0,1.0
2021-11-18,28.27,28.32,28.1301,28.32,16301,25.4414662104181,25.4864634976669,25.3155638006963,25.4864634976669,18113.3141536982,0.0,1.0
2021-11-19,28.22,28.3,28.22,28.3,7427,25.3964689231694,25.4684645827674,25.3964689231694,25.4684645827674,8252.71972391364,0.0,1.0
2021-11-22,28.239,28.4,28.23,28.341,10627,25.4135678923239,25.5584591572648,25.4054683806192,25.5053623583113,11808.4896332342,0.0,1.0
2021-11-23,28.23,28.35,28.13,28.29,10654,25.4054683806192,25.5134618700161,25.3154738061218,25.4594651253176,11838.491441844,0.0,1.0
2021-11-24,28.12,28.1299,28.0,28.07,10854,25.306474348672,25.3153838115473,25.1984808592751,25.2614770614233,12060.7270611766,0.0,1.0
2021-11-26,27.26,27.48,27.19,27.42,12036,24.5325210079943,24.7305090718886,24.4695248058461,24.6765123271901,13374.1395714319,0.0,1.0
2021-11-29,27.43,27.67,27.43,27.67,28538,24.6855117846399,24.9014987634337,24.6855117846399,24.9014987634337,31710.8005225592,0.0,1.0
2021-11-30,27.57,27.69,27.3171,27.68,21440,24.8115041889363,24.9194976783332,24.5839079100323,24.9104982208834,23823.6583924476,0.0,1.0
2021-12-01,27.53,28.0,27.53,27.86,4644,24.7755063591373,25.1984808592751,24.7755063591373,25.0724884549788,5160.31108090143,0.0,1.0
2021-12-02,27.9126,28.07,27.84,28.01,55558,25.1198256011644,25.2614770614233,25.0544895400793,25.2074803167249,61734.8326943845,0.0,1.0
2021-12-03,27.76,27.99,27.61,27.99,14828,24.9824938804813,25.1894814018254,24.8475020187352,25.1894814018254,16476.5488173141,0.0,1.0
2021-12-06,27.85,27.85,27.68,27.68,11032,25.063488997529,25.063488997529,24.9104982208834,24.9104982208834,12258.5167623826,0.0,1.0
2021-12-07,28.25,28.25,28.03,28.03,9234,25.4234672955187,25.4234672955187,25.2254792316244,25.2254792316244,10260.6185445831,0.0,1.0
2021-12-08,28.3608,28.42,28.3608,28.37,5006,25.5231812840618,25.5764580721643,25.5231812840618,25.5314607849156,5562.55755189331,0.0,1.0
2021-12-09,28.34,28.405,28.295,28.32,6701,25.5044624125663,25.5629588859897,25.4639648540425,25.4864634976669,7446.00442573654,0.0,1.0
2021-12-10,28.35,28.45,28.32,28.43,9096,25.5134618700161,25.6034564445135,25.4864634976669,25.585457529614,10107.2759672436,0.0,1.0
2021-12-13,28.0002,28.11,27.96,28.11,14504,25.1986608484241,25.2974748912223,25.1624830294762,25.2974748912223,16116.5271139953,0.0,1.0
2021-12-14,28.01,28.01,27.78,27.84,13210,25.2074803167249,25.2074803167249,25.0004927953808,25.0544895400793,14678.6626569138,0.0,1.0
2021-12-15,27.94,27.94,27.651,27.83,13134,25.1444841145767,25.1444841145767,24.8843997942792,25.0454900826295,14594.2131215675,0.0,1.0
2021-12-16,27.99,28.15,27.97,28.12,15194,25.1894814018254,25.3334727210212,25.1714824869259,25.306474348672,16883.2400006926,0.0,1.0
2021-12-17,27.8467,27.96,27.8467,27.9099,5767,25.0605191765706,25.1624830294762,25.0605191765706,25.117395747653,6408.1640834536,0.0,1.0
2021-12-20,27.58,27.5999,27.29,27.49,13934,24.820503646386,24.838412566711,24.5595193803435,24.7395085293383,15483.1555988976,0.0,1.0
2021-12-21,27.89,28.01,27.76,27.76,22384,25.099486827328,25.2074803167249,24.9824938804813,24.9824938804813,24872.6105156971,0.0,1.0
2021-12-22,28.13,28.19,27.95,27.95,12993,25.3154738061218,25.3694705508202,25.1534835720264,25.1534835720264,14437.537009938,0.0,1.0
2021-12-23,28.431,28.48,28.32,28.32,22045,25.586357475359,25.6304548168627,25.4864634976669,25.4864634976669,24495.9211409285,0.0,1.0
2021-12-27,28.45,28.4582,28.3901,28.4,9864,25.7509935499445,25.7584156289291,25.6967761680942,25.7057369707706,10897.8630069442,0.16394,1.0
2021-12-28,28.345,28.471,28.31,28.401,8557,25.6559547336794,25.7700013131976,25.6242751282576,25.7066421023541,9453.8740622893,0.0,1.0
2021-12-29,28.18,28.26,28.16,28.26,17998,25.5066080224055,25.5790185490838,25.488505390736,25.5790185490838,19884.4017030599,0.0,1.0
2021-12-30,28.33,28.44,28.25,28.285,16549,25.6423777599272,25.7419422341098,25.569967233249,25.6016468386707,18283.5294912733,0.0,1.0
2021-12-31,28.38,28.45,28.34,28.39,11846,25.6876343391011,25.7509935499445,25.651429075762,25.6966856549359,13087.5998763444,0.0,1.0
2022-01-03,28.43,28.4799,28.33,28.33,11110,25.732890918275,25.7780569842905,25.6423777599272,25.6423777599272,12274.458435437,0.0,1.0
2022-01-04,28.39,28.5,28.39,28.45,5627,25.6966856549359,25.7962501291184,25.6966856549359,25.7509935499445,6216.77566302464,0.0,1.0
2022-01-05,28.03,28.49,28.03,28.35,10401,25.3708382848838,25.7871988132837,25.3708382848838,25.6604803915968,11491.1469115194,0.0,1.0
2022-01-06,27.87,27.96,27.73,27.89,265678,25.2260172315274,25.3074790740404,25.0992988098405,25.244119863197,293524.173556258,0.0,1.0
2022-01-07,28.0525,28.07,27.88,27.88,73668,25.3912037455121,25.407043548223,25.2350685473622,25.2350685473622,81389.2712890883,0.0,1.0
2022-01-10,28.01,28.08,27.85,28.08,39630,25.3527356532143,25.4160948640577,25.2079145998578,25.4160948640577,43783.6892706001,0.0,1.0
2022-01-11,28.41,28.44,28.2,28.22,36979,25.7147882866054,25.7419422341098,25.5247106540751,25.5428132857446,40854.8333468969,0.0,1.0
2022-01-12,28.8287,28.8287,28.63,28.73,33815,26.0937668806076,26.0937668806076,25.9139172349706,26.0044303933183,37359.2090003872,0.0,1.0
2022-01-13,28.48,28.6701,28.48,28.6701,7154,25.7781474974489,25.950213011468,25.7781474974489,25.950213011468,7903.8231905595,0.0,1.0
2022-01-14,28.55,28.57,28.45,28.541,6265,25.8415067082923,25.8596093399619,25.7509935499445,25.833360524041,6921.64555337648,0.0,1.0
2022-01-18,28.03,28.15,28.0,28.06,6731,25.3708382848838,25.4794540749012,25.3436843373795,25.3979922323882,7436.48782438582,0.0,1.0
2022-01-19,28.25,28.334,28.21,28.25,16463,25.569967233249,25.6459982862611,25.5337619699099,25.569967233249,18188.515681602,0.0,1.0
2022-01-20,28.31,28.64,28.3,28.51,8721,25.6242751282576,25.9229685508053,25.6152238124229,25.8053014449532,9635.06318770892,0.0,1.0
2022-01-21,27.8753,28.17,27.8753,28.17,16019,25.2308144289198,25.4975567065707,25.2308144289198,25.4975567065707,17697.9792688808,0.0,1.0
2022-01-24,27.55,27.55,27.1425,27.5,16096,24.9363751248145,24.9363751248145,24.5675340045473,24.8911185456406,17783.0497728887,0.0,1.0
2022-01-25,27.48,27.67,27.2223,27.38,27109,24.873015913971,25.0449909148318,24.6397635049088,24.7825027556233,29950.3414695105,0.0,1.0
2022-01-26,27.18,27.59,27.11,27.5,7098,24.6014764389277,24.9725803881536,24.5381172280842,24.8911185456406,7841.95373309916,0.0,1.0
2022-01-27,26.88,27.0797,26.81,27.0797,5474,24.3299369638843,24.5106917411049,24.2665777530409,24.5106917411049,6047.73946674907,0.0,1.0
2022-01-28,26.95,26.95,26.6921,26.81,10776,24.3932961747278,24.3932961747278,24.1598627393488,24.2665777530409,11905.4513141556,0.0,1.0
2022-01-31,27.6675,27.72,27.3801,27.3801,9497,25.0427280858731,25.0902474940057,24.7825932687816,24.7825932687816,10492.3970982309,0.0,1.0
2022-02-01,27.82,27.87,27.55,27.82,26161,25.1807606523535,25.2260172315274,24.9363751248145,25.1807606523535,28902.979939646,0.0,1.0
2022-02-02,27.81,27.97,27.74,27.97,14826,25.1717093365187,25.3165303898752,25.1083501256753,25.3165303898752,16379.9388626273,0.0,1.0
2022-02-03,27.5178,27.63,27.4,27.47,14072,24.9072298878265,25.0087856514927,24.8006053872928,24.8639645981363,15546.9108103933,0.0,1.0
2022-02-04,27.54,27.66,27.46,27.46,7200,24.9273238089797,25.0359395989971,24.8549132823015,24.8549132823015,7954.64453061622,0.0,1.0
2022-02-07,27.45,27.68,27.435,27.44,48729,24.8458619664667,25.0540422306666,24.8322849927145,24.8368106506319,53836.3712961664,0.0,1.0
2022-02-08,27.7,27.7,27.5,27.5,5693,25.0721448623362,25.0721448623362,24.8911185456406,24.8911185456406,6289.69323788862,0.0,1.0
2022-02-09,28.08,28.11,28.0075,28.0075,17874,25.4160948640577,25.4432488115621,25.3504728242556,25.3504728242556,19747.4050472548,0.0,1.0
2022-02-10,28.03,28.13,27.979,28.13,6193,25.3708382848838,25.4613514432316,25.3246765741265,25.4613514432316,6842.09910807033,0.0,1.0
2022-02-11,27.53,28.02,27.53,27.93,2881,24.9182724931449,25.3617869690491,24.9182724931449,25.2803251265361,3182.96262398686,0.0,1.0
2022-02-14,27.43,27.5672,27.33,27.49,12301,24.8277593347971,24.9519433880503,24.7372461764494,24.8820672298058,13590.2892182098,0.0,1.0
2022-02-15,27.94,27.99,27.8001,27.8128,17065,25.2893764423708,25.3346330215447,25.1627485338423,25.1742437049525,18853.6123493008,0.0,1.0
2022-02-16,28.1589,28.26,27.985,27.985,18761,25.4875097459941,25.5790185490838,25.3301073636273,25.3301073636273,20727.3730609571,0.0,1.0
2022-02-17,27.91,28.07,27.859,28.07,7115,25.2622224948665,25.407043548223,25.2160607841091,25.407043548223,7860.73553268534,0.0,1.0
2022-02-18,27.77,27.88,27.761,27.88,4554,25.1355040731796,25.2350685473622,25.1273578889283,25.2350685473622,5031.31266561476,0.0,1.0
2022-02-22,27.49,27.69,27.445,27.52,6617,24.8820672298058,25.0630935465014,24.8413363085493,24.9092211773102,7310.53928598439,0.0,1.0
2022-02-23,27.27,27.545,27.19,27.54,11544,24.6829382814407,24.9318494668971,24.6105277547625,24.9273238089797,12753.9467307547,0.0,1.0
2022-02-24,26.79,26.79,26.02,26.11,18495,24.2484751213713,24.2484751213713,23.5515238020934,23.6329856446064,20433.4931380204,0.0,1.0
2022-02-25,27.24,27.24,26.979,26.98,8694,24.6557843339364,24.6557843339364,24.4195449906486,24.4204501222321,9605.23327071907,0.0,1.0
2022-02-28,27.12,27.12,26.7,26.87,18736,24.547168543919,24.547168543919,24.1670132788583,24.3208856480496,20699.752767448,0.0,1.0
2022-03-01,26.59,26.94,26.46,26.9,10405,24.0674488046758,24.384244858893,23.9497816988236,24.3480395955539,11495.5661584808,0.0,1.0
2022-03-02,27.17,27.17,26.5,26.62,8021,24.5924251230929,24.5924251230929,23.9859869621628,24.0946027521801,8861.69496945455,0.0,1.0
2022-03-03,26.79,26.8968,26.289,26.75,8975,24.2484751213713,24.3451431744868,23.7950041980489,24.2122698580322,9915.68536976121,0.0,1.0
2022-03-04,25.66,26.4853,25.66,26.06,8325,23.2256764320414,23.9726815278856,23.2256764320414,23.5877290654325,9197.557738525,0.0,1.0
2022-03-07,25.09,25.865,25.05,25.865,18840,22.709751429459,23.4112284066543,22.6735461661199,23.4112284066543,20814.6531884458,0.0,1.0
2022-03-08,25.14,25.27,24.96,25.27,50385,22.7550080086329,22.872675114485,22.5920843236069,22.872675114485,55665.9395382081,0.0,1.0
2022-03-09,25.695,25.78,25.39,25.48,18319,23.2573560374631,23.3342922220587,22.9812909045024,23.0627527470154,20239.0462717165,0.0,1.0
2022-03-10,25.2601,25.44,25.2601,25.37,11170,22.8637143118086,23.0265474836762,22.8637143118086,22.9631882728328,12340.7471398588,0.0,1.0
2022-03-11,24.96,25.49,24.96,25.49,18666,22.5920843236069,23.0718040628501,22.5920843236069,23.0718040628501,20622.4159456225,0.0,1.0
2022-03-14,24.4799,24.7512,24.3896,24.705,28378,22.1575306503792,22.4030928489767,22.0757972683911,22.36127576982,31352.3475680315,0.0,1.0
2022-03-15,24.36,24.45,24.045,24.1,16356,22.0490053735202,22.1304672160332,21.7638889247247,21.8136711618159,18070.3008253832,0.0,1.0
2022-03-16,25.97,26.04,25.22,25.22,19284,23.5062672229195,23.5696264337629,22.8274185353111,22.8274185353111,21305.1896011671,0.0,1.0
2022-03-17,25.98,26.01,25.74,25.83,12915,23.5153185387543,23.5424724862586,23.2980869587196,23.3795488012326,14268.6436267928,0.0,1.0
2022-03-18,26.21,26.28,25.69,25.74,15245,23.7234988029542,23.7868580137976,23.2528303795457,23.2980869587196,16842.8549818395,0.0,1.0
2022-03-21,25.9442,25.949,25.7954,25.93,13543,23.4829148280658,23.4872594596665,23.3482312484443,23.4700619595804,14962.465399741,0.0,1.0
2022-03-22,26.21,26.3,26.17,26.17,23158,23.7234988029542,23.8049606454672,23.6872935396151,23.6872935396151,25585.2302833348,0.0,1.0
2022-03-23,25.93,26.17,25.93,26.0,19703,23.4700619595804,23.6872935396151,23.4700619595804,23.5334211704238,21768.1057203794,0.0,1.0
2022-03-24,26.2,26.24,26.08,26.09,11052,23.7144474871194,23.7506527504585,23.6058316971021,23.6148830129368,12210.3793544959,0.0,1.0
2022-03-25,25.84,25.9,25.78,25.85,7288,23.4972159070847,23.5517760059402,23.4426558082293,23.506309256894,8014.64823512213,0.12,1.0
2022-03-28,25.86,25.89,25.721,25.77,4433,23.5154026067032,23.5426826561309,23.3890050443547,23.43356245842,4874.99116716471,0.0,1.0
2022-03-29,26.24,26.29,26.12,26.25,20976,23.8609498994545,23.9064166485007,23.7518297017435,23.8700432492637,23067.4068852801,0.0,1.0
2022-03-30,26.2,26.38,26.2,26.38,6412,23.8245765002175,23.9882567967839,23.8245765002175,23.9882567967839,7051.30687206408,0.0,1.0
2022-03-31,26.02,26.13,25.9,26.13,44393,23.6608962036511,23.7609230515528,23.5517760059402,23.7609230515528,48819.1930710451,0.0,1.0
2022-04-01,26.275,26.31,26.15,26.31,27447,23.8927766237868,23.9246033481192,23.7791097511713,23.9246033481192,30183.5963377328,0.0,1.0
2022-04-04,26.715,26.74,26.49,26.492,11898,24.2928840153935,24.3156173899166,24.0882836446855,24.0901023146474,13084.2871434527,0.0,1.0
2022-04-05,26.27,26.49,26.27,26.49,8020,23.8882299488822,24.0882836446855,23.8882299488822,24.0882836446855,8819.63211384185,0.0,1.0
2022-04-06,26.0195,26.11,25.94,26.11,4727,23.6604415361606,23.7427363519343,23.5881494051772,23.7427363519343,5198.30436435542,0.0,1.0
2022-04-07,25.83,25.91,25.67,25.78,13781,23.4881225572755,23.5608693557494,23.3426289603276,23.4426558082293,15155.0311921265,0.0,1.0
2022-04-08,25.85,25.9719,25.82,25.85,9661,23.506309256894,23.6171571910686,23.4790292074662,23.506309256894,10624.2476124471,0.0,1.0
2022-04-11,25.47,25.65,25.47,25.65,6217,23.1607619641427,23.3244422607091,23.1607619641427,23.3244422607091,6836.86444535596,0.0,1.0
2022-04-12,25.44,25.67,25.38,25.62,7683,23.133481914715,23.3426289603276,23.0789218158595,23.2971622112814,8449.03161230012,0.0,1.0
2022-04-13,25.7629,25.79,25.73,25.75,2637,23.4271061800555,23.4517491580385,23.397189059183,23.4153757588015,2899.92143194525,0.0,1.0
2022-04-14,25.52,25.74,25.52,25.74,11053,23.2062287131889,23.4062824089923,23.2062287131889,23.4062824089923,12155.0366277175,0.0,1.0
2022-04-18,25.41,25.55,25.41,25.49,7211,23.1062018652873,23.2335087626167,23.1062018652873,23.1789486637612,7929.97096919121,0.0,1.0
2022-04-19,25.27,25.29,25.18,25.18,15831,22.9788949679579,22.9970816675763,22.8970548196747,22.8970548196747,17409.4259344427,0.0,1.0
2022-04-20,25.09,25.229,25.09,25.11,6860,22.8152146713915,22.94161223374,22.8152146713915,22.83340137101,7543.97460111659,0.0,1.0
2022-04-21,24.73,24.93,24.64,24.93,6074,22.4878540782587,22.6697210744436,22.4060139299755,22.6697210744436,6679.60666577001,0.0,1.0
2022-04-22,24.31,24.63,24.31,24.63,9547,22.1059333862705,22.3969205801663,22.1059333862705,22.3969205801663,10498.8812706793,0.0,1.0
2022-04-25,24.05,24.09,23.77,23.92,48901,21.8695062912302,21.9058796904671,21.6148924965714,21.75129274371,53776.6620946359,0.0,1.0
2022-04-26,23.5,23.73,23.5,23.72,31216,21.3693720517218,21.5785190973344,21.3693720517218,21.5694257475251,34328.3835493375,0.0,1.0
2022-04-27,23.83,23.92,23.71,23.71,18550,21.6694525954268,21.75129274371,21.5603323977159,21.5603323977159,20399.5231560806,0.0,1.0
2022-04-28,24.12,24.17,23.8,23.87,14530,21.9331597398949,21.9786264889411,21.6421725459991,21.7058259946638,15978.7100516362,0.0,1.0
2022-04-29,24.09,24.49,24.09,24.44,16663,21.9058796904671,22.2696136828369,21.9058796904671,22.2241469337907,18324.3802883974,0.0,1.0
2022-05-02,24.06,24.11,23.83,24.0,20888,21.8785996410394,21.9240663900856,21.6694525954268,21.824039542184,22970.6328670734,0.0,1.0
2022-05-03,24.27,24.32,24.19,24.2448,13245,22.0695599870335,22.1150267360797,21.9968131885596,22.0466447455142,14565.5894448673,0.0,1.0
2022-05-04,24.49,24.565,23.92,24.06,10624,22.2696136828369,22.3378138064062,21.75129274371,21.8785996410394,11683.2632889596,0.0,1.0
2022-05-05,23.66,23.93,23.5001,23.93,16449,21.5148656486697,21.7603860935193,21.3694629852199,21.7603860935193,18089.0434713946,0.0,1.0
2022-05-06,23.36,23.5069,23.25,23.41,50771,21.2420651543924,21.3756464630902,21.1420383064907,21.2875319034386,55833.1099815292,0.0,1.0
2022-05-09,22.72,23.05,22.72,22.95,18116,20.6600907666008,20.9601713103058,20.6600907666008,20.8692378122134,19922.251293561,0.0,1.0
2022-05-10,22.89,23.02,22.66,23.02,38486,20.8146777133579,20.9328912608781,20.6055306677453,20.9328912608781,42323.2370989175,0.0,1.0
2022-05-11,22.7703,23.09,22.75,22.99,32477,20.7058303161413,20.9965447095428,20.6873708160285,20.9056112114504,35715.1112420501,0.0,1.0
2022-05-12,22.68,22.78,22.47,22.56,32867,20.6237173673638,20.7146508654563,20.4327570213697,20.5145971696529,36143.9960954664,0.0,1.0
2022-05-13,23.16,23.22,22.85,22.85,15857,21.0601981582075,21.114758257063,20.778304314121,20.778304314121,17438.0182580038,0.0,1.0
2022-05-16,23.12,23.23,23.02,23.02,33747,21.0238247589705,21.1238516068722,20.9328912608781,20.9328912608781,37111.7362775339,0.0,1.0
2022-05-17,23.76,23.76,23.53,23.69,13669,21.6057991467621,21.6057991467621,21.3966521011495,21.5421456980974,15031.8642598634,0.0,1.0
