date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-03-28,25.29,25.46,25.29,25.32,7000,14.9647996299655,15.0653933799494,14.9647996299655,14.9825514681979,11829.7607971653,0.0,1.0
2014-03-31,25.43,25.67,25.34,25.67,11300,15.0476415417169,15.1896562475766,14.9943860270196,15.1896562475766,19096.6138582813,0.0,1.0
2014-04-01,25.56,25.81,25.56,25.81,3900,15.1245661740576,15.2724981593281,15.1245661740576,15.2724981593281,6590.86672984928,0.0,1.0
2014-04-02,25.59,25.59,25.45,25.459,9700,15.1423180122901,15.1423180122901,15.0594761005386,15.0648016520083,16392.6685332148,0.0,1.0
2014-04-03,25.5099,25.99,25.46,25.58,3400,15.0949206042094,15.3790091887229,15.0653933799494,15.1364007328793,5745.88381576603,0.0,1.0
2014-04-04,25.5118,25.8955,25.5118,25.8955,4900,15.0960448872975,15.3230908982906,15.0960448872975,15.3230908982906,8280.83255801573,0.0,1.0
2014-04-07,25.73,25.73,25.57,25.69,3800,15.2251599240416,15.2251599240416,15.1304834534684,15.2014908063983,6421.87014703261,0.0,1.0
2014-04-08,26.16,26.3,26.06,26.0601,6400,15.4796029387069,15.5624448504583,15.4204301445986,15.4204893173928,10815.7813002654,0.0,1.0
2014-04-09,26.189,26.2,25.9648,26.02,4100,15.4967630489982,15.5032720563501,15.3640976446076,15.3967610269554,6928.85989548258,0.0,1.0
2014-04-10,25.9599,26.7,25.9599,26.7,2000,15.3611981776963,15.7991360268912,15.3611981776963,15.7991360268912,3379.93165633297,0.0,1.0
2014-04-11,26.13,26.18,26.031,26.16,5500,15.4618511004744,15.4914374975285,15.4032700343073,15.4796029387069,9294.81205491563,0.0,1.0
2014-04-14,26.1755,26.31,26.1755,26.2,2100,15.4887747217936,15.5683621298692,15.4887747217936,15.5032720563501,3548.92823914961,0.0,1.0
2014-04-15,25.94,26.019,25.82,26.01,2600,15.3494227916688,15.3961692990143,15.278415438739,15.3908437475445,4393.91115323285,0.0,1.0
2014-04-16,26.14,26.14,26.1,26.1,700,15.4677683798852,15.4677683798852,15.4440992622419,15.4440992622419,1182.97607971654,0.0,1.0
2014-04-17,26.2571,26.2571,26.18,26.18,1100,15.5370597217859,15.5370597217859,15.4914374975285,15.4914374975285,1858.96241098313,0.0,1.0
2014-04-21,26.53,26.5999,26.29,26.29,3500,15.6985422769072,15.7399040599889,15.5565275710475,15.5565275710475,5914.88039858269,0.0,1.0
2014-04-22,26.25,26.2699,26.22,26.2699,1500,15.5328584534042,15.5446338394318,15.5151066151718,15.5446338394318,2534.94874224973,0.0,1.0
2014-04-23,26.1399,26.1399,26.13,26.13,600,15.4677092070911,15.4677092070911,15.4618511004744,15.4618511004744,1013.97949689989,0.0,1.0
2014-04-24,26.0077,26.19,26.0,26.19,300,15.3894827732801,15.4973547769393,15.3849264681337,15.4973547769393,506.989748449942,0.0,1.0
2014-04-25,25.92,26.0,25.89,26.0,13100,15.3375882328472,15.3849264681337,15.3198363946147,15.3849264681337,22138.5523489808,0.0,1.0
2014-04-28,25.985,25.985,25.82,25.83,1200,15.3760505490175,15.3760505490175,15.278415438739,15.2843327181498,2027.95899379977,0.0,1.0
2014-04-29,26.03,26.075,25.9475,26.075,10900,15.4026783063662,15.4293060637149,15.3538607512269,15.4293060637149,18420.6275270146,0.0,1.0
2014-04-30,26.14,26.62,25.9501,26.62,1900,15.4677683798852,15.7517977916046,15.3553992438737,15.7517977916046,3210.93507351631,0.0,1.0
2014-05-01,26.23,26.24,26.14,26.22,5700,15.5210238945826,15.5269411739934,15.4677683798852,15.5151066151718,9632.80522054893,0.0,1.0
2014-05-02,26.2,26.2,26.2,26.2,400,15.5032720563501,15.5032720563501,15.5032720563501,15.5032720563501,675.986331266593,0.0,1.0
2014-05-05,26.21,26.43,26.14,26.43,18200,15.509189335761,15.639369482799,15.4677683798852,15.639369482799,30757.3780726298,0.0,1.0
2014-05-06,26.274,26.31,26.268,26.2875,5700,15.5470599239902,15.5683621298692,15.5435095563437,15.5550482511948,9632.80522054894,0.0,1.0
2014-05-07,26.37,26.51,26.2365,26.51,4000,15.6038658063341,15.6867077180856,15.5248701261996,15.6867077180856,6759.86331266591,0.0,1.0
2014-05-08,26.4485,26.55,26.4175,26.5,4200,15.650316449709,15.7103768357289,15.6319728835355,15.6807904386748,7097.85647829923,0.0,1.0
2014-05-09,26.49,26.55,26.436,26.53,7600,15.6748731592639,15.7103768357289,15.6429198504455,15.6985422769072,12843.7402940653,0.0,1.0
2014-05-12,26.66,26.66,26.6499,26.66,1500,15.7754669092479,15.7754669092479,15.769490457043,15.7754669092479,2534.94874224972,0.0,1.0
2014-05-13,26.74,26.74,26.6708,26.72,1400,15.8228051445345,15.8228051445345,15.7818575710116,15.8109705857128,2365.95215943306,0.0,1.0
2014-05-14,26.83,26.85,26.7294,26.75,7800,15.8760606592318,15.8878952180535,15.816532828359,15.8287224239453,13181.7334596986,0.0,1.0
2014-05-15,26.55,28.56,26.55,26.76,3900,15.7103768357289,16.8997499973038,15.7103768357289,15.8346397033561,6590.86672984925,0.0,1.0
2014-05-16,26.77,27.0077,26.77,27.0,2400,15.8405569827669,15.9812107143621,15.8405569827669,15.9766544092158,4055.91798759955,0.0,1.0
2014-05-19,27.1319,27.1319,27.037,27.037,1900,16.0547033246445,16.0547033246445,15.9985483430358,15.9985483430358,3210.93507351631,0.0,1.0
2014-05-20,26.87,27.0,26.8599,27.0,3500,15.8997297768751,15.9766544092158,15.8937533246702,15.9766544092158,5914.88039858269,0.0,1.0
2014-05-21,27.0206,27.03,26.75,27.03,1400,15.9888440048021,15.9944062474483,15.8287224239453,15.9944062474483,2365.95215943307,0.0,1.0
2014-05-22,27.2418,27.73,27.2418,27.73,5600,16.1197342253694,16.4086158062057,16.1197342253694,16.4086158062057,9463.80863773231,0.0,1.0
2014-05-23,27.41,27.41,27.39,27.4,1200,16.2192628650594,16.2192628650594,16.2074283062378,16.2133455856486,2027.95899379978,0.0,1.0
2014-05-27,26.9718,27.52,26.94,27.52,3300,15.9599676812773,16.2843529385785,15.9411507327509,16.2843529385785,5576.88723294937,0.0,1.0
2014-05-28,27.134,27.39,27.0999,27.39,2600,16.0559459533208,16.2074283062378,16.0357680305299,16.2074283062378,4393.91115323284,0.0,1.0
2014-05-29,27.34,27.34,27.05,27.27,4400,16.1778419091837,16.1778419091837,16.0062408062699,16.1364209533079,7435.84964393251,0.0,1.0
2014-05-30,27.0204,27.0688,26.99,27.0688,2000,15.9887256592139,16.0173652915622,15.970737129805,16.0173652915622,3379.93165633295,0.0,1.0
2014-06-02,26.9,27.0,26.8633,27.0,7200,15.9174816151076,15.9766544092158,15.8957651996699,15.9766544092158,12167.7539627986,0.0,1.0
2014-06-03,26.97,27.03,26.97,27.03,2700,15.9589025709833,15.9944062474483,15.9589025709833,15.9944062474483,4562.9077360495,0.0,1.0
2014-06-04,26.95,27.01,26.95,26.99,2500,15.9470680121617,15.9825716886266,15.9470680121617,15.970737129805,4224.91457041619,0.0,1.0
2014-06-05,27.26,27.26,27.26,27.26,400,16.1305036738971,16.1305036738971,16.1305036738971,16.1305036738971,675.986331266593,0.0,1.0
2014-06-06,27.46,27.6999,27.45,27.65,1600,16.2488492621135,16.3908047951791,16.2429319827027,16.3612775709191,2703.94532506637,0.0,1.0
2014-06-09,27.47,27.55,27.4299,27.55,3300,16.2547665415244,16.3021047768109,16.231038251087,16.3021047768109,5576.88723294937,0.0,1.0
2014-06-10,27.5799,27.5799,27.5799,27.5799,200,16.3197974422493,16.3197974422493,16.3197974422493,16.3197974422493,337.993165633296,0.0,1.0
2014-06-11,27.4599,27.4599,27.2046,27.2046,1100,16.2487900893194,16.2487900893194,16.0977219459612,16.0977219459612,1858.96241098313,0.0,1.0
2014-06-12,27.43,27.51,27.43,27.51,800,16.2310974238811,16.2784356591676,16.2310974238811,16.2784356591676,1351.97266253318,0.0,1.0
2014-06-13,27.43,27.44,27.4083,27.44,7300,16.2310974238811,16.2370147032919,16.2182569275596,16.2370147032919,12336.7505456153,0.0,1.0
2014-06-16,27.28,27.3,27.28,27.3,2700,16.1423382327188,16.1541727915404,16.1423382327188,16.1541727915404,4562.90773604949,0.0,1.0
2014-06-17,27.22,27.28,27.1396,27.28,4100,16.1068345562538,16.1423382327188,16.0592596297908,16.1423382327188,6928.85989548258,0.0,1.0
2014-06-18,27.235,27.235,26.95,26.95,1000,16.1157104753701,16.1157104753701,15.9470680121617,15.9470680121617,1689.96582816648,0.0,1.0
2014-06-19,27.43,27.5,27.42,27.42,3000,16.2310974238811,16.2725183797568,16.2251801444703,16.2251801444703,5069.89748449943,0.0,1.0
2014-06-20,27.4015,27.5,27.22,27.5,4100,16.2142331775602,16.2725183797568,16.1068345562538,16.2725183797568,6928.85989548258,0.0,1.0
2014-06-23,27.52,28.0074,27.4,27.55,12100,16.2843529385785,16.5727611370619,16.2133455856486,16.3021047768109,20448.5865208144,0.0,1.0
2014-06-24,27.25,27.5,27.25,27.5,2700,16.1245863944863,16.2725183797568,16.1245863944863,16.2725183797568,4562.9077360495,0.0,1.0
2014-06-25,26.8829,26.9,26.67,26.9,4100,16.1995376141435,16.2098420118536,16.0712448496705,16.2098420118536,6803.89111253207,0.493765,1.0
2014-06-26,26.89,26.89,26.75,26.82,2300,16.2038160482804,16.2038160482804,16.1194525582559,16.1616343032682,3816.81696556679,0.0,1.0
2014-06-27,26.8942,26.9,26.8942,26.8968,900,16.2063469529812,16.2098420118536,16.2063469529812,16.2079137035102,1493.53707348265,0.0,1.0
2014-06-30,26.9247,26.97,26.9247,26.97,1100,16.2247261418794,16.2520237568659,16.2247261418794,16.2520237568659,1825.43420092324,0.0,1.0
2014-07-01,26.92,27.17,26.92,27.17,7100,16.221893939,16.3725430283295,16.221893939,16.3725430283295,11782.3480241409,0.0,1.0
2014-07-02,26.92,27.09,26.91,27.09,8700,16.221893939,16.324335319744,16.2158679754268,16.324335319744,14437.5250436656,0.0,1.0
2014-07-03,27.14,28.4899,27.0099,28.4899,3100,16.3544651376099,17.1679099603535,16.2760673515228,17.1679099603535,5144.40547532915,0.0,1.0
2014-07-07,27.18,27.19,27.09,27.142,5600,16.3785689919026,16.3845949554758,16.324335319744,16.3556703303246,9293.11956833653,0.0,1.0
2014-07-08,27.3,27.3,27.08,27.08,11400,16.4508805547808,16.4508805547808,16.3183093561708,16.3183093561708,18918.1362641136,0.0,1.0
2014-07-09,27.39,27.39,27.33,27.33,900,16.5051142269394,16.5051142269394,16.4689584455003,16.4689584455003,1493.53707348265,0.0,1.0
2014-07-10,27.3499,27.35,27.315,27.3499,3500,16.480950113011,16.4810103726467,16.4599195001406,16.480950113011,5808.19973021031,0.0,1.0
2014-07-11,27.43,27.43,27.38,27.38,2100,16.5292180812321,16.5292180812321,16.4990882633662,16.4990882633662,3484.9198381262,0.0,1.0
2014-07-14,27.4614,27.5099,27.4549,27.4999,5100,16.5481396068519,16.5773655301818,16.5442227305293,16.5713395666087,8463.37674973505,0.0,1.0
2014-07-15,27.46,27.5,27.39,27.5,3000,16.5472959719517,16.5713998262444,16.5051142269394,16.5713998262444,4978.45691160884,0.0,1.0
2014-07-16,27.63,27.63,27.6,27.61,2000,16.6497373526957,16.6497373526957,16.6316594619762,16.6376854255494,3318.9712744059,0.0,1.0
2014-07-17,27.1716,27.48,27.1716,27.43,8100,16.3735071825012,16.559347899098,16.3735071825012,16.5292180812321,13441.8336613439,0.0,1.0
2014-07-18,27.42,27.4499,27.36,27.36,5000,16.523192117659,16.5412097487428,16.4870363362199,16.4870363362199,8297.42818601472,0.0,1.0
2014-07-21,27.35,27.51,27.35,27.49,9300,16.4810103726467,16.5774257898176,16.4810103726467,16.5653738626712,15433.2164259874,0.0,1.0
2014-07-22,27.49,27.76,27.49,27.76,8900,16.5653738626712,16.7280748791471,16.5653738626712,16.7280748791471,14769.4221711062,0.0,1.0
2014-07-23,27.8399,27.84,27.8399,27.84,1200,16.7762223280968,16.7762825877325,16.7762223280968,16.7762825877325,1991.38276464353,0.0,1.0
2014-07-24,27.75,27.9,27.75,27.88,5900,16.7220489155739,16.8124383691716,16.7220489155739,16.8003864420252,9790.96525949738,0.0,1.0
2014-07-25,27.9,27.9099,27.8168,27.8168,4300,16.8124383691716,16.818404073109,16.7623023522427,16.7623023522427,7135.78823997267,0.0,1.0
2014-07-28,27.88,28.261,27.6,28.261,2600,16.8003864420252,17.0299756541634,16.6316594619762,17.0299756541634,4314.66265672767,0.0,1.0
2014-07-29,27.64,27.88,27.64,27.88,7200,16.6557633162689,16.8003864420252,16.6557633162689,16.8003864420252,11948.2965878612,0.0,1.0
2014-07-30,27.4088,27.43,27.08,27.4299,4600,16.516443038457,16.5292180812321,16.3183093561708,16.5291578215964,7633.63393113356,0.0,1.0
2014-07-31,27.02,27.1399,26.79,26.9244,8800,16.2821535747318,16.3544048779742,16.1435564125486,16.2245453629722,14603.4736073859,0.0,1.0
2014-08-01,27.1799,27.2,26.92,26.92,4900,16.3785087322669,16.390620919049,16.221893939,16.221893939,8131.47962229445,0.0,1.0
2014-08-04,27.59,27.59,27.38,27.51,13600,16.625633498403,16.625633498403,16.4990882633662,16.5774257898176,22569.0046659601,0.0,1.0
2014-08-05,27.0999,27.31,27.05,27.3,24900,16.3303010236815,16.456906518354,16.3002314654513,16.4508805547808,41321.1923663533,0.0,1.0
2014-08-06,26.93,27.18,26.9,26.95,8000,16.2279199025731,16.3785689919026,16.2098420118536,16.2399718297195,13275.8850976236,0.0,1.0
2014-08-07,26.9225,27.1001,26.78,26.8599,5700,16.2234004298933,16.3304215429529,16.1375304489754,16.1856778979252,9459.06813205678,0.0,1.0
2014-08-08,27.24,27.39,27.07,27.39,5700,16.4147247733417,16.5051142269394,16.3122833925977,16.5051142269394,9459.06813205681,0.0,1.0
2014-08-11,27.27,27.54,27.0,27.54,5900,16.4328026640613,16.5955036805371,16.2701016475854,16.5955036805371,9790.96525949737,0.0,1.0
2014-08-12,27.37,27.37,27.2699,27.28,5900,16.4930622997931,16.4930622997931,16.4327424044255,16.4388286276344,9790.96525949737,0.0,1.0
2014-08-13,27.5878,27.66,27.57,27.5797,1200,16.6243077864169,16.6678152434153,16.6135815712566,16.6194267559226,1991.38276464354,0.0,1.0
2014-08-14,27.69,27.7,27.67,27.69,2600,16.6858931341348,16.691919097708,16.6738412069884,16.6858931341348,4314.66265672767,0.0,1.0
2014-08-15,27.63,28.01,27.463,28.01,2100,16.6497373526957,16.8787239684766,16.5491037610236,16.8787239684766,3484.9198381262,0.0,1.0
2014-08-18,27.8799,27.8799,27.8099,27.84,2400,16.8003261823895,16.8003261823895,16.7581444373772,16.7762825877325,3982.76552928707,0.0,1.0
2014-08-19,27.6501,27.6501,27.6501,27.6501,500,16.6618495394778,16.6618495394778,16.6618495394778,16.6618495394778,829.742818601475,0.0,1.0
2014-08-20,27.9199,28.01,27.8527,27.93,4400,16.8244300366822,16.8787239684766,16.7839355614704,16.8305162598911,7301.73680369298,0.0,1.0
2014-08-21,27.9599,28.03,27.928,27.99,5700,16.8485338909749,16.8907758956229,16.8293110671765,16.8666720413302,9459.06813205682,0.0,1.0
2014-08-22,27.9948,28.07,27.9948,28.07,1300,16.8695645038453,16.9148797499156,16.8695645038453,16.9148797499156,2157.33132836384,0.0,1.0
2014-08-25,28.05,28.05,27.9799,28.0,6600,16.9028278227693,16.9028278227693,16.8605858181213,16.8726980049034,10952.6052055394,0.0,1.0
2014-08-26,28.0,28.05,28.0,28.05,1100,16.8726980049034,16.9028278227693,16.8726980049034,16.9028278227693,1825.43420092324,0.0,1.0
2014-08-27,28.31,28.31,28.05,28.22,7400,17.059502875672,17.059502875672,16.9028278227693,17.0052692035133,12280.1937153018,0.0,1.0
2014-08-28,28.1,28.1,28.01,28.01,8600,16.9329576406352,16.9329576406352,16.8787239684766,16.8787239684766,14271.5764799453,0.0,1.0
2014-08-29,28.0495,28.7,28.028,28.7,2500,16.9025265245906,17.294515455026,16.8895707029083,17.294515455026,4148.71409300738,0.0,1.0
2014-09-02,28.0099,28.01,28.0,28.01,3800,16.8786637088408,16.8787239684766,16.8726980049034,16.8787239684766,6306.04542137121,0.0,1.0
2014-09-03,28.22,28.25,28.02,28.02,2600,17.0052692035133,17.0233470942329,16.8847499320497,16.8847499320497,4314.66265672767,0.0,1.0
2014-09-04,28.29,28.32,28.1215,28.1215,1300,17.0474509485256,17.0655288392451,16.9459134623175,16.9459134623175,2157.33132836383,0.0,1.0
2014-09-05,28.21,28.96,28.19,28.35,12600,16.9992432399402,17.4511905079286,16.9871913127938,17.0836067299647,20909.5190287571,0.0,1.0
2014-09-08,28.55,28.76,28.1,28.3,17500,17.2041260014283,17.330671236465,16.9329576406352,17.0534769120988,29040.9986510515,0.0,1.0
2014-09-09,27.79,28.4,27.79,28.19,12600,16.7461527698666,17.1137365478306,16.7461527698666,16.9871913127938,20909.5190287571,0.0,1.0
2014-09-10,27.8,27.85,27.75,27.8,8000,16.7521787334398,16.7823085513057,16.7220489155739,16.7521787334398,13275.8850976236,0.0,1.0
2014-09-11,27.58,27.75,27.58,27.75,3100,16.6196075348298,16.7220489155739,16.6196075348298,16.7220489155739,5144.40547532915,0.0,1.0
2014-09-12,27.4914,27.52,27.365,27.4535,2900,16.5662174975715,16.5834517533908,16.4900493180065,16.5433790956291,4812.50834788854,0.0,1.0
2014-09-15,27.29,27.29,27.15,27.2,2400,16.4448545912076,16.4448545912076,16.3604911011831,16.390620919049,3982.76552928708,0.0,1.0
2014-09-16,27.52,27.5599,27.16,27.16,11600,16.5834517533908,16.6074953480477,16.3665170647563,16.3665170647563,19250.0333915541,0.0,1.0
2014-09-17,27.35,27.5,27.35,27.5,3900,16.4810103726467,16.5713998262444,16.4810103726467,16.5713998262444,6471.9939850915,0.0,1.0
2014-09-18,27.19,27.2138,27.1562,27.19,1500,16.3845949554758,16.39893674878,16.3642271985985,16.3845949554758,2489.22845580443,0.0,1.0
2014-09-19,27.1799,27.18,26.94,27.18,4200,16.3785087322669,16.3785689919026,16.2339458661463,16.3785689919026,6969.83967625238,0.0,1.0
2014-09-22,27.11,27.15,26.711,26.81,37353,16.3363872468904,16.3604911011831,16.0959513003205,16.155608339695,61986.7670064417,0.0,1.0
2014-09-23,27.0799,27.18,26.7499,26.9,8112,16.3182490965351,16.3785689919026,16.1193922986202,16.2098420118536,13461.7474889903,0.0,1.0
2014-09-24,26.7,26.99,26.16,26.16,1430,16.1907704397408,16.3666252497605,15.8633166555663,15.8633166555663,2358.19537693422,0.168351,1.0
2014-09-25,26.75,26.76,26.4227,26.53,10872,16.2210902345718,16.227154193538,16.0226168576083,16.0876831373155,17928.8812154048,0.0,1.0
2014-09-26,26.89,26.89,26.4717,26.4999,2481,16.3059856600986,16.3059856600986,16.0523302565426,16.0694306208273,4091.38652459704,0.0,1.0
2014-09-29,26.3564,26.655,26.209,26.655,2506,15.9824128096624,16.163482624393,15.8930300545007,16.163482624393,4132.61371650149,0.0,1.0
2014-09-30,26.3387,26.56,26.24,26.242,5974,15.9716796022922,16.1058750142141,15.9118283272959,15.9130411190891,9851.64977748602,0.0,1.0
2014-10-01,26.1,26.2,26.08,26.2,7177,15.8269329017691,15.8875724914311,15.8148049838368,15.8875724914311,11835.5022519279,0.0,1.0
2014-10-02,26.1116,26.878,25.54,26.878,5829,15.8339670941699,16.2987089093391,15.4873511996622,16.2987089093391,9612.53206444025,0.0,1.0
2014-10-03,25.991,26.0,25.9319,25.9999,572,15.7608357490376,15.7662933121072,15.7249977515474,15.7662326725175,943.278150773687,0.0,1.0
2014-10-06,26.27,27.2799,26.17,26.17,2773,15.9300202041945,16.5424194201905,15.8693806145325,15.8693806145325,4572.92012604095,0.0,1.0
2014-10-07,26.33,26.49,26.26,26.44,6111,15.9664039579916,16.0634273014507,15.9239562452283,16.0331075066198,10077.5747891224,0.0,1.0
2014-10-08,26.25,26.45,26.25,26.45,991,15.9178922862621,16.039171465586,15.9178922862621,16.039171465586,1634.24588709217,0.0,1.0
2014-10-09,26.19,26.2299,26.06,26.06,4431,15.8815085324649,15.90570372874,15.8026770659044,15.8026770659044,7307.10749314371,0.0,1.0
2014-10-10,25.8104,26.31,25.7997,26.31,4642,15.6513206501081,15.9542760400592,15.6448322140143,15.9542760400592,7655.06499281724,0.0,1.0
2014-10-13,25.897,27.0696,25.85,25.91,4648,15.7038345347554,16.4148943631314,15.6753339276143,15.7117176814114,7664.95951887428,0.0,1.0
2014-10-14,25.8504,25.8504,25.847,25.847,1633,15.6755764859729,15.6755764859729,15.6735147399244,15.6735147399244,2692.9601751983,0.0,1.0
2014-10-15,25.73,25.8,25.09,25.8,12440,15.6025664200199,15.6450141327833,15.2144730461834,15.6450141327833,20514.6506916515,0.0,1.0
2014-10-16,25.53,25.5696,24.93,24.93,1819,15.481287240696,15.5053005182022,15.1174497027243,15.1174497027243,2999.69048296737,0.0,1.0
2014-10-17,25.91,26.58,25.7601,25.779,7767,15.7117176814114,16.1180029321465,15.6208189365082,15.6322798189543,12808.4639808728,0.0,1.0
2014-10-20,25.8628,25.898,25.8239,25.87,4183,15.683095795091,15.704440930652,15.6595069947125,15.6874618455467,6898.13374945162,0.0,1.0
2014-10-21,25.9499,25.96,25.75,25.91,11286,15.7359128776866,15.7420374762424,15.6146943379523,15.7117176814114,18611.6035133423,0.0,1.0
2014-10-22,25.8599,25.9799,25.8599,25.9799,2500,15.6813372469908,15.7541047545851,15.6813372469908,15.7541047545851,4122.71919044443,0.0,1.0
2014-10-23,25.91,25.9599,25.8855,25.94,2963,15.7117176814114,15.7419768366527,15.6968609819443,15.72990955831,4886.24678451475,0.0,1.0
2014-10-24,26.039,26.06,26.0,26.06,3447,15.7899427520754,15.8026770659044,15.7662933121072,15.8026770659044,5684.40521978476,0.0,1.0
2014-10-27,25.711,25.76,25.645,25.76,1284,15.5910448979842,15.6207582969185,15.5510227688073,15.6207582969185,2117.42857621225,0.0,1.0
2014-10-28,26.18,26.18,26.07,26.0735,1181,15.8754445734987,15.8754445734987,15.8087410248706,15.8108634105087,1947.57254556595,0.0,1.0
2014-10-29,26.34,26.34,26.23,26.23,513,15.9724679169578,15.9724679169578,15.9057643683297,15.9057643683297,845.981977879198,0.0,1.0
2014-10-30,26.351,26.4,26.29,26.29,1146,15.9791382718206,16.008851670755,15.9421481221268,15.9421481221268,1889.85447689973,0.0,1.0
2014-10-31,26.2501,26.2501,26.2501,26.2501,351,15.9179529258517,15.9179529258517,15.9179529258517,15.9179529258517,578.829774338399,0.0,1.0
2014-11-03,26.2501,26.2501,26.2501,26.2501,87,15.9179529258517,15.9179529258517,15.9179529258517,15.9179529258517,143.470627827466,0.0,1.0
2014-11-04,26.25,26.2699,26.25,26.2699,752,15.9178922862621,15.9299595646048,15.9178922862621,15.9299595646048,1240.11393248568,0.0,1.0
2014-11-05,26.0696,26.21,25.91,26.21,15417,15.8084984665119,15.8936364503973,15.7117176814114,15.8936364503973,25423.9847036327,0.0,1.0
2014-11-06,25.858,25.858,25.858,25.858,206,15.6801850947872,15.6801850947872,15.6801850947872,15.6801850947872,339.712061292622,0.0,1.0
2014-11-07,25.892,25.928,25.8333,25.8333,5283,15.7008025552723,15.7226328075506,15.6652071161407,15.6652071161407,8712.13019324716,0.0,1.0
2014-11-10,26.0933,26.19,26.046,26.15,4165,15.8228700492618,15.8815085324649,15.7941875233517,15.8572526966001,6868.45017128042,0.0,1.0
2014-11-11,26.0933,26.0933,26.0933,26.0933,78,15.8228700492618,15.8228700492618,15.8228700492618,15.8228700492618,128.628838741866,0.0,1.0
2014-11-12,26.25,26.2999,26.25,26.2999,482,15.9178922862621,15.9481514415034,15.9178922862621,15.9481514415034,794.860259917685,0.0,1.0
2014-11-13,26.23,26.34,26.1771,26.33,4662,15.9057643683297,15.9724679169578,15.8736860253985,15.9664039579916,7688.04674634076,0.0,1.0
2014-11-14,26.46,26.46,25.98,26.37,7257,16.0452354245522,16.0452354245522,15.7541653941748,15.9906597938564,11967.4292660221,0.0,1.0
2014-11-17,26.1938,26.3,26.0601,26.3,3495,15.8838128368721,15.948212081093,15.802737705494,15.948212081093,5763.5614282413,0.0,1.0
2014-11-18,26.421,26.49,26.32,26.49,11929,16.021585984584,16.0634273014507,15.9603399990254,16.0634273014507,19671.9668891247,0.0,1.0
2014-11-19,26.47,26.71,26.35,26.71,3982,16.0512993835184,16.196834398707,15.978531875924,16.196834398707,6566.66712653987,0.0,1.0
2014-11-20,26.5199,26.5199,26.4101,26.4101,860,16.0815585387597,16.0815585387597,16.0149762693108,16.0149762693108,1418.21540151288,0.0,1.0
2014-11-21,26.8606,26.8999,26.75,26.8772,18212,16.2881576207379,16.3119889794751,16.2210902345718,16.2982237926218,30033.1847585497,0.0,1.0
2014-11-24,26.802,27.07,26.802,27.07,8057,16.252622821196,16.4151369214901,16.252622821196,16.4151369214901,13286.6994069643,0.0,1.0
2014-11-25,26.9158,26.96,26.9,26.94,1607,16.3216306742313,16.3484333728619,16.3120496190647,16.3363054549295,2650.08389561769,0.0,1.0
2014-11-26,26.81,26.9499,26.8,26.91,5966,16.257473988369,16.3423087743061,16.2514100294028,16.3181135780309,9838.45707607658,0.0,1.0
2014-11-28,26.8195,26.8195,26.8,26.8,502,16.2632347493869,16.2632347493869,16.2514100294028,16.2514100294028,827.842013441241,0.0,1.0
2014-12-01,26.5,26.5,26.4222,26.4222,3380,16.0694912604169,16.0694912604169,16.0223136596599,16.0223136596599,5573.91634548089,0.0,1.0
2014-12-02,26.34,26.349,26.2984,26.2984,5687,15.9724679169578,15.9779254800274,15.9472418476585,15.9472418476585,9378.361614423,0.0,1.0
2014-12-03,26.3599,26.3599,26.04,26.26,3233,15.9845351953006,15.9845351953006,15.790549147972,15.9239562452283,5331.50045708272,0.0,1.0
2014-12-04,26.31,26.32,26.1414,26.32,2465,15.9542760400592,15.9603399990254,15.8520376918892,15.9603399990254,4065.00112177822,0.0,1.0
2014-12-05,26.0,26.0,25.9725,25.9725,671,15.7662933121072,15.7662933121072,15.7496174249502,15.7496174249502,1106.53783071528,0.0,1.0
2014-12-08,25.66,25.79,25.66,25.701,4286,15.5601187072566,15.6389501738171,15.5601187072566,15.584980939018,7067.98978009791,0.0,1.0
2014-12-09,25.5,25.52,25.401,25.48,6332,15.4630953637974,15.4752232817298,15.4030621700321,15.450967445865,10442.0231655577,0.0,1.0
2014-12-10,25.2777,25.61,25.26,25.61,13553,15.3282935559789,15.5297989124256,15.3175603486088,15.5297989124256,22350.0852752374,0.0,1.0
2014-12-11,25.15,25.34,25.15,25.34,12324,15.2508567999806,15.3660720203383,15.2508567999806,15.3660720203383,20323.3565212149,0.0,1.0
2014-12-12,24.686,25.2,24.686,25.2,9681,14.9694891039492,15.2811765948116,14.9694891039492,15.2811765948116,15964.817793077,0.0,1.0
2014-12-15,24.159,24.47,24.0,24.47,10380,14.6499184664307,14.8385075902793,14.5535015188682,14.8385075902793,17117.5300787252,0.0,1.0
2014-12-16,23.879,24.0,23.49,23.5385,5853,14.4801276153772,14.5535015188682,14.2442396115922,14.2736498125783,9652.11016866851,0.0,1.0
2014-12-17,24.4316,24.53,24.09,24.09,9468,14.8152219878492,14.8748913440765,14.6080771495639,14.6080771495639,15613.5621180511,0.0,1.0
2014-12-18,24.62,24.8354,24.59,24.65,7399,14.9294669747723,15.0600846509041,14.9112750978737,14.9476588516709,12201.5997160393,0.0,1.0
2014-12-19,24.961,25.04,24.53,24.609,20659,15.1362479755195,15.1841532513525,14.8748913440765,14.9227966199095,34068.5023021566,0.0,1.0
2014-12-22,24.9599,24.9599,24.9,24.91,1305,15.1355809400332,15.1355809400332,15.0992578258257,15.1053217847919,2152.059417412,0.0,1.0
2014-12-23,24.699,24.76,24.6932,24.75,2596,14.9773722506052,15.014362400299,14.9738551544048,15.0082984413328,4281.0316073575,0.0,1.0
2014-12-24,24.5539,24.61,24.44,24.61,1912,14.973941869018,15.0081538735815,14.90448113248,15.0081538735815,3135.25037098857,0.139443,1.0
2014-12-26,24.5601,24.5601,24.5601,24.5601,196,14.97772287487,14.97772287487,14.97772287487,14.97772287487,321.3959585323,0.0,1.0
2014-12-29,24.35,24.57,24.35,24.55,3554,14.8495955636615,14.98376028744,14.8495955636615,14.9715634943692,5827.76141134592,0.0,1.0
2014-12-30,24.34,24.439,24.26,24.26,12685,14.8434971671262,14.9038712928265,14.7947099948431,14.7947099948431,20800.5496631746,0.0,1.0
2014-12-31,24.18,24.68,24.18,24.68,2644,14.74592282256,15.0508426493292,14.74592282256,15.0508426493292,4335.56588958879,0.0,1.0
2015-01-02,23.9816,24.0101,23.9816,24.0101,910,14.624930635298,14.6423110654238,14.624930635298,14.6423110654238,1492.19552175711,0.0,1.0
2015-01-05,23.5941,24.04,23.525,24.04,4650,14.3886177695518,14.6605452710646,14.3464778494923,14.6605452710646,7624.95513864898,0.0,1.0
2015-01-06,23.53,23.671,23.4999,23.671,2167,14.34952704776,14.4355144389089,14.3311708741885,14.4355144389089,3553.39307214028,0.0,1.0
2015-01-07,24.1,24.13,23.978,23.978,3039,14.6971356502769,14.7154308398831,14.6227352125452,14.6227352125452,4983.2771325493,0.0,1.0
2015-01-08,24.5799,24.5799,24.3601,24.3601,1853,14.98979770001,14.98979770001,14.8557549441623,14.8557549441623,3038.50362836915,0.0,1.0
2015-01-09,24.46,24.46,24.32,24.34,48787,14.9166779255508,14.9166779255508,14.8313003740554,14.8434971671262,79999.7174944659,0.0,1.0
2015-01-12,23.9956,24.17,23.94,23.94,3171,14.6334683904475,14.7398244260246,14.5995613057108,14.5995613057108,5199.72747196901,0.0,1.0
2015-01-13,24.1175,24.1175,24.0101,24.07,1871,14.7078078442138,14.7078078442138,14.6423110654238,14.6788404606708,3068.01958374457,0.0,1.0
2015-01-14,24.23,24.23,24.16,24.16,839,14.7764148052369,14.7764148052369,14.7337260294892,14.7337260294892,1375.77147555409,0.0,1.0
2015-01-15,24.1499,24.15,23.9623,23.9623,1448,14.7275666489885,14.7276276329538,14.6131607299847,14.6131607299847,2374.3946324223,0.0,1.0
2015-01-16,24.2162,24.33,24.19,24.25,2459,14.7679990180181,14.8373987705908,14.7520212190954,14.7886115983077,4032.20745934146,0.0,1.0
2015-01-20,24.36,24.39,24.14,24.39,21779,14.8556939601969,14.8739891498031,14.7215292364185,14.8739891498031,35712.666228954,0.0,1.0
2015-01-21,24.71,24.72,24.55,24.6,9905,15.0691378389354,15.0752362354708,14.9715634943692,15.0020554770462,16241.9743329716,0.0,1.0
2015-01-22,25.1201,25.1348,24.85,24.8699,7222,15.3192330808515,15.3281977237585,15.1545153904308,15.1666511995362,11842.4572067361,0.0,1.0
2015-01-23,24.9904,25.09,24.9904,25.0134,3126,15.2401368777876,15.30087690728,15.2401368777876,15.254163189819,5125.93758353046,0.0,1.0
2015-01-26,24.899,24.94,24.84,24.8452,5725,15.1843975334542,15.2094009592492,15.1484169938954,15.1515881600938,9387.71358468069,0.0,1.0
2015-01-27,24.8,24.8,24.59,24.59,593,15.1240234077539,15.1240234077539,14.9959570805108,14.9959570805108,972.38675209007,0.0,1.0
2015-01-28,24.3956,24.88,24.3956,24.88,8102,14.8774042518629,15.1728105800369,14.8774042518629,15.1728105800369,13285.4594695342,0.0,1.0
2015-01-29,24.53,24.54,24.26,24.45,14186,14.9593667012985,14.9654650978338,14.7947099948431,14.9105795290154,23261.8523864245,0.0,1.0
2015-01-30,24.597,25.3899,24.12,25.3899,2103,15.0002259580855,15.4837678193762,14.7093324433477,15.4837678193762,3448.4474530277,0.0,1.0
2015-02-02,24.55,24.55,24.1301,24.41,9389,14.9715634943692,14.9715634943692,14.7154918238484,14.8861859428739,15395.8502788764,0.0,1.0
2015-02-03,25.3,25.3,24.9,25.03,12613,15.4289432345231,15.4289432345231,15.1850073731077,15.2642865280677,20682.485841673,0.0,1.0
2015-02-04,25.0899,25.2,25.0653,25.16,886,15.3008159233146,15.3679592691692,15.2858138678376,15.3435656830277,1452.84091458989,0.0,1.0
2015-02-05,25.52,25.52,25.07,25.27,16065,15.5631079583015,15.5631079583015,15.2886801142092,15.4106480449169,26342.9901725583,0.0,1.0
2015-02-06,25.18,25.41,25.06,25.41,15126,15.3557624760985,15.4960255964123,15.2825817176738,15.4960255964123,24803.2411671407,0.0,1.0
2015-02-09,25.36,25.36,25.36,25.36,631,15.4655336137354,15.4655336137354,15.4655336137354,15.4655336137354,1034.69821343817,0.0,1.0
2015-02-10,24.832,25.04,24.8001,25.03,2566,15.1435382766671,15.2703849246031,15.1240843917192,15.2642865280677,4207.66341629532,0.0,1.0
2015-02-11,24.6106,24.69,24.55,24.67,5349,15.0085197773737,15.0569410458646,14.9715634943692,15.0447442527939,8771.15807239425,0.0,1.0
2015-02-12,25.378,25.3899,25.2601,25.3056,3106,15.4765107274991,15.4837678193762,15.4046106323469,15.4323583365829,5093.14207755778,0.0,1.0