2022-05-18,23.12,23.54,23.1,23.53,22399,21.0238247589705,21.4057454509588,21.0056380593521,21.3966521011495,24632.2867478733,0.0,1.0
2022-05-19,23.5,23.56,23.28,23.28,43618,21.3693720517218,21.4239321505772,21.1693183559184,21.1693183559184,47966.9218879743,0.0,1.0
2022-05-20,23.55,23.56,23.26,23.44,10815,21.414838800768,21.4239321505772,21.1511316562999,21.3148119528663,11893.3068966583,0.0,1.0
2022-05-23,23.81,23.81,23.725,23.75,6768,21.6512658958083,21.6512658958083,21.5739724224298,21.5967057969529,7442.80176390046,0.0,1.0
2022-05-24,23.36,23.44,23.17,23.36,28641,21.2420651543924,21.3148119528663,21.0692915080168,21.2420651543924,31496.6438120379,0.0,1.0
2022-05-25,23.42,23.53,23.27,23.27,125243,21.2966252532478,21.3966521011495,21.1602250061092,21.1602250061092,137730.322298491,0.0,1.0
2022-05-26,23.76,23.83,23.7,23.7,6198,21.6057991467621,21.6694525954268,21.5512390479067,21.5512390479067,6815.97005506133,0.0,1.0
2022-05-27,23.98,24.02,23.8801,23.94,7011,21.8058528425655,21.8422262418024,21.7150102779711,21.7694794433285,7710.03001872134,0.0,1.0
2022-05-31,24.52,24.53,24.27,24.53,28802,22.2968937322646,22.3059870820739,22.0695599870335,22.3059870820739,31673.6962771662,0.0,1.0
2022-06-01,24.25,24.525,24.12,24.51,9313,22.051373287415,22.3014404071692,21.9331597398949,22.2878003824554,10241.5503586296,0.0,1.0
2022-06-02,24.59,24.59,24.31,24.37,25174,22.3605471809293,22.3605471809293,22.1059333862705,22.160493485126,27683.9674356427,0.0,1.0
2022-06-03,24.13,24.44,24.07,24.44,27366,21.9422530897041,22.2241469337907,21.8876929908487,22.2241469337907,30094.5202527926,0.0,1.0
2022-06-06,24.2108,24.48,24.14,24.48,11614,22.0157273561628,22.2605203330276,21.9513464395134,22.2605203330276,12771.9709937854,0.0,1.0
2022-06-07,24.29,24.29,24.0981,24.1,19081,22.087746686652,22.087746686652,21.9132453038126,21.9149730402764,20983.4663795781,0.0,1.0
2022-06-08,24.19,24.33,24.14,24.33,57910,21.9968131885596,22.124120085889,21.9513464395134,22.124120085889,63683.9022085513,0.0,1.0
2022-06-09,23.74,24.09,23.65,24.08,14212,21.5876124471436,21.9058796904671,21.5057722988604,21.8967863406579,15629.0039403891,0.0,1.0
2022-06-10,23.51,23.62,23.39,23.58,36790,21.378465401531,21.4784922494327,21.2693452038201,21.4421188501957,40458.1378389329,0.0,1.0
2022-06-13,22.765,23.0,22.69,22.95,26213,20.7010108407424,20.9147045612596,20.6328107171731,20.8692378122134,28826.5606733337,0.0,1.0
2022-06-14,23.06,23.06,22.79,23.01,16263,20.9692646601151,20.9692646601151,20.7237442152655,20.9237979110689,17884.4983874576,0.0,1.0
2022-06-15,23.22,23.33,22.93,22.93,16879,21.114758257063,21.2147851049647,20.8510511125949,20.8510511125949,18561.9165149048,0.0,1.0
2022-06-16,22.505,22.54,22.355,22.49,13446,20.4645837457021,20.4964104700344,20.3281834985634,20.4509437209882,14786.6301000894,0.0,1.0
2022-06-17,22.62,22.62,22.33,22.6,49689,20.5691572685084,20.5691572685084,20.3054501240403,20.5509705688899,54643.2294394872,0.0,1.0
2022-06-21,22.83,22.93,22.8,22.8,27667,20.7601176145025,20.8510511125949,20.7328375650748,20.7328375650748,30425.5313832497,0.0,1.0
2022-06-22,22.48,22.52,22.35,22.35,20437,20.441850371179,20.4782237704159,20.3236368236588,20.3236368236588,22474.6660237638,0.0,1.0
2022-06-23,22.4393,22.5101,22.321,22.505,21624,20.4048404374553,20.4692213541048,20.297266109212,20.4645837457021,23780.0155648026,0.0,1.0
2022-06-24,22.44,22.44,22.14,22.14,25299,20.8692378122134,20.8692378122134,20.5902373067025,20.5902373067025,27203.1765179156,0.51,1.0
2022-06-27,22.4501,22.54,22.41,22.44,128335,20.8786308292323,20.962237980717,20.8413377616623,20.8692378122134,137994.373628471,0.0,1.0
2022-06-28,22.33,22.68,22.29,22.59,26993,20.7669376268594,21.0924382166221,20.729737559458,21.0087380649688,29024.6785939403,0.0,1.0
2022-06-29,22.19,22.3199,22.17,22.3,11102,20.6367373909543,20.7575446098406,20.6181373572536,20.7390375763083,11937.6127792363,0.0,1.0
2022-06-30,22.2,22.2,21.84,21.84,22438,20.6460374078047,20.6460374078047,20.3112368011917,20.3112368011917,24126.8380058101,0.0,1.0
2022-07-01,21.91,21.93,21.73,21.89,14921,20.3763369191442,20.3949369528449,20.2089366158377,20.3577368854435,16044.0569518091,0.0,1.0
2022-07-05,21.64,21.64,21.3,21.44,24909,20.1252364641844,20.1252364641844,19.8090358912721,19.9392361271772,26783.8224390197,0.0,1.0
2022-07-06,21.53,21.65,21.45,21.58,46626,20.0229362788304,20.1345364810348,19.9485361440275,20.0694363630822,50135.393032307,0.0,1.0
2022-07-07,22.06,22.09,22.02,22.03,11846,20.5158371718996,20.5437372224507,20.4786371044982,20.4879371213485,12737.6113297454,0.0,1.0
2022-07-08,22.11,22.18,21.99,22.01,42738,20.5623372561514,20.627437374104,20.4507370539471,20.4693370876478,45954.7554457757,0.0,1.0
2022-07-11,21.51,21.7662,21.51,21.67,27249,20.0043362451297,20.242602676836,20.0043362451297,20.1531365147355,29299.946912395,0.0,1.0
2022-07-12,21.42,21.52,21.35,21.4772,24796,19.9206360934764,20.0136362619801,19.8555359755239,19.9738321898605,26662.3172828268,0.0,1.0
2022-07-13,21.4053,21.51,21.21,21.23,23954,19.9069650687064,20.0043362451297,19.7253357396188,19.7439357733195,25756.9425791593,0.0,1.0
2022-07-14,21.27,21.3292,21.12,21.21,20442,19.781135840721,19.8361919404751,19.6416355879656,19.7253357396188,21980.6053353583,0.0,1.0
2022-07-15,21.42,21.5,21.18,21.185,199892,19.9206360934764,19.9950362282793,19.6974356890677,19.7020856974929,214937.244970916,0.0,1.0
2022-07-18,21.43,21.76,21.43,21.74,52923,19.9299361103268,20.2368366663888,19.9299361103268,20.218236632688,56906.348506172,0.0,1.0
2022-07-19,21.81,21.88,21.72,21.7375,35380,20.2833367506406,20.3484368685931,20.1996365989873,20.2159116284754,38042.9418239398,0.0,1.0
2022-07-20,21.82,21.82,21.6455,21.66,43458,20.2926367674909,20.2926367674909,20.1303514734521,20.1438364978851,46728.9475914296,0.0,1.0
2022-07-21,21.83,21.95,21.72,21.72,17252,20.3019367843413,20.4135369865456,20.1996365989873,20.1996365989873,18550.5040233638,0.0,1.0
2022-07-22,21.84,21.85,21.655,21.85,25690,20.3112368011917,20.320536818042,20.13918648946,20.320536818042,27623.6058636804,0.0,1.0
2022-07-25,21.74,21.89,21.74,21.83,59837,20.218236632688,20.3577368854435,20.218236632688,20.3019367843413,64340.743638188,0.0,1.0
2022-07-26,21.8,21.8,21.61,21.795,14936,20.2740367337902,20.2740367337902,20.0973364136333,20.269386725365,16060.1859548436,0.0,1.0
2022-07-27,22.065,22.11,21.8001,21.8499,23086,20.5204871803248,20.5623372561514,20.2741297339587,20.3204438178735,24823.6109368987,0.0,1.0
2022-07-28,22.07,22.26,21.94,22.06,12113,20.52513718875,20.7018375089069,20.4042369696953,20.5158371718996,13024.7075837587,0.0,1.0
2022-07-29,22.155,22.155,21.92,21.92,28495,20.6041873319781,20.6041873319781,20.3856369359946,20.3856369359946,30639.7294311239,0.0,1.0
2022-08-01,21.88,22.005,21.88,21.95,28531,20.3484368685931,20.4646870792226,20.3484368685931,20.4135369865456,30678.4390384067,0.0,1.0
2022-08-02,21.84,21.95,21.75,21.8,11253,20.3112368011917,20.4135369865456,20.2275366495384,20.2740367337902,12099.9780764498,0.0,1.0
2022-08-03,21.72,21.87,21.668,21.79,12478,20.1996365989873,20.3391368517427,20.1512765113654,20.2647367169398,13417.1799909305,0.0,1.0
2022-08-04,22.0,22.01,21.9301,21.97,9649,20.4600370707975,20.4693370876478,20.3950299530134,20.4321370202464,10375.2500186318,0.0,1.0
2022-08-05,22.18,22.18,21.99,22.02,15965,20.627437374104,20.627437374104,20.4507370539471,20.4786371044982,17166.6355630073,0.0,1.0
2022-08-08,22.1601,22.27,22.101,22.26,17763,20.6089303405718,20.7111375257572,20.5539672409861,20.7018375089069,19099.9653934042,0.0,1.0
2022-08-09,22.17,22.18,22.06,22.18,8360,20.6181373572536,20.627437374104,20.5158371718996,20.627437374104,8989.23102453752,0.0,1.0
2022-08-10,22.32,22.37,22.19,22.255,15577,20.7576376100091,20.8041376942609,20.6367373909543,20.6971875004817,16749.4320178493,0.0,1.0
2022-08-11,22.39,22.63,22.33,22.52,10421,20.8227377279616,21.0459381323703,20.7669376268594,20.9436379470163,11205.3560414719,0.0,1.0
2022-08-12,22.75,22.75,22.4,22.4,15662,21.1575383345746,21.1575383345746,20.832037744812,20.832037744812,16840.8297017113,0.0,1.0
2022-08-15,22.58,22.62,22.37,22.37,55923,20.9994380481185,21.0366381155199,20.8041376942609,20.8041376942609,60132.1491130635,0.0,1.0
2022-08-16,22.61,22.68,22.46,22.46,45976,21.0273380986696,21.0924382166221,20.8878378459141,20.8878378459141,49436.4695674804,0.0,1.0
2022-08-17,22.7,22.7,22.53,22.56,15062,21.1110382503228,21.1110382503228,20.9529379638667,20.9808380144178,16195.669580333,0.0,1.0
2022-08-18,22.44,22.519,22.375,22.46,46540,20.8692378122134,20.9427079453313,20.808787702686,20.8878378459141,50042.920081576,0.0,1.0
2022-08-19,22.145,22.19,22.11,22.1399,16586,20.5948873151277,20.6367373909543,20.5623372561514,20.590144306534,17834.3762886339,0.0,1.0
2022-08-22,22.02,22.03,21.95,21.972,24808,20.4786371044982,20.4879371213485,20.4135369865456,20.4339970236164,26675.2204852543,0.0,1.0
2022-08-23,22.15,22.18,22.08,22.13,16407,20.5995373235529,20.627437374104,20.5344372056004,20.5809372898522,17641.9035190893,0.0,1.0
2022-08-24,22.11,22.2,22.03,22.0388,35444,20.5623372561514,20.6460374078047,20.4879371213485,20.4961211361769,38111.7589035536,0.0,1.0
2022-08-25,22.35,22.39,22.12,22.12,31879,20.7855376605601,20.8227377279616,20.5716372730018,20.5716372730018,34278.4325156976,0.0,1.0
2022-08-26,22.0995,22.45,22.06,22.45,21809,20.5525722384586,20.8785378290638,20.5158371718996,20.8785378290638,23450.4951452318,0.0,1.0
2022-08-29,21.91,21.96,21.8879,21.94,14493,20.3763369191442,20.422837003396,20.3557838819049,20.4042369696953,15583.8427318926,0.0,1.0
2022-08-30,21.68,21.7701,21.6439,21.7701,14178,20.1624365315859,20.2462296834076,20.128863470756,20.2462296834076,15245.133668169,0.0,1.0
2022-08-31,21.69,21.92,21.69,21.84,17825,20.1717365484362,20.3856369359946,20.1717365484362,20.3112368011917,19166.6319392801,0.0,1.0
2022-09-01,21.63,21.63,21.38,21.56,7264,20.115936447334,20.115936447334,19.883436026075,20.0508363293815,7810.73853615318,0.0,1.0
2022-09-02,21.41,21.67,21.34,21.67,13014,19.9113360766261,20.1531365147355,19.8462359586735,20.1531365147355,13993.5230326951,0.0,1.0
2022-09-06,21.2099,21.2809,21.17,21.2299,15670,19.7252427394503,19.7912728590879,19.6881356722174,19.743842773151,16849.431836663,0.0,1.0
2022-09-07,21.47,21.47,21.19,21.22,17792,19.9671361777282,19.9671361777282,19.7067357059181,19.7346357564692,19131.1481326043,0.0,1.0
2022-09-08,21.27,21.35,21.18,21.35,12919,19.781135840721,19.8555359755239,19.6974356890677,19.8555359755239,13891.3726801435,0.0,1.0
2022-09-09,21.65,21.65,21.56,21.6,15183,20.1345364810348,20.1345364810348,20.0508363293815,20.088036396783,16325.7768714776,0.0,1.0
2022-09-12,21.9,21.92,21.81,21.81,16809,20.3670369022938,20.3856369359946,20.2833367506406,20.2833367506406,18074.1608004128,0.0,1.0
2022-09-13,21.2438,21.53,21.2,21.53,30620,19.756769796573,20.0229362788304,19.7160357227685,20.0229362788304,32924.6715276721,0.0,1.0
2022-09-14,21.41,21.44,21.3,21.42,10884,19.9113360766261,19.9392361271772,19.8090358912721,19.9206360934764,11703.2046018022,0.0,1.0
2022-09-15,21.16,21.29,21.1,21.27,16566,19.678835655367,19.7997358744217,19.6230355542648,19.781135840721,17812.8709512546,0.0,1.0
2022-09-16,20.98,21.04,20.89,21.0,37286,19.5114353520605,19.5672354531627,19.4277352004072,19.5300353857612,40092.4004761848,0.0,1.0
2022-09-19,21.01,21.08,20.61,20.62,12059,19.5393354026116,19.6044355205641,19.1673347285971,19.1766347454474,12966.6431728346,0.0,1.0
2022-09-20,21.0412,21.1176,20.91,21.0031,33268,19.5683514551847,19.6394035839215,19.4463352341079,19.5329183909848,35771.9781966883,0.0,1.0
2022-09-21,20.74,21.01,20.68,20.9,33644,19.2882349476518,19.5393354026116,19.2324348465496,19.4370352172576,36176.2785394186,0.0,1.0
2022-09-22,20.67,20.75,20.52,20.64,30723,19.2231348296992,19.2975349645021,19.0836345769438,19.1952347791482,33035.4240151754,0.0,1.0
2022-09-23,20.04,20.27,19.98,20.27,37669,18.6372337681264,18.8511341556847,18.5814336670242,18.8511341556847,40504.227686998,0.0,1.0
2022-09-26,19.5438,19.68,19.4,19.68,82052,18.4547674375223,18.5833780109518,18.3189803563244,18.5833780109518,86893.9629301174,0.3,1.0
2022-09-27,19.55,19.7374,19.45,19.7374,31416,18.4606219570176,18.6375795301504,18.3661942232221,18.6375795301504,33269.8866500825,0.0,1.0
2022-09-28,19.5706,19.65,19.27,19.46,25647,18.4800740701795,18.5550496908131,18.1962243023903,18.3756369966017,27160.4527283761,0.0,1.0
2022-09-29,19.32,19.36,18.98,19.36,51213,18.243438169288,18.2812092628062,17.9223838743833,18.2812092628062,54235.1255732962,0.0,1.0
2022-09-30,19.17,19.25,19.1,19.13,17616,18.1017965685948,18.1773387556312,18.0356971549379,18.0640254750766,18655.5361353403,0.0,1.0
2022-10-03,19.47,19.54,19.25,19.2999,34235,18.3850797699812,18.4511791836381,18.1773387556312,18.2244581947951,36255.238396536,0.0,1.0
2022-10-04,20.1,20.1,19.9,20.04,45548,18.9799744928928,18.9799744928928,18.7911190253018,18.9233178526155,48235.8287859039,0.0,1.0
2022-10-05,19.96,20.09,19.85,19.99,43112,18.8477756655791,18.9705317195132,18.7439051584041,18.8761039857178,45656.0782167799,0.0,1.0
2022-10-06,19.91,20.02,19.9,20.02,39327,18.8005617986814,18.9044323058564,18.7911190253018,18.9044323058564,41647.7219342944,0.0,1.0
2022-10-07,19.48,19.67,19.46,19.67,24365,18.3945225433608,18.5739352375722,18.3756369966017,18.5739352375722,25802.8007457747,0.0,1.0
2022-10-10,19.26,19.4,19.2,19.38,76770,18.1867815290107,18.3189803563244,18.1301248887334,18.3000948095653,81300.2673200545,0.0,1.0
2022-10-11,19.0,19.1,18.985,19.03,12778,17.9412694211424,18.0356971549379,17.9271052610731,17.9695977412811,13532.0413679257,0.0,1.0
2022-10-12,19.05,19.1,19.0,19.06,16565,17.9884832880402,18.0356971549379,17.9412694211424,17.9979260614197,17542.5156722249,0.0,1.0
2022-10-13,19.05,19.2,18.735,18.735,10386,17.9884832880402,18.1301248887334,17.6910359265844,17.6910359265844,10998.8872787037,0.0,1.0
2022-10-14,18.88,19.15,18.85,19.0801,25612,17.8279561405879,18.0829110218357,17.7996278204492,18.0169060359126,27123.3873466358,0.0,1.0
2022-10-17,19.39,19.447,19.36,19.38,24181,18.3095375829448,18.3633613912083,18.2812092628062,18.3000948095653,25607.9427389116,0.0,1.0
2022-10-18,19.38,19.45,19.28,19.45,9503,18.3000948095653,18.3661942232221,18.2056670757698,18.3661942232221,10063.7806479416,0.0,1.0
2022-10-19,18.99,19.145,18.95,19.14,30864,17.9318266477629,18.0781896351459,17.8940555542447,18.0734682484561,32685.3126294928,0.0,1.0
2022-10-20,19.15,19.38,19.15,19.31,16962,18.0829110218357,18.3000948095653,18.0829110218357,18.2339953959084,17962.9430022504,0.0,1.0
2022-10-21,19.46,19.47,19.05,19.13,23305,18.3756369966017,18.3850797699812,17.9884832880402,18.0640254750766,24680.2491844974,0.0,1.0
2022-10-24,18.83,18.94,18.7099,18.94,27038,17.7807422736901,17.8846127808652,17.6673345654017,17.8846127808652,28633.5368998259,0.0,1.0
2022-10-25,18.96,18.97,18.85,18.8799,27485,17.9034983276242,17.9129411010038,17.7996278204492,17.8278617128541,29106.9147751948,0.0,1.0
2022-10-26,19.27,19.32,19.1,19.1,14221,18.1962243023903,18.243438169288,18.0356971549379,18.0356971549379,15060.1941065324,0.0,1.0
2022-10-27,19.036,19.1502,19.03,19.1,20097,17.9752634053088,18.0830998773033,17.9695977412811,18.0356971549379,21282.9421952734,0.0,1.0
2022-10-28,18.893,18.9,18.7,18.83,17628,17.8402317459813,17.846841687347,17.657986219756,17.7807422736901,18668.2442662227,0.0,1.0
2022-10-31,18.83,18.83,18.61,18.74,20424,17.7807422736901,17.7807422736901,17.57300125934,17.6957573132742,21629.2387618183,0.0,1.0
2022-11-01,19.205,19.37,19.12,19.18,50765,18.1348462754232,18.2906520361857,18.054582701697,18.1112393419743,53760.6886870205,0.0,1.0
2022-11-02,19.11,19.38,19.05,19.16,19283,18.0451399283175,18.3000948095653,17.9884832880402,18.0923537952152,20420.9073170849,0.0,1.0
2022-11-03,19.18,19.239,19.0,19.0,43969,18.1112393419743,18.1669517049137,17.9412694211424,17.9412694211424,46563.6505639635,0.0,1.0
2022-11-04,19.94,19.97,19.78,19.8,9981,18.82889011882,18.8572184389587,18.6778057447472,18.6966912915063,10569.9878614233,0.0,1.0
2022-11-07,20.06,20.08,19.99,20.045,21182,18.9422033993746,18.9610889461337,18.8761039857178,18.9280392393053,22431.9690292223,0.0,1.0
2022-11-08,20.21,20.28,20.05,20.07,20391,19.0838450000678,19.1499444137247,18.9327606259951,18.9516461727541,21594.2914018918,0.0,1.0
2022-11-09,19.94,20.1305,19.91,20.1305,10981,18.82889011882,19.0087749517004,18.8005617986814,19.0087749517004,11628.9987682886,0.0,1.0
2022-11-10,20.59,20.6,20.32,20.32,30017,19.4426703884907,19.4521131618702,19.1877155072429,19.1877155072429,31788.3303913778,0.0,1.0
2022-11-11,21.126,21.15,20.99,20.99,38253,19.9488030416345,19.9714656977454,19.8203813236726,19.8203813236726,40510.344220321,0.0,1.0