2015-02-13,25.634,25.634,25.621,25.621,676,15.6326296788049,15.6326296788049,15.6247017633089,15.6247017633089,1108.48810187671,0.0,1.0
2015-02-17,25.6799,25.81,25.5,25.81,1805,15.6606213189023,15.7399614578277,15.5509111652308,15.7399614578277,2959.79441403472,0.0,1.0
2015-02-18,25.6892,25.6927,25.58,25.58,514,15.6662928276802,15.6684272664676,15.5996983375138,15.5996983375138,842.844503497975,0.0,1.0
2015-02-19,25.55,25.6099,25.3801,25.6099,881,15.5814031479077,15.6179325431546,15.4777913907715,15.6179325431546,1444.64203809672,0.0,1.0
2015-02-20,25.5,25.5549,25.49,25.5549,5020,15.5509111652308,15.58439136221,15.5448127686954,15.58439136221,8231.6719991436,0.0,1.0
2015-02-23,25.35,25.65,25.35,25.65,1384,15.4594352172,15.6423871132615,15.4594352172,15.6423871132615,2269.44901330972,0.0,1.0
2015-02-24,25.48,25.5199,25.4,25.4,4794,15.53871437216,15.5630469743362,15.4899271998769,15.4899271998769,7861.08278165229,0.0,1.0
2015-02-25,25.4099,25.543,25.22,25.33,3278,15.495964612447,15.5771342703329,15.38015606224,15.4472384241292,5375.18342892285,0.0,1.0
2015-02-26,25.4499,25.48,25.4356,25.48,1208,15.5203581985885,15.53871437216,15.5116374915429,15.53871437216,1980.8485607501,0.0,1.0
2015-02-27,25.568,25.57,25.4,25.4,843,15.5923802616714,15.5935999409785,15.4899271998769,15.4899271998769,1382.33057674862,0.0,1.0
2015-03-02,25.065,25.43,25.01,25.43,1638,15.2856309159415,15.5082223894831,15.2520897349969,15.5082223894831,2685.95193916281,0.0,1.0
2015-03-03,24.83,25.0,24.83,25.0,2231,15.14231859736,15.2459913384615,15.14231859736,15.2459913384615,3658.33869125287,0.0,1.0
2015-03-04,24.688,24.84,24.5,24.84,5835,15.0557213665575,15.1484169938954,14.9410715116923,15.1484169938954,9568.08886753051,0.0,1.0
2015-03-05,24.5,24.5,24.4001,24.4001,636,14.9410715116923,14.9410715116923,14.8801485303038,14.8801485303038,1042.89708993134,0.0,1.0
2015-03-06,24.1499,24.45,24.1499,24.45,2606,14.7275666489885,14.9105795290154,14.7275666489885,14.9105795290154,4273.25442824069,0.0,1.0
2015-03-09,24.05,24.34,24.0197,24.34,1541,14.6666436676,14.8434971671262,14.6481655260978,14.8434971671262,2526.89373519528,0.0,1.0
2015-03-10,23.37,23.62,23.37,23.51,9385,14.2519527031939,14.4044126165785,14.2519527031939,14.3373302546892,15389.2911776818,0.0,1.0
2015-03-11,23.47,23.48,23.2901,23.3,9633,14.3129366685477,14.3190350650831,14.2032265148761,14.2092639274462,15795.9554517431,0.0,1.0
2015-03-12,23.5699,23.5699,23.5699,23.5699,140,14.3738596499362,14.3738596499362,14.3738596499362,14.3738596499362,229.568541808786,0.0,1.0
2015-03-13,23.18,23.2,23.05,23.19,2314,14.1360831690215,14.1482799620923,14.0568040140615,14.1421815655569,3794.44004103952,0.0,1.0
2015-03-16,23.2501,23.28,23.2,23.25,11286,14.1788329287346,14.1970671343754,14.1482799620923,14.1787719447692,18506.5040203854,0.0,1.0
2015-03-17,23.5,23.5,23.2,23.34,2959,14.3312318581539,14.3312318581539,14.1482799620923,14.2336575135877,4852.09510865854,0.0,1.0
2015-03-18,24.23,24.26,23.53,23.53,6362,14.7764148052369,14.7947099948431,14.34952704776,14.34952704776,10432.2504499107,0.0,1.0
2015-03-19,23.83,23.96,23.79,23.8301,3812,14.5324789438215,14.6117580987815,14.50808535768,14.5325399277869,6250.82343839354,0.0,1.0
2015-03-20,24.36,24.4199,23.88,23.88,2120,14.8556939601969,14.8922233554439,14.5629709264985,14.5629709264985,3476.32363310448,0.0,1.0
2015-03-23,24.68,24.9999,24.57,24.68,4530,15.0508426493292,15.2459303544962,14.98376028744,15.0508426493292,7428.18210281288,0.0,1.0
2015-03-24,24.56,24.8,24.548,24.8,3429,14.9776618909046,15.1240234077539,14.9703438150622,15.1240234077539,5622.78949901663,0.0,1.0
2015-03-25,24.3,24.432,24.3,24.37,6694,14.8923148313919,14.9732113564019,14.8923148313919,14.9352145037457,10922.694144037,0.12005,1.0
2015-03-26,24.19,24.34,24.05,24.34,28513,14.8249010605502,14.9168289298798,14.7391017158426,14.9168289298798,46525.063957115,0.0,1.0
2015-03-27,24.01,24.01,23.94,24.0,6098,14.7145876173547,14.7145876173547,14.6716879450009,14.7084590927328,9950.19254411978,0.0,1.0
2015-03-30,24.1827,24.3,24.1827,24.23,1883,14.8204272375762,14.8923148313919,14.8204272375762,14.8494151590381,3072.51763866472,0.0,1.0
2015-03-31,24.17,24.23,23.95,23.96,8056,14.8126440113063,14.8494151590381,14.6778164696229,14.6839449942449,13145.088739821,0.0,1.0
2015-04-01,24.4599,24.51,24.37,24.44,2384,14.9903099400972,15.0210138484533,14.9352145037457,14.9781141760995,3890.006399669,0.0,1.0
2015-04-02,24.84,24.845,24.7501,24.762,4078,15.2232551609784,15.2263194232894,15.1681597246269,15.175452668927,6654.13007460157,0.0,1.0
2015-04-06,25.19,25.4,25.1,25.2,30406,15.4377535227474,15.5664525398088,15.3825968011497,15.4438820473694,49613.8987367179,0.0,1.0
2015-04-07,24.96,25.11,24.96,25.11,5123,15.2967974564421,15.3887253257716,15.2967974564421,15.3887253257716,8359.27130264438,0.0,1.0
2015-04-08,25.28,25.43,25.14,25.43,3508,15.4929102443452,15.5848381136747,15.4071108996376,15.5848381136747,5724.05304112366,0.0,1.0
2015-04-09,25.25,25.25,25.19,25.19,7857,15.4745246704792,15.4745246704792,15.4377535227474,15.4377535227474,12820.3776351507,0.0,1.0
2015-04-10,25.2089,25.2089,25.16,25.16,995,15.4493364342829,15.4493364342829,15.4193679488815,15.4193679488815,1623.55552335179,0.0,1.0
2015-04-13,25.0064,25.1602,24.9745,25.1,7373,15.325233810688,15.4194905193739,15.3056838171439,15.3825968011497,12030.6280137414,0.0,1.0
2015-04-14,25.18,25.18,25.1,25.15,1960,15.4316249981254,15.4316249981254,15.3825968011497,15.4132394242595,3198.15962388895,0.0,1.0
2015-04-15,25.43,25.444,25.2,25.29,3527,15.5848381136747,15.5934180481455,15.4438820473694,15.4990387689671,5755.05560890628,0.0,1.0
2015-04-16,25.69,25.69,25.44,25.44,2938,15.744179753846,15.744179753846,15.5909666382967,15.5909666382967,4793.97600764577,0.0,1.0
2015-04-17,25.13,25.37,25.07,25.37,3305,15.4009823750156,15.5480669659429,15.3642112272838,15.5480669659429,5392.81508007802,0.0,1.0
2015-04-20,25.197,25.24,25.197,25.23,906,15.4420434899828,15.4683961458573,15.4420434899828,15.4622676212353,1478.33296900172,0.0,1.0
2015-04-21,25.2,25.26,25.2,25.26,1062,15.4438820473694,15.4806531951012,15.4438820473694,15.4806531951012,1732.88036763778,0.0,1.0
2015-04-22,25.3,25.31,25.1974,25.1974,3000,15.5051672935891,15.5112958182111,15.4422886309677,15.4422886309677,4895.14228146266,0.0,1.0
2015-04-23,25.541,25.541,25.3076,25.31,2254,15.6528647369786,15.6528647369786,15.5098249723018,15.5112958182111,3677.88356747229,0.0,1.0
2015-04-24,25.541,25.541,25.541,25.541,17,15.6528647369786,15.6528647369786,15.6528647369786,15.6528647369786,27.7391395949551,0.0,1.0
2015-04-27,25.93,25.97,25.77,25.77,1683,15.8912643447733,15.9157784432612,15.7932079508218,15.7932079508218,2746.17481990056,0.0,1.0
2015-04-28,25.82,25.916,25.81,25.869,3179,15.8238505739317,15.8826844103026,15.8177220493097,15.8538803445793,5187.21910425658,0.0,1.0
2015-04-29,25.6999,25.6999,25.6999,25.6999,502,15.7502469932218,15.7502469932218,15.7502469932218,15.7502469932218,819.120475098083,0.0,1.0
2015-04-30,25.69,25.7336,25.6056,25.68,7151,15.744179753846,15.7709001211978,15.6924550060366,15.738051229224,11668.3874849132,0.0,1.0
2015-05-01,25.6,25.6099,25.585,25.594,1517,15.6890230322483,15.695090271624,15.6798302453153,15.6853459174751,2475.31028032628,0.0,1.0
2015-05-04,25.45,25.75,25.45,25.75,439,15.5970951629187,15.7809509015778,15.5970951629187,15.7809509015778,716.322487187369,0.0,1.0
2015-05-05,26.01,26.01,25.77,25.77,1076,15.9402925417491,15.9402925417491,15.7932079508218,15.7932079508218,1755.72436495128,0.0,1.0
2015-05-06,25.97,26.1408,25.97,26.1308,863,15.9157784432612,16.0204536438045,15.9157784432612,16.0143251191825,1408.16926296743,0.0,1.0
2015-05-07,25.69,25.73,25.665,25.73,1242,15.744179753846,15.7686938523339,15.7288584422911,15.7686938523339,2026.58890452554,0.0,1.0
2015-05-08,26.085,26.17,26.085,26.1316,923,15.9862564764139,16.0383489357007,15.9862564764139,16.0148154011523,1506.07210859668,0.0,1.0
2015-05-11,25.7299,26.0,25.69,26.0,1454,15.7686325670877,15.9341640171271,15.744179753846,15.9341640171271,2372.51229241557,0.0,1.0
2015-05-12,25.77,25.79,25.76,25.79,768,15.7932079508218,15.8054650000657,15.7870794261998,15.8054650000657,1253.15642405444,0.0,1.0
2015-05-13,25.77,25.79,25.77,25.7899,1989,15.7932079508218,15.8054650000657,15.7932079508218,15.8054037148195,3245.47933260974,0.0,1.0
2015-05-14,25.8801,25.98,25.84,25.98,520,15.8606830069097,15.9219069678832,15.8361076231756,15.9219069678832,848.491328786861,0.0,1.0
2015-05-15,26.08,26.08,25.84,25.84,646,15.9831922141029,15.9831922141029,15.8361076231756,15.8361076231756,1054.08730460829,0.0,1.0
2015-05-18,25.958,26.0005,25.958,26.0,2263,15.9084242137149,15.9344704433582,15.9084242137149,15.9341640171271,3692.56899431666,0.0,1.0
2015-05-19,25.79,25.95,25.7501,25.95,1745,15.8054650000657,15.9035213940173,15.7810121868241,15.9035213940173,2847.34109371745,0.0,1.0
2015-05-20,25.79,25.79,25.79,25.79,69,15.8054650000657,15.8054650000657,15.8054650000657,15.8054650000657,112.588272473641,0.0,1.0
2015-05-21,25.6694,25.688,25.6694,25.688,966,15.7315549931248,15.7429540489216,15.7315549931248,15.7429540489216,1576.23581463097,0.0,1.0
2015-05-22,25.575,25.66,25.564,25.66,1885,15.6737017206933,15.7257941799801,15.6669603436092,15.7257941799801,3075.78106685238,0.0,1.0
2015-05-26,25.02,25.27,25.0,25.27,1473,15.3335686041739,15.4867817197232,15.3213115549299,15.4867817197232,2403.51486019817,0.0,1.0
2015-05-27,24.8451,25.01,24.79,25.01,895,15.2263807085356,15.3274400795519,15.1926125378685,15.3274400795519,1460.38411396969,0.0,1.0
2015-05-28,24.839,24.849,24.52,24.6548,4484,15.2226423085162,15.2287708331382,15.0271423730753,15.1097548849795,7316.60599669286,0.0,1.0
2015-05-29,24.2699,24.53,24.2699,24.5,4440,14.8738679722798,15.0332708976973,14.8738679722798,15.0148853238314,7244.81057656472,0.0,1.0
2015-06-01,24.04,24.14,23.87,24.14,14545,14.7329731912206,14.7942584374404,14.6287882726471,14.7942584374404,23733.2814946249,0.0,1.0
2015-06-02,24.04,24.04,24.04,24.04,65,14.7329731912206,14.7329731912206,14.7329731912206,14.7329731912206,106.061416098358,0.0,1.0
2015-06-03,24.358,24.45,24.27,24.27,402,14.9278602741993,14.9842427007215,14.873929257526,14.873929257526,655.949065715998,0.0,1.0
2015-06-04,24.1989,24.1989,24.11,24.17,1076,14.8303554474638,14.8303554474638,14.7758728635744,14.8126440113063,1755.72436495127,0.0,1.0
2015-06-05,24.0,24.0,23.999,24.0,611,14.7084590927328,14.7084590927328,14.7078462402706,14.7084590927328,996.977311324558,0.0,1.0
2015-06-08,23.9,24.0299,23.9,24.0299,407,14.647173846513,14.7267833813524,14.647173846513,14.7267833813524,664.107636185102,0.0,1.0
2015-06-09,23.85,23.91,23.85,23.91,2033,14.6165312234032,14.653302371135,14.6165312234032,14.653302371135,3317.27475273786,0.0,1.0
2015-06-10,24.45,24.46,24.18,24.18,4443,14.9842427007215,14.9903712253435,14.8187725359282,14.8187725359282,7249.70571884619,0.0,1.0
2015-06-11,24.175,24.279,24.09,24.279,5296,14.8157082736173,14.8794449296858,14.7636158143305,14.8794449296858,8641.55784087539,0.0,1.0
2015-06-12,24.2899,24.2899,24.2,24.2,2710,14.8861250215237,14.8861250215237,14.8310295851722,14.8310295851722,4421.94519425461,0.0,1.0
2015-06-15,24.0,24.05,23.9201,24.05,1251,14.7084590927328,14.7391017158426,14.6594921810032,14.7391017158426,2041.27433136992,0.0,1.0
2015-06-16,23.97,23.97,23.97,23.97,324,14.6900735188668,14.6900735188668,14.6900735188668,14.6900735188668,528.675366397968,0.0,1.0
2015-06-17,24.25,24.25,23.94,23.94,3384,14.8616722082821,14.8616722082821,14.6716879450009,14.6716879450009,5521.72049348986,0.0,1.0
2015-06-18,24.46,24.46,24.444,24.45,5023,14.9903712253435,14.9903712253435,14.9805655859483,14.9842427007215,8196.09989326229,0.0,1.0
2015-06-19,24.09,24.1229,24.07,24.1229,846,14.7636158143305,14.7837786603368,14.7513587650866,14.7837786603368,1380.43012337247,0.0,1.0
2015-06-22,24.2243,24.2243,24.2243,24.2243,130,14.8459219000036,14.8459219000036,14.8459219000036,14.8459219000036,212.122832196715,0.0,1.0
2015-06-23,24.2243,24.2243,24.2243,24.2243,126,14.8459219000036,14.8459219000036,14.8459219000036,14.8459219000036,205.595975821431,0.0,1.0
2015-06-24,23.86,24.04,23.79,23.79,1630,14.8815513035983,14.9938178264252,14.8378921002768,14.8378921002768,2613.42377596052,0.422437,1.0
2015-06-25,23.65,23.77,23.65,23.73,4312,14.7505736936337,14.8254180421849,14.7505736936337,14.8004699260012,6913.548050271,0.0,1.0
2015-06-26,23.6379,23.6379,23.539,23.539,1064,14.7430268884881,14.7430268884881,14.6813426712239,14.6813426712239,1705.94042798895,0.0,1.0
2015-06-29,23.3,23.41,23.05,23.34,3922,14.532277677026,14.6008849965313,14.3763519508777,14.5572257932098,6288.25033700438,0.0,1.0
2015-06-30,23.52,23.74,23.504,23.74,538,14.6694923160366,14.8067069550471,14.6595130695631,14.8067069550471,862.590178813958,0.0,1.0
2015-07-01,23.4725,23.6557,23.28,23.487,8456,14.6398664280684,14.7541288001899,14.5198036189342,14.648910120185,13557.7370855964,0.0,1.0
2015-07-02,23.4832,23.6241,23.45,23.46,7065,14.6465400491476,14.7344197884048,14.625833112715,14.632070141761,11327.5085749454,0.0,1.0
2015-07-06,22.9,22.93,22.82,22.862,3929,14.2827965151887,14.3015076023265,14.2329002828212,14.2590958048141,6299.47362929376,0.0,1.0
2015-07-07,22.5,22.76,22.26,22.76,20084,14.0333153533513,14.1954781085456,13.8836266562489,14.1954781085456,32201.2289057613,0.0,1.0
2015-07-08,22.22,22.225,22.22,22.221,3908,13.8586785400652,13.8617970545881,13.8586785400652,13.8593022429698,6265.80375242555,0.0,1.0
2015-07-09,22.613,22.65,22.611,22.65,1824,14.1037937815704,14.1268707890403,14.1025463757612,14.1268707890403,2924.4693051239,0.0,1.0
2015-07-10,23.055,23.16,22.995,23.04,22822,14.3794704654007,14.444959270383,14.3420482911251,14.3701149218318,36591.1395183868,0.0,1.0
2015-07-13,23.055,23.055,23.055,23.055,30,14.3794704654007,14.3794704654007,14.3794704654007,14.3794704654007,48.0998240974325,0.0,1.0
2015-07-14,23.17,23.17,23.0501,23.06,975,14.4511962994289,14.4511962994289,14.3764143211682,14.3825889799236,1563.24428316656,0.0,1.0
2015-07-15,23.18,23.26,23.1,23.26,3014,14.4574333284748,14.5073295608423,14.4075370961074,14.5073295608423,4832.42899432208,0.0,1.0
2015-07-16,23.3207,23.4452,23.24,23.24,1456,14.5451883271511,14.622839338773,14.4948555027504,14.4948555027504,2334.4447961954,0.0,1.0
2015-07-17,23.3714,23.3801,23.3714,23.3801,968,14.576810064414,14.582236279684,14.576810064414,14.582236279684,1552.02099087716,0.0,1.0
2015-07-20,23.16,23.16,23.16,23.16,502,14.444959270383,14.444959270383,14.444959270383,14.444959270383,804.870389897038,0.0,1.0
2015-07-21,23.33,23.43,23.33,23.3305,4097,14.5509887641638,14.6133590546232,14.5509887641638,14.5513006156161,6568.83264423941,0.0,1.0
2015-07-22,22.9063,23.0,22.9063,23.0,315,14.2867258434876,14.345166805648,14.2867258434876,14.345166805648,505.048153023044,0.0,1.0
2015-07-23,22.9063,22.9063,22.9063,22.9063,36,14.2867258434876,14.2867258434876,14.2867258434876,14.2867258434876,57.7197889169193,0.0,1.0
2015-07-24,22.4073,22.4378,22.38,22.38,1080,13.9754980940955,13.9945210326856,13.9584710048001,13.9584710048001,1731.59366750758,0.0,1.0
2015-07-27,22.2483,22.39,22.2483,22.26,1016,13.8763293322652,13.9647080338461,13.8763293322652,13.8836266562489,1628.98070943305,0.0,1.0
2015-07-28,22.41,22.54,22.325,22.54,1509,13.9771820919379,14.0582634695351,13.9241673450475,14.0582634695351,2419.42115210087,0.0,1.0
2015-07-29,22.59,22.59,22.56,22.56,1063,14.0894486147647,14.0894486147647,14.0707375276269,14.0707375276269,1704.33710051903,0.0,1.0
2015-07-30,22.44,22.45,22.35,22.4,3243,13.9958931790757,14.0021302081217,13.9397599176623,13.970945062892,5199.59098493248,0.0,1.0
2015-07-31,22.8,22.833,22.73,22.73,1682,14.2204262247293,14.2410084205809,14.1767670214078,14.1767670214078,2696.79680439607,0.0,1.0
2015-08-03,22.8,22.8,22.8,22.8,35,14.2204262247293,14.2204262247293,14.2204262247293,14.2204262247293,56.116461447005,0.0,1.0
2015-08-04,22.5,22.5001,22.5,22.5,509,14.0333153533513,14.0333777236418,14.0333153533513,14.0333153533513,816.093682186442,0.0,1.0
2015-08-05,22.5,22.5,22.5,22.5,51,14.0333153533513,14.0333153533513,14.0333153533513,14.0333153533513,81.7697009656357,0.0,1.0
2015-08-06,22.298,22.298,22.221,22.221,1855,13.9073273666235,13.9073273666235,13.8593022429698,13.8593022429698,2974.17245669124,0.0,1.0
2015-08-07,22.3,22.3346,22.3,22.3346,228,13.9085747724326,13.9301548929316,13.9085747724326,13.9301548929316,365.55866314049,0.0,1.0
2015-08-10,22.28,22.44,22.28,22.44,1048,13.8961007143408,13.9958931790757,13.8961007143408,13.9958931790757,1680.28718847031,0.0,1.0
2015-08-11,22.15,22.31,22.15,22.303,6510,13.8150193367436,13.9148118014786,13.8150193367436,13.9104458811464,10437.6618291429,0.0,1.0
2015-08-12,22.1039,22.1039,21.942,22.1,1296,13.7862666328419,13.7862666328419,13.6852891325882,13.783834191514,2077.91240100909,0.0,1.0
2015-08-13,22.0001,22.12,21.965,22.12,1370,13.7215262713451,13.7963082496058,13.6996342993939,13.7963082496058,2196.55863378276,0.0,1.0
2015-08-14,21.9267,21.9267,21.9267,21.9267,305,13.6757464781479,13.6757464781479,13.6757464781479,13.6757464781479,489.0148783239,0.0,1.0
2015-08-17,21.69,21.7,21.6,21.6,5847,13.5281160006307,13.5343530296766,13.4719827392173,13.4719827392173,9374.65571658961,0.0,1.0
2015-08-18,21.69,21.69,21.69,21.69,7,13.5281160006307,13.5281160006307,13.5281160006307,13.5281160006307,11.2232922894009,0.0,1.0
2015-08-19,21.305,21.5,21.2,21.5,3856,13.2879903823622,13.4096124487579,13.2225015773799,13.4096124487579,6182.43072399002,0.0,1.0
2015-08-20,21.2029,21.221,21.121,21.121,1234,13.2243103158032,13.2355993383764,13.173229047917,13.173229047917,1978.5060978744,0.0,1.0
2015-08-21,20.985,21.23,20.9,21.23,1202,13.0884054528923,13.2412126645177,13.0353907060019,13.2412126645177,1927.19961883714,0.0,1.0
2015-08-24,19.49,20.29,18.05,18.05,9447,12.1559696105252,12.6549319341999,11.2578374279107,11.2578374279107,15146.6346082816,0.0,1.0
2015-08-25,20.9,20.9,20.6905,20.8105,7282,13.0353907060019,13.0353907060019,12.9047249474896,12.9795692960408,11675.4306359168,0.0,1.0
2015-08-26,20.5643,20.58,20.5643,20.58,802,12.8260136409299,12.835805776532,12.8260136409299,12.835805776532,1285.86863087137,0.0,1.0
2015-08-27,21.39,21.41,21.05,21.05,5744,13.3410051292527,13.3534791873445,13.1289461416909,13.1289461416909,9209.51298718842,0.0,1.0
2015-08-28,21.5,21.5825,21.5,21.54,2757,13.4096124487579,13.4610679383869,13.4096124487579,13.4345605649417,4420.37383455407,0.0,1.0
2015-08-31,21.79,21.79,21.2,21.2,1634,13.59048629109,13.59048629109,13.2225015773799,13.2225015773799,2619.83708584017,0.0,1.0
2015-09-01,21.1399,21.218,21.1399,21.2,2124,13.1850170328139,13.2337282296626,13.1850170328139,13.2225015773799,3405.46754609822,0.0,1.0
2015-09-02,21.2131,21.2131,21.1448,21.1448,305,13.2306720854301,13.2306720854301,13.1880731770464,13.1880731770464,489.014878323898,0.0,1.0
2015-09-03,21.2401,21.241,21.24,21.241,1906,13.2475120638541,13.2480733964682,13.2474496935637,13.2480733964682,3055.94215765689,0.0,1.0
2015-09-04,20.75,21.44,20.64,21.44,2656,12.9418352703129,13.3721902744823,12.8732279508076,13.3721902744823,4258.4377600927,0.0,1.0
2015-09-08,20.8805,20.89,20.8805,20.89,817,13.0232284993623,13.029153676956,13.0232284993623,13.029153676956,1309.91854292009,0.0,1.0
2015-09-09,20.7752,21.02,20.752,21.02,1524,12.9575525835086,13.1102350545531,12.9430826761221,13.1102350545531,2443.47106414959,0.0,1.0
2015-09-10,20.7752,20.7752,20.7752,20.7752,1,12.9575525835086,12.9575525835086,12.9575525835086,12.9575525835086,1.60332746991443,0.0,1.0
2015-09-11,21.0,21.0,20.915,20.915,1722,13.0977609964612,13.0977609964612,13.0447462495708,13.0447462495708,2760.92990319264,0.0,1.0
2015-09-14,21.13,21.13,21.13,21.13,143,13.1788423740584,13.1788423740584,13.1788423740584,13.1788423740584,229.275828197762,0.0,1.0
2015-09-15,21.29,21.3319,21.262,21.265,3490,13.2786348387933,13.3047679904958,13.2611711574647,13.2630422661785,5595.61287000134,0.0,1.0
2015-09-16,21.63,21.63,21.62,21.622,1469,13.4906938263551,13.4906938263551,13.4844567973091,13.4857042031183,2355.28805330428,0.0,1.0
2015-09-17,21.7432,22.015,21.5505,21.5505,1169,13.561296995155,13.7308194446235,13.4411094454399,13.4411094454399,1874.28981232997,0.0,1.0
2015-09-18,21.3599,21.72,21.31,21.72,4106,13.3222316718244,13.5468270877685,13.2911088968852,13.5468270877685,6583.26259146862,0.0,1.0
2015-09-21,21.235,21.27,21.07,21.27,2167,13.2443311790407,13.2661607807015,13.1414201997828,13.2661607807015,3474.41062730455,0.0,1.0
2015-09-22,20.694,20.7499,20.6501,20.6726,3591,12.9069079076557,12.9417729000224,12.879527350144,12.8935606654974,5757.54894446267,0.0,1.0
2015-09-23,20.166,20.42,20.096,20.42,3202,12.7150294512749,12.8751810668965,12.6708931792532,12.8751810668965,5078.36275546539,0.220356,1.0
2015-09-24,19.982,19.982,19.8401,19.88,2603,12.5990141076751,12.5990141076751,12.5095435791054,12.5347012541578,4128.35048484583,0.0,1.0
2015-09-25,20.094,20.36,20.094,20.36,4492,12.6696321429098,12.8373499765922,12.6696321429098,12.8373499765922,7124.29903109008,0.0,1.0
2015-09-28,19.645,19.691,19.5848,19.5848,4479,12.3865294837993,12.4155333196992,12.3485722898606,12.3485722898606,7103.68106862254,0.0,1.0
2015-09-29,19.8781,19.8781,19.8423,19.8423,538,12.5335032696315,12.5335032696315,12.5109307190832,12.5109307190832,853.266446733406,0.0,1.0
2015-09-30,19.8781,19.8781,19.8781,19.8781,349,12.5335032696315,12.5335032696315,12.5335032696315,12.5335032696315,553.512992397693,0.0,1.0
2015-10-01,20.3052,20.41,20.3052,20.41,814,12.8027975807809,12.8688758851791,12.8027975807809,12.8688758851791,1291.00164989032,0.0,1.0
2015-10-02,20.5562,20.5562,20.5195,20.549,871,12.9610576418872,12.9610576418872,12.9379176249844,12.9565179110507,1381.40348532491,0.0,1.0
2015-10-05,20.95,20.96,20.79,20.8,8592,13.2093556979178,13.2156608796352,13.1084727904396,13.114777972157,13626.8871939283,0.0,1.0
2015-10-06,21.175,21.179,21.03,21.044,14906,13.3512222865589,13.3537443592458,13.2597971516568,13.2686244060612,23640.8729646992,0.0,1.0
2015-10-07,21.65,21.82,21.54,21.82,1227,13.6507184181346,13.7579065073301,13.5813614192434,13.7579065073301,1946.01845751281,0.0,1.0
2015-10-08,21.97,21.97,21.9,21.9,376,13.8524842330909,13.8524842330909,13.8083479610692,13.8083479610692,596.334914445652,0.0,1.0
2015-10-09,22.3,22.4495,22.27,22.27,5264,14.0605552297645,14.1548176964394,14.0416396846124,14.0416396846124,8348.68880223915,0.0,1.0
2015-10-12,22.23,22.4186,22.23,22.4186,2714,14.0164189577428,14.1353346849327,14.0164189577428,14.1353346849327,4304.39616437635,0.0,1.0
2015-10-13,22.1805,22.1805,22.1805,22.1805,169,13.9852083082418,13.9852083082418,13.9852083082418,13.9852083082418,268.033512077966,0.0,1.0
2015-10-14,22.229,22.23,22.0701,22.0701,1376,14.0157884395711,14.0164189577428,13.9155991020819,13.9155991020819,2182.33202733303,0.0,1.0
2015-10-15,22.3899,22.3899,22.3899,22.3899,340,14.1172388134038,14.1172388134038,14.1172388134038,14.1172388134038,539.239018381707,0.0,1.0
2015-10-16,22.1827,22.1827,22.1827,22.1827,101,13.9865954482196,13.9865954482196,13.9865954482196,13.9865954482196,160.185708401625,0.0,1.0
2015-10-19,21.8701,21.8701,21.8701,21.8701,246,13.7894954677342,13.7894954677342,13.7894954677342,13.7894954677342,390.155289770295,0.0,1.0
2015-10-20,21.966,21.966,21.8201,21.8201,832,13.8499621604039,13.8499621604039,13.7579695591473,13.7579695591473,1319.5495979223,0.0,1.0
2015-10-21,21.7055,21.7055,21.6984,21.6984,1204,13.6857121766661,13.6857121766661,13.6812354976467,13.6812354976467,1909.5405239164,0.0,1.0
2015-10-22,21.7055,21.7055,21.7055,21.7055,60,13.6857121766661,13.6857121766661,13.6857121766661,13.6857121766661,95.1598267732424,0.0,1.0
2015-10-23,21.8401,21.8401,21.8401,21.8401,404,13.770579922582,13.770579922582,13.770579922582,13.770579922582,640.742833606502,0.0,1.0
2015-10-26,21.83,22.02,21.75,22.02,5842,13.7642116890475,13.8840101416778,13.7137702353084,13.8840101416778,9265.39513348805,0.0,1.0
2015-10-27,21.45,21.519,21.44,21.44,1438,13.5246147837869,13.5681205376369,13.5183096020696,13.5183096020696,2280.66384833205,0.0,1.0
2015-10-28,21.66,21.66,21.66,21.66,1015,13.657023599852,13.657023599852,13.657023599852,13.657023599852,1609.78706958068,0.0,1.0
2015-10-29,21.66,21.66,21.66,21.66,95,13.657023599852,13.657023599852,13.657023599852,13.657023599852,150.669725724301,0.0,1.0
2015-10-30,21.3601,21.438,21.3501,21.3501,716,13.4679312001477,13.5170485657261,13.4616260184303,13.4616260184303,1135.57393282736,0.0,1.0
2015-11-02,21.7899,21.7899,21.59,21.7499,3332,13.7389279103608,13.7389279103608,13.6128873278303,13.7137071834913,5284.54238014073,0.0,1.0
2015-11-03,22.219,22.219,21.8092,21.836,11526,14.0094832578537,14.0094832578537,13.7510969110753,13.7679947980779,18280.2027231399,0.0,1.0
2015-11-04,22.06,22.17,21.9284,22.17,2411,13.9092308685473,13.9785878674385,13.8262546771465,13.9785878674385,3823.83903917147,0.0,1.0
2015-11-05,21.9001,21.9001,21.9,21.9001,1286,13.8084110128863,13.8084110128863,13.8083479610692,13.8084110128863,2039.59228717317,0.0,1.0
2015-11-06,21.57,21.57,21.53,21.53,767,13.6002769643955,13.6002769643955,13.575056237526,13.575056237526,1216.45978558462,0.0,1.0
2015-11-09,21.12,21.4099,21.12,21.24,8587,13.3165437871133,13.4993310051002,13.3165437871133,13.3922059677219,13618.9572083639,0.0,1.0
2015-11-10,21.2046,21.2046,21.169,21.169,820,13.3698856244423,13.3698856244423,13.3474391775285,13.3474391775285,1300.51763256765,0.0,1.0
2015-11-11,21.19,21.319,21.19,21.319,1405,13.360680059135,13.4420169032892,13.360680059135,13.4420169032892,2228.32594360676,0.0,1.0
2015-11-12,21.19,21.19,21.19,21.19,2,13.360680059135,13.360680059135,13.360680059135,13.360680059135,3.17199422577475,0.0,1.0
2015-11-13,20.76,21.06,20.7483,21.06,1613,13.0895572452875,13.278712696809,13.0821801826782,13.278712696809,2558.21334308734,0.0,1.0
2015-11-16,20.7001,20.7001,20.7001,20.7001,330,13.0517892068004,13.0517892068004,13.0517892068004,13.0517892068004,523.379047252833,0.0,1.0
2015-11-17,21.0001,21.0001,21.0001,21.0001,356,13.2409446583219,13.2409446583219,13.2409446583219,13.2409446583219,564.614972187904,0.0,1.0
2015-11-18,21.2599,21.309,21.0701,21.309,2456,13.4047532793395,13.4357117215718,13.2850809303435,13.4357117215718,3895.20890925139,0.0,1.0
2015-11-19,21.4,21.55,21.3901,21.55,850,13.4930888752,13.5876666009608,13.4868467452998,13.5876666009608,1348.09754595427,0.0,1.0
2015-11-20,21.7392,21.7392,21.63,21.63,1401,13.7069606390537,13.7069606390537,13.6381080546998,13.6381080546998,2221.98195515521,0.0,1.0
2015-11-23,21.58,21.98,21.58,21.98,8035,13.6065821461129,13.8587894148082,13.6065821461129,13.8587894148082,12743.4868020501,0.0,1.0
2015-11-24,21.3099,21.3099,21.3099,21.3099,287,13.4362791879264,13.4362791879264,13.4362791879264,13.4362791879264,455.181171398677,0.0,1.0
2015-11-25,21.3099,21.3099,21.3099,21.3099,94,13.4362791879264,13.4362791879264,13.4362791879264,13.4362791879264,149.083728611413,0.0,1.0
2015-11-27,21.3099,21.3099,21.3099,21.3099,11,13.4362791879264,13.4362791879264,13.4362791879264,13.4362791879264,17.4459682417611,0.0,1.0
2015-11-30,20.77,21.26,20.77,21.26,1215,13.0958624270049,13.4048163311567,13.0958624270049,13.4048163311567,1926.98649215816,0.0,1.0
2015-12-01,20.876,20.97,20.876,20.97,689,13.1626973532091,13.2219660613525,13.1626973532091,13.2219660613525,1092.75201077941,0.0,1.0
2015-12-02,20.519,20.519,20.519,20.519,610,12.9376023658986,12.9376023658986,12.9376023658986,12.9376023658986,967.458238861296,0.0,1.0
2015-12-03,20.7092,20.7092,20.7092,20.7092,776,13.0575269221632,13.0575269221632,13.0575269221632,13.0575269221632,1230.7337596006,0.0,1.0
2015-12-04,20.4771,20.595,20.47,20.4718,3082,12.9111836545027,12.9855217469507,12.9067069754834,12.9078419081925,4888.0431019189,0.0,1.0
2015-12-07,20.23,20.23,20.23,20.23,218,12.7553826142662,12.7553826142662,12.7553826142662,12.7553826142662,345.747370609448,0.0,1.0
2015-12-08,19.84,19.99,19.7,19.99,8199,12.5094805272882,12.604058253049,12.4212079832449,12.604058253049,13003.5903285636,0.0,1.0
2015-12-09,19.728,19.9301,19.728,19.9301,494,12.4388624920535,12.5662902145619,12.4388624920535,12.5662902145619,783.482573766367,0.0,1.0
2015-12-10,19.7,19.7,19.7,19.7,225,12.4212079832449,12.4212079832449,12.4212079832449,12.4212079832449,356.849350399659,0.0,1.0
2015-12-11,19.016,19.264,19.01,19.264,4569,11.9899335537759,12.146302060367,11.9861504447454,12.146302060367,7246.4208087824,0.0,1.0
2015-12-14,19.0122,19.02,19.0122,19.02,1138,11.9875375847233,11.9924556264628,11.9875375847233,11.9924556264628,1804.86471446583,0.0,1.0
2015-12-15,19.4418,19.51,19.36,19.41,17101,12.258408191302,12.3014095306146,12.2068318048538,12.2383577134408,27122.1366274871,0.0,1.0
2015-12-16,19.61,19.61,19.4568,19.5,4108,12.3644613477884,12.3644613477884,12.2678659638781,12.2951043488972,6515.27613974136,0.0,1.0
2015-12-17,19.7899,19.7899,19.5601,19.5601,1782,12.4778915668841,12.4778915668841,12.3329984910187,12.3329984910187,2826.24685516532,0.0,1.0
2015-12-18,19.54,19.54,19.48,19.49,5197,12.3203250757667,12.3203250757667,12.2824939854624,12.2887991671798,8242.42699567572,0.0,1.0
2015-12-21,19.355,19.355,19.3401,19.3401,357,12.2036792139952,12.2036792139952,12.1942844932363,12.1942844932363,566.200969300791,0.0,1.0
2015-12-22,19.5,19.51,19.4062,19.4062,1874,12.2951043488972,12.3014095306146,12.2359617443882,12.2359617443882,2972.15858955095,0.0,1.0
2015-12-23,19.8999,19.8999,19.68,19.68,3386,12.6214000248445,12.6214000248445,12.4819296825079,12.4819296825079,5338.63606789772,0.117604,1.0
2015-12-24,19.7501,19.8001,19.7501,19.7501,2017,12.5263902145579,12.5581024342797,12.5263902145579,12.5263902145579,3180.16212313932,0.0,1.0
2015-12-28,19.7292,19.7301,19.59,19.59,6964,12.5131345067142,12.5137053266692,12.4248476870086,12.4248476870086,10979.9945590194,0.0,1.0
2015-12-29,19.8599,19.8599,19.74,19.8,2671,12.596030249067,12.596030249067,12.5199843461741,12.5580390098403,4211.31037724597,0.0,1.0
2015-12-30,19.495,19.5008,19.49,19.5,3650,12.3645944695372,12.3682730870249,12.361423247565,12.3677656915094,5754.87939983068,0.0,1.0