2022-11-14,21.1162,21.23,21.0578,21.1,8294,19.9395491237225,20.0470078847818,19.884403327186,19.9242518308477,8783.4364615414,0.0,1.0
2022-11-15,21.63,21.69,21.46,21.63,24675,20.4247188199637,20.481375460241,20.2641916725114,20.4247188199637,26131.0941269031,0.0,1.0
2022-11-16,21.28,21.43,21.22,21.43,20903,20.0942217516795,20.2358633523728,20.0375651114022,20.2358633523728,22136.5049862069,0.0,1.0
2022-11-17,21.2,22.24,20.9,20.9,148608,20.0186795646431,21.0007279961162,19.7353963632567,19.7353963632567,157377.492847449,0.0,1.0
2022-11-18,21.09,21.12,21.0182,21.11,21446,19.9148090574681,19.9431373776068,19.847009944603,19.9336946042272,22711.5479086347,0.0,1.0
2022-11-21,20.98,20.98,20.835,20.98,14964,19.8109385502931,19.8109385502931,19.6740183362896,19.8109385502931,15847.0392103334,0.0,1.0
2022-11-22,21.0,21.005,20.945,20.945,9512,19.8298240970522,19.8345454837419,19.7778888434647,19.7778888434647,10073.3117461034,0.0,1.0
2022-11-23,21.1349,21.16,21.0331,21.11,25168,19.9572071099423,19.980908471125,19.8610796769385,19.9336946042272,26653.1865039876,0.0,1.0
2022-11-25,21.06,21.22,21.06,21.22,9428,19.8864807373295,20.0375651114022,19.8864807373295,20.0375651114022,9984.35482992669,0.0,1.0
2022-11-28,20.9898,21.13,20.96,21.03,13581,19.820192468205,19.9525801509863,19.792053003534,19.8581524171908,14382.4271261386,0.0,1.0
2022-11-29,21.42,21.42,21.3,21.3,15150,20.2264205789932,20.2264205789932,20.1131072984386,20.1131072984386,16044.0152390104,0.0,1.0
2022-11-30,22.03,22.05,21.72,21.82,30675,20.8024297551457,20.8213153019048,20.5097037803797,20.6041315141752,32485.1595680952,0.0,1.0
2022-12-01,21.95,22.049,21.86,21.97,21205,20.7268875681093,20.8203710245668,20.6419026076934,20.7457731148684,22456.3262800802,0.0,1.0
2022-12-02,21.93,21.99,21.63,21.71,36596,20.7080020213502,20.7646586616275,20.4247188199637,20.5002610070001,38755.5631476451,0.0,1.0
2022-12-05,21.69,21.94,21.65,21.9,19773,20.481375460241,20.7174447947297,20.4436043667228,20.6796737012116,20939.822661449,0.0,1.0
2022-12-06,21.74,21.76,21.56,21.76,25064,20.5285893271388,20.5474748738979,20.3586194063069,20.5474748738979,26543.0493696736,0.0,1.0
2022-12-07,21.56,21.6508,21.51,21.55,17246,20.3586194063069,20.4443597885932,20.3114055394092,20.3491766329273,18263.7020998002,0.0,1.0
2022-12-08,21.6546,21.73,21.61,21.73,9966,20.4479480424774,20.5191465537592,20.4058332732046,20.5191465537592,10554.1026978203,0.0,1.0
2022-12-09,21.63,21.78,21.56,21.7799,30700,20.4247188199637,20.566360420657,20.3586194063069,20.5662659929232,32511.6348407669,0.0,1.0
2022-12-12,21.43,21.532,21.37,21.44,13071,20.2358633523728,20.3321796408442,20.1792067120955,20.2453061257523,13842.3315636372,0.0,1.0
2022-12-13,21.57,21.91,21.57,21.78,18700,20.3680621796864,20.6891164745911,20.3680621796864,20.566360420657,19803.5039583825,0.0,1.0
2022-12-14,21.82,21.82,21.55,21.76,17422,20.6041315141752,20.6041315141752,20.3491766329273,20.5474748738979,18450.0880194085,0.0,1.0
2022-12-15,21.21,21.48,21.21,21.48,33061,20.0281223380227,20.2830772192705,20.0281223380227,20.2830772192705,35011.959591876,0.0,1.0
2022-12-16,21.29,21.37,21.24,21.3,296642,20.1036645250591,20.1792067120955,20.0564506581613,20.1131072984386,314147.113434357,0.0,1.0
2022-12-19,21.32,21.47,21.27,21.47,68850,20.1319928451977,20.273634445891,20.0847789783,20.273634445891,72912.9009376809,0.0,1.0
2022-12-20,21.37,21.37,21.23,21.27,10724,20.1792067120955,20.1792067120955,20.0470078847818,20.0847789783,11356.8329652242,0.0,1.0
2022-12-21,21.38,21.44,21.26,21.31,20476,20.188649485475,20.2453061257523,20.0753362049204,20.1225500718182,21684.3073289754,0.0,1.0
2022-12-22,21.31,21.35,21.115,21.35,18066,20.1225500718182,20.1603211653364,19.938415990917,20.1603211653364,19132.0910434298,0.0,1.0
2022-12-23,21.2,21.26,21.18,21.18,19701,20.0186795646431,20.0753362049204,19.999794017884,19.999794017884,20863.5738761547,0.0,1.0
2022-12-27,21.52,21.61,21.435,21.48,17846,20.3208483127887,20.4058332732046,20.2405847390625,20.2830772192705,18899.1086439194,0.0,1.0
2022-12-28,21.05,21.37,21.05,21.37,36368,19.8770379639499,20.1792067120955,19.8770379639499,20.1792067120955,38514.1086608798,0.0,1.0
2022-12-29,21.56,21.56,21.33,21.33,25534,20.3586194063069,20.3586194063069,20.1414356185773,20.1414356185773,27040.7844959004,0.0,1.0
2022-12-30,21.25,21.42,21.15,21.33,14193,20.0658934315409,20.2264205789932,19.9714656977454,20.1414356185773,15030.5418011402,0.0,1.0
2023-01-03,21.34,21.46,21.34,21.42,76365,20.1508783919568,20.2641916725114,20.1508783919568,20.2264205789932,80871.3679027741,0.0,1.0
2023-01-04,21.76,21.86,21.54,21.6,17057,20.5474748738979,20.6419026076934,20.3397338595478,20.3963904998251,18063.5490384026,0.0,1.0
2023-01-05,21.86,21.86,21.7,21.74,8687,20.6419026076934,20.6419026076934,20.4908182336206,20.5285893271388,9199.62774793946,0.0,1.0
2023-01-06,22.45,22.45,21.95,22.0,177433,21.1990262370867,21.1990262370867,20.7268875681093,20.774101435007,187903.482237844,0.0,1.0
2023-01-09,22.44,22.695,22.44,22.63,29844,21.1895834637072,21.4303741848857,21.1895834637072,21.3689961579186,31605.1215044901,0.0,1.0
2023-01-10,22.69,22.7199,22.52,22.65,26881,21.4256527981959,21.4538866906007,21.2651256507436,21.3878817046777,28467.272187448,0.0,1.0
2023-01-11,22.65,22.8,22.65,22.71,44026,21.3878817046777,21.5295233053709,21.3878817046777,21.444538344955,46624.0141856548,0.0,1.0
2023-01-12,22.8,22.93,22.705,22.71,56909,21.5295233053709,21.6522793593051,21.4398169582652,21.444538344955,60267.2516988015,0.0,1.0
2023-01-13,23.02,23.02,22.8399,22.86,28595,21.737264319721,21.737264319721,21.5671999711553,21.5861799456482,30282.4168818153,0.0,1.0
2023-01-17,22.98,23.09,22.945,23.0,25935,21.6994932262028,21.8033637333778,21.6664435193744,21.7183787729619,27465.4478695534,0.0,1.0
2023-01-18,22.94,23.24,22.88,23.24,28207,21.6617221326846,21.9450053340711,21.6050654924073,21.9450053340711,29871.5206499515,0.0,1.0
2023-01-19,23.19,23.2,23.049,23.089,87984,21.8977914671733,21.9072342405529,21.7646483625217,21.8024194560399,93176.0156296429,0.0,1.0
2023-01-20,23.49,23.49,23.215,23.25,7703,22.1810746685598,22.1810746685598,21.9213984006222,21.9544481074506,8157.56101558394,0.0,1.0
2023-01-23,23.67,23.71,23.51,23.52,8706,22.3510445893917,22.3888156829099,22.1999602153189,22.2094029886984,9219.7489551699,0.0,1.0
2023-01-24,23.54,23.61,23.45,23.535,22009,22.2282885354575,22.2943879491144,22.1433035750416,22.2235671487678,23307.7710492,0.0,1.0
2023-01-25,23.61,23.63,23.375,23.49,17398,22.2943879491144,22.3132734958735,22.072482774695,22.1810746685598,18424.6717576437,0.0,1.0
2023-01-26,23.78,23.78,23.65,23.73,10523,22.4549150965667,22.4549150965667,22.3321590426326,22.407701229669,11143.9717729443,0.0,1.0
2023-01-27,23.64,23.76,23.61,23.64,54615,22.322716269253,22.4360295498076,22.2943879491144,22.322716269253,57837.8806784523,0.0,1.0
2023-01-30,23.23,23.43,23.23,23.43,17354,21.9355625606915,22.1244180282825,21.9355625606915,22.1244180282825,18378.0752777417,0.0,1.0
2023-01-31,23.14,23.18,23.0,23.08,26057,21.8505776002756,21.8883486937938,21.7183787729619,21.7939209599983,27594.6472001909,0.0,1.0
2023-02-01,23.36,23.47,23.09,23.21,12909,22.0583186146257,22.1621891218007,21.8033637333778,21.9166770139324,13670.771796725,0.0,1.0
2023-02-02,23.41,23.43,23.23,23.43,99433,22.1055324815234,22.1244180282825,21.9355625606915,22.1244180282825,105300.631502344,0.0,1.0
2023-02-03,23.13,23.19,22.9,23.1,26184,21.841134826896,21.8977914671733,21.6239510391664,21.8128065067574,27729.1415853629,0.0,1.0
2023-02-06,22.64,22.78,22.601,22.7,57083,21.3784389312982,21.5106377586118,21.3416121151179,21.4350955715754,60451.5195965958,0.0,1.0
2023-02-07,22.7841,22.79,22.63,22.78,27070,21.5145092956974,21.5200805319914,21.3689961579186,21.5106377586118,28667.4252488456,0.0,1.0
2023-02-08,22.97,22.97,22.76,22.88,11231,21.6900504528233,21.6900504528233,21.4917522118527,21.6050654924073,11893.751495005,0.0,1.0
2023-02-09,22.93,23.07,22.86,23.07,33966,21.6522793593051,21.7844781866187,21.5861799456482,21.7844781866187,35970.3644625891,0.0,1.0
2023-02-10,22.64,22.83,22.63,22.805,15755,21.3784389312982,21.5578516255096,21.3689961579186,21.5342446920607,16684.7168376639,0.0,1.0
2023-02-13,23.01,23.028,22.8,22.8,8303,21.7278215463415,21.7448185384246,21.5295233053709,21.5295233053709,8792.96755970315,0.0,1.0
2023-02-14,22.78,23.036,22.78,22.97,48626,21.5106377586118,21.7523727571283,21.5106377586118,21.6900504528233,51495.4643572356,0.0,1.0
2023-02-15,22.74,22.77,22.6,22.7,8461,21.4728666650936,21.5011949852323,21.34066783778,21.4350955715754,8960.29128298792,0.0,1.0
2023-02-16,22.8,22.8,22.65,22.66,7754,21.5295233053709,21.5295233053709,21.3878817046777,21.3973244780573,8211.5705718341,0.0,1.0
2023-02-17,22.65,22.65,22.45,22.54,9695,21.3878817046777,21.3878817046777,21.1990262370867,21.2840111975027,10267.1107420598,0.0,1.0
2023-02-21,22.44,22.59,22.28,22.59,7729,21.1895834637072,21.3312250644004,21.0384990896344,21.3312250644004,8185.09529916244,0.0,1.0
2023-02-22,22.32,22.5199,22.2212,22.29,14894,21.0762701831526,21.2650312230098,20.9829755821627,21.0479418630139,15772.9084468528,0.0,1.0
2023-02-23,22.48,22.53,22.3517,22.53,11581,21.2273545572254,21.2745684241231,21.1062037747658,21.2745684241231,12264.4053124078,0.0,1.0
2023-02-24,21.995,22.11,21.915,22.0111,27019,20.7693800483173,20.8779719421821,20.6938378612809,20.7845829134583,28613.4156925954,0.0,1.0
2023-02-27,22.075,22.21,22.011,22.08,16759,20.8449222353537,20.9723996759776,20.7844884857245,20.8496436220434,17747.9637881567,0.0,1.0
2023-02-28,21.98,22.1299,21.86,21.93,67338,20.7552158882479,20.8967630612074,20.6419026076934,20.7080020213502,71311.6764465005,0.0,1.0
2023-03-01,22.45,22.54,22.34,22.54,10504,21.1990262370867,21.2840111975027,21.0951557299117,21.2840111975027,11123.8505657139,0.0,1.0
2023-03-02,22.52,22.545,22.3925,22.3925,5482,21.2651256507436,21.2887325841924,21.1447302901543,21.1447302901543,5805.49779143595,0.0,1.0
2023-03-03,22.59,22.7,22.49,22.49,14784,21.3312250644004,21.4350955715754,21.2367973306049,21.2367973306049,15656.4172470976,0.0,1.0
2023-03-06,22.65,22.68,22.5,22.65,7736,21.3878817046777,21.4162100248163,21.2462401039845,21.3878817046777,8192.50837551051,0.0,1.0
2023-03-07,22.05,22.49,22.05,22.49,11555,20.8213153019048,21.2367973306049,20.8213153019048,21.2367973306049,12236.8710288293,0.0,1.0
2023-03-08,22.315,22.428,22.2,22.23,7241,21.0715487964628,21.1782521356517,20.962956902598,20.9912852227367,7668.29797661216,0.0,1.0
2023-03-09,22.03,22.15,21.9295,22.1359,63023,20.8024297551457,20.9157430357003,20.7075298826812,20.9024287252351,66742.0443833762,0.0,1.0
2023-03-10,21.73,22.0,21.73,21.94,7056,20.5191465537592,20.774101435007,20.5191465537592,20.7174447947297,7472.38095884206,0.0,1.0
2023-03-13,21.96,22.0,21.7,21.7,6551,20.7363303414888,20.774101435007,20.4908182336206,20.4908182336206,6937.58045087506,0.0,1.0
2023-03-14,21.75,21.97,21.6901,21.8999,4914,20.5380321005183,20.7457731148684,20.4814698879748,20.6795792734778,5203.97959633644,0.0,1.0
2023-03-15,21.54,21.54,21.3,21.44,13547,20.3397338595478,20.3397338595478,20.1131072984386,20.2453061257523,14346.4207553052,0.0,1.0
2023-03-16,21.805,21.81,21.44,21.5,10841,20.5899673541058,20.5946887407956,20.2453061257523,20.3019627660296,11480.7372413275,0.0,1.0
2023-03-17,21.7052,21.76,21.62,21.62,8726,20.4957284757779,20.5474748738979,20.4152760465842,20.4152760465842,9240.92917330724,0.0,1.0
2023-03-20,21.59,21.74,21.58,21.72,20619,20.3869477264455,20.5285893271388,20.377504953066,20.5097037803797,21835.7458886571,0.0,1.0
2023-03-21,21.99,21.99,21.78,21.92,11897,20.7646586616275,20.7646586616275,20.566360420657,20.6985592479706,12599.0527589773,0.0,1.0
2023-03-22,22.06,22.32,21.93,22.09,11568,20.8307580752843,21.0762701831526,20.7080020213502,20.859086395423,12250.6381706186,0.0,1.0
2023-03-23,22.15,22.475,22.15,22.26,18261,20.9157430357003,21.2226331705356,20.9157430357003,21.0196135428753,19338.5981702685,0.0,1.0
2023-03-24,22.238,22.31,22.01,22.12,14581,20.9988394414403,21.066827409773,20.7835442083866,20.8874147155616,15441.438033004,0.0,1.0
2023-03-27,22.0456,22.11,21.92,22.11,12663,20.9021454420337,20.9632051621805,20.7830600251016,20.9632051621805,13355.7310456088,0.09,1.0
2023-03-28,22.15,22.22,22.1,22.175,4822,21.0011304541971,21.0674997152261,20.9537238391763,21.0248337617074,5085.78813092675,0.0,1.0
2023-03-29,22.24,22.37,22.18,22.26,14189,21.0864623612344,21.2097195602884,21.0295744232095,21.1054250072427,14965.2110721111,0.0,1.0
2023-03-30,22.48,22.57,22.43,22.43,9476,21.3140141133341,21.3993460203715,21.2666074983133,21.2666074983133,9994.38580022023,0.0,1.0
2023-03-31,22.62,22.68,22.48,22.545,101761,21.4467526353922,21.5036405734171,21.3140141133341,21.3756427128611,107327.848608718,0.0,1.0
2023-04-03,22.61,22.7,22.5308,22.55,54362,21.4372713123881,21.5226032194254,21.3621792341952,21.3803833743632,57335.8802101701,0.0,1.0
2023-04-04,22.65,22.66,22.48,22.61,5602,21.4751966044047,21.4846779274088,21.3140141133341,21.4372713123881,5908.458131367,0.0,1.0
2023-04-05,22.44,22.63,22.41,22.63,5568,21.2760888213175,21.4562339583964,21.247644852305,21.4562339583964,5872.59815698884,0.0,1.0
2023-04-06,22.61,22.64,22.4091,22.4091,6033,21.4372713123881,21.4657152814005,21.2467915332346,21.2467915332346,6363.03604186668,0.0,1.0
2023-04-10,22.52,22.64,22.4059,22.51,12145,21.3519394053507,21.4657152814005,21.2437575098733,21.3424580823465,12809.3937889062,0.0,1.0
2023-04-11,22.73,22.79,22.52,22.52,14657,21.5510471884379,21.6079351264628,21.3519394053507,21.3519394053507,15458.8130723753,0.0,1.0
2023-04-12,22.6,22.785,22.6,22.785,13756,21.4277899893839,21.6031944649607,21.4277899893839,21.6031944649607,14508.5237513539,0.0,1.0
2023-04-13,22.97,22.97,22.81,22.83,13184,21.7785989405375,21.7785989405375,21.6268977724711,21.6458604184794,13905.2324176978,0.0,1.0
2023-04-14,22.77,22.85,22.7013,22.85,16441,21.5889724804545,21.6648230644877,21.523835791416,21.6648230644877,17340.4070221001,0.0,1.0
2023-04-17,22.76,22.83,22.72,22.75,8075,21.5794911574503,21.6458604184794,21.5415658654337,21.5700098344462,8516.74391481412,0.0,1.0
2023-04-18,22.87,22.87,22.76,22.83,18536,21.683785710496,21.683785710496,21.5794911574503,21.6458604184794,19550.0142668724,0.0,1.0
2023-04-19,22.49,22.5999,22.471,22.57,23240,21.3234954363382,21.4276951761539,21.3054809226304,21.3993460203715,24511.3471926043,0.0,1.0
2023-04-20,22.505,22.63,22.4101,22.59,9683,21.3377174208445,21.4562339583964,21.2477396655351,21.4183086663798,10212.7097618755,0.0,1.0
2023-04-21,22.36,22.42,22.19,22.42,29216,21.2002382372843,21.2571261753092,21.0390557462137,21.2571261753092,30814.2650421311,0.0,1.0
2023-04-24,22.17,22.21,22.16,22.21,3656,21.0200931002054,21.058018392222,21.0106117772012,21.058018392222,3856.00195078146,0.0,1.0
2023-04-25,21.78,22.0,21.77,22.0,43171,20.6503215030434,20.8589106091348,20.6408401800393,20.8589106091348,45532.6751141103,0.0,1.0
2023-04-26,21.98,22.13,21.9,22.13,27579,20.8399479631265,20.9821678081888,20.7640973790933,20.9821678081888,29087.7127463353,0.0,1.0
2023-04-27,22.18,22.29,22.06,22.06,9737,21.0295744232095,21.1338689762552,20.9157985471597,20.9157985471597,10269.6638388291,0.0,1.0
2023-04-28,22.25,22.35,22.22,22.2754,67488,21.0959436842386,21.1907569142801,21.0674997152261,21.1200262446691,71179.9397303992,0.0,1.0
2023-05-01,22.16,22.3,22.16,22.26,24515,21.0106117772012,21.1433502992593,21.0106117772012,21.1054250072427,25856.0962317855,0.0,1.0
2023-05-02,22.0049,22.1,21.95,22.1,26719,20.8635564574068,20.9537238391763,20.811503994114,20.9537238391763,28180.6663355936,0.0,1.0
2023-05-03,22.06,22.17,22.016,22.0931,7180,20.9157985471597,21.0200931002054,20.8740807259414,20.9471817263034,7572.78282456536,0.0,1.0
2023-05-04,22.19,22.19,22.1,22.14,54823,21.0390557462137,21.0390557462137,20.9537238391763,20.9916491311929,57822.0992745329,0.0,1.0
2023-05-05,22.3,22.389,22.12,22.12,18364,21.1433502992593,21.2277340739963,20.9726864851846,20.9726864851846,19368.604984724,0.0,1.0
2023-05-08,22.4,22.45,22.27,22.39,57337,21.2381635293009,21.2855701443216,21.1149063302469,21.2286822062967,60473.6279682595,0.0,1.0
2023-05-09,22.27,22.3,22.15,22.23,12802,21.1149063302469,21.1433502992593,21.0011304541971,21.0769810382303,13502.3350585078,0.0,1.0
2023-05-10,22.29,22.33,22.1008,22.33,7679,21.1338689762552,21.1717942682718,20.9544823450166,21.1717942682718,8099.08068382136,0.0,1.0
2023-05-11,22.13,22.135,21.97,22.11,6403,20.9821678081888,20.9869084696908,20.8304666401223,20.9632051621805,6753.27693951141,0.0,1.0
2023-05-12,21.81,22.0199,21.81,21.99,9279,20.6787654720559,20.877778441913,20.6787654720559,20.8494292861306,9786.60888985264,0.0,1.0
2023-05-15,22.24,22.29,22.11,22.11,10065,21.0864623612344,21.1338689762552,20.9632051621805,20.9632051621805,10615.6071210655,0.0,1.0