2015-12-31,19.37,19.66,19.36,19.43,10940,12.2853139202326,12.4692447946192,12.2789714762883,12.3233685838988,17248.8714066159,0.0,1.0
2016-01-04,19.0,19.0786,19.0,19.0786,889,12.0506434942912,12.1004951036939,12.0506434942912,12.1004951036939,1401.66788669849,0.0,1.0
2016-01-05,18.89,18.89,18.89,18.89,352,11.9808766109032,11.9808766109032,11.9808766109032,11.9808766109032,554.991109243945,0.0,1.0
2016-01-06,18.75,18.8499,18.75,18.8499,1981,11.8920823956821,11.9554434106863,11.8920823956821,11.9554434106863,3123.40166878482,0.0,1.0
2016-01-07,18.153,18.153,18.153,18.153,318,11.5134384922036,11.5134384922036,11.5134384922036,11.5134384922036,501.3840134647,0.0,1.0
2016-01-08,18.2517,18.2517,18.2517,18.2517,654,11.5760384139344,11.5760384139344,11.5760384139344,11.5760384139344,1031.14825410665,0.0,1.0
2016-01-11,17.79,17.97,17.7801,17.97,3652,11.2832077770232,11.3973717680217,11.2769287575182,11.3973717680217,5758.03275840592,0.0,1.0
2016-01-12,18.06,18.188,18.06,18.1412,1459,11.454453763521,11.5356370460088,11.454453763521,11.5059544083492,2300.37508064465,0.0,1.0
2016-01-13,18.06,18.06,18.06,18.06,0,11.454453763521,11.454453763521,11.454453763521,11.454453763521,0,0.0,1.0
2016-01-14,18.06,18.06,18.06,18.06,1,11.454453763521,11.454453763521,11.454453763521,11.454453763521,1.57667928762484,0.0,1.0
2016-01-15,17.62,17.758,17.5301,17.69,10418,11.175386229969,11.2629119564012,11.1183676589091,11.2197833375795,16425.8448184756,0.0,1.0
2016-01-19,17.9099,17.928,17.9099,17.928,592,11.3592536799161,11.3707335034554,11.3592536799161,11.3707335034554,933.394138273907,0.0,1.0
2016-01-20,17.4399,17.4399,17.2,17.3614,9896,11.061158814531,11.061158814531,10.9090035843057,11.0113706295677,15602.8182303355,0.0,1.0
2016-01-21,17.202,17.2051,17.202,17.205,408,10.9102720730946,10.9122382307173,10.9102720730946,10.9121748062779,643.285149350936,0.0,1.0
2016-01-22,18.138,18.1499,18.0901,18.1,3529,11.503924826287,11.5114723345808,11.4735445197935,11.4798235392984,5564.10120602809,0.0,1.0
2016-01-25,18.138,18.138,18.138,18.138,31,11.503924826287,11.503924826287,11.503924826287,11.503924826287,48.8770579163703,0.0,1.0
2016-01-26,18.167,18.167,18.03,18.07,7158,11.5223179137257,11.5223179137257,11.4354264316879,11.4607962074653,11285.8703408186,0.0,1.0
2016-01-27,18.478,18.478,18.478,18.478,636,11.7195679203954,11.7195679203954,11.7195679203954,11.7195679203954,1002.7680269294,0.0,1.0
2016-01-28,18.5974,18.605,18.59,18.6,2051,11.7952967010911,11.8001169584888,11.7906032925723,11.7969457365166,3233.76921891856,0.0,1.0
2016-01-29,18.5974,18.5974,18.5974,18.5974,8,11.7952967010911,11.7952967010911,11.7952967010911,11.7952967010911,12.6134343009988,0.0,1.0
2016-02-01,19.25,19.25,19.25,19.25,408,12.2092045929003,12.2092045929003,12.2092045929003,12.2092045929003,643.285149350936,0.0,1.0
2016-02-02,18.6807,18.811,18.66,18.78,7252,11.8481292591476,11.9307713037427,11.8350004001828,11.9111097275152,11434.0781938554,0.0,1.0
2016-02-03,18.64,18.8299,18.64,18.8299,743,11.8223155122941,11.9427585227976,11.8223155122941,11.9427585227976,1171.47271070526,0.0,1.0
2016-02-04,19.46,19.57,19.45,19.57,726,12.3423959157319,12.4121627991199,12.3360534717876,12.4121627991199,1144.66916281564,0.0,1.0
2016-02-05,19.37,19.66,19.37,19.66,1339,12.2853139202326,12.4692447946192,12.2853139202326,12.4692447946192,2111.17356612968,0.0,1.0
2016-02-08,19.01,19.35,19.0,19.35,2983,12.0569859382355,12.2726290323439,12.0506434942912,12.2726290323439,4703.23431498493,0.0,1.0
2016-02-09,19.0387,19.07,18.92,19.07,786,12.0751887523559,12.0950406019017,11.9999039427363,12.0950406019017,1239.26992007313,0.0,1.0
2016-02-10,19.18,19.19,19.18,19.188,777,12.1648074852897,12.1711499292341,12.1648074852897,12.1698814404452,1225.07980648451,0.0,1.0
2016-02-11,18.8542,18.886,18.8542,18.886,2381,11.9581706615824,11.9783396333254,11.9581706615824,11.9783396333254,3754.07338383474,0.0,1.0
2016-02-12,18.8542,18.8542,18.8542,18.8542,140,11.9581706615824,11.9581706615824,11.9581706615824,11.9581706615824,220.735100267478,0.0,1.0
2016-02-16,19.409,19.64,19.409,19.64,2273,12.3100494516157,12.4565599067305,12.3100494516157,12.4565599067305,3583.79202077126,0.0,1.0
2016-02-17,19.409,19.409,19.409,19.409,405,12.3100494516157,12.3100494516157,12.3100494516157,12.3100494516157,638.55511148806,0.0,1.0
2016-02-18,19.8,19.83,19.78,19.79,1522,12.5580390098403,12.5770663416734,12.5453541219516,12.5516965658959,2399.70587576501,0.0,1.0
2016-02-19,19.639,19.7199,19.605,19.7199,6044,12.455925662336,12.5072360338459,12.4343613529252,12.5072360338459,9529.44961440459,0.0,1.0
2016-02-22,20.11,20.13,20.0,20.06,6663,12.7546547721156,12.7673396600043,12.6848878887276,12.7229425523937,10505.4140934443,0.0,1.0
2016-02-23,19.87,19.9299,19.87,19.9201,857,12.6024361174508,12.6404273566776,12.6024361174508,12.6342117616121,1351.2141494945,0.0,1.0
2016-02-24,19.71,19.71,19.42,19.56,2768,12.500957014341,12.500957014341,12.3170261399545,12.4058203551756,4364.24826814558,0.0,1.0
2016-02-25,19.86,19.86,19.64,19.69,18839,12.5960936735065,12.5960936735065,12.4565599067305,12.4882721264523,29703.0610995644,0.0,1.0
2016-02-26,19.67,19.762,19.65,19.762,51758,12.4755872385636,12.5339377228517,12.4629023506748,12.5339377228517,81605.7665688865,0.0,1.0
2016-02-29,19.8575,19.96,19.854,19.8546,10632,12.5945080625204,12.6595181129501,12.5922882071398,12.5926687537765,16763.2541860273,0.0,1.0
2016-03-01,20.34,20.34,20.34,20.34,2207,12.9005309828359,12.9005309828359,12.9005309828359,12.9005309828359,3479.73118778804,0.0,1.0
2016-03-02,20.6008,20.6008,20.569,20.569,626,13.0659419209049,13.0659419209049,13.0457729491619,13.0457729491619,987.001234053156,0.0,1.0
2016-03-03,21.19,21.19,20.95,20.95,10113,13.4396387181068,13.4396387181068,13.2874200634421,13.2874200634421,15944.9576357501,0.0,1.0
2016-03-04,21.75,21.92,21.4,21.49,20646,13.7948155789912,13.9026371260454,13.5728300409385,13.6299120364378,32552.1205723026,0.0,1.0
2016-03-07,21.9757,22.0699,21.78,21.85,7573,13.9379645388155,13.9977103607714,13.8138429108243,13.8582400184349,11940.192245183,0.0,1.0
2016-03-08,21.5499,21.97,21.5,21.97,8251,13.6679032756645,13.9343493457672,13.6362544803821,13.9343493457672,13009.1808021926,0.0,1.0
2016-03-09,21.92,21.92,21.5,21.5,864,13.9026371260454,13.9026371260454,13.6362544803821,13.6362544803821,1362.25090450787,0.0,1.0
2016-03-10,21.82,21.86,21.39,21.86,8106,13.8392126866018,13.8645824623792,13.5664875969941,13.8645824623792,12780.562305487,0.0,1.0
2016-03-11,21.8936,21.8936,21.8936,21.8936,239,13.8858930740323,13.8858930740323,13.8858930740323,13.8858930740323,376.826349742338,0.0,1.0
2016-03-14,21.8699,22.09,21.6845,22.09,2056,13.8708614818841,14.0104586730996,13.7532725711556,14.0104586730996,3241.65261535669,0.0,1.0
2016-03-15,21.2899,21.41,21.131,21.41,2688,13.502999733111,13.5791724848829,13.4022182988351,13.5791724848829,4238.1139251356,0.0,1.0
2016-03-16,21.7463,21.81,21.01,21.01,6545,13.7924688747318,13.8328702426574,13.3254747271083,13.3254747271083,10319.3659375046,0.0,1.0
2016-03-17,22.2085,22.2085,22.1508,22.1999,537,14.0856166338403,14.0856166338403,14.0490207322813,14.0801621320481,846.676777454542,0.0,1.0
2016-03-18,22.4223,22.5299,22.3925,22.4585,1701,14.2212180853708,14.2894627822122,14.2023176024166,14.2441777324494,2681.93146824986,0.0,1.0
2016-03-21,22.64,22.69,22.565,22.565,18241,14.3592930900396,14.3910053097614,14.3117247604569,14.3117247604569,28760.2068855648,0.0,1.0
2016-03-22,22.645,22.645,22.5298,22.64,2496,14.3624643120118,14.3624643120118,14.2893993577727,14.3592930900396,3935.39150191161,0.0,1.0
2016-03-23,22.02,22.38,22.02,22.38,1888,14.0408960615886,14.270447495838,14.0408960615886,14.270447495838,2960.90504606273,0.11799,1.0
2016-03-24,21.94,21.95,21.6202,21.77,5456,13.9898846317554,13.9962610604845,13.7859664409972,13.8814853433598,8556.5137348084,0.0,1.0
2016-03-28,22.01,22.27,21.7601,22.27,5285,14.0345196328594,14.2003067798173,13.875172678918,14.2003067798173,8288.33854260677,0.0,1.0
2016-03-29,22.416,22.44,21.69,21.83,5720,14.2934026392629,14.3087060682129,13.8304739135266,13.9197439157347,8970.53859294432,0.0,1.0
2016-03-30,22.29,22.68,22.29,22.68,1857,14.2130596372756,14.4617403577125,14.2130596372756,14.4617403577125,2912.28849075133,0.0,1.0
2016-03-31,22.93,22.949,22.5,22.5,3182,14.6211510759413,14.6332662905266,14.3469646405878,14.3469646405878,4990.25416131969,0.0,1.0
2016-04-01,22.61,22.6199,22.2,22.55,3385,14.4171053566084,14.4234180210503,14.1556717787133,14.3788467842335,5308.61418481058,0.0,1.0
2016-04-04,22.4,22.7,22.3041,22.7,138152,14.2832003532963,14.4744932151708,14.2220504017837,14.4744932151708,216660.462883294,0.0,1.0
2016-04-05,22.03,22.2,21.98,22.18,180617,14.0472724903177,14.1556717787133,14.015390346672,14.142918921255,283257.302280039,0.0,1.0
2016-04-06,21.912,21.912,21.8208,21.8208,742,13.9720306313138,13.9720306313138,13.9138776013039,13.9138776013039,1163.6607755183,0.0,1.0
2016-04-07,21.7047,21.7899,21.628,21.7594,2914,13.8398472637585,13.8941744365308,13.7909400554059,13.8747263289069,4569.95619927267,0.0,1.0
2016-04-08,22.0668,22.25,22.05,22.25,1752,14.070737748041,14.187553922359,14.060025347776,14.187553922359,2747.61951308364,0.0,1.0
2016-04-11,22.4899,22.68,22.39,22.68,2689,14.3405244475714,14.4617403577125,14.2768239245671,14.4617403577125,4217.09410427048,0.0,1.0
2016-04-12,22.99,23.176,22.6001,22.99,9066,14.6594096483162,14.7780112226783,14.4107926921666,14.6594096483162,14217.9900146211,0.0,1.0
2016-04-13,23.48,23.79,23.34,23.59,43444,14.9718546560445,15.1695239466482,14.8825846538364,15.0419953720652,68132.1815789986,0.0,1.0
2016-04-14,23.28,23.3599,23.21,23.26,4611,14.8443260814615,14.8952737470074,14.7996910803575,14.8315732240032,7231.320533578,0.0,1.0
2016-04-15,23.1,23.24,23.1,23.2,13916,14.7295503643368,14.8188203665449,14.7295503643368,14.7933146516283,21824.1285068904,0.0,1.0
2016-04-18,23.3,23.3,22.99,22.99,11730,14.8570789389198,14.8570789389198,14.6594096483162,14.6594096483162,18395.877219447,0.0,1.0
2016-04-19,23.67,23.72,23.55,23.55,23974,15.0930068018984,15.1248889455441,15.0164896571486,15.0164896571486,37597.8482914766,0.0,1.0
2016-04-20,23.82,26.03,23.6425,26.03,9002,15.1886532328356,16.5978439819778,15.0754716228932,16.5978439819778,14117.6203520428,0.0,1.0
2016-04-21,23.43,23.86,23.35,23.86,6865,14.9399725123988,15.2141589477522,14.8889610825656,15.2141589477522,10766.2145875109,0.0,1.0
2016-04-22,23.39,23.77,23.3,23.77,5135,14.9144667974822,15.1567710891899,14.8570789389198,15.1567710891899,8053.09714593861,0.0,1.0
2016-04-25,23.14,23.29,23.1301,23.248,6384,14.7550560792534,14.8507025101907,14.7487434148115,14.8239215095282,10011.8738421952,0.0,1.0
2016-04-26,23.3193,23.4,23.2099,23.2099,32247,14.8693854463671,14.9208432262113,14.7996273160702,14.7996273160702,50572.1954557122,0.0,1.0
2016-04-27,23.38,23.4,23.06,23.209,7736,14.908090368753,14.9208432262113,14.7040446494202,14.7990534374845,12132.1829641638,0.0,1.0
2016-04-28,23.3,23.51,23.29,23.3201,3683,14.8570789389198,14.990983942232,14.8507025101907,14.8698955606654,5775.96042619123,0.0,1.0
2016-04-29,23.19,23.38,23.19,23.37,2520,14.7869382228992,14.908090368753,14.7869382228992,14.9017139400239,3952.0554640244,0.0,1.0
2016-05-02,23.22,23.45,23.13,23.45,2182,14.8060675090866,14.9527253698571,14.7486796505243,14.9527253698571,3421.97818353225,0.0,1.0
2016-05-03,22.47,22.93,22.4,22.93,9734,14.3278353544003,14.6211510759413,14.2832003532963,14.6211510759413,15265.5983677832,0.0,1.0
2016-05-04,22.04,22.21,22.0,22.13,5460,14.0536489190469,14.1620482074424,14.0281432041303,14.1110367776092,8562.78683871955,0.0,1.0
2016-05-05,21.913,22.176,21.9099,22.13,5907,13.9726682741867,14.1403683497633,13.9706915812806,14.1110367776092,9263.80620079054,0.0,1.0
2016-05-06,22.0,22.008,21.89,21.91,3146,14.0281432041303,14.0332443471136,13.9580024881096,13.9707553455679,4933.79622611936,0.0,1.0
2016-05-09,21.31,21.96,21.31,21.96,104581,13.5881696218189,14.0026374892137,13.5881696218189,14.0026374892137,164011.870032991,0.0,1.0
2016-05-10,21.52,21.64,21.29,21.29,166579,13.7220746251311,13.7985917698809,13.5754167643606,13.5754167643606,261241.844103858,0.0,1.0
2016-05-11,21.7699,21.84,21.5036,21.84,1496,13.8814215790725,13.9261203444639,13.7116172820153,13.9261203444639,2346.14086277005,0.0,1.0
2016-05-12,21.38,21.6999,21.37,21.6999,54225,13.632804622923,13.8367865779685,13.6264281941938,13.8367865779685,85039.7648955251,0.0,1.0
2016-05-13,20.872,21.36,20.871,21.36,27238,13.3088820434822,13.6200517654647,13.3082444006092,13.6200517654647,42716.7010829748,0.0,1.0
2016-05-16,20.94,21.26,20.94,21.26,12731,13.3522417588404,13.5562874781732,13.3522417588404,13.5562874781732,19965.7214732122,0.0,1.0
2016-05-17,20.9,21.07,20.82,21.07,70984,13.3267360439238,13.4351353323193,13.2757246140906,13.4351353323193,111322.502007265,0.0,1.0
2016-05-18,20.7299,20.8499,20.4401,20.7001,4061,13.2182729912409,13.2947901359907,13.0334840866702,13.1992712336281,6368.76874579491,0.0,1.0
2016-05-19,20.29,20.58,20.2726,20.58,4632,12.9377738914456,13.122690324591,12.9266789054569,13.122690324591,7264.25432911154,0.0,1.0
2016-05-20,20.4501,20.6299,20.4501,20.59,3773,13.0398605153993,13.1545087039494,13.0398605153993,13.1290667533201,5917.10526419211,0.0,1.0
2016-05-23,20.3,20.58,20.3,20.55,7318,12.9441503201748,13.122690324591,12.9441503201748,13.1035610384035,11476.6436054486,0.0,1.0
2016-05-24,20.49,20.65,20.49,20.6135,7263,13.0653024660286,13.167325325695,13.0653024660286,13.1440513608336,11390.3884266704,0.0,1.0
2016-05-25,20.683,20.7,20.683,20.7,1007,13.1883675405012,13.1992074693408,13.1883675405012,13.1992074693408,1579.25390963198,0.0,1.0
2016-05-26,20.9341,21.0499,20.8575,20.95,3039,13.3484796658902,13.4223187105737,13.2996362218249,13.3586181875695,4765.9906964961,0.0,1.0
2016-05-27,20.7785,20.7785,20.7785,20.7785,486,13.2492624348646,13.2492624348646,13.2492624348646,13.2492624348646,762.182125204708,0.0,1.0
2016-05-31,20.642,21.06,20.642,21.06,4266,13.1622241827117,13.4287589035902,13.1622241827117,13.4287589035902,6690.26532124132,0.0,1.0
2016-06-01,20.624,20.76,20.46,20.46,2617,13.1507466109992,13.2374660417157,13.0461731798412,13.0461731798412,4104.1782338698,0.0,1.0
2016-06-02,20.901,20.901,20.901,20.901,352,13.3273736867967,13.3273736867967,13.3273736867967,13.3273736867967,552.033144181187,0.0,1.0
2016-06-03,21.28,21.28,21.1882,21.28,4727,13.5690403356315,13.5690403356315,13.5105047198979,13.5690403356315,7413.24054700133,0.0,1.0
2016-06-06,21.6,21.62,21.3501,21.62,3462,13.7730860549643,13.7858389124226,13.6137391010228,13.7858389124226,5429.37143510019,0.0,1.0
2016-06-07,21.86,21.88,21.8254,21.87,2451,13.9388732019222,13.9516260593805,13.9168107585193,13.9452496306513,3843.84442155707,0.0,1.0
2016-06-08,22.1599,22.19,21.925,22.08,1866,14.1301022995094,14.1492953499841,13.9803199886617,14.0791546339635,2926.40297455141,0.0,1.0
2016-06-09,21.65,21.716,21.56,21.68,6586,13.80496819861,13.8470526282224,13.7475803400477,13.8240974847975,10328.6655897083,0.0,1.0
2016-06-10,21.25,21.33,21.25,21.27,3637,13.549911049444,13.6009224792772,13.549911049444,13.5626639069023,5703.81973121302,0.0,1.0
2016-06-13,21.1,21.26,20.91,20.95,16107,13.4542646185068,13.5562874781732,13.3331124726529,13.3586181875695,25260.2211742226,0.0,1.0
2016-06-14,20.75,20.868,20.72,20.73,4048,13.2310896129865,13.3063314719905,13.2119603267991,13.2183367555282,6348.38115808367,0.0,1.0
2016-06-15,21.0728,21.1,21.0728,21.1,1795,13.4369207323635,13.4542646185068,13.4369207323635,13.4542646185068,2815.0553801285,0.0,1.0
2016-06-16,20.4931,20.53,20.47,20.47,440,13.0672791589347,13.0908081809452,13.0525496085703,13.0525496085703,690.041430226482,0.0,1.0
2016-06-17,21.1399,21.1399,21.0187,21.0199,4247,13.4797065691361,13.4797065691361,13.4024242529388,13.4031894243863,6660.46807766335,0.0,1.0
2016-06-20,21.5469,21.7099,21.5008,21.66,10378,13.7392272184125,13.8431630066976,13.7098318819711,13.8113446273392,16275.5680974783,0.0,1.0
2016-06-21,21.57,21.81,21.51,21.81,17686,13.7539567687768,13.9069910582764,13.7156981964019,13.9069910582764,27736.5289431492,0.0,1.0
2016-06-22,21.45,21.68,21.45,21.68,2011,13.8309432186811,13.9792470387416,13.8309432186811,13.9792470387416,3118.80031014352,0.240736,1.0
2016-06-23,21.9325,21.95,21.715,21.94,10585,14.1420588411992,14.1533428275082,14.0018150113594,14.1468948353316,16415.9628457828,0.0,1.0
2016-06-24,20.73,20.87,20.588,20.7,5952,13.3666877819701,13.4569596724417,13.2751262930632,13.3473438054405,9230.78043061872,0.0,1.0
2016-06-27,20.48,21.01,20.2101,21.01,14549,13.2054879775566,13.5472315629133,13.0314566687117,13.5472315629133,22563.612984723,0.0,1.0
2016-06-28,21.038,21.1853,20.86,21.17,10344,13.5652859410076,13.6602648657681,13.4505116802652,13.6503994377379,16042.2030870833,0.0,1.0
2016-06-29,21.5368,21.629,21.45,21.59,2368,13.8869117907735,13.9463622786412,13.8309432186811,13.9212151091527,3672.46103153647,0.0,1.0
2016-06-30,21.68,21.8799,21.5589,21.77,13636,13.9792470387416,14.1081424023506,13.9011618534836,14.0372789683304,21147.6683386956,0.0,1.0
2016-07-01,21.9,21.902,21.8301,21.8301,867,14.1211028666255,14.1223924650608,14.0760314013114,14.0760314013114,1344.60460909718,0.0,1.0
2016-07-05,21.4701,21.6882,21.4701,21.6882,1411,13.8439036829559,13.9845343923263,13.8439036829559,13.9845343923263,2188.27808931503,0.0,1.0
2016-07-06,21.438,21.58,21.2221,21.3236,4949,13.8232056280693,13.9147671169761,13.6839934769777,13.7494405975696,7675.25745146704,0.0,1.0
2016-07-07,21.4428,21.73,21.4351,21.59,4974,13.826300664314,14.0114869996243,13.8213357103381,13.9212151091527,7714.02921066825,0.0,1.0
2016-07-08,21.8,21.8881,21.6966,21.7372,6616,14.05662294486,14.1134297559354,13.9899507057546,14.0161295539914,10260.5583550023,0.0,1.0
2016-07-11,22.12,22.17,22.12,22.17,1337,14.2629586945094,14.2951986553921,14.2629586945094,14.2951986553921,2073.5136820795,0.0,1.0
2016-07-12,22.3374,22.47,22.322,22.47,2745,14.4031380444274,14.4886384206883,14.3932081364755,14.4886384206883,4257.13916029037,0.0,1.0
2016-07-13,22.4103,22.4103,22.32,22.33,7554,14.4501439073944,14.4501439073944,14.3919185380402,14.3983665302167,11715.2747602308,0.0,1.0
2016-07-14,22.78,22.872,22.63,22.872,3042,14.6885261781611,14.7478477061853,14.591806295513,14.7478477061853,4717.74765960049,0.0,1.0
2016-07-15,22.81,22.81,22.77,22.77,669,14.7078701546907,14.7078701546907,14.6820781859846,14.6820781859846,1037.53227622378,0.0,1.0
2016-07-18,23.05,23.05,22.58,22.58,11800,14.8626219669277,14.8626219669277,14.5595663346303,14.5595663346303,18300.2703429605,0.0,1.0
2016-07-19,22.71,22.82,22.62,22.82,17871,14.6433902329253,14.7143181468673,14.5853583033364,14.7143181468673,27715.6043473768,0.0,1.0
2016-07-20,22.64,22.7892,22.49,22.49,7885,14.5982542876895,14.6944583309635,14.5015344050414,14.5015344050414,12228.6128520545,0.0,1.0
2016-07-21,22.63,22.75,22.58,22.75,10936,14.591806295513,14.6691822016315,14.5595663346303,14.6691822016315,16960.3183449674,0.0,1.0
2016-07-22,22.7545,22.795,22.75,22.75,711,14.6720837981109,14.6981981664259,14.6691822016315,14.6691822016315,1102.66883168177,0.0,1.0
2016-07-25,22.7234,22.785,22.7056,22.785,1061,14.6520305424419,14.6917501742494,14.6405531163676,14.6917501742494,1645.47346049839,0.0,1.0
2016-07-26,22.62,22.7201,22.57,22.72,24562,14.5853583033364,14.6499027050236,14.5531183424537,14.6498382251018,38092.4779799827,0.0,1.0
2016-07-27,22.66,22.759,22.5,22.716,11321,14.6111502720426,14.6749853945904,14.5079823972179,14.6472590282312,17557.4034366657,0.0,1.0
2016-07-28,22.703,22.703,22.5578,22.6499,1168,14.6388766384017,14.6388766384017,14.5452517919983,14.6046377999443,1811.41658987948,0.0,1.0
2016-07-29,22.93,22.93,22.77,22.77,4887,14.7852460608092,14.7852460608092,14.6820781859846,14.6820781859846,7579.10348864813,0.0,1.0
2016-08-01,22.78,23.58,22.7574,23.58,13896,14.6885261781611,15.2043655522844,14.6739537158421,15.2043655522844,21550.894634388,0.0,1.0
2016-08-02,22.56,22.72,22.4704,22.71,5209,14.5466703502772,14.6498382251018,14.4888963403754,14.6433902329253,8078.48374715941,0.0,1.0
2016-08-03,22.77,22.77,22.6999,22.6999,355,14.6820781859846,14.6820781859846,14.636877760827,14.636877760827,550.55898065686,0.0,1.0
2016-08-04,22.92,22.98,22.82,22.8437,6226,14.7787980686327,14.8174860216919,14.7143181468673,14.7295998883257,9655.7189114637,0.0,1.0
2016-08-05,23.04,23.058,22.9101,23.05,5530,14.8561739747512,14.8677803606689,14.7724145563779,14.8626219669277,8576.31313530264,0.0,1.0
2016-08-08,23.24,23.25,23.2087,23.24,6123,14.985133818282,14.9915818104585,14.9649516027694,14.985133818282,9495.97926355482,0.0,1.0
2016-08-09,23.55,23.5799,23.55,23.5599,1132,15.1850215757548,15.2043010723626,15.1850215757548,15.1914050880096,1755.58525662976,0.0,1.0
2016-08-10,23.4658,23.633,23.3801,23.633,2176,15.1307294816283,15.2385399108201,15.0754701886753,15.2385399108201,3374.69392087135,0.0,1.0
2016-08-11,23.678,23.71,23.5859,23.5859,3303,15.2675558756145,15.2881894505794,15.2081698676686,15.2081698676686,5122.52482566089,0.0,1.0
2016-08-12,23.495,23.57,23.4654,23.57,2072,15.1495576187838,15.1979175601079,15.1304715619412,15.1979175601079,3213.40340259441,0.0,1.0
2016-08-15,23.6347,23.69,23.6301,23.6699,3823,15.2396360694901,15.2752934662264,15.2366699930889,15.2623330019515,5928.97741704558,0.0,1.0
2016-08-16,23.52,23.58,23.44,23.468,15895,15.1656775992252,15.2043655522844,15.1140936618128,15.1321480399071,24651.0845001149,0.0,1.0
2016-08-17,23.3064,23.3064,23.13,23.23,1053,15.0279484863342,15.0279484863342,14.91420590434,14.9786858261055,1633.06649755402,0.0,1.0
2016-08-18,23.42,23.4299,23.38,23.4299,2806,15.1011976774597,15.1075811897145,15.0754057087536,15.1075811897145,4351.74225274129,0.0,1.0
2016-08-19,23.25,23.3,23.14,23.3,4689,14.9915818104585,15.0238217713412,14.9206538965166,15.0238217713412,7272.03115577473,0.0,1.0
2016-08-22,22.8999,23.1,22.89,23.1,3481,14.7658376043578,14.8948619278104,14.7594540921031,14.8948619278104,5398.57975117335,0.0,1.0
2016-08-23,22.9,23.098,22.8901,23.098,15044,14.7659020842796,14.8935723293751,14.7595185720248,14.8935723293751,23331.2938169065,0.0,1.0
2016-08-24,22.8,22.98,22.78,22.98,5814,14.7014221625142,14.8174860216919,14.6885261781611,14.8174860216919,9016.76031982814,0.0,1.0
2016-08-25,22.8299,22.89,22.75,22.83,9908,14.720701659122,14.7594540921031,14.6691822016315,14.7207661390438,15366.0236066146,0.0,1.0
2016-08-26,22.6167,23.0193,22.592,22.92,2952,14.5832304659182,14.8428266309457,14.5673039252421,14.7787980686327,4578.16932647621,0.0,1.0
2016-08-29,22.73,22.7566,22.5339,22.7566,10953,14.6562862172784,14.673437876468,14.5298410906964,14.673437876468,16986.6831412242,0.0,1.0
2016-08-30,22.5,22.72,22.476,22.72,3479,14.5079823972179,14.6498382251018,14.4925072159942,14.6498382251018,5395.47801043726,0.0,1.0
2016-08-31,22.3537,22.45,22.26,22.4228,1026,14.4136482716751,14.4757424363352,14.3532305849809,14.458203897615,1591.19299761674,0.0,1.0
2016-09-01,22.33,22.42,22.08,22.42,7134,14.3983665302167,14.4563984598056,14.2371667258032,14.4563984598056,11063.9092056509,0.0,1.0
2016-09-02,22.71,22.71,22.4479,22.6,6883,14.6433902329253,14.6433902329253,14.4743883579782,14.5724623189834,10674.6407432709,0.0,1.0
2016-09-06,23.17,23.1923,22.9694,23.12,9265,14.9399978730462,14.9543768955999,14.8106511499848,14.9077579121635,14368.8139599601,0.0,1.0
2016-09-07,23.19,23.32,23.0338,23.32,6305,14.9528938573993,15.0367177556943,14.8521762196017,15.0367177556943,9778.23767053947,0.0,1.0
2016-09-08,23.085,23.15,23.0044,23.15,4080,14.8851899395456,14.9271018886931,14.8332191226027,14.9271018886931,6327.55110163379,0.0,1.0
2016-09-09,22.29,22.6,22.15,22.6,10530,14.3725745615106,14.5724623189834,14.282302671039,14.5724623189834,16330.6649755401,0.0,1.0
2016-09-12,22.57,22.57,21.98,22.35,3042,14.5531183424537,14.5531183424537,14.1726868040378,14.4112625145698,4717.7476596005,0.0,1.0
2016-09-13,21.9651,22.2884,21.92,22.2884,1706,14.1630792956947,14.3715428827623,14.1339988509785,14.3715428827623,2645.78484788904,0.0,1.0
2016-09-14,22.08,22.24,22.0101,22.24,3762,14.2371667258032,14.3403346006279,14.1920952604892,14.3403346006279,5834.37432459469,0.0,1.0
2016-09-15,22.42,22.45,22.2169,22.33,9644,14.4563984598056,14.4757424363352,14.3254397387001,14.3983665302167,14956.5938294501,0.0,1.0
2016-09-16,22.17,22.34,22.1456,22.34,5031,14.2951986553921,14.4048145223933,14.2794655544813,14.4048145223933,7802.42882164695,0.0,1.0
2016-09-19,22.452,22.62,22.3,22.55,7580,14.4770320347705,14.5853583033364,14.3790225536871,14.5402223581006,11755.5973898001,0.0,1.0
2016-09-20,22.4186,22.47,22.4186,22.47,3385,14.4554957409009,14.4886384206883,14.4554957409009,14.4886384206883,5249.69619584078,0.0,1.0
2016-09-21,22.6,22.61,22.32,22.51,21991,14.6997050621976,14.7062093564729,14.5175848224889,14.6411664137198,33809.9708733679,0.197337,1.0
2016-09-22,22.7,23.029,22.7,22.98,12690,14.7647480049507,14.9787392866083,14.7647480049507,14.9468682446593,19510.1873667882,0.0,1.0
2016-09-23,22.6362,22.745,22.48,22.48,5185,14.7232506074742,14.7940173291895,14.6216535308939,14.6216535308939,7971.65654033072,0.0,1.0
2016-09-26,22.3544,22.56,22.3544,22.56,5044,14.539959594796,14.6736878850963,14.539959594796,14.6736878850963,7754.87668069974,0.0,1.0
2016-09-27,22.48,22.58,22.425,22.58,6908,14.6216535308939,14.6866964736469,14.5858799123797,14.6866964736469,10620.675676105,0.0,1.0
2016-09-28,22.6799,22.6799,22.36,22.5358,4686,14.7516743734573,14.7516743734573,14.5436019995902,14.6579474929501,7204.47107965087,0.0,1.0
2016-09-29,22.5122,22.73,22.36,22.73,2725,14.6425973584604,14.7842608877766,14.5436019995902,14.7842608877766,4189.53984038596,0.0,1.0
2016-09-30,22.47,22.55,22.3818,22.45,4101,14.6151492366186,14.667183590821,14.5577813611103,14.6021406480679,6305.06527905424,0.0,1.0
2016-10-03,22.71,22.72,22.26,22.26,4289,14.771252299226,14.7777565935013,14.4785590568371,14.4785590568371,6594.10509189555,0.0,1.0
2016-10-04,22.3864,22.7,22.2901,22.63,6894,14.560773336477,14.7647480049507,14.4981369826058,14.7192179450235,10599.1514347232,0.0,1.0
2016-10-05,22.7599,22.76,22.7035,22.73,2611,14.8037087276598,14.8037737706025,14.767024507947,14.7842608877766,4014.27101770559,0.0,1.0
2016-10-06,22.77,22.78,22.6,22.6,19165,14.8102780648778,14.8167823591531,14.6997050621976,14.6997050621976,29465.1490058705,0.0,1.0
2016-10-07,22.66,22.783,22.57,22.783,1648,14.7387308278494,14.8187336474357,14.6801921793716,14.8187336474357,2533.7106998004,0.0,1.0
2016-10-10,22.8459,22.875,22.6701,22.6758,24150,14.8596456584274,14.8785731547686,14.7453001650675,14.7490076128044,37129.3163836041,0.0,1.0
2016-10-11,22.4,22.83,22.38,22.83,6864,14.5696191766914,14.8493038305297,14.5566105881408,14.8493038305297,10553.0280603337,0.0,1.0
2016-10-12,22.3012,22.4,22.2633,22.4,1538,14.5053567492513,14.5696191766914,14.4807054739479,14.5696191766914,2364.59166037198,0.0,1.0
2016-10-13,22.14,22.28,22.0196,22.27,15765,14.4005075255334,14.4915676453877,14.3221958224587,14.4850633511124,24237.8332417191,0.0,1.0
2016-10-14,22.2314,22.37,22.2314,22.37,1275,14.4599567752097,14.5501062938655,14.4599567752097,14.5501062938655,1960.24341155674,0.0,1.0
2016-10-17,22.32,22.339,22.237,22.32,7010,14.5175848224889,14.529942981612,14.4635991800039,14.5175848224889,10777.4951490296,0.0,1.0
2016-10-18,22.67,22.67,22.58,22.64,2578,14.7452351221247,14.7452351221247,14.6866964736469,14.7257222392988,3963.53530587708,0.0,1.0
2016-10-19,22.77,22.77,22.6496,22.77,5091,14.8102780648778,14.8102780648778,14.7319663618031,14.8102780648778,7827.13663391009,0.0,1.0
2016-10-20,22.7,22.7,22.5996,22.6062,2780,14.7647480049507,14.7647480049507,14.6994448904266,14.7037377246483,4274.09936010017,0.0,1.0
2016-10-21,22.55,23.43,22.501,23.43,4371,14.667183590821,15.2395614870482,14.635312548872,15.2395614870482,6720.1756485604,0.0,1.0
2016-10-24,22.84,22.84,22.82,22.82,3029,14.855808124805,14.855808124805,14.8427995362544,14.8427995362544,4656.92336753361,0.0,1.0
2016-10-25,22.874,22.9,22.7014,22.7014,2560,14.877922725341,14.8948338904568,14.7656586061492,14.7656586061492,3935.86128124334,0.0,1.0
2016-10-26,22.6499,22.67,22.582,22.67,2390,14.7321614906314,14.7452351221247,14.687997332502,14.7452351221247,3674.49549303576,0.0,1.0
2016-10-27,22.5459,22.5899,22.47,22.5899,8939,14.6645168301681,14.6931357249795,14.6151492366186,14.6931357249795,13743.228122279,0.0,1.0
2016-10-28,22.69,22.7,22.647,22.647,10047,14.7582437106753,14.7647480049507,14.7302752452915,14.7302752452915,15446.7180830671,0.0,1.0
2016-10-31,22.7419,22.76,22.57,22.57,1406,14.7920009979642,14.8037737706025,14.6801921793716,14.6801921793716,2161.64881305786,0.0,1.0
2016-11-01,22.57,22.64,22.398,22.64,3566,14.6801921793716,14.7257222392988,14.5683183178363,14.7257222392988,5482.53176910694,0.0,1.0
2016-11-02,22.2812,23.298,22.25,23.298,10072,14.4923481607007,15.1537048026141,14.4720547625618,15.1537048026141,15485.1542283918,0.0,1.0
2016-11-03,22.29,22.4,22.19,22.2444,5689,14.498071939663,14.5696191766914,14.4330289969099,14.4684123577676,8746.52923007551,0.0,1.0
2016-11-04,21.98,22.17,21.9389,22.17,15871,14.2964388171284,14.4200204083593,14.2697061676569,14.4200204083593,24400.8024978957,0.0,1.0
2016-11-07,22.37,22.4781,22.2267,22.26,5260,14.5501062938655,14.6204177149816,14.4568997569003,14.4785590568371,8086.96497630464,0.0,1.0
2016-11-08,22.76,22.76,22.43,22.43,3763,14.8037737706025,14.8037737706025,14.5891320595173,14.5891320595173,5785.4085942651,0.0,1.0
2016-11-09,22.17,22.63,22.17,22.63,92424,14.4200204083593,14.7192179450235,14.4200204083593,14.7192179450235,142096.891819388,0.0,1.0
2016-11-10,21.7608,22.04,21.76,22.02,14757,14.1538646866137,14.3354645827803,14.1533443430716,14.3224559942297,22688.0878622296,0.0,1.0
2016-11-11,21.05,21.5,20.96,21.5,47385,13.6915394495247,13.9842326919136,13.6330008010469,13.9842326919136,72851.8698483264,0.0,1.0
2016-11-14,20.96,21.059,20.7272,20.94,24328,13.6330008010469,13.6973933143725,13.4815808303178,13.6199922124963,37402.9817383157,0.0,1.0
2016-11-15,21.22,21.2279,20.93,20.93,17162,13.802112452205,13.8072508446825,13.613487918221,13.613487918221,26385.6450424601,0.0,1.0