2023-05-16,22.08,22.1713,22.02,22.145,9770,20.934761193168,21.0213256721959,20.8778732551431,20.996389792695,10304.4691080785,0.0,1.0
2023-05-17,22.12,22.13,22.0,22.0,21120,20.9726864851846,20.9821678081888,20.8589106091348,20.8589106091348,22275.3723196129,0.0,1.0
2023-05-18,21.99,22.02,21.8501,21.9,6958,20.8494292861306,20.8778732551431,20.7167855773025,20.7640973790933,7338.63828597853,0.0,1.0
2023-05-19,22.0,22.1,21.98,22.0,13505,20.8589106091348,20.9537238391763,20.8399479631265,20.8589106091348,14243.7927640327,0.0,1.0
2023-05-22,22.11,22.23,22.11,22.2,2965,20.9632051621805,21.0769810382303,20.9632051621805,21.0485370692178,3127.2007068017,0.0,1.0
2023-05-23,21.91,22.16,21.91,22.11,7025,20.7735787020974,21.0106117772012,20.7735787020974,20.9632051621805,7409.30352960608,0.0,1.0
2023-05-24,22.01,22.025,21.95,22.0,7139,20.8683919321389,20.8826139166452,20.811503994114,20.8589106091348,7529.53991428582,0.0,1.0
2023-05-25,22.0,22.059,21.96,22.04,11292,20.8589106091348,20.9148504148593,20.8209853171182,20.8968359011514,11909.7303140657,0.0,1.0
2023-05-26,22.3,22.3899,22.08,22.08,11223,21.1433502992593,21.2285873930667,20.934761193168,20.934761193168,11836.9556601807,0.0,1.0
2023-05-30,22.2,22.3197,22.16,22.29,12873,21.0485370692178,21.1620285055775,21.0106117772012,21.1338689762552,13577.2191226504,0.0,1.0
2023-05-31,22.03,22.22,21.945,22.22,12136,20.8873545781472,21.0674997152261,20.8067633326119,21.0674997152261,12799.9014427473,0.0,1.0
2023-06-01,22.26,22.35,22.2,22.2,6501,21.1054250072427,21.1907569142801,21.0485370692178,21.0485370692178,6856.63804213085,0.0,1.0
2023-06-02,22.5,22.61,22.49,22.51,21392,21.3329767593424,21.4372713123881,21.3234954363382,21.3424580823465,22562.2521146382,0.0,1.0
2023-06-05,22.63,22.68,22.6,22.62,10249,21.4562339583964,21.5036405734171,21.4277899893839,21.4467526353922,10809.6728647591,0.0,1.0
2023-06-06,22.8,22.9,22.61,22.61,6475,21.617416449467,21.7122296795085,21.4372713123881,21.4372713123881,6829.21570878281,0.0,1.0
2023-06-07,22.73,22.96,22.71,22.96,10488,21.5510471884379,21.7691176175334,21.5320845424296,21.7691176175334,11061.747390535,0.0,1.0
2023-06-08,22.81,22.94,22.79,22.79,23471,21.6268977724711,21.7501549715251,21.6079351264628,21.6079351264628,24754.9840773501,0.0,1.0
2023-06-09,23.12,23.17,22.9,22.9,12905,21.9208187855998,21.9682254006206,21.7122296795085,21.7122296795085,13610.969686771,0.0,1.0
2023-06-12,23.01,23.18,22.98,23.01,6056,21.8165242325542,21.9777067236247,21.7880802635417,21.8165242325542,6387.29425982837,0.0,1.0
2023-06-13,23.19,23.3584,23.19,23.23,14089,21.9871880466289,22.1468535260188,21.9871880466289,22.0251133386455,14859.7405592342,0.0,1.0
2023-06-14,23.3627,23.44,23.18,23.29,4825,22.1509304949106,22.2242211217327,21.9777067236247,22.0820012766704,5088.95224631307,0.0,1.0
2023-06-15,23.47,23.67,23.4,23.49,19776,22.2526650907452,22.4422915508282,22.1862958297161,22.2716277367535,20857.8486265465,0.0,1.0
2023-06-16,23.28,23.51,23.28,23.51,13224,22.0725199536663,22.2905903827618,22.0725199536663,22.2905903827618,13947.4206228485,0.0,1.0
2023-06-20,23.02,23.21,23.02,23.21,24215,21.8260055555583,22.0061506926372,21.8260055555583,22.0061506926372,25539.6846931546,0.0,1.0
2023-06-21,23.15,23.19,23.03,23.085,38808,21.9492627546123,21.9871880466289,21.8354868785625,21.8876341550853,40930.9966372886,0.0,1.0
2023-06-22,22.87,22.92,22.865,22.92,6328,21.683785710496,21.7311923255168,21.6790450489939,21.7311923255168,6674.17405485371,0.0,1.0
2023-06-23,22.62,22.85,22.62,22.81,14976,21.4467526353922,21.6648230644877,21.4467526353922,21.6268977724711,15795.2640084528,0.0,1.0
2023-06-26,22.635,22.81,22.63,22.77,16859,21.6031944649607,21.7702171745418,21.5984223875441,21.732040555209,17664.2146891258,0.15,1.0
2023-06-27,22.78,22.82,22.71,22.765,11845,21.7415847100422,21.779761329375,21.6747756262098,21.7272684777924,12410.7374691675,0.0,1.0
2023-06-28,22.59,22.685,22.58,22.66,10658,21.5602457682113,21.6509152391267,21.5507016133781,21.6270548520437,11167.0443179727,0.0,1.0
2023-06-29,22.61,22.705,22.57,22.61,11823,21.5793340778777,21.6700035487932,21.5411574585449,21.5793340778777,12387.6867115211,0.0,1.0
2023-06-30,22.78,22.91,22.75,22.795,16600,21.7415847100422,21.8656587228739,21.7129522455426,21.755900942292,17392.8444059249,0.0,1.0
2023-07-03,22.98,23.14,22.98,23.11,14557,21.9324678067063,22.0851742840376,21.9324678067063,22.056541819538,15252.2672299427,0.0,1.0
2023-07-05,22.91,23.015,22.84,23.015,11941,21.8656587228739,21.9658723486225,21.7988496390414,21.9658723486225,12511.3225934427,0.0,1.0
2023-07-06,22.61,22.7,22.55,22.7,13759,21.5793340778777,21.6652314713766,21.5220691488785,21.6652314713766,14416.1533844049,0.0,1.0
2023-07-07,22.75,22.85,22.69,22.69,16833,21.7129522455426,21.8083937938746,21.6556873165434,21.6556873165434,17636.9728846346,0.0,1.0
2023-07-10,22.71,22.7599,22.67,22.67,18901,21.6747756262098,21.7224009588275,21.6365990068769,21.6365990068769,19803.7441033968,0.0,1.0
2023-07-11,22.98,23.0,22.86,23.0,11217,21.9324678067063,21.9515561163727,21.8179379487078,21.9515561163727,11752.7431145337,0.0,1.0
2023-07-12,23.4,23.4,23.35,23.36,8444,22.3333223097009,22.3333223097009,22.2856015355349,22.2951456903681,8847.29988937531,0.0,1.0
2023-07-13,23.57,23.61,23.4,23.4,18175,22.4955729418654,22.5337495611983,22.3333223097009,22.3333223097009,19043.0691010654,0.0,1.0
2023-07-14,23.59,23.72,23.5501,23.72,101682,22.5146612515319,22.6387352643635,22.4765800737474,22.6387352643635,106538.506318268,0.0,1.0
2023-07-17,23.65,23.68,23.58,23.58,9748,22.5719261805311,22.6005586450307,22.5051170966986,22.5051170966986,10213.5811607805,0.0,1.0
2023-07-18,23.67,23.67,23.55,23.5899,9371,22.5910144901975,22.5910144901975,22.476484632199,22.5145658099835,9818.57499565797,0.0,1.0
2023-07-19,23.71,23.7301,23.58,23.7301,30879,22.6291911095303,22.6483748607451,22.5051170966986,22.6483748607451,32353.833880154,0.0,1.0
2023-07-20,23.46,23.65,23.37,23.65,14574,22.3905872387002,22.5719261805311,22.3046898452013,22.5719261805311,15270.0791790331,0.0,1.0
2023-07-21,23.49,23.5141,23.39,23.5141,6723,22.4192197031998,22.4422211163478,22.3237781548677,22.4422211163478,7044.10198439959,0.0,1.0
2023-07-24,23.6,23.6586,23.52,23.6,10618,22.5242054063651,22.5801341536876,22.4478521676994,22.5242054063651,11125.1338495247,0.0,1.0
2023-07-25,23.69,23.7645,23.68,23.705,6481,22.6101027998639,22.6812067533713,22.6005586450307,22.6244190321137,6790.54365028912,0.0,1.0
2023-07-26,23.75,23.81,23.56,23.56,8739,22.6673677288631,22.7246326578624,22.4860287870322,22.4860287870322,9156.3895941794,0.0,1.0
2023-07-27,23.66,23.83,23.51,23.83,9157,22.5814703353643,22.7437209675288,22.4383080128662,22.7437209675288,9594.3539894611,0.0,1.0
2023-07-28,23.84,23.97,23.84,23.96,8565,22.753265122362,22.8773391351937,22.753265122362,22.8677949803605,8974.07905643053,0.0,1.0
2023-07-31,23.79,23.81,23.74,23.8018,9629,22.705544348196,22.7246326578624,22.6578235740299,22.7168064508991,10088.8975171476,0.0,1.0
2023-08-01,23.64,23.77,23.57,23.77,8494,22.5623820256979,22.6864560385296,22.4955729418654,22.6864560385296,8899.6879749353,0.0,1.0
2023-08-02,23.04,23.1977,23.04,23.18,8847,21.9897327357055,22.1402440574252,21.9897327357055,22.1233509033704,9269.54785898903,0.0,1.0
2023-08-03,22.92,23.02,22.9,22.99,9422,21.8752028777071,21.9706444260391,21.8561145680407,21.9420119615395,9872.01084292918,0.0,1.0
2023-08-04,23.14,23.27,23.08,23.12,7454,22.0851742840376,22.2092482968693,22.0279093550384,22.0660859743712,7810.015795287,0.0,1.0
2023-08-07,23.22,23.24,23.13,23.22,5546,22.1615275227032,22.1806158323697,22.0756301292044,22.1615275227032,5810.88645031685,0.0,1.0
2023-08-08,22.9,22.95,22.77,22.95,12343,21.8561145680407,21.9038353422067,21.732040555209,21.9038353422067,12932.5228013452,0.0,1.0
2023-08-09,22.88,23.08,22.88,22.9,43949,21.8370262583743,22.0279093550384,21.8370262583743,21.8561145680407,46048.0794455417,0.0,1.0
2023-08-10,22.98,23.099,22.8701,23.09,10594,21.9324678067063,22.0460432492215,21.8275775450894,22.0374535098716,11099.9875684559,0.0,1.0
2023-08-11,22.82,22.89,22.75,22.89,9477,21.779761329375,21.8465704132075,21.7129522455426,21.8465704132075,9929.63773704521,0.0,1.0
2023-08-14,22.81,22.81,22.65,22.659,5188,21.7702171745418,21.7702171745418,21.6175106972105,21.6261004365604,5435.78775770714,0.0,1.0
2023-08-15,22.48,22.715,22.41,22.57,15504,21.455260065046,21.6795477036264,21.3884509812136,21.5411574585449,16244.4975704494,0.0,1.0
2023-08-16,22.56,22.59,22.4487,22.48,15360,21.5316133037117,21.5602457682113,21.4253868604181,21.455260065046,16093.6198840365,0.0,1.0
2023-08-17,22.44,22.69,22.0458,22.67,30260,21.4170834457132,21.6556873165434,21.0408528621883,21.6365990068769,31705.269380921,0.0,1.0
2023-08-18,22.53,22.58,22.34,22.47,17152,21.5029808392121,21.5507016133781,21.3216418973812,21.4457159102128,17971.2088705074,0.0,1.0
2023-08-21,22.505,22.6983,22.505,22.57,8049,21.4791204521291,21.6636089650549,21.4791204521291,21.5411574585449,8433.43401345116,0.0,1.0
2023-08-22,22.67,22.68,22.505,22.59,13036,21.6365990068769,21.6461431617101,21.4791204521291,21.5602457682113,13658.6216672071,0.0,1.0
2023-08-23,22.84,22.92,22.66,22.66,4248,21.7988496390414,21.8752028777071,21.6270548520437,21.6270548520437,4450.89174917886,0.0,1.0
2023-08-24,22.72,22.88,22.72,22.84,11029,21.684319781043,21.8370262583743,21.684319781043,21.7988496390414,11555.763912828,0.0,1.0
2023-08-25,22.93,22.97,22.66,22.81,8895,21.8847470325403,21.9229236518731,21.6270548520437,21.7702171745418,9319.84042112662,0.0,1.0
2023-08-28,23.035,23.0799,22.94,22.95,14956,21.9849606582889,22.02781391349,21.8942911873735,21.9038353422067,15670.3241527116,0.0,1.0
2023-08-29,23.12,23.2,22.99,22.99,14528,22.0660859743712,22.1424392130368,21.9420119615395,21.9420119615395,15221.8821403179,0.0,1.0
2023-08-30,23.19,23.19,23.05,23.09,5916,22.1328950582036,22.1328950582036,21.9992768905388,22.0374535098716,6198.55828346096,0.0,1.0
2023-08-31,22.69,22.925,22.69,22.87,8638,21.6556873165434,21.8799749551237,21.6556873165434,21.8274821035411,9050.56566134813,0.0,1.0
2023-09-01,22.82,22.9904,22.62,22.95,59646,21.779761329375,21.9423937277328,21.5888782327109,21.9038353422067,62494.7950262529,0.0,1.0
2023-09-05,22.95,22.9899,22.82,22.87,12103,21.9038353422067,21.9419165199912,21.779761329375,21.8274821035411,12681.0599906572,0.0,1.0
2023-09-06,22.69,22.8897,22.63,22.86,10891,21.6556873165434,21.8462840885625,21.5984223875441,21.8179379487078,11411.1727966824,0.0,1.0
2023-09-07,22.6,22.689,22.5,22.66,110399,21.5697899230445,21.65473290106,21.4743483747124,21.6270548520437,115671.845154801,0.0,1.0
2023-09-08,22.76,22.86,22.68,22.76,26498,21.7224964003758,21.8179379487078,21.6461431617101,21.7224964003758,27763.5898233854,0.0,1.0
2023-09-11,22.89,23.03,22.84,23.03,12192,21.8465704132075,21.9801885808723,21.7988496390414,21.9801885808723,12774.310782954,0.0,1.0
2023-09-12,22.87,22.89,22.77,22.85,2869,21.8274821035411,21.8465704132075,21.732040555209,21.8083937938746,3006.02834943364,0.0,1.0
2023-09-13,22.85,22.91,22.76,22.91,8707,21.8083937938746,21.8656587228739,21.7224964003758,21.8656587228739,9122.86121942099,0.0,1.0
2023-09-14,22.97,23.12,22.91,22.92,17699,21.9229236518731,22.0660859743712,21.8656587228739,21.8752028777071,18544.334526534,0.0,1.0
2023-09-15,22.95,23.17,22.81,22.99,26533,21.9038353422067,22.1138067485372,21.7702171745418,21.9420119615395,27800.2614832774,0.0,1.0
2023-09-18,22.871,22.91,22.78,22.82,15467,21.8284365190244,21.8656587228739,21.7415847100422,21.779761329375,16205.730387135,0.0,1.0
2023-09-19,22.84,22.92,22.42,22.82,19127,21.7988496390414,21.8752028777071,21.3979951360468,21.779761329375,20040.5382501281,0.0,1.0
2023-09-20,22.82,23.11,22.65,22.99,6024,21.779761329375,22.056541819538,21.6175106972105,21.9420119615395,6311.71654827059,0.0,1.0
2023-09-21,22.51,22.58,22.42,22.5,32945,21.4838925295457,21.5507016133781,21.3979951360468,21.4743483747124,34518.5095754937,0.0,1.0
2023-09-22,22.57,22.73,22.56,22.61,15251,21.5411574585449,21.6938639358762,21.5316133037117,21.5793340778777,15979.4138575157,0.0,1.0
2023-09-25,22.58,22.5899,22.33,22.49,17883,21.7034080907094,21.7129237567899,21.4631134927166,21.616902035432,18605.2871656067,0.16,1.0
2023-09-26,22.14,22.32,22.14,22.3,12654,21.2804895982421,21.4535017087969,21.2804895982421,21.4342781409574,13165.0899621756,0.0,1.0
2023-09-27,22.22,22.39,22.04,22.34,18303,21.3573838695998,21.5207841962349,21.1843717590449,21.4727252766363,19042.2507964043,0.0,1.0
2023-09-28,22.24,22.24,22.15,22.18,7587,21.3766074374392,21.3766074374392,21.2901013821618,21.3189367339209,7893.43587348084,0.0,1.0
2023-09-29,22.31,22.42,22.21,22.4,18076,21.4438899248772,21.549619547994,21.34777208568,21.5303959801546,18806.0823578542,0.0,1.0
2023-10-02,22.1,22.22,22.08,22.13,7544,21.2420424625632,21.3573838695998,21.2228188947238,21.2708778143223,7848.69912080395,0.0,1.0
2023-10-03,21.97,22.04,21.72,22.02,14683,21.117089271607,21.1843717590449,20.8767946736142,21.1651481912055,15276.0404547672,0.0,1.0
2023-10-04,21.92,21.9872,21.81,21.9872,7755,21.0690303520084,21.1336215399489,20.9633007288916,21.1336215399489,8068.22132579992,0.0,1.0
2023-10-05,21.89,21.99,21.8,21.84,19944,21.0401950002493,21.1363128394464,20.9536889449719,20.9921360806507,20749.5301253067,0.0,1.0
2023-10-06,22.22,22.23,21.87,21.87,4711,21.3573838695998,21.3669956535195,21.0209714324098,21.0209714324098,4901.27539211391,0.0,1.0
2023-10-09,21.94,22.0499,21.8,21.81,4896,21.0882539198478,21.1938874251255,20.9536889449719,20.9633007288916,5093.74746758433,0.0,1.0
2023-10-10,22.35,22.35,22.19,22.19,11245,21.482337060556,21.482337060556,21.3285485178406,21.3285485178406,11699.1810198092,0.0,1.0
2023-10-11,22.29,22.4,22.2201,22.3,8873,21.4246663570377,21.5303959801546,21.3574799874389,21.4342781409574,9231.37689539946,0.0,1.0
2023-10-12,22.09,22.31,22.05,22.26,8967,21.2324306786435,21.4438899248772,21.1939835429647,21.3958310052786,9329.17351753035,0.0,1.0
2023-10-13,22.12,22.3,21.97,22.28,9762,21.2612660304026,21.4342781409574,21.117089271607,21.415054573118,10156.2832472545,0.0,1.0
2023-10-16,22.23,22.325,22.18,22.18,7685,21.3669956535195,21.4583076007567,21.3189367339209,21.3189367339209,7995.3940540003,0.0,1.0
2023-10-17,22.2,22.3299,22.03,22.03,19282,21.3381603017603,21.4630173748774,21.1747599751252,21.1747599751252,20060.7922120018,0.0,1.0
2023-10-18,22.01,22.14,21.89,22.14,8571,21.1555364072858,21.2804895982421,21.0401950002493,21.2804895982421,8917.17923706398,0.0,1.0
2023-10-19,21.9,22.12,21.9,22.015,21479,21.049806784169,21.2612660304026,21.049806784169,21.1603422992457,22346.5281569125,0.0,1.0
2023-10-20,21.63,21.83,21.5,21.76,26247,20.7902886183368,20.982524296731,20.6653354273805,20.915241809293,27307.1057560632,0.0,1.0
2023-10-23,21.54,21.62,21.3,21.39,19320,20.7037825630593,20.780676834417,20.4730997489863,20.5596058042637,20100.3270166931,0.0,1.0
2023-10-24,21.705,21.75,21.6209,21.67,7599,20.8623769977346,20.9056300253733,20.7815418949698,20.8287357540156,7905.9205486465,0.0,1.0
2023-10-25,21.435,21.54,21.29,21.54,4370,20.6028588319024,20.7037825630593,20.4634879650666,20.7037825630593,4546.50253949009,0.0,1.0
2023-10-26,21.34,21.39,21.18,21.39,48239,20.5115468846651,20.5596058042637,20.3577583419497,20.5596058042637,50187.3537763072,0.0,1.0
2023-10-27,21.27,21.4322,21.21,21.41,14003,20.4442643972271,20.6001675324049,20.3865936937089,20.5788293721031,14568.5755287139,0.0,1.0
2023-10-30,21.46,21.57,21.43,21.57,8334,20.6268882917017,20.7326179148185,20.5980529399425,20.7326179148185,8670.60690254241,0.0,1.0
2023-10-31,21.44,21.47,21.26,21.47,18246,20.6076647238622,20.6365000756214,20.4346526133074,20.6365000756214,18982.9485893676,0.0,1.0
2023-11-01,21.69,21.69,21.41,21.41,10121,20.847959321855,20.847959321855,20.5788293721031,20.5788293721031,10529.7831126268,0.0,1.0
2023-11-02,22.05,22.13,21.96,21.96,285418,21.1939835429647,21.2708778143223,21.1074774876872,21.1074774876872,296945.918035739,0.0,1.0
2023-11-03,22.56,22.56,22.285,22.37,44123,21.68418452287,21.68418452287,21.4198604650779,21.5015606283954,45905.1101944899,0.0,1.0
2023-11-06,22.6,22.73,22.6,22.73,11232,21.7226316585488,21.8475848495051,21.7226316585488,21.8475848495051,11685.6559550464,0.0,1.0
2023-11-07,22.595,22.62,22.5189,22.55,10304,21.7178257665889,21.7418552263882,21.6446800909599,21.6745727389502,10720.174408903,0.0,1.0
2023-11-08,22.48,22.59,22.48,22.55,7796,21.6072902515123,21.7130198746291,21.6072902515123,21.6745727389502,8110.87729928254,0.0,1.0
2023-11-09,22.42,22.4901,22.28,22.48,4519,21.549619547994,21.6169981532712,21.415054573118,21.6072902515123,4701.52058946355,0.0,1.0
2023-11-10,22.52,22.54,22.39,22.39,5485,21.6457373871911,21.6649609550305,21.5207841962349,21.5207841962349,5706.53694029821,0.0,1.0
2023-11-13,22.38,22.4398,22.36,22.4113,3904,21.5111724123151,21.568650880155,21.4919488444757,21.5412572959838,4061.68098722411,0.0,1.0
2023-11-14,22.94,22.98,22.73,22.73,36664,22.049432311819,22.0878794474979,21.8475848495051,21.8475848495051,38144.8441894427,0.0,1.0
2023-11-15,22.95,23.015,22.9389,22.94,8435,22.0590440957387,22.1215206912168,22.0483750155878,22.049432311819,8775.68625185331,0.0,1.0
2023-11-16,23.05,23.05,22.93,22.93,8445,22.1551619349358,22.1551619349358,22.0398205278993,22.0398205278993,8786.09014782469,0.0,1.0
2023-11-17,23.02,23.1099,22.98,22.98,5958,22.1263265831767,22.2127365206149,22.0878794474979,22.0878794474979,6198.64121974416,0.0,1.0
2023-11-20,23.26,23.26,23.101,23.19,4685,22.3570093972498,22.3570093972498,22.2041820329264,22.2897269098118,4874.22526258835,0.0,1.0
2023-11-21,23.08,23.25,23.08,23.19,36090,22.183997286695,22.3473976133301,22.183997286695,22.2897269098118,37547.6605606859,0.0,1.0
2023-11-22,23.09,23.16,23.02,23.07,10268,22.1936090706147,22.2608915580527,22.1263265831767,22.1743855027753,10682.720383406,0.0,1.0
2023-11-24,23.015,23.08,22.93,22.97,15724,22.1215206912168,22.183997286695,22.0398205278993,22.0782676635781,16359.0860253873,0.0,1.0
2023-11-27,22.99,23.1199,22.99,23.02,6590,22.0974912314176,22.2223483045346,22.0974912314176,22.1263265831767,6856.16744513493,0.0,1.0
2023-11-28,23.32,23.32,23.13,23.14,29920,22.4146801007681,22.4146801007681,22.2320562062935,22.2416679902132,31128.4567463486,0.0,1.0
2023-11-29,23.31,23.4,23.29,23.4,5932,22.4050683168483,22.4915743721258,22.3858447490089,22.4915743721258,6171.5910902186,0.0,1.0
2023-11-30,23.35,23.36,23.14,23.17,9994,22.4435154525272,22.4531272364469,22.2416679902132,22.2705033419724,10397.6536337904,0.0,1.0
2023-12-01,23.62,23.6499,23.31,23.315,12260,22.7030336183594,22.7317728522794,22.4050683168483,22.4098742088082,12755.1764609036,0.0,1.0
2023-12-04,23.43,23.52,23.29,23.45,16538,22.5204097238849,22.6069157791623,22.3858447490089,22.5396332917243,17205.963157457,0.0,1.0
2023-12-05,23.56,23.59,23.39,23.45,10915,22.6453629148411,22.6741982666003,22.481962588206,22.5396332917243,11355.8524527539,0.0,1.0
2023-12-06,23.45,23.62,23.45,23.58,2630,22.5396332917243,22.7030336183594,22.5396332917243,22.6645864826806,2736.22464047115,0.0,1.0
2023-12-07,23.51,23.6699,23.49,23.51,5104,22.5973039952426,22.7509964201188,22.5780804274032,22.5973039952426,5310.14850378888,0.0,1.0
2023-12-08,23.58,23.61,23.44,23.44,5749,22.6645864826806,22.6934218344397,22.5300215078046,22.5300215078046,5981.19979394245,0.0,1.0
2023-12-11,23.61,23.71,23.48,23.5,4526,22.6934218344397,22.7895396736368,22.5684686434834,22.5876922113229,4708.80331664351,0.0,1.0
2023-12-12,23.62,23.65,23.43,23.56,6795,22.7030336183594,22.7318689701185,22.5204097238849,22.6453629148411,7069.4473125481,0.0,1.0
2023-12-13,23.82,23.92,23.4,23.51,8804,22.8952692967537,22.9913871359508,22.4915743721258,22.5973039952426,9159.59001319695,0.0,1.0
2023-12-14,24.3,24.3,24.1,24.12,11058,23.3566349248998,23.3566349248998,23.1643992465056,23.183622814345,11504.6281651445,0.0,1.0
2023-12-15,24.02,24.2599,24.02,24.07,9598,23.0875049751479,23.3180916713818,23.0875049751479,23.1355638947464,9985.659353324,0.0,1.0
2023-12-18,24.2,24.2,24.031,24.14,9258,23.2605170857027,23.2605170857027,23.0980779374596,23.2028463821844,9631.92689029732,0.0,1.0
2023-12-19,24.19,24.34,24.12,24.14,19639,23.250905301783,23.3950820605787,23.183622814345,23.2028463821844,20432.2112981798,0.0,1.0
2023-12-20,23.7991,24.13,23.78,24.13,7074,22.8751806683615,23.1932345982647,22.8568221610748,23.1932345982647,7359.71601014939,0.0,1.0
2023-12-21,24.3,24.3,24.11,24.15,10573,23.3566349248998,23.3566349248998,23.1740110304253,23.2124581661041,11000.0392105329,0.0,1.0
2023-12-22,24.21,24.27,24.07,24.19,24465,23.4094997364582,23.4675158448509,23.2741288168752,23.3901610336607,25301.5936550557,0.145,1.0
2023-12-26,24.415,24.45,24.27,24.35,20569,23.6077214401333,23.6415641700291,23.4675158448509,23.5448706560412,21272.367868009,0.0,1.0
2023-12-27,24.36,24.6,24.275,24.47,15206,23.55454000744,23.7866044410108,23.4723505205503,23.6609028728266,15725.9772376365,0.0,1.0
2023-12-28,24.53,24.66,24.44,24.44,16050,23.7189189812193,23.8446205494036,23.6318948186303,23.6318948186303,16598.8382654259,0.0,1.0
2023-12-29,24.58,24.64,24.34,24.64,8664,23.7672657382133,23.825281846606,23.5352013046424,23.825281846606,8960.2700767383,0.0,1.0
2024-01-02,24.29,24.47,24.29,24.43,7323,23.4868545476485,23.6609028728266,23.4868545476485,23.6222254672315,7573.41387026254,0.0,1.0
2024-01-03,23.97,24.23,23.9,24.02,15475,23.1774353028874,23.4288384392558,23.1097498430959,23.2257820598813,16004.1758353561,0.0,1.0
2024-01-04,24.15,24.27,24.07,24.07,16409,23.3514836280655,23.4675158448509,23.2741288168752,23.2741288168752,16970.1144608956,0.0,1.0
2024-01-05,24.16,24.41,24.16,24.24,10653,23.3611529794643,23.6028867644339,23.3611529794643,23.4385077906546,11017.2849870145,0.0,1.0
2024-01-08,24.3387,24.38,24.12,24.12,17264,23.5339442889606,23.5738787102376,23.3224755738692,23.3224755738692,17854.351639521,0.0,1.0
2024-01-09,24.04,24.2,24.04,24.04,5423,23.2451207626789,23.3998303850594,23.2451207626789,23.2451207626789,5608.44236220589,0.0,1.0
2024-01-10,24.21,24.23,24.0845,24.0845,15884,23.4094997364582,23.4288384392558,23.2881493764035,23.2881493764035,16427.1618073536,0.0,1.0
2024-01-11,24.15,24.26,24.12,24.2,13529,23.3514836280655,23.4578464934522,23.3224755738692,23.3998303850594,13991.6313328939,0.0,1.0
2024-01-12,24.37,24.4,24.29,24.4,190523,23.5642093588388,23.5932174130351,23.4868545476485,23.5932174130351,197038.035068145,0.0,1.0
2024-01-16,23.92,24.07,23.88,24.07,10908,23.1290885458935,23.2741288168752,23.0904111402983,23.2741288168752,11281.0048473063,0.0,1.0
2024-01-17,23.74,23.79,23.6,23.72,14478,22.9550402207153,23.0033869777093,22.8196693011324,22.9357015179178,14973.0828913917,0.0,1.0
2024-01-18,23.68,23.8499,23.57,23.71,6274,22.8970241123226,23.061306392588,22.790661246936,22.926032166519,6488.54275870917,0.0,1.0
2024-01-19,24.13,24.1399,23.8,23.85,6560,23.332144925268,23.3417175831528,23.0130563291081,23.061403086102,6784.3226804482,0.0,1.0
2024-01-22,24.04,24.06,23.96,24.06,6625,23.2451207626789,23.2644594654765,23.1677659514886,23.2644594654765,6851.54538993436,0.0,1.0
2024-01-23,23.89,23.95,23.76,23.8811,16610,23.1000804916971,23.1580966000898,22.9743789235129,23.0914747689522,17177.9877625373,0.0,1.0
2024-01-24,24.16,24.23,24.08,24.1026,16868,23.3611529794643,23.4288384392558,23.283798168274,23.3056509024353,17444.8102094208,0.0,1.0
2024-01-25,24.0,24.16,24.0,24.16,19546,23.2064433570837,23.3611529794643,23.2064433570837,23.3611529794643,20214.3858402502,0.0,1.0
2024-01-26,24.23,24.23,24.1201,24.23,18912,23.4288384392558,23.4288384392558,23.3225722673832,23.4288384392558,19558.7058738775,0.0,1.0
2024-01-29,24.36,24.43,24.2001,24.41,4524,23.55454000744,23.6222254672315,23.3999270785734,23.6028867644339,4678.70058023593,0.0,1.0
2024-01-30,24.24,24.2499,24.16,24.23,4916,23.4385077906546,23.4480804485394,23.3611529794643,23.4288384392558,5084.10522821393,0.0,1.0
2024-01-31,24.1723,24.36,24.09,24.2,25394,23.3730462816848,23.55454000744,23.2934675196728,23.3998303850594,26262.3613029424,0.0,1.0
2024-02-01,24.55,24.56,24.3401,24.44,5211,23.7382576840169,23.7479270354157,23.5352979981564,23.6318948186303,5389.192909728,0.0,1.0
2024-02-02,24.6,24.61,24.475,24.475,9908,23.7866044410108,23.7962737924096,23.665737548526,23.665737548526,10246.8093167502,0.0,1.0
2024-02-05,24.5697,24.64,24.4,24.55,28182,23.7573063062725,23.825281846606,23.5932174130351,23.7382576840169,29145.6984421329,0.0,1.0
2024-02-06,24.82,24.93,24.65,24.8399,16107,23.9993301717841,24.1056930371707,23.8349511980048,24.0185721810677,16657.7874106676,0.0,1.0
2024-02-07,25.05,25.1093,25.01,25.02,8912,24.2217252539562,24.279064507751,24.183047848361,24.1927171997598,9216.75056831621,0.0,1.0
2024-02-08,24.99,25.0,24.9,25.0,19277,24.1637091455635,24.1733784969622,24.0766849829744,24.1733784969622,19936.1872425305,0.0,1.0
2024-02-09,25.0718,25.15,24.9101,25.12,6536,24.2428044400055,24.318418767944,24.0864510278872,24.2894107137477,6759.50198771487,0.0,1.0
2024-02-12,25.05,25.19,25.04,25.04,8058,24.2217252539562,24.3570961735392,24.2120559025574,24.2120559025574,8333.54758522128,0.0,1.0
2024-02-13,24.72,24.79,24.6221,24.79,10338,23.9026366577963,23.9703221175878,23.8079737076022,23.9703221175878,10691.5133948893,0.0,1.0
2024-02-14,25.13,25.13,24.9701,25.08,4706,24.2990800651464,24.2990800651464,24.1444671362799,24.2507333081525,4866.92416679715,0.0,1.0
2024-02-15,25.12,25.19,25.08,25.17,6126,24.2894107137477,24.3570961735392,24.2507333081525,24.3377574707416,6335.48182018684,0.0,1.0
2024-02-16,25.29,25.51,25.18,25.29,18901,24.453789687527,24.6665154183003,24.3474268221404,24.453789687527,19547.3297230414,0.0,1.0
2024-02-20,25.41,26.26,25.29,25.29,9774,24.5698219043124,25.3917167732091,24.453789687527,24.453789687527,10108.2271156556,0.0,1.0
2024-02-21,25.13,25.33,25.13,25.33,8105,24.2990800651464,24.4924670931221,24.2990800651464,24.4924670931221,8382.15477515745,0.0,1.0
2024-02-22,25.415,25.61,25.3001,25.47,26764,24.5746565800118,24.7632089322881,24.4635557324398,24.6278380127051,27679.2091798043,0.0,1.0
2024-02-23,25.3581,25.4,25.32,25.365,5903,24.5196379705527,24.5601525529136,24.4827977417234,24.5263098230179,6104.85621687284,0.0,1.0
2024-02-26,25.18,25.34,25.16,25.19,9451,24.3474268221404,24.5021364445209,24.3280881193428,24.3570961735392,9774.18195928597,0.0,1.0
2024-02-27,25.24,25.28,25.16,25.28,14763,24.4054429305331,24.4441203361282,24.3280881193428,24.4441203361282,15267.8286176001,0.0,1.0
2024-02-28,25.08,25.15,25.01,25.07,10065,24.2507333081525,24.318418767944,24.183047848361,24.2410639567537,10409.1780150475,0.0,1.0
2024-02-29,25.13,25.34,25.1,25.22,18733,24.2990800651464,24.5021364445209,24.2700720109501,24.3861042277355,19373.584873908,0.0,1.0
2024-03-01,25.48,25.51,25.32,25.36,12915,24.6375073641039,24.6665154183003,24.4827977417234,24.5214751473185,13356.6352771324,0.0,1.0
2024-03-04,25.42,25.5,25.3501,25.5,5715,24.5794912557112,24.6568460669015,24.5119024894337,24.6568460669015,5910.42745712828,0.0,1.0
2024-03-05,25.29,25.35,25.2401,25.285,15099,24.453789687527,24.5118057959197,24.4055396240471,24.4489550118276,15615.318315867,0.0,1.0
2024-03-06,25.57,25.64,25.46,25.59,10651,24.724531526693,24.7922169864845,24.6181686613063,24.7438702294905,11015.2165959533,0.0,1.0
2024-03-07,25.77,25.85,25.46,25.46,4993,24.9179185546687,24.995273365859,24.6181686613063,24.6181686613063,5163.73828406675,0.0,1.0
2024-03-08,25.72,25.7995,25.5401,25.78,7542,24.8695717976748,24.9464431412951,24.6956201660106,24.9275879060675,7799.90269145431,0.0,1.0
2024-03-11,25.52,25.63,25.42,25.63,4392,24.6761847696991,24.7825476350857,24.5794912557112,24.7825476350857,4542.18677020251,0.0,1.0
2024-03-12,25.52,25.63,25.48,25.51,11948,24.6761847696991,24.7825476350857,24.6375073641039,24.6665154183003,12356.5681990846,0.0,1.0
2024-03-13,25.37,25.45,25.35,25.3501,5899,24.5311444987173,24.6084993099076,24.5118057959197,24.5119024894337,6100.7194347506,0.0,1.0
2024-03-14,25.51,25.53,25.46,25.53,7482,24.6665154183003,24.6858541210978,24.6181686613063,24.6858541210978,7737.85095962095,0.0,1.0
2024-03-15,25.18,25.42,25.16,25.42,7942,24.3474268221404,24.5794912557112,24.3280881193428,24.5794912557112,8213.58090367677,0.0,1.0
2024-03-18,25.27,25.44,25.2,25.44,12110,24.4344509847294,24.5988299585088,24.3667655249379,24.5988299585088,12524.1078750347,0.0,1.0
2024-03-19,25.0,25.15,24.9253,24.9253,5800,24.1733784969622,24.318418767944,24.1011484420133,24.1011484420133,5998.33407722556,0.0,1.0
2024-03-20,25.48,25.49,25.1287,25.21,12303,24.6375073641039,24.6471767155027,24.2978230494646,24.3764348763367,12723.7076124321,0.0,1.0
2024-03-21,25.62,25.78,25.58,25.78,9472,24.7728782836869,24.9275879060675,24.7342008780918,24.9275879060675,9795.90006542766,0.0,1.0
2024-03-22,25.4195,25.49,25.38,25.4,25205,24.6660319507303,24.7344422362405,24.6277027836714,24.6471099568658,25974.9317920198,0.09,1.0
2024-03-25,25.33,25.79,25.32,25.32,57242,24.5791848506855,25.0255498341563,24.5694812640883,24.5694812640883,58990.5592397854,0.0,1.0
2024-03-26,25.445,25.53,25.3106,25.5,19984,24.6907760965532,24.7732565826293,24.5603598926869,24.7441458228377,20594.4470117723,0.0,1.0
2024-03-27,25.37,25.53,25.3245,25.52,5087,24.6179991970742,24.7732565826293,24.573847878057,24.7635529960321,5242.39151065283,0.0,1.0
2024-03-28,25.7,25.73,25.54,25.64,21295,24.9382175547815,24.9673283145731,24.7829601692265,24.8799960351984,21945.4938508654,0.0,1.0
2024-04-01,25.5085,25.71,25.42,25.71,8799,24.7523938714453,24.9479211413787,24.6665171300602,24.9479211413787,9067.78118777949,0.0,1.0
2024-04-02,25.63,25.71,25.4601,25.65,10068,24.8702924486012,24.9479211413787,24.7054285123149,24.8896996217956,10375.5450617756,0.0,1.0
2024-04-03,25.59,25.78,25.47,25.47,16863,24.8314781022124,25.0158462475591,24.7150350630461,24.7150350630461,17378.110486365,0.0,1.0
2024-04-04,25.56,25.92,25.56,25.92,6281,24.8023673424209,25.1516964599198,24.8023673424209,25.1516964599198,6472.86437554754,0.0,1.0
2024-04-05,25.82,25.86,25.56,25.61,11664,25.0546605939478,25.0934749403366,24.8023673424209,24.8508852754068,12020.297735454,0.0,1.0
2024-04-08,25.92,25.98,25.796,25.796,5174,25.1516964599198,25.2099179795029,25.0313719861146,25.0313719861146,5332.04908121047,0.0,1.0
2024-04-09,25.95,26.05,25.9301,26.0,10202,25.1808072197113,25.2778430856832,25.1614970823829,25.2293251526973,10513.6383313702,0.0,1.0
2024-04-10,25.605,25.71,25.54,25.56,7578,24.8460334821082,24.9479211413787,24.7829601692265,24.8023673424209,7809.48355960825,0.0,1.0
2024-04-11,25.83,25.8577,25.59,25.79,16436,25.064364180545,25.0912431154193,24.8314781022124,25.0255498341563,16938.0670078809,0.0,1.0
2024-04-12,25.2555,25.41,25.21,25.32,10171,24.5068931305364,24.656813543463,24.4627418115192,24.5694812640883,10481.6913809416,0.0,1.0
2024-04-15,25.06,25.2499,25.01,25.23,5732,24.3171880125613,24.501459122042,24.2686700795754,24.4821489847136,5907.0941889251,0.0,1.0
2024-04-16,24.83,24.85,24.6665,24.8381,4157,24.0940055208259,24.1134126940203,23.9353518799618,24.1018654259696,4283.98299779512,0.0,1.0
2024-04-17,24.71,24.85,24.6501,24.7801,8347,23.9775624816596,24.1134126940203,23.9194379979424,24.0455846237059,8601.97403959488,0.0,1.0
2024-04-18,24.7,24.85,24.6,24.62,6755,23.9678588950624,24.1134126940203,23.8708230290905,23.8902302022849,6961.34355306858,0.0,1.0
2024-04-19,24.62,24.8135,24.62,24.7,11182,23.8902302022849,24.0779946029405,23.8902302022849,23.9678588950624,11523.5741836288,0.0,1.0
2024-04-22,24.94,24.95,24.69,24.7,21500,24.200744973395,24.2104485599922,23.9581553084652,23.9678588950624,22156.7559424092,0.0,1.0
2024-04-23,25.035,25.09,24.9202,24.925,7538,24.2929290460683,24.3462987723529,24.1815318719326,24.1861895934992,7768.26168808748,0.0,1.0
2024-04-24,25.05,25.16,24.9501,25.15,7925,24.3074844259641,24.4142238785332,24.2105455958582,24.404520291936,8167.08329505085,0.0,1.0
2024-04-25,25.13,25.18,24.8,24.8,6092,24.3851131187416,24.4336310517276,24.0648947610343,24.0648947610343,6278.09103261196,0.0,1.0
2024-04-26,25.2,25.33,25.16,25.16,50417,24.453038224922,24.5791848506855,24.4142238785332,24.4142238785332,51957.0774115556,0.0,1.0
2024-04-29,25.56,25.56,25.39,25.47,9623,24.8023673424209,24.8023673424209,24.6374063702686,24.7150350630461,9916.95174110715,0.0,1.0
2024-04-30,25.32,25.43,25.23,25.4,13086,24.5694812640883,24.6762207166574,24.4821489847136,24.6471099568658,13485.7352680171,0.0,1.0
2024-05-01,25.33,25.57,24.99,25.37,9203,24.5791848506855,24.8120709290181,24.249262906381,24.6179991970742,9484.12209013915,0.0,1.0
2024-05-02,25.61,25.74,25.39,25.4,8737,24.8508852754068,24.9770319011703,24.6374063702686,24.6471099568658,9003.88728692231,0.0,1.0
2024-05-03,25.74,25.82,25.6777,25.6777,7342,24.9770319011703,25.0546605939478,24.9165785566698,24.9165785566698,7566.27451763575,0.0,1.0
2024-05-06,25.7475,25.8494,25.71,25.82,15787,24.9843095911182,25.0831891385436,24.9479211413787,25.0546605939478,16269.2421424565,0.0,1.0
2024-05-07,25.7,25.788,25.5901,25.68,10195,24.9382175547815,25.0236091168368,24.8315751380784,24.9188103815872,10506.4245038541,0.0,1.0
2024-05-08,25.8,25.8049,25.67,25.72,18706,25.0352534207535,25.0400081781861,24.90910679499,24.9576247279759,19277.408216684,0.0,1.0
2024-05-09,25.61,25.699,25.52,25.59,7646,24.8508852754068,24.9372471961218,24.7635529960321,24.8314781022124,7879.56074119354,0.0,1.0
2024-05-10,25.71,25.75,25.64,25.74,13818,24.9479211413787,24.9867354877675,24.8799960351984,24.9770319011703,14240.095516847,0.0,1.0