2016-11-16,20.922,21.0049,20.8659,21.0049,5056,13.6082844828008,13.6622050823431,13.5717953919163,13.6622050823431,7773.32603045556,0.0,1.0
2016-11-17,20.9668,21.172,20.83,20.83,15182,13.6374237211542,13.7708918396835,13.5484449754679,13.5484449754679,23341.5023327485,0.0,1.0
2016-11-18,21.02,21.12,20.88,20.9011,26795,13.6720265666988,13.7370695094519,13.5809664468445,13.5946905077654,41195.8605589512,0.0,1.0
2016-11-21,21.18,21.198,21.102,21.172,5652,13.7760952751037,13.7878030047993,13.7253617797563,13.7708918396835,8689.64373499507,0.0,1.0
2016-11-22,21.36,21.69,21.29,21.69,19792,13.8931725720593,14.1078142831445,13.8476425121321,14.1078142831445,30429.1275306125,0.0,1.0
2016-11-23,21.21,21.32,20.88,20.88,21001,13.7956081579297,13.8671553949581,13.5809664468445,13.5809664468445,32287.8995185121,0.0,1.0
2016-11-25,21.26,21.44,21.26,21.44,964,13.8281296293062,13.9452069262618,13.8281296293062,13.9452069262618,1482.09776371819,0.0,1.0
2016-11-28,21.32,21.35,21.26,21.28,4728,13.8671553949581,13.886668277784,13.8281296293062,13.8411382178568,7269.04380379626,0.0,1.0
2016-11-29,21.24,21.35,21.1851,21.1851,14689,13.8151210407556,13.886668277784,13.7794124651841,13.7794124651841,22583.5415469466,0.0,1.0
2016-11-30,21.33,21.34,21.2729,21.34,5329,13.8736596892334,13.8801639835087,13.8365201689214,13.8801639835087,8193.04873740065,0.0,1.0
2016-12-01,21.048,21.15,21.04,21.15,6726,13.6902385906697,13.7565823922778,13.6850351552494,13.7565823922778,10340.8605381416,0.0,1.0
2016-12-02,21.0784,21.128,21.0693,21.0693,5689,13.7100116452666,13.7422729448721,13.7040927374761,13.7040927374761,8746.52923007551,0.0,1.0
2016-12-05,21.36,21.455,21.16,21.16,100131,13.8931725720593,13.9549633676747,13.7630866865531,13.7630866865531,153945.986700069,0.0,1.0
2016-12-06,21.689,21.77,21.5576,21.77,11682,14.1071638537169,14.1598486373469,14.0216974269394,14.1598486373469,17960.4419872987,0.0,1.0
2016-12-07,22.05,22.05,21.72,21.72,3551,14.3419688770556,14.3419688770556,14.1273271659704,14.1273271659704,5459.47008191213,0.0,1.0
2016-12-08,22.08,22.08,21.8548,22.08,4805,14.3614817598815,14.3614817598815,14.2150050528016,14.3614817598815,7387.42713139618,0.0,1.0
2016-12-09,22.03,22.06,21.9134,22.04,13294,14.328960288505,14.3484731713309,14.2531202172549,14.3354645827803,20438.8046378315,0.0,1.0
2016-12-12,22.0724,22.0971,22.03,22.05,8080,14.3565384962323,14.3726041030923,14.328960288505,14.3419688770556,12422.5621689242,0.0,1.0
2016-12-13,22.31,22.31,22.1632,22.2127,2515,14.5110805282136,14.5110805282136,14.4155974882521,14.4477937449149,3866.67621965898,0.0,1.0
2016-12-14,21.51,22.11,21.51,22.11,4187,13.9907369861889,14.3809946427074,13.9907369861889,14.3809946427074,6437.28561897104,0.0,1.0
2016-12-15,21.74,21.76,21.4534,21.51,13298,14.140335754521,14.1533443430716,13.9539226805907,13.9907369861889,20444.9544210836,0.0,1.0
2016-12-16,21.64,21.68,21.48,21.48,2644,14.0752928117679,14.1013099888692,13.971224103363,13.971224103363,4065.00672953414,0.0,1.0
2016-12-19,21.51,21.6,21.39,21.39,22378,13.9907369861889,14.0492756346667,13.9126854548852,13.9126854548852,34404.9624029935,0.0,1.0
2016-12-20,21.571,21.5876,21.4,21.5132,6451,14.0304131812683,14.0412103097653,13.9191897491605,13.992818360357,9918.0629395706,0.0,1.0
2016-12-21,21.49,21.65,21.4715,21.65,6185,14.0369161746848,14.1414255552315,14.024832277559,14.1414255552315,9469.00646451888,0.090998,1.0
2016-12-22,21.2452,21.43,21.238,21.43,8924,13.8770168224482,13.9977251569797,13.8723139003236,13.9977251569797,13662.314258588,0.0,1.0
2016-12-23,21.39,21.39,21.27,21.36,3120,13.971597811843,13.971597811843,13.893215776433,13.9520023029905,4776.60471613566,0.0,1.0
2016-12-27,21.55,21.67,21.4532,21.67,9290,14.0761071923898,14.1544892277998,14.012879017159,14.1544892277998,14222.6467349039,0.0,1.0
2016-12-28,21.57,21.79,21.57,21.78,95615,14.0891708649581,14.2328712632099,14.0891708649581,14.2263394269257,146383.032029907,0.0,1.0
2016-12-29,21.95,21.99,21.83,21.88,18474,14.3373806437567,14.3635079888933,14.2589986083466,14.2916577897675,28283.0113865031,0.0,1.0
2016-12-30,21.76,21.99,21.75,21.99,9696,14.2132757543574,14.3635079888933,14.2067439180732,14.3635079888933,14844.2177332215,0.0,1.0
2017-01-03,22.05,22.15,21.8364,21.9,29010,14.4026990065984,14.4680173694401,14.2631789835685,14.3047214623358,44413.2380817612,0.0,1.0
2017-01-04,22.26,22.28,22.08,22.1619,7113,14.539867568566,14.5529312411343,14.4222945154509,14.4757902546182,10889.7401749592,0.0,1.0
2017-01-05,22.38,22.38,22.3127,22.36,11024,14.618249603976,14.618249603976,14.5742903457836,14.6051859314077,16877.3366636793,0.0,1.0
2017-01-06,22.12,22.36,22.12,22.35,15074,14.4484218605876,14.6051859314077,14.4484218605876,14.5986540951235,23077.7370163553,0.0,1.0
2017-01-09,22.29,22.31,22.1272,22.2159,40281,14.5594630774185,14.5725267499868,14.4531247827122,14.5110621705528,61668.7226188013,0.0,1.0
2017-01-10,22.183,22.28,22.183,22.28,694,14.4895724291779,14.5529312411343,14.4895724291779,14.5529312411343,1062.48835673017,0.0,1.0
2017-01-11,22.37,22.51,22.13,22.17,10871,14.6117177676919,14.7031634756703,14.4549536968717,14.4810810420084,16643.0993170226,0.0,1.0
2017-01-12,22.57,22.64,22.35,22.63,28912,14.7423544933753,14.7880773473645,14.5986540951235,14.7815455110803,44263.203702857,0.0,1.0
2017-01-13,22.5,22.5,22.2767,22.4,22874,14.6966316393861,14.6966316393861,14.5507757351605,14.6313132765444,35019.2488066945,0.0,1.0
2017-01-17,22.32,22.52,22.25,22.25,6340,14.579058586271,14.7096953119544,14.5333357322818,14.5333357322818,9706.30573727565,0.0,1.0
2017-01-18,22.245,22.4058,22.245,22.34,3635,14.5300698141397,14.6351017415892,14.5300698141397,14.5921222588393,5565.05068690805,0.0,1.0
2017-01-19,22.02,22.21,22.0,22.21,14512,14.3831034977459,14.5072083871451,14.3700398251775,14.5072083871451,22217.3357822309,0.0,1.0
2017-01-20,22.1205,22.2631,22.02,22.02,5979,14.4487484524018,14.5418924378141,14.3831034977459,14.3831034977459,9153.62807620994,0.0,1.0
2017-01-23,22.32,22.4,22.1,22.13,16898,14.579058586271,14.6313132765444,14.4353581880192,14.4549536968717,25870.2136196347,0.0,1.0
2017-01-24,22.5055,22.5499,22.397,22.5154,4008,14.7002241493424,14.7292255024441,14.6293537256591,14.7066906672637,6136.09990457425,0.0,1.0
2017-01-25,22.625,22.689,22.54,22.67,6969,14.7782795929382,14.8200833451569,14.7227589845228,14.807672856217,10669.281495753,0.0,1.0
2017-01-26,22.72,22.76,22.71,22.71,34092,14.8403320376379,14.8664593827746,14.8338002013537,14.8338002013537,52193.5923020821,0.0,1.0
2017-01-27,22.86,22.93,22.7101,22.92,30157,14.9317777456163,14.9775005996055,14.8338655197165,14.9709687633213,46169.2527001611,0.0,1.0
2017-01-30,22.79,22.94,22.71,22.71,12483,14.8860548916271,14.9840324358896,14.8338002013537,14.8338002013537,19111.0117536927,0.0,1.0
2017-01-31,22.71,22.8,22.71,22.73,6783,14.8338002013537,14.8925867279112,14.8338002013537,14.846863873922,10384.5223684449,0.0,1.0
2017-02-01,22.69,22.7799,22.4232,22.7599,17993,14.8207365287854,14.8794577369801,14.6464671367237,14.8663940644117,27546.6181594322,0.0,1.0
2017-02-02,22.83,22.8599,22.55,22.55,4778,14.9121822367638,14.9317124272534,14.729290820807,14.729290820807,7314.94145310771,0.0,1.0
2017-02-03,22.94,22.98,22.7787,22.92,9313,14.9840324358896,15.0101597810263,14.878673916626,14.9709687633213,14257.8588850549,0.0,1.0
2017-02-06,22.775,22.85,22.755,22.85,3516,14.8762571372008,14.9252459093321,14.8631934646325,14.9252459093321,5382.86608395287,0.0,1.0
2017-02-07,22.5135,22.84,22.5135,22.71,6601,14.7054496183697,14.9187140730479,14.7054496183697,14.8338002013537,10105.887093337,0.0,1.0
2017-02-08,22.71,22.93,22.678,22.8263,18458,14.8338002013537,14.9775005996055,14.8128983252443,14.9097654573386,28258.5159777025,0.0,1.0
2017-02-09,22.975,22.9999,22.91,22.92,14433,15.0068938628842,15.0231581352318,14.9644369270371,14.9709687633213,22096.3897012776,0.0,1.0
2017-02-10,23.17,23.2,22.97,23.04,16986,15.1342646704256,15.1538601792781,15.0036279447422,15.0493507987314,26004.9383680385,0.0,1.0
2017-02-13,23.25,23.48,23.148,23.21,11392,15.186519360699,15.3367515952349,15.1198946306004,15.1603920155623,17440.7310660952,0.0,1.0
2017-02-14,23.29,23.3452,23.0719,23.1779,5251,15.2126467058356,15.2487024421243,15.0701873564779,15.1394248210901,8039.08697577832,0.0,1.0
2017-02-15,23.5,23.5185,23.2626,23.32,8259,15.3498152678033,15.361899164929,15.194749474417,15.2322422146882,12644.223830309,0.0,1.0
2017-02-16,23.38,23.53,23.222,23.47,8230,15.2714332323932,15.3694107766558,15.1682302191033,15.3302197589507,12599.8259018578,0.0,1.0
2017-02-17,23.4043,23.4043,23.3216,23.39,880,15.2873055945637,15.2873055945637,15.2332873084936,15.2779650686774,1347.24748403826,0.0,1.0
2017-02-21,23.4143,23.51,23.3,23.51,3626,15.2938374308479,15.3563471040874,15.2191785421198,15.3563471040874,5551.27201945765,0.0,1.0
2017-02-22,23.5455,23.6,23.328,23.41,6910,15.3795351228962,15.415133630645,15.2374676837155,15.2910287412457,10578.9546758004,0.0,1.0
2017-02-23,23.67,23.8236,23.57,23.57,8724,15.4608564846342,15.561185489959,15.3955381217925,15.3955381217925,13356.1216485793,0.0,1.0
2017-02-24,23.43,23.585,23.2964,23.51,29679,15.3040924138141,15.4053358762187,15.2168270810575,15.3563471040874,45437.4523622402,0.0,1.0
2017-02-27,23.3675,23.61,23.2004,23.52,31031,15.263268437038,15.4216654669291,15.1541214527295,15.3628789403716,47507.3144058991,0.0,1.0
2017-02-28,22.95,24.11,22.95,23.31,46918,14.9905642721738,15.7482572811377,14.9905642721738,15.225710378404,71829.7243819399,0.0,1.0
2017-03-01,23.33,23.57,23.28,23.43,13364,15.2387740509723,15.3955381217925,15.2061148695515,15.3040924138141,20459.7902007811,0.0,1.0
2017-03-02,23.2285,23.2842,23.2,23.2,4906,15.172475912688,15.2088582407908,15.1538601792781,15.1538601792781,7510.9047235133,0.0,1.0
2017-03-03,23.51,23.51,23.2883,23.2883,3275,15.3563471040874,15.3563471040874,15.2115362936673,15.2115362936673,5013.9039888924,0.0,1.0
2017-03-06,23.4636,23.6,23.35,23.6,8688,15.3260393837289,15.415133630645,15.2518377235407,15.415133630645,13301.0069787777,0.0,1.0
2017-03-07,23.41,23.44,23.29,23.39,11281,15.2910287412457,15.3106242500982,15.2126467058356,15.2779650686774,17270.7941675405,0.0,1.0
2017-03-08,23.02,23.4,23.02,23.4,10406,15.036287126163,15.2844969049615,15.036287126163,15.2844969049615,15931.2014987524,0.0,1.0
2017-03-09,22.88,22.99,22.8059,22.99,5438,14.9448414181846,15.0166916173105,14.8964405113189,15.0166916173105,8325.37706613643,0.0,1.0
2017-03-10,23.1052,23.13,22.9196,22.93,4812,15.0919383713042,15.1081373252889,14.9707074898699,14.9775005996055,7366.99419680919,0.0,1.0
2017-03-13,23.23,23.37,23.1,23.37,13030,15.1734556881306,15.264901396109,15.0885418164364,15.264901396109,19948.4485420665,0.0,1.0
2017-03-14,23.03,23.14,23.01,23.01,11057,15.0428189624472,15.1146691615731,15.0297552898788,15.0297552898788,16927.8584443307,0.0,1.0
2017-03-15,23.57,23.58,23.05,23.14,6484,15.3955381217925,15.4020699580766,15.0558826350155,15.1146691615731,9926.76441648188,0.0,1.0
2017-03-16,23.7736,23.8715,23.75,23.79,9076,15.5285263085382,15.5924729857602,15.5131111749075,15.5392385200442,13895.0206421946,0.0,1.0
2017-03-17,23.92,24.33,23.85,24.04,7399,15.6241523917385,15.8919576793895,15.5784295377493,15.7025344271485,11327.5956072717,0.0,1.0
2017-03-20,24.05,24.08,23.84,24.0,4934,15.7090662634327,15.7286617722852,15.5718977014651,15.6764070820118,7553.77168891451,0.0,1.0
2017-03-21,23.765,24.32,23.73,24.32,10646,15.5229089293338,15.8854258431053,15.5000475023392,15.8854258431053,16298.6326307629,0.0,1.0
2017-03-22,23.6,23.88,23.53,23.53,10331,15.4771651734685,15.6607925568825,15.431258327615,15.431258327615,15752.9881775734,0.094968,1.0
2017-03-23,23.7246,23.84,23.51,23.84,4017,15.5588793590877,15.6345600735377,15.4181420859425,15.6345600735377,6125.23023030806,0.0,1.0
2017-03-24,23.7944,23.85,23.7346,23.85,10504,15.6046550425245,15.6411181943739,15.5654374799239,15.6411181943739,16016.7832559511,0.0,1.0
2017-03-27,23.71,23.745,23.5964,23.5964,4763,15.5493045026669,15.5722579255936,15.4748042499674,15.4748042499674,7262.75120412177,0.0,1.0
2017-03-28,23.668,23.96,23.6201,23.96,9864,15.5217603951548,15.7132575235722,15.4903469963493,15.7132575235722,15040.8939486578,0.0,1.0
2017-03-29,23.81,23.81,23.66,23.68,15625,15.614885711029,15.614885711029,15.5165138984858,15.5296301401582,23825.4225413401,0.0,1.0
2017-03-30,23.58,23.74,23.56,23.63,329276,15.4640489317961,15.5689788651755,15.4509326901236,15.4968395359771,502088.949294226,0.0,1.0
2017-03-31,23.45,23.5,23.37,23.5,6301,15.3787933609253,15.4115839651063,15.3263283942355,15.4115839651063,9607.93519571094,0.0,1.0
2017-04-03,23.3935,23.51,23.348,23.51,18161,15.3417399782006,15.4181420859425,15.3119005283959,15.4181420859425,27692.3839214898,0.0,1.0
2017-04-04,23.51,23.59,23.3001,23.3001,26263,15.4181420859425,15.4706070526323,15.2804871295904,15.2804871295904,40046.5326210059,0.0,1.0
2017-04-05,23.35,23.64,23.35,23.51,14886,15.3132121525631,15.5033976568134,15.3132121525631,15.4181420859425,22698.5753568249,0.0,1.0
2017-04-06,23.2079,23.41,23.19,23.41,13057,15.2200212554805,15.3525608775804,15.2082822191837,15.3525608775804,19909.6666958257,0.0,1.0
2017-04-07,23.17,23.33,23.1562,23.2122,15001,15.1951659775112,15.3000959108907,15.1861157707572,15.2228412474401,22873.9304667292,0.0,1.0
2017-04-10,23.15,23.24,23.13,23.24,21695,15.1820497358388,15.2410728233647,15.1689334941664,15.2410728233647,33081.1226901999,0.0,1.0
2017-04-11,23.1335,23.25,23.0111,23.25,15943,15.171228836459,15.2476309442009,15.0909574374238,15.2476309442009,24310.3175409015,0.0,1.0
2017-04-12,23.24,23.29,23.15,23.29,14833,15.2410728233647,15.2738634275458,15.1820497358388,15.2738634275458,22617.7595235647,0.0,1.0
2017-04-13,23.2,23.33,23.19,23.33,17826,15.2148403400199,15.3000959108907,15.2082822191837,15.3000959108907,27181.5668622034,0.0,1.0
2017-04-17,23.39,23.43,23.22,23.34,33297,15.339444635908,15.3656771192528,15.2279565816923,15.3066540317269,50772.1660389759,0.0,1.0
2017-04-18,23.2,23.2527,23.19,23.2,16225,15.2148403400199,15.2494016368267,15.2082822191837,15.2148403400199,24740.3187669275,0.0,1.0
2017-04-19,22.93,23.29,22.88,23.29,18526,15.0377710774421,15.2738634275458,15.004980473261,15.2738634275458,28248.9457920554,0.0,1.0
2017-04-20,23.24,23.24,23.07,23.08,14123,15.2410728233647,15.2410728233647,15.1295847691491,15.1361428899853,21535.1323232862,0.0,1.0
2017-04-21,23.26,23.32,23.16,23.21,8150,15.2541890650372,15.2935377900545,15.188607856675,15.2213984608561,12427.340397563,0.0,1.0
2017-04-24,23.64,23.77,23.52,23.77,12949,15.5033976568134,15.5886532276841,15.4247002067788,15.5886532276841,19744.98537522,0.0,1.0
2017-04-25,23.78,23.865,23.67,23.81,18081,15.5952113485204,15.6509553756282,15.523072019322,15.614885711029,27570.397758078,0.0,1.0
2017-04-26,23.72,23.81,23.68,23.69,18002,15.5558626235031,15.614885711029,15.5296301401582,15.5361882609944,27449.936421709,0.0,1.0
2017-04-27,23.72,23.79,23.6954,23.72,11376,15.5558626235031,15.6017694693566,15.539729646246,15.5558626235031,17346.4324371382,0.0,1.0