2024-05-13,25.75,25.87,25.64,25.87,19825,24.9867354877675,25.1031785269338,24.8799960351984,25.1031785269338,20430.5900724773,0.0,1.0
2024-05-14,25.81,25.95,25.72,25.74,14621,25.0449570073507,25.1808072197113,24.9576247279759,24.9770319011703,15067.6245876263,0.0,1.0
2024-05-15,26.24,26.24,26.09,26.12,6297,25.4622112310299,25.4622112310299,25.316657432072,25.3457681918636,6489.35312415585,0.0,1.0
2024-05-16,26.06,26.19,26.04,26.06,15339,25.2875466722804,25.4136932980439,25.2681394990861,25.2875466722804,15807.557181424,0.0,1.0
2024-05-17,26.22,26.37,26.07,26.11,10795,25.4428040578355,25.5883578567934,25.2972502588776,25.3360646052664,11124.7525766655,0.0,1.0
2024-05-20,26.31,26.37,26.18,26.18,13075,25.5301363372102,25.5883578567934,25.4039897114467,25.4039897114467,13474.3992533489,0.0,1.0
2024-05-21,26.31,26.36,26.19,26.22,16762,25.5301363372102,25.5786542701962,25.4136932980439,25.4428040578355,17274.025260775,0.0,1.0
2024-05-22,26.28,26.3449,26.09,26.32,19496,25.5010255774186,25.5640018544344,25.316657432072,25.5398399238074,20091.5401792191,0.0,1.0
2024-05-23,26.11,26.34,26.02,26.32,10595,25.3360646052664,25.5592470970018,25.2487323258917,25.5398399238074,10918.6432190617,0.0,1.0
2024-05-24,26.195,26.29,26.06,26.06,17761,25.4185450913425,25.5107291640158,25.2875466722804,25.2875466722804,18303.5415020061,0.0,1.0
2024-05-28,26.08,26.1599,25.87,26.0547,14210,25.3069538454748,25.3844855023864,25.1031785269338,25.2824037713839,14644.0698577505,0.0,1.0
2024-05-29,25.58,25.78,25.58,25.78,6443,24.8217745156152,25.0158462475591,24.8217745156152,25.0158462475591,6639.81295520665,0.0,1.0
2024-05-30,25.56,25.66,25.44,25.61,20159,24.8023673424209,24.8994032083928,24.6859243032546,24.8508852754068,20774.7926996757,0.0,1.0
2024-05-31,25.41,25.52,25.25,25.52,11998,24.656813543463,24.7635529960321,24.5015561579079,24.7635529960321,12364.5003626524,0.0,1.0
2024-06-03,25.865,25.98,25.7,25.82,6461,25.0983267336352,25.2099179795029,24.9382175547815,25.0546605939478,6658.36279739098,0.0,1.0
2024-06-04,25.14,25.2,25.0301,25.07,15188,24.3948167053388,24.453038224922,24.2881742886357,24.3268915991585,15651.9446164331,0.0,1.0
2024-06-05,25.71,25.71,25.51,25.52,8267,24.9479211413787,24.9479211413787,24.7538494094349,24.7635529960321,8519.53029655336,0.0,1.0
2024-06-06,25.83,25.8999,25.75,25.81,16533,25.064364180545,25.1321922508594,24.9867354877675,25.0449570073507,17038.0300463187,0.0,1.0
2024-06-07,25.66,25.9,25.52,25.89,13827,24.8994032083928,25.1322892867254,24.7635529960321,25.1225857001282,14249.3704379392,0.0,1.0
2024-06-10,25.75,25.9297,25.68,25.68,9720,24.9867354877675,25.161108938919,24.9188103815872,24.9188103815872,10016.914779545,0.0,1.0
2024-06-11,25.65,25.8,25.5301,25.61,9672,24.8896996217956,25.0352534207535,24.7733536184953,24.8508852754068,9967.44853372009,0.0,1.0
2024-06-12,26.02,26.1799,25.89,26.09,20856,25.2487323258917,25.4038926755808,25.1225857001282,25.316657432072,21493.0838109249,0.0,1.0
2024-06-13,25.95,26.0599,25.8938,25.935,13521,25.1808072197113,25.2874496364145,25.1262730630351,25.1662518398155,13934.0231208054,0.0,1.0
2024-06-14,26.065,26.14,25.961,26.04,8735,25.292398465579,25.365175365058,25.1914811649682,25.2681394990861,9001.82619334627,0.0,1.0
2024-06-17,26.24,26.29,26.0294,26.0294,10304,25.4622112310299,25.5107291640158,25.257853697293,25.257853697293,10618.7541037481,0.0,1.0
2024-06-18,26.49,26.5286,26.37,26.4899,18063,25.7048008959597,25.7422567402248,25.5883578567934,25.7047038600937,18614.7666319878,0.0,1.0
2024-06-20,26.24,26.43,26.17,26.43,13456,25.4622112310299,25.6465793763765,25.3942861248495,25.6465793763765,13867.0375795841,0.0,1.0
2024-06-21,26.08,26.3696,26.08,26.16,109654,25.3069538454748,25.5879697133295,25.3069538454748,25.3845825382523,113003.577493439,0.0,1.0
2024-06-24,26.31,26.49,26.29,26.46,11383,25.5301363372102,25.7048008959597,25.5107291640158,25.6756901361681,11730.7140880207,0.0,1.0
2024-06-25,26.19,26.2199,26.03,26.19,13924,25.5495435104046,25.5787123286925,25.3934561884625,25.5495435104046,14273.0362227996,0.14,1.0
2024-06-26,25.98,26.145,25.95,26.08,29268,25.3446789003555,25.5056439511084,25.3154125274914,25.4422334765694,30001.6679236498,0.0,1.0
2024-06-27,26.32,26.35,26.19,26.3,19659,25.6763644594826,25.7056308323467,25.5495435104046,25.6568535442398,20151.7968330952,0.0,1.0
2024-06-28,26.39,26.45,26.21,26.35,14026,25.7446526628323,25.8031854085606,25.5690544256474,25.7056308323467,14377.5930810821,0.0,1.0
2024-07-01,26.26,26.404,26.22,26.3469,12433,25.6178317137543,25.7583103035022,25.5788098832688,25.7026066404841,12744.6609708466,0.0,1.0
2024-07-02,26.2,26.38,26.175,26.29,11497,25.559298968026,25.7348972052109,25.5349103239725,25.6470980866184,11785.1980360189,0.0,1.0
2024-07-03,26.69,26.69,26.55,26.55,4486,26.0373163914738,26.0373163914738,25.9007399847744,25.9007399847744,4598.45162995397,0.0,1.0
2024-07-05,26.98,27.0,26.83,27.0,12018,26.3202246624939,26.3397355777367,26.1738927981732,26.3397355777367,12319.2580670501,0.0,1.0
2024-07-08,27.0,27.0898,26.94,27.04,14809,26.3397355777367,26.4273395871767,26.2812028320084,26.3787574082222,15180.220728486,0.0,1.0
2024-07-09,27.06,27.14,27.0,27.0333,14901,26.398268323465,26.4763119844361,26.3397355777367,26.3722212516159,15274.5269143879,0.0,1.0
2024-07-10,27.14,27.23,27.08,27.1795,11116,26.4763119844361,26.5641111030285,26.4177792387078,26.5148460420405,11394.6474183166,0.0,1.0
2024-07-11,27.16,27.3,27.15,27.3,11665,26.4958228996788,26.6323993063782,26.4860674420575,26.6323993063782,11957.4093320136,0.0,1.0
2024-07-12,27.31,27.47,27.31,27.32,8565,26.6421547639996,26.7982420859417,26.6421547639996,26.651910221621,8779.700894016,0.0,1.0
2024-07-15,27.29,27.33,27.1513,27.33,5594,26.6226438487568,26.6616656792424,26.4873356515482,26.6616656792424,5734.22612972861,0.0,1.0
2024-07-16,27.46,27.47,27.2,27.36,6817,26.7884866283204,26.7982420859417,26.5348447301644,26.6909320521065,6987.88336188056,0.0,1.0
2024-07-17,27.085,27.22,27.02,27.18,8794,26.4226569675185,26.5543556454071,26.3592464929795,26.5153338149216,9014.44129153259,0.0,1.0
2024-07-18,26.76,27.08,26.69,27.05,7775,26.1056045948235,26.4177792387078,26.0373163914738,26.3885128658436,7969.89777594564,0.0,1.0
2024-07-19,26.46,26.67,26.46,26.59,5744,25.812940866182,26.017805476231,25.812940866182,25.93976181526,5887.98621543816,0.0,1.0
2024-07-22,26.81,26.85,26.61,26.61,16750,26.1543818829304,26.1934037134159,25.9592727305027,25.9592727305027,17169.8762375678,0.0,1.0
2024-07-23,26.395,27.49,26.121,26.6,14865,25.749530391643,26.8177530011845,25.4822308528171,25.9495172728813,15237.6244938176,0.0,1.0
2024-07-24,26.27,26.59,26.19,26.59,10919,25.6275871713757,25.93976181526,25.5495435104046,25.93976181526,11192.7091724181,0.0,1.0
2024-07-25,26.275,26.3897,26.1,26.26,10962,25.6324649001864,25.7443599991036,25.4617443918121,25.6178317137543,11236.7870636548,0.0,1.0
2024-07-26,26.52,26.546,26.36,26.47,12843,25.8714736119103,25.8968378017259,25.7153862899681,25.8226963238033,13164.9385384527,0.0,1.0
2024-07-29,26.36,26.52,26.3,26.52,8237,25.7153862899681,25.8714736119103,25.6568535442398,25.8714736119103,8443.4788399311,0.0,1.0
2024-07-30,26.265,26.3937,26.17,26.36,8267,25.622709442565,25.7482621821522,25.5300325951618,25.7153862899681,8474.230857073,0.0,1.0
2024-07-31,26.94,26.98,26.69,26.73,33229,26.2812028320084,26.3202246624939,26.0373163914738,26.0763382219593,34061.9592536203,0.0,1.0
2024-08-01,26.465,26.87,26.3374,26.87,14401,25.8178185949927,26.2129146286587,25.6933389557438,26.2129146286587,14761.993295356,0.0,1.0
2024-08-02,26.1005,26.15,25.9307,26.15,13880,25.4622321646932,25.5105216799191,25.2965844942821,25.5105216799191,14227.9332643248,0.0,1.0
2024-08-05,25.18,25.4499,24.9153,25.07,13952,24.5642422906448,24.827542091846,24.3060153274068,24.4569322568096,14301.7381054654,0.0,1.0
2024-08-06,25.4072,25.58,25.26,25.26,14177,24.7858862878027,24.9544605955002,24.6422859516159,24.6422859516159,14532.3782340297,0.0,1.0
2024-08-07,25.66,25.9699,25.56,25.95,10122,25.0325042564712,25.3348258881579,24.9349496802574,25.3154125274914,10375.7305836813,0.0,1.0
2024-08-08,26.065,26.14,25.7379,25.93,10115,25.4276002901373,25.5007662222977,25.1084992713418,25.2959016122486,10368.5551130148,0.0,1.0
2024-08-09,26.24,26.31,26.0325,26.0325,14952,25.5983207985115,25.6666090018612,25.3958950528678,25.3958950528678,15326.8053435292,0.0,1.0
2024-08-12,26.19,26.36,26.1829,26.36,35319,25.5495435104046,25.7153862899681,25.5426171354934,25.7153862899681,36204.3497811735,0.0,1.0
2024-08-13,26.6,26.6019,26.295,26.295,8900,25.9495172728813,25.9513708098294,25.6519758154291,25.6519758154291,9123.09841876737,0.0,1.0
2024-08-14,26.4964,26.57,26.4285,26.52,9571,25.8484507319238,25.9202509000172,25.7822111746746,25.8714736119103,9810.91853550813,0.0,1.0
2024-08-15,26.785,26.83,26.7039,26.73,8492,26.1299932388769,26.1738927981732,26.0508764775675,26.0763382219593,8704.87098563736,0.0,1.0
2024-08-16,27.15,27.15,26.97,26.99,10463,26.4860674420575,26.4860674420575,26.3104692048725,26.3299801201153,10725.278511861,0.0,1.0
2024-08-19,27.48,27.49,27.25,27.25,5083,26.8079975435631,26.8177530011845,26.5836220182713,26.5836220182713,5210.41677107804,0.0,1.0
2024-08-20,27.319,27.41,27.26,27.41,10314,26.6509346758588,26.7397093402134,26.5933774758927,26.7397093402134,10572.5434933895,0.0,1.0
2024-08-21,27.395,27.48,27.28,27.4399,11146,26.7250761537814,26.8079975435631,26.6128883911355,26.7688781585014,11425.3994354585,0.0,1.0
2024-08-22,26.985,27.255,26.9406,27.255,6572,26.3251023913046,26.588499747082,26.2817881594657,26.588499747082,6736.74188855496,0.0,1.0
2024-08-23,27.5,27.51,27.3201,27.4,7341,26.8275084588059,26.8372639164273,26.6520077761972,26.7299538825921,7525.01859462597,0.0,1.0
2024-08-26,27.36,27.49,27.3518,27.49,11480,26.6909320521065,26.8177530011845,26.682932576857,26.8177530011845,11767.7718929718,0.0,1.0
2024-08-27,27.4001,27.4999,27.31,27.32,9926,26.7300514371683,26.8274109042297,26.6421547639996,26.651910221621,10174.8174050208,0.0,1.0
2024-08-28,27.4414,27.54,27.36,27.49,9340,26.7703414771446,26.8665302892914,26.6909320521065,26.8177530011845,9574.1280035154,0.0,1.0
2024-08-29,27.4,27.535,27.3285,27.49,4926,26.7299538825921,26.8616525604807,26.6602023605992,26.8177530011845,5049.48121470201,0.0,1.0
2024-08-30,27.4624,27.52,27.35,27.52,4532,26.7908279381495,26.8470193740487,26.6811765944851,26.8470193740487,4645.6047229049,0.0,1.0
2024-09-03,26.9115,27.115,26.9115,27.115,3655,26.2533997777875,26.4519233403826,26.2533997777875,26.4519233403826,3746.62075512299,0.0,1.0
2024-09-04,27.16,27.19,27.0401,27.14,3885,26.4958228996788,26.525089272543,26.3788549627984,26.4763119844361,3982.38621987767,0.0,1.0
2024-09-05,27.87,27.87,27.07,27.11,17007,27.1884603907971,27.1884603907971,26.4080237810864,26.4470456115719,17433.3185177502,0.0,1.0
2024-09-06,26.71,27.2,26.595,27.2,9738,26.0568273067166,26.5348447301644,25.9446395440707,26.5348447301644,9982.10476426476,0.0,1.0
2024-09-09,26.875,27.02,26.81,26.81,8983,26.2177923574694,26.3592464929795,26.1543818829304,26.1543818829304,9208.17899952665,0.0,1.0
2024-09-10,26.8557,26.9599,26.77,26.9199,6812,26.1989643242601,26.300616192675,26.1153600524449,26.2615943621894,6982.75802569026,0.0,1.0
2024-09-11,26.8913,26.95,26.59,26.7505,12081,26.2336937533923,26.2909582896298,25.93976181526,26.0963369100832,12383.8373030481,0.0,1.0
2024-09-12,27.1739,27.1739,26.95,27.08,5489,26.5093829857726,26.5093829857726,26.2909582896298,26.4177792387078,5626.59406973191,0.0,1.0
2024-09-13,27.3045,27.42,27.235,27.38,108515,26.6367892623078,26.7494647978348,26.5689888318392,26.7104429673493,111235.171338488,0.0,1.0
2024-09-16,27.4638,27.5,27.33,27.5,8058,26.7921937022165,26.8275084588059,26.6616656792424,26.8275084588059,8259.99180431768,0.0,1.0
2024-09-17,27.37,27.53,27.37,27.49,10601,26.7006875097279,26.8567748316701,26.7006875097279,26.8177530011845,10866.7377907138,0.0,1.0
2024-09-18,27.2774,27.6499,27.24,27.3,8146,26.6103519721539,26.9737427685504,26.5738665606499,26.6323993063782,8350.19772126729,0.0,1.0
2024-09-19,27.7259,27.82,27.505,27.56,7640,27.047884246473,27.1396831026902,26.8323861876166,26.8860412045342,7831.51369880702,0.0,1.0
2024-09-20,27.77,27.85,27.66,27.85,8780,27.0909058145833,27.1689494755543,26.983595780748,27.1689494755543,9000.0903501997,0.0,1.0
2024-09-23,27.93,27.96,27.8001,27.8975,6821,27.2469931365254,27.2762595093896,27.1202697420236,27.2152878992559,6991.98363083283,0.0,1.0
2024-09-24,28.22,28.41,28.06,28.06,7477,27.5299014075455,27.7152551023518,27.3738140856034,27.3738140856034,7664.42773900266,0.0,1.0
2024-09-25,27.97,28.19,27.93,28.19,14349,27.4518577465745,27.6677822622787,27.4125987437192,27.6677822622787,14619.8313318187,0.17,1.0
2024-09-26,28.27,28.459,28.27,28.43,10388,27.7463002679893,27.9317990564806,27.7463002679893,27.9033362794105,10584.0691250215,0.0,1.0
2024-09-27,28.1563,28.41,28.06,28.39,16443,27.6347065523731,27.8837067779829,27.5401905029989,27.8640772765552,16753.354699916,0.0,1.0
2024-09-30,27.75,28.34,27.58,27.8,13159,27.2359332308703,27.8150035229861,27.0690824687352,27.2850069844394,13407.3705829955,0.0,1.0
2024-10-01,27.43,27.85,27.31,27.85,162242,26.9218612080278,27.3340807380085,26.8040841994619,27.3340807380085,165304.249420652,0.0,1.0
2024-10-02,27.2,27.4787,27.2,27.405,50172,26.6961219416098,26.9696590440041,26.6961219416098,26.8973243312432,51118.9753697128,0.0,1.0
2024-10-03,27.14,27.17,26.77,27.15,16322,26.6372334373268,26.6666776894683,26.2740876609152,26.6470481880406,16630.070875876,0.0,1.0
2024-10-04,27.03,27.15,26.97,27.0,7796,26.5292711794747,26.6470481880406,26.4703826751918,26.4998269273332,7943.14621666032,0.0,1.0
2024-10-07,26.76,27.077616,26.74,26.98,11035,26.2642729102014,26.5760050964737,26.2446434087737,26.4801974259056,11243.2809775329,0.0,1.0
2024-10-08,27.15,27.34,26.871,27.16,8423,26.6470481880406,26.8335284516034,26.3732166431249,26.6568629387545,8581.98057759491,0.0,1.0
2024-10-09,27.28,27.29,27.07,27.07,4751,26.7746399473204,26.7844546980342,26.56853018233,26.56853018233,4840.67312408326,0.0,1.0
2024-10-10,27.1753,27.279,26.9,27.25,14031,26.6718795073466,26.773658472249,26.401679420195,26.7451956951789,14295.8292157467,0.0,1.0
2024-10-11,27.48,27.48,27.22,27.22,4624,26.9709349615969,26.9709349615969,26.7157514430374,26.7157514430374,4711.27605257021,0.0,1.0
2024-10-14,27.4333,27.51,27.29,27.3579,6376,26.9251000757634,27.0003792137384,26.7844546980342,26.8510968553811,6496.34431470319,0.0,1.0
2024-10-15,27.2179,27.35,27.215,27.35,3770,26.7136903453875,26.8433432023172,26.7108440676805,26.8433432023172,3841.15716223825,0.0,1.0
2024-10-16,27.31,27.4799,27.3,27.3,6074,26.8040841994619,26.9708368140898,26.7942694487481,26.7942694487481,6188.6441918926,0.0,1.0
2024-10-17,27.22,27.4399,27.22,27.35,7326,26.7157514430374,26.9315778112345,26.7157514430374,26.8433432023172,7464.27516460409,0.0,1.0
2024-10-18,27.37,27.5282,27.33,27.51,13894,26.8629727037448,27.0182420600376,26.8237137008895,27.0003792137384,14156.2433984452,0.0,1.0
2024-10-21,27.1752,27.2,27.0701,27.19,7208,26.6717813598395,26.6961219416098,26.5686283298372,26.686307190896,7344.0479643006,0.0,1.0
2024-10-22,26.9808,27.0395,26.8707,26.8707,11339,26.4809826059627,26.5385951926529,26.3729222006035,26.3729222006035,11553.0188495012,0.0,1.0
2024-10-23,26.716,26.8421,26.6518,26.7,7074,26.2210880070606,26.3448520135619,26.1580773074778,26.2053844059184,7207.51877073562,0.0,1.0
2024-10-24,26.75,27.24,26.59,27.24,76794,26.2544581594876,26.7353809444651,26.0974221480663,26.7353809444651,78243.454407672,0.0,1.0
2024-10-25,26.59,27.19,26.4,26.75,104647,26.0974221480663,26.686307190896,25.9109418845036,26.2544581594876,106622.168052187,0.0,1.0
2024-10-28,26.66,26.8,26.55,26.8,7275,26.1661254030631,26.3035319130567,26.058163145211,26.3035319130567,7412.31256108309,0.0,1.0
2024-10-29,26.52,26.71,26.5112,26.58,12877,26.0287188930695,26.2151991566323,26.0200819124414,26.0876073973525,13120.0479517618,0.0,1.0
2024-10-30,26.341,26.5,26.24,26.32,5736,25.853034855292,26.0090893916419,25.7539058730824,25.832423878793,5844.26458424366,0.0,1.0
2024-10-31,26.28,26.34,26.1401,26.34,114130,25.7931648759377,25.8520533802206,25.6558565134512,25.8520533802206,116284.155683356,0.0,1.0
2024-11-01,26.11,26.45,26.11,26.27,7258,25.6263141138026,25.9600156380727,25.6263141138026,25.7833501252239,7394.99169324276,0.0,1.0
2024-11-04,26.19,26.4698,26.19,26.3,10793,25.7048321195132,25.9794488444861,25.7048321195132,25.8127943773653,10996.7133294529,0.0,1.0
2024-11-05,26.6,26.65,26.54,26.55,10886,26.1072368987802,26.1563106523493,26.0483483944972,26.058163145211,11091.4686652853,0.0,1.0
2024-11-06,26.48,26.5,26.3434,26.43,2502,25.9894598902142,26.0090893916419,25.8553903954633,25.9403861366451,2549.22419626528,0.0,1.0
2024-11-07,26.57,26.6895,26.51,26.51,2346,26.0777926466387,26.1950789176689,26.0189041423557,26.0189041423557,2390.27976196576,0.0,1.0
2024-11-08,26.34,26.36,26.16,26.2548,7359,25.8520533802206,25.8716828816483,25.6753878673718,25.7684317041388,7497.89802570592,0.0,1.0
2024-11-11,26.02,26.18,26.01,26.18,10522,25.5379813573782,25.6950173687994,25.5281666066644,25.6950173687994,10720.5983185864,0.0,1.0
2024-11-12,25.6378,25.81,25.4901,25.75,33082,25.1628615850957,25.3318715923878,25.0178977170525,25.2729830881048,33706.4088172853,0.0,1.0
2024-11-13,25.365,25.61,25.33,25.61,25484,24.8951151856225,25.1355765781113,24.8607635581241,25.1355765781113,25964.9997672359,0.0,1.0
2024-11-14,25.39,25.53,25.39,25.4482,9067,24.9196520624071,25.0570585724007,24.9196520624071,24.9767739115615,9238.1358063698,0.0,1.0
2024-11-15,25.29,25.55,25.28,25.55,15549,24.8215045552688,25.0766880738283,24.811689804555,25.0766880738283,15842.4808264304,0.0,1.0
2024-11-18,25.48,25.66,25.45,25.49,10150,25.0079848188315,25.1846503316804,24.97854056669,25.0177995695453,10341.5769752568,0.0,1.0
2024-11-19,25.76,25.85,25.52,25.6868,12462,25.2827978388187,25.3711305952431,25.0472438216868,25.2109538635935,12697.2150015419,0.0,1.0
2024-11-20,25.54,25.71,25.5,25.71,19770,25.0668733231145,25.2337240852495,25.0276143202592,25.2337240852495,20143.1504237268,0.0,1.0
2024-11-21,25.58,25.6487,25.42,25.46,13592,25.1061323259698,25.1735596633738,24.9490963145486,24.9883553174039,13848.5432756345,0.0,1.0
2024-11-22,25.84,25.84,25.6684,25.69,14269,25.3613158445293,25.3613158445293,25.19289472228,25.2140945838219,14538.3213655113,0.0,1.0
2024-11-25,25.9939,26.15,25.85,25.99,30274,25.5123648580151,25.6655731166579,25.3711305952431,25.5085371052367,30845.4089998941,0.0,1.0
2024-11-26,25.8,25.9123,25.7946,25.7946,6954,25.322056841674,25.4322764921903,25.3167568762885,25.3167568762885,7085.25382127447,0.0,1.0
2024-11-27,25.665,25.7589,25.5782,25.7082,8035,25.1895577070373,25.2817182162402,25.1043656708413,25.2319574301211,8186.6572410038,0.0,1.0
2024-11-29,25.73,25.74,25.5,25.5,6985,25.2533535866772,25.263168337391,25.0276143202592,25.0276143202592,7116.83893321861,0.0,1.0
2024-12-02,25.83,25.9494,25.74,25.8,13424,25.3515010938155,25.4686892173386,25.263168337391,25.322056841674,13677.3723463889,0.0,1.0
2024-12-03,25.9456,25.9456,25.72,25.8083,11933,25.4649596120673,25.4649596120673,25.2435388359634,25.3302030847665,12158.230349334,0.0,1.0
2024-12-04,26.13,26.2179,25.99,26.07,14481,25.6459436152303,25.7322152740048,25.5085371052367,25.5870551109473,14754.322776226,0.0,1.0
2024-12-05,26.42,26.42,26.13,26.28,150378,25.9305713859313,25.9305713859313,25.6459436152303,25.7931648759377,153216.321417258,0.0,1.0
2024-12-06,26.2,26.3311,26.2,26.32,16756,25.7146468702271,25.8433182520853,25.7146468702271,25.832423878793,17072.2624430939,0.0,1.0
2024-12-09,26.17,26.29,26.17,26.235,5088,25.6852026180856,25.8029796266515,25.6852026180856,25.7489984977255,5184.03385715336,0.0,1.0
2024-12-10,26.15,26.22,26.1,26.17,9493,25.6655731166579,25.7342763716547,25.6164993630888,25.6852026180856,9672.17637695695,0.0,1.0
2024-12-11,26.2629,26.35,26.1605,26.2,8516,25.776381652217,25.8618681309345,25.6758786049075,25.7146468702271,8676.73591342731,0.0,1.0
2024-12-12,26.05,26.1823,25.95,26.11,8256,25.5674256095197,25.6972747614636,25.4692781023814,25.6263141138026,8411.82852292809,0.0,1.0
2024-12-13,26.1896,26.37,26.1,26.31,19265,25.7044395294847,25.8814976323621,25.6164993630888,25.8226091280792,19628.6187614111,0.0,1.0
2024-12-16,26.02,26.23,26.02,26.1459,6293,25.5379813573782,25.7440911223686,25.5379813573782,25.6615490688653,6411.77772465922,0.0,1.0
2024-12-17,25.74,25.92,25.6908,25.7,5861,25.263168337391,25.4398338502399,25.214879763879,25.2239093345357,5971.62390659904,0.0,1.0
2024-12-18,25.2413,25.9199,25.11,25.86,23784,24.7737067192925,25.4397357027328,24.6448390424199,25.3809453459569,24232.9129832027,0.0,1.0
2024-12-19,25.41,25.48,25.38,25.43,6581,24.9392815638347,25.0079848188315,24.9098373116932,24.9589110652624,6705.21360336603,0.0,1.0
2024-12-20,25.33,25.5081,25.12,25.12,43307,24.8607635581241,25.0355642683374,24.6546537931337,24.6546537931337,44124.4013859554,0.0,1.0
2024-12-23,25.5259,25.56,25.33,25.37,16531,25.053034524608,25.0865028245421,24.8607635581241,24.9000225609794,16843.0156628542,0.0,1.0
2024-12-24,25.52,25.62,25.4517,25.62,5090,25.0472438216868,25.1453913288251,24.9802090743114,25.1453913288251,5186.07160631106,0.0,1.0
2024-12-26,25.37,25.52,25.33,25.52,10038,24.9379271282362,25.0853724995108,24.898608362563,25.0853724995108,10211.9177223697,0.03862,1.0
2024-12-27,25.28,25.42,25.24,25.35,7528,24.8494599054715,24.9870755853277,24.8101411397983,24.9182677453996,7658.42962881044,0.0,1.0
2024-12-30,25.18,25.24,25.06,25.24,8257,24.7511629912885,24.8101411397983,24.6332066942688,24.8101411397983,8400.06023446967,0.0,1.0
2024-12-31,25.02,25.19,24.75,25.16,48054,24.6303265946833,24.7976789336559,24.3645317033737,24.7681461679549,48814.2564970913,0.03707,1.0
2025-01-02,25.24,25.25,25.05,25.25,9341,24.8469002098244,24.856744465058,24.6598593603843,24.856744465058,9488.78282638968,0.0,1.0
2025-01-03,25.2709,25.385,25.27,25.31,14192,24.8773189584964,24.9896419107128,24.8764329755254,24.9158099964602,14416.52990816,0.0,1.0
2025-01-06,25.46,25.5877,25.42,25.49,5188,25.0634738249655,25.1891849642996,25.0240968040307,25.0930065906665,5270.07871783639,0.0,1.0
2025-01-07,25.48,25.63,25.27,25.63,6857,25.0831623354328,25.2308261639381,24.8764329755254,25.2308261639381,6965.48376411029,0.0,1.0
2025-01-08,25.2259,25.28,25.12,25.1782,39289,24.8330198099449,24.8862772307591,24.7287691470201,24.7860627124802,39910.5864967374,0.0,1.0
2025-01-10,24.72,24.92,24.7,24.86,29032,24.3349989376727,24.5318840423464,24.3153104272053,24.4728185109443,29491.3117456103,0.0,1.0
2025-01-13,24.42,24.455,24.33,24.33,38021,24.0396712806621,24.07412617398,23.9510729835589,23.9510729835589,38622.5256227559,0.0,1.0
2025-01-14,24.7,24.7,24.52,24.7,16981,24.3153104272053,24.3153104272053,24.1381138329989,24.3153104272053,17249.6543383924,0.0,1.0
2025-01-15,25.02,25.0699,24.91,24.95,18835,24.6303265946833,24.6794494282993,24.5220397871127,24.5614168080474,19132.9862471951,0.0,1.0
2025-01-16,24.9805,25.08,24.928,25.08,7046,24.5914417865102,24.6893921260854,24.5397594465333,24.6893921260854,7157.47391015328,0.0,1.0
2025-01-17,25.1,25.2,25.05,25.05,7353,24.7090806365527,24.8075231888896,24.6598593603843,24.6598593603843,7469.33091986336,0.0,1.0
2025-01-21,25.24,25.35,25.15,25.16,11348,24.8469002098244,24.9551870173949,24.7583019127212,24.7681461679549,11527.5353296082,0.0,1.0
2025-01-22,25.27,25.3799,25.27,25.32,56054,24.8764329755254,24.9846213405436,24.8764329755254,24.9256542516938,56940.8235253665,0.0,1.0
2025-01-23,25.3445,25.53,25.15,25.34,169315,24.9497726770164,25.1323836116013,24.7583019127212,24.9453427621612,171993.712049049,0.0,1.0
2025-01-24,25.3072,25.46,25.25,25.46,22639,24.9130536049947,25.0634738249655,24.856744465058,25.0634738249655,22997.16886914,0.0,1.0
2025-01-27,24.68,24.79,24.61,24.73,9812,24.2956219167379,24.4039087243085,24.2267121301021,24.3448431929063,9967.2344601794,0.0,1.0
2025-01-28,24.8571,24.92,24.7,24.75,10221,24.4699636769265,24.5318840423464,24.3153104272053,24.3645317033737,10382.7051995,0.0,1.0
2025-01-29,24.9108,25.005,24.64,24.97,11803,24.5228273275314,24.6155602118327,24.2562448958032,24.5811053185148,11989.7338293414,0.0,1.0
2025-01-30,25.2,25.27,25.1,25.12,15615,24.8075231888896,24.8764329755254,24.7090806365527,24.7287691470201,15862.0430183144,0.0,1.0
2025-01-31,24.93,25.27,24.93,25.19,31127,24.5417282975801,24.8764329755254,24.5417282975801,24.7976789336559,31619.4564861398,0.0,1.0
2025-02-03,24.8236,24.92,24.44,24.44,38371,24.4369854218937,24.5318840423464,24.0593597911294,24.0593597911294,38978.0629302429,0.0,1.0
2025-02-04,25.145,25.17,25.01,25.02,17482,24.7533797851043,24.7779904231885,24.6204823394496,24.6303265946833,17758.5805985382,0.0,1.0
2025-02-05,25.1803,25.26,25.13,25.15,27015,24.7881300060792,24.8665887202917,24.7386134022538,24.7583019127212,27442.4010336065,0.0,1.0
2025-02-06,25.11,25.21,25.01,25.14,20894,24.7189248917864,24.8173674441233,24.6204823394496,24.7484576574875,21224.5614360975,0.0,1.0
2025-02-07,24.98,25.3,24.9101,25.25,14170,24.5909495737485,24.9059657412265,24.522138229665,24.856744465058,14394.1818488323,0.0,1.0
2025-02-10,25.09,25.2097,25.06,25.1,11143,24.6992363813191,24.8170721164663,24.669703615618,24.7090806365527,11319.2920495086,0.0,1.0
2025-02-11,25.19,25.19,25.04,25.0502,33077,24.7976789336559,24.7976789336559,24.6500151051506,24.660056245489,33600.3071992819,0.0,1.0
2025-02-12,25.0558,25.1212,24.83,24.945,38122,24.6655690284198,24.7299504576482,24.4432857452432,24.5564946804306,38725.123531488,0.0,1.0
2025-02-13,25.23,25.23,24.99,24.99,275540,24.8370559545907,24.8370559545907,24.6007938289822,24.6007938289822,279899.284871364,0.0,1.0
2025-02-14,25.035,25.11,24.92,25.11,77800,24.6450929775338,24.7189248917864,24.5318840423464,24.7189248917864,79030.8643499752,0.0,1.0
2025-02-18,25.1786,25.225,25.15,25.2,9794,24.7864564826895,24.8321338269738,24.7583019127212,24.8075231888896,9948.94968436579,0.0,1.0
2025-02-19,25.13,25.16,25.04,25.16,9064,24.7386134022538,24.7681461679549,24.6500151051506,24.7681461679549,9207.40044303568,0.0,1.0
2025-02-20,25.32,25.3473,25.15,25.31,28443,24.9256542516938,24.9525290684818,24.7583019127212,24.9158099964602,28892.9932481536,0.0,1.0
2025-02-21,24.97,25.3399,24.95,25.29,15662,24.5811053185148,24.9452443196089,24.5614168080474,24.8961214859928,15909.7865996056,0.0,1.0
2025-02-24,24.9442,25.17,24.9,25.01,22919,24.5557071400119,24.7779904231885,24.512195531879,24.6204823394496,23281.5987151296,0.0,1.0
2025-02-25,24.77,24.86,24.7259,24.86,15453,24.3842202138411,24.4728185109443,24.3408070482605,24.4728185109443,15697.4800359919,0.0,1.0
2025-02-26,24.84,24.99,24.801,24.87,8923,24.4531300004769,24.6007938289822,24.4147374050655,24.482662766178,9064.16969916233,0.0,1.0
2025-02-27,24.325,24.64,24.3,24.64,5031,23.9461508559421,24.2562448958032,23.9215402178578,24.2562448958032,5110.59483990649,0.0,1.0
2025-02-28,24.0,24.094,23.85,24.0,16553,23.6262125608472,23.7187485600439,23.4785487323419,23.6262125608472,16814.8830023797,0.0,1.0
2025-03-03,23.875,24.26,23.8,24.23,12630,23.5031593704262,23.8821631969231,23.4293274561735,23.852630431222,12829.8176958893,0.0,1.0
2025-03-04,24.05,24.22,23.89,24.02,25963,23.6754338370157,23.8427861759883,23.5179257532767,23.6459010713146,26373.7574693882,0.0,1.0
2025-03-05,24.64,24.68,24.4573,24.51,12249,24.2562448958032,24.2956219167379,24.0763903526837,24.1282695777652,12442.7899411677,0.0,1.0
2025-03-06,24.43,24.613,24.4046,24.49,5737,24.0495155358958,24.2296654066722,24.0245111276022,24.1085810672979,5827.76438015176,0.0,1.0
2025-03-07,24.49,24.52,24.36,24.44,42041,24.1085810672979,24.1381138329989,23.98060574926,24.0593597911294,42706.1255544641,0.0,1.0
2025-03-10,23.965,24.21,23.86,24.2,6931,23.5917576675293,23.8329419207547,23.4883929875756,23.823097665521,7040.65450912184,0.0,1.0
2025-03-11,24.09,24.2548,23.94,24.01,13528,23.7148108579504,23.8770441842016,23.5671470294451,23.6360568160809,13742.0248448132,0.0,1.0
2025-03-12,24.2,24.3,24.16,24.18,9301,23.823097665521,23.9215402178578,23.7837206445862,23.8034091550536,9448.14999124831,0.0,1.0
2025-03-13,24.1023,24.2,24.09,24.1,30678,23.7269192918879,23.823097665521,23.7148108579504,23.7246551131841,31163.3529116778,0.0,1.0
2025-03-14,24.445,24.4753,24.36,24.3856,6313,24.0642819187463,24.0941100121044,23.98060574926,24.0058070426582,6412.87720618758,0.0,1.0
2025-03-17,24.77,24.77,24.44,24.44,15540,24.3842202138411,24.3842202138411,24.0593597911294,24.0593597911294,15785.8564524244,0.0,1.0
2025-03-18,24.66,24.7508,24.62,24.65,6878,24.2759334062705,24.3653192437924,24.2365563853358,24.2660891510369,6986.81600255952,0.0,1.0
2025-03-19,24.84,24.84,24.73,24.74,3665,24.4531300004769,24.4531300004769,24.3448431929063,24.35468744814,3722.98351982853,0.0,1.0
2025-03-20,24.84,24.85,24.73,24.78,7420,24.4531300004769,24.4629742557106,24.3448431929063,24.3940644690748,7537.39091872514,0.0,1.0
2025-03-21,24.8116,24.86,24.6701,24.75,16135,24.4251723156132,24.4728185109443,24.2858761040566,24.3645317033737,16390.2698751523,0.0,1.0
2025-03-24,24.95,25.08,24.9,24.9,13189,24.5614168080474,24.6893921260854,24.512195531879,24.512195531879,13397.66156699,0.0,1.0
2025-03-25,25.0218,25.08,24.94,24.97,14457,24.6320985606253,24.6893921260854,24.5515725528138,24.5811053185148,14685.7224409716,0.0,1.0
2025-03-26,24.67,24.88,24.6201,24.88,14929,24.3792980862242,24.5868235259529,24.3299860888792,24.5868235259529,15107.015333149,0.095,1.0
2025-03-27,24.77,24.8485,24.6201,24.65,14907,24.4781197241903,24.5556947099936,24.3299860888792,24.359533758631,15084.7530022943,0.0,1.0
2025-03-28,24.41,25.1,24.3101,25.1,8513,24.1223618275125,24.8042311294783,24.0236390111844,24.8042311294783,8614.5101166252,0.0,1.0
2025-03-31,24.31,24.3399,24.09,24.16,8946,24.0235401895465,24.0530878592983,23.8061325860212,23.8753077325974,9052.67326481016,0.0,1.0
2025-04-01,24.41,24.415,24.21,24.3,40970,24.1223618275125,24.1273029094108,23.9247185515804,24.0136580257499,41458.5315961629,0.0,1.0
2025-04-02,24.53,24.5911,24.34,24.34,7409,24.2409477930718,24.301327813869,24.0531866809363,24.0531866809363,7497.34587737296,0.0,1.0
2025-04-03,24.19,24.25,24.07,24.12,9385,23.9049542239872,23.9642472067668,23.786368258428,23.835779077411,9496.9079577737,0.0,1.0
2025-04-04,22.8,23.39,22.78,23.39,8207,22.5313334562591,23.1143811202588,22.5115691286659,23.1143811202588,8304.86133291942,0.0,1.0
2025-04-07,22.32,23.0557,21.86,21.86,23667,22.0569895940221,22.7840203845383,21.6024100593783,21.6024100593783,23949.2083789696,0.0,1.0
2025-04-08,22.28,23.16,22.05,23.03,52912,22.0174609388357,22.8870913529369,21.7901711715138,22.758623223581,53542.9295537263,0.0,1.0
2025-04-09,23.87,23.94,22.275,22.297,14376,23.5887249824959,23.6579001290721,22.0125198569374,22.0342606172899,14547.4212893931,0.0,1.0
2025-04-10,23.4,23.54,23.05,23.54,20209,23.1242632840554,23.2626135772079,22.7783875511743,23.2626135772079,20449.9747382684,0.0,1.0
2025-04-11,23.9,23.9,23.62,23.6408,14678,23.6183714738857,23.6183714738857,23.3416708875807,23.3622257882777,14853.0223765799,0.0,1.0
2025-04-14,24.18,24.51,24.042,24.51,20980,23.8950720601906,24.2211834654786,23.7586981997975,24.2211834654786,21230.1682423114,0.0,1.0
2025-04-15,24.2,24.49,24.07,24.38,15173,23.9148363877838,24.2014191378854,23.786368258428,24.0927153361227,15353.9248208098,0.0,1.0
2025-04-16,24.19,24.34,23.91,24.215,11809,23.9049542239872,24.0531866809363,23.6282536376823,23.9296596334787,11949.8120483058,0.0,1.0
2025-04-17,24.36,24.51,24.27,24.35,5714,24.0729510085295,24.2211834654786,23.9840115343601,24.0630688447329,5782.13447743408,0.0,1.0
2025-04-21,24.3769,24.4217,24.14,24.33,5319,24.0896518653458,24.1339239591545,23.8555434050042,24.0433045171397,5382.42444617988,0.0,1.0
2025-04-22,24.62,24.7092,24.4101,24.5185,12569,24.3298872672412,24.4180361683069,24.1224606491505,24.2295833047057,12718.8743869214,0.0,1.0
2025-04-23,24.64,24.9,24.57,24.7701,29095,24.3496515948344,24.6065878535462,24.2804764482582,24.4782185458283,29441.9325552931,0.0,1.0
2025-04-24,24.97,25.0,24.71,24.71,13845,24.6757630001224,24.7054094915122,24.4188267414107,24.4188267414107,14010.0895764919,0.0,1.0
2025-04-25,24.93,24.9975,24.7,24.7,5674,24.636234344936,24.7029389505631,24.4089445776141,24.4089445776141,5741.65751224378,0.0,1.0
2025-04-28,24.9,24.9999,24.73,24.85,34201,24.6065878535462,24.7053106698742,24.4385910690039,24.5571770345631,34608.8171618346,0.0,1.0
2025-04-29,25.29,25.39,25.04,25.04,3831,24.9919922416137,25.0908138795798,24.7449381466986,24.7449381466986,3876.68134110081,0.0,1.0
2025-04-30,25.09,25.3699,24.98,24.98,13008,24.7943489656816,25.0709507303486,24.685645163919,24.685645163919,13163.109079885,0.0,1.0
2025-05-01,25.35,25.5299,25.16,25.47,8660,25.0512852243934,25.2290653510943,24.8635241122579,25.1698711899526,8763.26296369953,0.0,1.0
2025-05-02,25.74,25.98,25.72,25.85,9263,25.436689612461,25.6738615435795,25.4169252848678,25.5453934142236,9373.45321394327,0.0,1.0
2025-05-05,25.98,26.29,25.98,26.08,17724,25.6738615435795,25.9802086212742,25.6738615435795,25.7726831815455,17935.3432758211,0.0,1.0
2025-05-06,25.78,26.0,25.78,25.97,17162,25.4762182676474,25.6936258711727,25.4762182676474,25.6639793797829,17366.6419148974,0.0,1.0
2025-05-07,25.61,25.9806,25.61,25.93,12326,25.3082214831051,25.6744544734073,25.3082214831051,25.6244507245965,12472.9768233904,0.0,1.0
2025-05-08,25.56,25.85,25.38,25.85,12687,25.2588106641221,25.5453934142236,25.0809317157832,25.5453934142236,12838.2814342328,0.0,1.0
2025-05-09,25.85,25.9981,25.64,25.86,6787,25.5453934142236,25.6917482600513,25.3378679744949,25.5552755780202,6867.92906866384,0.0,1.0
2025-05-12,26.23,26.42,26.19,26.22,29821,25.9209156384946,26.1086767506301,25.8813869833082,25.911033474698,30176.589473497,0.0,1.0
2025-05-13,26.43,26.61,26.15,26.22,9033,26.1185589144267,26.2964378627656,25.8418583281218,25.911033474698,9140.71066409907,0.0,1.0
2025-05-14,26.4,26.604045,26.3701,26.55,8556,26.0889124230369,26.2905530342247,26.059364753285,26.237144879986,8658.02285420476,0.0,1.0
2025-05-15,26.74,26.74,26.53,26.69131,4745,26.4249059921215,26.4249059921215,26.2173805523928,26.3767897365958,4801.5799956991,0.0,1.0
2025-05-16,26.6,26.79,26.5,26.5237,4232,26.286555698969,26.4743168111045,26.1877340610029,26.2111547892009,4282.46291713354,0.0,1.0
2025-05-19,26.74,26.7585,26.53,26.6,9871,26.4249059921215,26.4431879951452,26.2173805523928,26.286555698969,9988.7030848358,0.0,1.0
2025-05-20,26.39,26.5175,26.28,26.33,9621,26.0790302592403,26.205027847647,25.9703264574776,26.0197372764607,9735.72205239644,0.0,1.0
2025-05-21,26.5,26.64,26.391,26.64,8066,26.1877340610029,26.3260843541554,26.0800184756199,26.3260843541554,8162.18003062363,0.0,1.0
2025-05-22,26.4,26.52,26.25,26.52,2650,26.0889124230369,26.2074983885962,25.9406799660878,26.2074983885962,2681.59894385725,0.0,1.0
2025-05-23,26.61,26.63,26.29,26.29,8481,26.2964378627656,26.3162021903588,25.9802086212742,25.9802086212742,8582.12854447295,0.0,1.0
2025-05-27,26.47,26.7099,26.44,26.45,6983,26.1580875696131,26.3951606790937,26.1284410782233,26.1383232420199,7066.2661980963,0.0,1.0
2025-05-28,26.49,26.64,26.46,26.46,5797,26.1778518972063,26.3260843541554,26.1482054058165,26.1482054058165,5866.12418020396,0.0,1.0
2025-05-29,26.52,26.69,26.48,26.48,9523,26.2074983885962,26.3754951731384,26.1679697334097,26.1679697334097,9636.5534876802,0.0,1.0
2025-05-30,26.32,26.3896,26.153,26.2,13854,26.0098551126641,26.0786349726884,25.8448229772607,25.8912691471048,14019.1968936597,0.0,1.0
2025-06-02,26.53,26.57,26.282,26.44,17298,26.2173805523928,26.2569092075792,25.972302890237,26.1284410782233,17504.2635965444,0.0,1.0
2025-06-03,26.4,26.55,26.29,26.4518,13642,26.0889124230369,26.237144879986,25.9802086212742,26.1401020315033,13804.6689781512,0.0,1.0
2025-06-04,26.635,26.77,26.55,26.58,4313,26.3211432722571,26.4545524835113,26.237144879986,26.2667913713758,4364.42877164389,0.0,1.0
2025-06-05,26.765,26.8664,26.6254,26.72,12684,26.449611401613,26.5498165425105,26.3116563950124,26.4051416645282,12835.2456618435,0.0,1.0
2025-06-06,26.88,26.97,26.71,26.8,13553,26.5632562852739,26.6521957594434,26.3952595007316,26.4841989749011,13714.6077306028,0.0,1.0
2025-06-09,26.98,27.16,26.57,26.57,4927,26.66207792324,26.8399568715789,26.2569092075792,26.2569092075792,4985.75018731496,0.0,1.0
2025-06-10,27.2472,29.57,27.1201,29.57,28531,26.9261293398853,29.2215583465606,26.8005270380304,29.2215583465606,28871.2073461098,0.0,1.0
2025-06-11,27.29,27.44,27.18,27.23,6862,26.9684250009347,27.1166574578838,26.8597211991721,26.9091320181551,6943.82337839565,0.0,1.0
2025-06-12,27.28,27.4,27.1801,27.1865,10353,26.9585428371381,27.0771288026974,26.85982002081,26.8661446056399,10476.4505153789,0.0,1.0
2025-06-13,26.88,27.0255,26.76,26.87,8590,26.5632562852739,26.7070417685145,26.4446703197147,26.5533741214773,8692.42827461653,0.0,1.0
2025-06-16,27.21,27.2682,27.05,27.05,9033,26.8893676905619,26.9468818838581,26.7312530698162,26.7312530698162,9140.71066409907,0.0,1.0
2025-06-17,26.74,26.95,26.65,26.94,11938,26.4249059921215,26.6324314318502,26.335966517952,26.6225492680536,12080.3502610445,0.0,1.0
2025-06-18,26.79,26.9376,26.69,26.69,10066,26.4743168111045,26.6201775487424,26.3754951731384,26.3754951731384,10186.0282901385,0.0,1.0
2025-06-20,26.69,26.97,26.64,26.97,5998,26.3754951731384,26.6521957594434,26.3260843541554,26.6521957594434,6069.52093028521,0.0,1.0
2025-06-23,26.72,26.8758,26.38,26.55,7904,26.4051416645282,26.5591057764794,26.0691480954437,26.237144879986,7998.24832160292,0.0,1.0
2025-06-24,27.26,27.43,27.175,27.175,7647,26.9387785095449,27.1067752940872,26.8547801172738,26.8547801172738,7738.18382025524,0.0,1.0
2025-06-25,27.15,27.26,27.09,27.155,69568,27.0030125742228,27.1124170450576,26.943337408313,27.0079855047153,69946.6844600528,0.175,1.0
2025-06-26,27.38,27.49,27.32,27.47,25161,27.2317673768774,27.3411718477122,27.1720922109675,27.3212801257422,25297.960667252,0.0,1.0
2025-06-27,27.41,27.5672,27.36,27.56,9758,27.2616049598323,27.4179538945162,27.2118756549074,27.4107928746071,9811.11641791046,0.0,1.0
2025-06-30,27.57,27.57,27.41,27.41,4450,27.420738735592,27.420738735592,27.2616049598323,27.2616049598323,4474.2230026339,0.0,1.0
2025-07-01,27.62,27.67,27.49,27.55,3538,27.4704680405169,27.5201973454418,27.3411718477122,27.4008470136221,3557.25864793679,0.0,1.0
2025-07-02,27.72,27.7422,27.5201,27.71,5803,27.5699266503667,27.5920064617534,27.371108889277,27.5599807893818,5834.58788410888,0.0,1.0
2025-07-03,27.93,27.9905,27.9,27.9005,3129,27.7787897310513,27.8389621900105,27.7489521480964,27.7494494411457,3146.03230904303,0.0,1.0
2025-07-07,27.485,27.72,27.4,27.71,10048,27.3361989172197,27.5699266503667,27.2516590988474,27.5599807893818,10102.6949956102,0.0,1.0
2025-07-08,27.62,27.69,27.48,27.69,6302,27.4704680405169,27.5400890674118,27.3312259867272,27.5400890674118,6336.3041264267,0.0,1.0
2025-07-09,27.66,27.69026,27.53,27.675,5180,27.5102514844569,27.5403476597974,27.3809552916521,27.5251702759343,5208.19666374012,0.0,1.0
2025-07-10,27.57,27.76,27.48,27.48,10317,27.420738735592,27.6097100943067,27.3312259867272,27.3312259867272,10373.159262511,0.0,1.0
2025-07-11,27.52,27.6167,27.43,27.49,12128,27.3710094306671,27.4671859063919,27.2814966818023,27.3411718477122,12194.0172080773,0.0,1.0
2025-07-14,27.4,27.575,27.4,27.4774,31841,27.2516590988474,27.4257116660845,27.2516590988474,27.3286400628711,32014.3223880597,0.0,1.0
2025-07-15,27.46,27.82,27.46,27.62,8466,27.3113342647572,27.6693852602166,27.3113342647572,27.4704680405169,8512.08358208957,0.0,1.0
2025-07-16,27.7662,27.87,27.581,27.581,12856,27.6158765281174,27.7191145651415,27.4316791826755,27.4316791826755,12925.9799824407,0.0,1.0
2025-07-17,27.9521,28.0675,27.7935,27.8004,8887,27.8007700838282,27.9155453195948,27.6430287286064,27.649891372686,8935.37524143984,0.0,1.0
2025-07-18,27.7781,27.8991,27.77,27.8658,4778,27.6277121026895,27.7480570206078,27.6196559552917,27.7149373035278,4804.008428446,0.0,1.0
2025-07-21,27.895,28.0453,27.76,27.76,12166,27.7439792176039,27.8934655082082,27.6097100943067,27.6097100943067,12232.2240561896,0.0,1.0
2025-07-22,27.6816,27.8099,27.55,27.6126,12395,27.5317345441844,27.6593399406217,27.4008470136221,27.4631081033881,12462.4705882353,0.0,1.0
2025-07-23,28.0198,28.11,27.8518,27.9374,19722,27.8681035626965,27.957815228781,27.7010130981488,27.7861496681802,19829.3541703248,0.0,1.0
2025-07-24,27.755,27.94,27.73,27.85,12906,27.6047371638142,27.7887355920363,27.5798725113517,27.6992228431715,12976.2521510096,0.0,1.0
2025-07-25,27.695,27.77,27.6,27.64,5249,27.5450619979043,27.6196559552917,27.450576318547,27.4903597624869,5277.57225636523,0.0,1.0
2025-07-28,27.4781,27.62,27.39,27.5,39779,27.3293362731401,27.4704680405169,27.2417132378624,27.3511177086972,39995.5318700614,0.0,1.0
2025-07-29,27.5996,27.69,27.49,27.69,6479,27.4501784841076,27.5400890674118,27.3411718477122,27.5400890674118,6514.26760316066,0.0,1.0
2025-07-30,27.39,27.6,27.35,27.54,17476,27.2417132378624,27.450576318547,27.2019297939225,27.3909011526371,17571.1283582089,0.0,1.0
2025-07-31,27.36,27.4431,27.28,27.4161,8737,27.2118756549074,27.2945257596926,27.1323087670276,27.2676719350332,8784.55873573311,0.0,1.0
2025-08-01,27.2596,27.35,27.1898,27.35,5020,27.1120192106182,27.2019297939225,27.0425971009431,27.2019297939225,5047.32572431958,0.0,1.0
2025-08-04,27.435,27.5,27.3701,27.4,4645,27.2864696122948,27.3511177086972,27.2219209745023,27.2516590988474,4670.28446005268,0.0,1.0
2025-08-05,27.5555,27.66,27.42,27.64,21773,27.4063172371638,27.5102514844569,27.2715508208173,27.4903597624869,21891.518525022,0.0,1.0
2025-08-06,27.565,27.6894,27.45,27.63,31085,27.4157658050995,27.5394923157527,27.3013884037723,27.4804139015019,31254.2071992977,0.0,1.0
2025-08-07,27.89,27.99,27.76,27.82,4388,27.7390062871114,27.8384648969612,27.6097100943067,27.6693852602166,4411.88551360843,0.0,1.0
2025-08-08,27.87,28.0,27.8195,27.89,12605,27.7191145651415,27.8484107579462,27.6688879671673,27.7390062871114,12673.6136962247,0.0,1.0
2025-08-11,27.8432,27.9699,27.79,27.79,4425,27.6924596577017,27.8184737163814,27.6395476772616,27.6395476772616,4449.08691834943,0.0,1.0
2025-08-12,28.1113,28.1391,27.91,28.04,136560,27.959108190709,27.9867576842473,27.7588980090814,27.8881942018861,137303.346795435,0.0,1.0
2025-08-13,28.22,28.37,28.15,28.15,13884,28.0672196996158,28.2164076143905,27.9975986727209,27.9975986727209,13959.5757682177,0.0,1.0
2025-08-14,27.97,28.06,27.91,28.0,11243,27.8185731749913,27.9080859238561,27.7588980090814,27.8484107579462,11304.1998244074,0.0,1.0
2025-08-15,28.0164,28.13,27.94,27.97,6575,27.8647219699616,27.977706950751,27.7887355920363,27.8185731749913,6610.79016681299,0.0,1.0
2025-08-18,28.13,28.19,28.045,28.05,7337,27.977706950751,28.0373821166608,27.8931671323786,27.8981400628711,7376.93801580333,0.0,1.0
2025-08-19,27.975,28.17,27.87,28.17,8410,27.8235461054838,28.0174903946909,27.7191145651415,28.0174903946909,8455.77875329235,0.0,1.0
2025-08-20,27.925,28.03,27.77,28.03,7144,27.7738168005589,27.8782483409012,27.6196559552917,27.8782483409012,7182.88744512729,0.0,1.0
2025-08-21,27.8303,27.9682,27.79,27.7988,5705,27.6796294970311,27.816782920014,27.6395476772616,27.6483000349284,5736.05443371378,0.0,1.0
2025-08-22,28.2133,28.2473,27.97,27.97,3388,28.0605559727559,28.0943719001048,27.8185731749913,27.8185731749913,3406.44214223002,0.0,1.0
2025-08-25,27.9822,28.2,27.96,28.2,6290,27.8307071253929,28.0473279776458,27.8086273140063,28.0473279776458,6324.23880597016,0.0,1.0
2025-08-26,27.785,27.8599,27.77,27.81,2962,27.6345747467691,27.7090692455466,27.6196559552917,27.6594393992316,2978.12326602283,0.0,1.0
2025-08-27,27.8591,27.93,27.64,27.655,6140,27.7082735766678,27.7787897310513,27.4903597624869,27.5052785539644,6173.4223002634,0.0,1.0
2025-08-28,27.915,27.98,27.82,27.87,7984,27.7638709395739,27.8285190359762,27.6693852602166,27.7191145651415,8027.45987708516,0.0,1.0
2025-08-29,27.56,27.649,27.4703,27.6168,3999,27.4107928746071,27.4993110373734,27.3215785015718,27.4672853650017,4020.76804214222,0.0,1.0
2025-09-02,27.5409,27.64,27.3,27.3,5624,27.3917962801257,27.4903597624869,27.1522004889976,27.1522004889976,5654.61352063214,0.0,1.0
2025-09-03,27.785,27.92,27.7,27.8676,12214,27.6345747467691,27.7688438700664,27.5500349283968,27.7167275585051,12280.4853380158,0.0,1.0
2025-09-04,27.79,27.909,27.59,27.59,7380,27.6395476772616,27.7579034229829,27.440630457562,27.440630457562,7420.17208077261,0.0,1.0
2025-09-05,27.98,28.43,27.87,28.43,9018,27.8285190359762,28.2760827803004,27.7191145651415,28.2760827803004,9067.08832309045,0.0,1.0
2025-09-08,28.185,28.2911,27.62,27.62,6142,28.0324091861684,28.137934771219,27.4704680405169,27.4704680405169,6175.43318700614,0.0,1.0
2025-09-09,28.225,28.33,28.1417,28.1417,5232,28.0721926301083,28.1766241704506,27.9893436081034,27.9893436081034,5260.4797190518,0.0,1.0
2025-09-10,28.495,28.62,28.4523,28.6,5773,28.3407308767028,28.465054139015,28.2982620502969,28.4451624170451,5804.42458296751,0.0,1.0
2025-09-11,28.6931,28.81,28.58,28.75,3911,28.5377583828152,28.6540254977297,28.4252706950751,28.5943503318198,3932.28902546094,0.0,1.0
2025-09-12,28.6832,28.79,28.58,28.74,5368,28.5279119804401,28.6341337757597,28.4252706950751,28.5844044708348,5397.22001755926,0.0,1.0
2025-09-15,28.885,28.98,28.7822,28.91,6780,28.728619455117,28.8231051344743,28.6263760041914,28.7534841075795,6816.90605794557,0.0,1.0
2025-09-16,29.095,29.235,29.02,29.15,7799,28.9374825358016,29.0767245895913,28.8628885784142,28.992184771219,7841.45285338016,0.0,1.0
2025-09-17,29.1296,29.32,29.0201,29.28,12882,28.9718952148096,29.1612644079637,28.8629880370241,29.1214809640238,12952.1215100966,0.0,1.0
2025-09-18,29.1478,29.4,28.84,29.12,13745,28.9899966818023,29.2408312958435,28.6838630806846,28.9623471882641,13819.8191395961,0.0,1.0
2025-09-19,29.0267,29.16,28.92,29.1,7430,28.8695523052742,29.002130632204,28.7634299685644,28.9424554662941,7470.44424934152,0.0,1.0
2025-09-22,29.125,29.21,28.89,28.89,12775,28.9673201187566,29.0518599371289,28.7335923856095,28.7335923856095,12844.5390693591,0.0,1.0
2025-09-23,29.2745,29.34,29.2,29.27,10805,29.116010740482,29.1811561299336,29.0419140761439,29.1115351030388,10863.8156277436,0.0,1.0
2025-09-24,28.9296,29.0,28.9278,29.0,13828,28.77297799511,28.8429968564443,28.7711877401327,28.8429968564443,13903.2709394206,0.0,1.0
2025-09-25,28.475,28.579,28.39,28.5402,10676,28.475,28.579,28.39,28.5402,10676,0.155,1.0
2025-09-26,28.4712,28.539,28.29,28.29,8052,28.4712,28.539,28.29,28.29,8052,0.0,1.0
2025-09-29,28.61,28.75,28.4801,28.74,9383,28.61,28.75,28.4801,28.74,9383,0.0,1.0
2025-09-30,28.68,28.78,28.51,28.51,9618,28.68,28.78,28.51,28.51,9618,0.0,1.0
2025-10-01,28.9443,29.041,28.77,28.77,9143,28.9443,29.041,28.77,28.77,9143,0.0,1.0
2025-10-02,28.9562,29.09,28.8227,28.9705,5356,28.9562,29.09,28.8227,28.9705,5356,0.0,1.0
2025-10-03,29.1686,29.29,29.0101,29.28,7825,29.1686,29.29,29.0101,29.28,7825,0.0,1.0
2025-10-06,29.33,29.43,29.2215,29.2215,9711,29.33,29.43,29.2215,29.2215,9711,0.0,1.0
2025-10-07,29.1666,29.31,29.07,29.26,27842,29.1666,29.31,29.07,29.26,27842,0.0,1.0
2025-10-08,29.37,29.47,29.2201,29.35,19205,29.37,29.47,29.2201,29.35,19205,0.0,1.0
2025-10-09,29.175,29.42,29.05,29.42,6943,29.175,29.42,29.05,29.42,6943,0.0,1.0
2025-10-10,28.522,29.2,28.4677,29.2,4321,28.522,29.2,28.4677,29.2,4321,0.0,1.0
2025-10-13,29.22,29.31,29.1,29.1,5446,29.22,29.31,29.1,29.1,5446,0.0,1.0
2025-10-14,29.005,29.2356,28.89,28.89,4282,29.005,29.2356,28.89,28.89,4282,0.0,1.0
2025-10-15,29.49,29.6,29.3993,29.4794,5106,29.49,29.6,29.3993,29.4794,5106,0.0,1.0
2025-10-16,29.6318,29.74,29.51,29.74,5502,29.6318,29.74,29.51,29.74,5502,0.0,1.0
2025-10-17,29.62,29.71,29.59,29.59,2770,29.62,29.71,29.59,29.59,2770,0.0,1.0
2025-10-20,29.956,29.999,29.8713,29.9282,3093,29.956,29.999,29.8713,29.9282,3093,0.0,1.0
2025-10-21,29.6994,29.93,29.61,29.93,29768,29.6994,29.93,29.61,29.93,29768,0.0,1.0
2025-10-22,29.795,30.09,29.6909,29.96,16958,29.795,30.09,29.6909,29.96,16958,0.0,1.0
2025-10-23,29.9536,30.12,29.88,29.93,10545,29.9536,30.12,29.88,29.93,10545,0.0,1.0
2025-10-24,30.0684,30.16,29.91,30.15,8873,30.0684,30.16,29.91,30.15,8873,0.0,1.0
2025-10-27,30.2457,30.33,30.06,30.06,7768,30.2457,30.33,30.06,30.06,7768,0.0,1.0
2025-10-28,30.305,30.46,30.12,30.12,6209,30.305,30.46,30.12,30.12,6209,0.0,1.0
2025-10-29,30.334,30.58,30.21,30.37,5795,30.334,30.58,30.21,30.37,5795,0.0,1.0
2025-10-30,30.245,30.42,30.23,30.295,4922,30.245,30.42,30.23,30.295,4922,0.0,1.0
2025-10-31,30.395,30.54,30.23,30.29,17394,30.395,30.54,30.23,30.29,17394,0.0,1.0
2025-11-03,30.56,30.72,30.43,30.43,8176,30.56,30.72,30.43,30.43,8176,0.0,1.0
2025-11-04,30.07,30.44,29.98,30.06,9372,30.07,30.44,29.98,30.06,9372,0.0,1.0
2025-11-05,30.2534,30.43,29.86,29.86,7082,30.2534,30.43,29.86,29.86,7082,0.0,1.0
2025-11-06,29.9014,30.07,29.87,30.039476,8714,29.9014,30.07,29.87,30.039476,8714,0.0,1.0
2025-11-07,29.78,29.89,29.565,29.8,25762,29.78,29.89,29.565,29.8,25762,0.0,1.0
2025-11-10,30.3108,30.3873,30.08,30.08,9283,30.3108,30.3873,30.08,30.08,9283,0.0,1.0
2025-11-11,30.505,30.63,30.38,30.3902,9789,30.505,30.63,30.38,30.3902,9789,0.0,1.0
2025-11-12,30.43,30.64,30.38,30.52,4033,30.43,30.64,30.38,30.52,4033,0.0,1.0
2025-11-13,30.025,30.47,29.9702,30.46,5319,30.025,30.47,29.9702,30.46,5319,0.0,1.0
2025-11-14,30.2022,30.43,30.0501,30.0501,4577,30.2022,30.43,30.0501,30.0501,4577,0.0,1.0
2025-11-17,29.9106,30.2185,29.878,30.16,145706,29.9106,30.2185,29.878,30.16,145706,0.0,1.0
2025-11-18,29.7693,29.95,29.6,29.6,11224,29.7693,29.95,29.6,29.6,11224,0.0,1.0
2025-11-19,29.754,29.8583,29.65,29.78,9048,29.754,29.8583,29.65,29.78,9048,0.0,1.0
2025-11-20,29.4083,30.14,29.3801,30.09,7071,29.4083,30.14,29.3801,30.09,7071,0.0,1.0
2025-11-21,29.38,29.565,28.7118,29.17,12239,29.38,29.565,28.7118,29.17,12239,0.0,1.0
2025-11-24,29.6,29.73,29.39,29.39,9146,29.6,29.73,29.39,29.39,9146,0.0,1.0
2025-11-25,29.7807,29.89,29.5999,29.66,7709,29.7807,29.89,29.5999,29.66,7709,0.0,1.0
2025-11-26,30.34,30.44,30.0676,30.16,10003,30.34,30.44,30.0676,30.16,10003,0.0,1.0