2017-04-28,23.83,23.92,23.72,23.81,14229,15.6280019527014,15.6870250402274,15.5558626235031,15.614885711029,21696.7639898067,0.0,1.0
2017-05-01,23.95,23.9947,23.87,23.92,5586,15.706699402736,15.7360142028739,15.6542344360463,15.6870250402274,8517.68386021927,0.0,1.0
2017-05-02,23.98,24.0699,23.89,24.03,13153,15.7263737652447,15.7853312715623,15.6673506777187,15.7591643694258,20056.0500919197,0.0,1.0
2017-05-03,23.78,23.92,23.78,23.83,6996,15.5952113485204,15.6870250402274,15.5952113485204,15.6280019527014,10667.6899903498,0.0,1.0
2017-05-04,23.49,23.6507,23.394,23.6,25961,15.4050258442701,15.5104148461081,15.3420678842424,15.4771651734685,39586.0348541268,0.0,1.0
2017-05-05,23.74,23.76,23.59,23.59,23553,15.5689788651755,15.5820951068479,15.4706070526323,15.4706070526323,35914.2513354357,0.0,1.0
2017-05-08,23.64,24.45,23.64,24.45,19848,15.5033976568134,16.0346054445468,15.5033976568134,16.0346054445468,30264.7671424331,0.0,1.0
2017-05-09,23.76,23.88,23.71,23.88,13006,15.5820951068479,15.6607925568825,15.5493045026669,15.6607925568825,19831.9005166509,0.0,1.0
2017-05-10,23.88,23.97,23.81,23.81,11130,15.6607925568825,15.7198156444085,15.614885711029,15.614885711029,16971.3249846474,0.0,1.0
2017-05-11,24.05,24.25,23.98,24.25,12075,15.7722806110982,15.9034430278225,15.7263737652447,15.9034430278225,18412.2865399476,0.0,1.0
2017-05-12,24.118,24.13,24.0804,24.129,6001,15.8168758327844,15.8247455777879,15.7922172984403,15.8240897657043,9150.48708291727,0.0,1.0
2017-05-15,24.3,24.31,24.27,24.27,8241,15.9362336320036,15.9427917528398,15.9165592694949,15.9165592694949,12566.0996584437,0.0,1.0
2017-05-16,24.42,24.55,24.32,24.33,50230,16.0149310820382,16.100186652909,15.949349873676,15.9559079945122,76592.0623520966,0.0,1.0
2017-05-17,24.0,24.28,23.93,24.25,18025,15.7394900069171,15.9231173903311,15.6935831610636,15.9034430278225,27485.0074436899,0.0,1.0
2017-05-18,23.7247,23.8099,23.56,23.62,11535,15.5589449402961,15.6148201298206,15.4509326901236,15.4902814151409,17588.8799369189,0.0,1.0
2017-05-19,24.1575,24.17,24.0219,24.1,7857,15.8427804100875,15.8509780611328,15.7538522915484,15.8050712152793,11980.5660740678,0.0,1.0
2017-05-22,24.2,24.24,24.17,24.19,7826,15.8706524236414,15.8968849069863,15.8509780611328,15.8640943028052,11933.2964357458,0.0,1.0
2017-05-23,24.19,24.25,24.17,24.17,19434,15.8640943028052,15.9034430278225,15.8509780611328,15.8509780611328,29633.4887467778,0.0,1.0
2017-05-24,24.379,24.38,24.24,24.25,16143,15.9880427866097,15.9886985986933,15.8968849069863,15.9034430278225,24615.2829494306,0.0,1.0
2017-05-25,24.39,24.4871,24.35,24.37,9714,15.9952567195295,16.0589360728492,15.9690242361846,15.9821404778571,14812.169892261,0.0,1.0
2017-05-26,24.37,24.45,24.3,24.3,16958,15.9821404778571,16.0346054445468,15.9362336320036,15.9362336320036,25858.0169891869,0.0,1.0
2017-05-30,24.2684,24.4,24.2443,24.4,9508,15.9155099701611,16.0018148403657,15.8997048989458,16.0018148403657,14498.055521476,0.0,1.0
2017-05-31,24.07,24.1628,24.07,24.1628,10465,15.7853968527706,15.8462562141307,15.7853968527706,15.8462562141307,15957.315001288,0.0,1.0
2017-06-01,24.25,24.35,24.14,24.35,6261,15.9034430278225,15.9690242361846,15.8313036986241,15.9690242361846,9546.94211400514,0.0,1.0
2017-06-02,24.37,24.44,24.26,24.3,4981,15.9821404778571,16.0280473237106,15.9100011486587,15.9362336320036,7595.16349941855,0.0,1.0
2017-06-05,24.35,24.4428,24.3477,24.43,9384,15.9690242361846,16.0298835975447,15.9675158683923,16.0214892028744,14308.9769681879,0.0,1.0
2017-06-06,24.3,24.3699,24.22,24.22,3793,15.9362336320036,15.9820748966487,15.8837686653138,15.8837686653138,5783.66897275538,0.0,1.0
2017-06-07,24.19,24.3,24.01,24.28,11503,15.8640943028052,15.9362336320036,15.7460481277533,15.9231173903311,17540.0854715542,0.0,1.0
2017-06-08,24.2408,24.278,24.17,24.24,11721,15.8974095566532,15.9218057661639,15.8509780611328,15.8968849069863,17872.497766851,0.0,1.0
2017-06-09,24.13,24.26,24.01,24.19,18962,15.8247455777879,15.9100011486587,15.7460481277533,15.8640943028052,28913.770382649,0.0,1.0
2017-06-12,24.0579,24.15,23.96,23.96,67104,15.7774615265588,15.8378618194603,15.7132575235722,15.7132575235722,102321.993869701,0.0,1.0
2017-06-13,24.15,24.2073,24.13,24.14,9114,15.8378618194603,15.8754398518519,15.8247455777879,15.8313036986241,13897.2736666735,0.0,1.0
2017-06-14,24.15,24.35,24.07,24.35,19291,15.8378618194603,15.9690242361846,15.7853968527706,15.9690242361846,29415.4384796795,0.0,1.0
2017-06-15,23.9693,24.0005,23.87,23.88,11128,15.7193565759499,15.7398179129589,15.6542344360463,15.6607925568825,16968.2753305621,0.0,1.0
2017-06-16,23.97,24.0,23.87,23.97,31245,15.7198156444085,15.7394900069171,15.6542344360463,15.7198156444085,47643.2209474668,0.0,1.0
2017-06-19,24.04,24.11,23.98,24.0,10942,15.765722490262,15.8116293361155,15.7263737652447,15.7394900069171,16684.6575006299,0.0,1.0
2017-06-20,23.71,23.91,23.7,23.83,28658,15.5493045026669,15.6804669193912,15.5427463818306,15.6280019527014,43698.4933881423,0.0,1.0
2017-06-21,23.42,23.51,23.34,23.44,17706,15.5636962988419,15.6235055502038,15.5105325198536,15.576987243589,26643.7041714092,0.311945,1.0
2017-06-22,23.54,23.67,23.44,23.67,26114,15.6434419673245,15.7298331081806,15.576987243589,15.7298331081806,39295.9274106053,0.0,1.0
2017-06-23,23.63,23.7,23.53,23.56,16253,15.7032512186864,15.7497695253012,15.6367964949509,15.6567329120716,24457.253128765,0.0,1.0
2017-06-26,23.73,23.87,23.66,23.87,23895,15.7697059424218,15.8627425556515,15.723187635807,15.8627425556515,35956.811881612,0.0,1.0
2017-06-27,23.5336,23.67,23.486,23.67,10344,15.6391888650054,15.7298331081806,15.6075564165073,15.7298331081806,15565.4849174888,0.0,1.0
2017-06-28,23.7436,23.78,23.5389,23.59,29227,15.7787437848498,15.8029333042895,15.6427109653634,15.6766693291922,43980.3197683146,0.0,1.0
2017-06-29,23.49,23.67,23.39,23.6,13478,15.6102146054567,15.7298331081806,15.5437598817213,15.6833148015657,20281.4777376174,0.0,1.0
2017-06-30,23.71,23.73,23.58,23.6,16760,15.7564149976747,15.7697059424218,15.6700238568187,15.6833148015657,25220.1785786072,0.0,1.0
2017-07-03,23.635,23.91,23.57,23.7,57959,15.7065739548731,15.8893244451456,15.6633783844451,15.7497695253012,87215.7714938839,0.0,1.0
2017-07-05,23.48,23.54,23.31,23.54,29860,15.6035691330832,15.6434419673245,15.4905961027329,15.6434419673245,44932.8479926735,0.0,1.0
2017-07-06,23.29,23.5,23.29,23.5,22699,15.4773051579859,15.6168600778303,15.4773051579859,15.6168600778303,34157.0903076254,0.0,1.0
2017-07-07,23.34,23.34,23.18,23.255,30072,15.5105325198536,15.5105325198536,15.4042049618769,15.4540460046784,45251.8621847179,0.0,1.0
2017-07-10,23.51,23.52,23.34,23.36,36400,15.6235055502038,15.6301510225774,15.5105325198536,15.5238234646007,54774.1348604595,0.0,1.0
2017-07-11,23.53,23.6,23.44,23.53,14906,15.6367964949509,15.6833148015657,15.576987243589,15.6367964949509,22430.3091821431,0.0,1.0
2017-07-12,23.945,24.0,23.79,23.84,17092,15.912583598453,15.9491336965075,15.8095787766631,15.8428061385308,25719.7668416201,0.0,1.0
2017-07-13,24.0367,24.08,23.98,24.0,17789,15.9735225801184,16.0022974754959,15.9358427517604,15.9491336965075,26768.6012371625,0.0,1.0
2017-07-14,24.33,24.345,24.16,24.22,32405,16.1684342848345,16.1784024933948,16.0554612544842,16.0953340887255,48762.5230811315,0.0,1.0
2017-07-17,24.32,24.395,24.3,24.39,12983,16.161788812461,16.2116298552626,16.1484978677139,16.2083071190758,19536.609694872,0.0,1.0
2017-07-18,24.429,24.429,24.31,24.33,11051,16.2342244613326,16.2342244613326,16.1551433400874,16.1684342848345,16629.3671522785,0.0,1.0
2017-07-19,24.6,24.66,24.5501,24.59,11775,16.3478620389202,16.3877348731615,16.3147011317762,16.3412165665467,17718.8307137887,0.0,1.0
2017-07-20,24.6768,24.75,24.64,24.64,19973,16.398899266749,16.4475441245234,16.3744439284144,16.3744439284144,30055.04932879,0.0,1.0
2017-07-21,24.67,24.73,24.667,24.71,16699,16.394380345535,16.4342531797763,16.392386703823,16.4209622350292,25128.3867591981,0.0,1.0
2017-07-24,24.67,24.74,24.64,24.74,11451,16.394380345535,16.4408986521498,16.3744439284144,16.4408986521498,17231.2807221737,0.0,1.0
2017-07-25,24.64,24.75,24.64,24.74,8003,16.3744439284144,16.4475441245234,16.3744439284144,16.4408986521498,12042.7857496774,0.0,1.0
2017-07-26,24.8,24.849,24.64,24.646,7249,16.4807714863911,16.5133343010215,16.3744439284144,16.3784312118385,10908.178670425,0.0,1.0
2017-07-27,24.55,24.851,24.4786,24.851,16696,16.3146346770525,16.5146633954962,16.2671860043054,16.5146633954962,25123.8724074239,0.0,1.0
2017-07-28,24.6,24.63,24.461,24.55,11215,16.3478620389202,16.3677984560409,16.2554899729279,16.3146346770525,16876.1517159355,0.0,1.0
2017-07-31,24.62,24.6299,24.53,24.6,14721,16.3611529836673,16.3677320013171,16.3013437323054,16.3478620389202,22151.9241560666,0.0,1.0
2017-08-01,24.57,24.66,24.5532,24.66,4981,16.3279256217996,16.3877348731615,16.316761228212,16.3877348731615,7495.32872911944,0.0,1.0
2017-08-02,24.6532,24.69,24.5484,24.5484,26580,16.3832159519475,16.4076712902821,16.3135714014727,16.3135714014727,39997.1567195332,0.0,1.0
2017-08-03,24.66,24.7402,24.5691,24.63,8800,16.3877348731615,16.4410315615973,16.327327529286,16.3677984560409,13242.0985376935,0.0,1.0
2017-08-04,24.611,24.72,24.57,24.72,18328,16.3551720585311,16.4276077074028,16.3279256217996,16.4276077074028,27579.6797725962,0.0,1.0
2017-08-07,24.68,24.756,24.63,24.689,11742,16.4010258179086,16.4515314079475,16.3677984560409,16.4070067430448,17669.1728442723,0.0,1.0
2017-08-08,24.67,24.86,24.67,24.77,5472,16.394380345535,16.5206443206324,16.394380345535,16.4608350692705,8234.17763616577,0.0,1.0
2017-08-09,24.62,24.62,24.46,24.58,34002,16.3611529836673,16.3611529836673,16.2548254256906,16.3345710941731,51165.6630089379,0.0,1.0
2017-08-10,24.25,24.4899,24.25,24.45,8223,16.1152705058462,16.2746953880875,16.1152705058462,16.248179953317,12373.8382131197,0.0,1.0
2017-08-11,24.4276,24.465,24.3745,24.3745,8023,16.2332940952003,16.2581481618774,16.1980066368968,16.1980066368968,12072.8814281721,0.0,1.0
2017-08-14,24.6056,24.706,24.5471,24.64,18536,16.3515835034494,16.4183040460798,16.3127074900642,16.3744439284144,27892.6748289416,0.0,1.0
2017-08-15,24.52,24.59,24.4135,24.45,6742,16.2946982599319,16.3412165665467,16.2239239791536,16.248179953317,10145.2532205829,0.0,1.0
2017-08-16,24.75,24.759,24.6771,24.75,9126,16.4475441245234,16.4535250496596,16.3990986309202,16.4475441245234,13732.658097158,0.0,1.0
2017-08-17,24.5,24.8,24.5,24.68,19973,16.2814073151848,16.4807714863911,16.2814073151848,16.4010258179086,30055.0493287899,0.0,1.0
2017-08-18,24.69,24.81,24.44,24.58,14718,16.4076712902821,16.4874169587647,16.2415344809435,16.3345710941731,22147.4098042924,0.0,1.0
2017-08-21,24.82,24.86,24.76,24.78,8347,16.4940624311382,16.5206443206324,16.4541895968969,16.467480541644,12560.4314197872,0.0,1.0
2017-08-22,24.92,24.98,24.86,24.91,8458,16.5605171548737,16.6003899891149,16.5206443206324,16.5538716825001,12727.4624354331,0.0,1.0
2017-08-23,24.94,24.94,24.8408,24.9,6200,16.5738080996207,16.5738080996207,16.5078850136752,16.5472262101266,9329.66033337497,0.0,1.0
2017-08-24,24.91,24.9964,24.89,24.89,5702,16.5538716825001,16.6112885638075,16.540580737753,16.540580737753,8580.27793885548,0.0,1.0
2017-08-25,25.05,25.17,24.9925,25.0,8079,16.6469082957297,16.7266539642123,16.6086968295819,16.613680933862,12157.1493279575,0.0,1.0
2017-08-28,25.08,25.24,25.03,25.24,8894,16.6668447128504,16.7731722708271,16.6336173509826,16.7731722708271,13383.5482266188,0.0,1.0
2017-08-29,25.19,25.23,24.89,24.94,8834,16.7399449089594,16.7665267984535,16.540580737753,16.5738080996207,13293.2611911345,0.0,1.0
2017-08-30,25.07,25.1099,25.04,25.09,3892,16.6601992404768,16.6867146752473,16.6402628233562,16.6734901852239,5856.61903507989,0.0,1.0
2017-08-31,25.13,25.135,25.06,25.12,15250,16.7000720747181,16.7033948109049,16.6535537681033,16.6934266023446,22947.9548522529,0.0,1.0
2017-09-01,25.2949,25.2949,25.18,25.19,9719,16.8096559141578,16.8096559141578,16.7332994365858,16.7399449089594,14624.9949645276,0.0,1.0
2017-09-05,25.01,25.18,24.9136,25.04,15429,16.6203264062356,16.7332994365858,16.5562640525546,16.6402628233562,23217.3111747809,0.0,1.0
2017-09-06,25.16,25.16,25.0958,25.0966,2569,16.7200084918387,16.7200084918387,16.6773445592006,16.6778761969905,3865.78990265166,0.0,1.0
2017-09-07,25.29,25.3272,25.26,25.2989,6357,16.8063996326948,16.8311207899244,16.7864632155742,16.8123141031073,9565.9114095588,0.0,1.0
2017-09-08,25.2232,25.312,25.1836,25.28,6080,16.7620078772395,16.8210196719166,16.7356918066403,16.7997541603213,9149.08626240641,0.0,1.0
2017-09-11,25.42,25.4999,25.33,25.415,24133,16.8927907735509,16.9458880978155,16.832981522189,16.8894680373641,36314.9504556996,0.0,1.0
2017-09-12,25.3,25.35,25.3,25.333,4208,16.8130451050684,16.8462724669361,16.8130451050684,16.8349751639011,6332.13075529704,0.0,1.0
2017-09-13,25.24,25.262,25.187,25.24,20620,16.7731722708271,16.7877923100489,16.7379512672473,16.7731722708271,31028.6445280954,0.0,1.0
2017-09-14,25.2172,25.23,25.129,25.17,5450,16.7580205938154,16.7665267984535,16.6994075274807,16.7266539642123,8201.07238982153,0.0,1.0
2017-09-15,25.29,25.3097,25.2001,25.26,17869,16.8063996326948,16.8194912132707,16.7466568360566,16.7864632155742,26888.9839511414,0.0,1.0
2017-09-18,25.1501,25.34,25.1134,25.3,5405,16.7134294741889,16.8396269945625,16.689040590578,16.8130451050684,8133.35711320833,0.0,1.0
2017-09-19,25.18,25.2,25.08,25.2,11205,16.7332994365858,16.7465903813329,16.6668447128504,16.7465903813329,16861.1038766881,0.0,1.0
2017-09-20,25.06,25.23,25.02,25.1903,8636,16.6535537681033,16.7665267984535,16.6269718786091,16.7401442731306,12995.3139740364,0.0,1.0
2017-09-21,24.78,24.92,24.76,24.92,4395,16.6269220375663,16.7208594502079,16.6135024071889,16.7208594502079,6550.10589175415,0.239925,1.0
2017-09-22,24.71,24.81,24.69,24.76,9681,16.5799533312455,16.6470514831324,16.5665337008681,16.6135024071889,14428.1172100277,0.0,1.0
2017-09-25,24.54,24.65,24.4968,24.64,13591,16.4658864730378,16.5396944401134,16.4369000714227,16.5329846249247,20255.4014049672,0.0,1.0
2017-09-26,24.5,24.589,24.44,24.589,8543,16.4390472122831,16.4987645674624,16.3987883211509,16.4987645674624,12732.0943420377,0.0,1.0
2017-09-27,24.28,24.39,24.24,24.36,8942,16.291431278132,16.3652392452075,16.2645920173772,16.3451097996414,13326.745593644,0.0,1.0
2017-09-28,24.45,24.46,24.27,24.33,10977,16.4054981363396,16.4122079515283,16.2847214629433,16.3249803540754,16359.6160122379,0.0,1.0
2017-09-29,24.69,24.69,24.5472,24.6,6691,16.5665337008681,16.5665337008681,16.4707175399737,16.5061453641699,9971.95870801527,0.0,1.0
2017-10-02,24.5305,24.56,24.48,24.48,4205,16.4595121486086,16.4793061034152,16.4256275819057,16.4256275819057,6266.93862908445,0.0,1.0
2017-10-03,24.5209,24.5849,24.49,24.49,4266,16.4530707260274,16.496013543235,16.4323373970944,16.4323373970944,6357.85022394158,0.0,1.0
2017-10-04,24.61,24.63,24.54,24.54,5754,16.5128551793586,16.526274809736,16.4658864730378,16.4658864730378,8575.49699684948,0.0,1.0
2017-10-05,24.65,24.78,24.6466,24.73,9050,16.5396944401134,16.6269220375663,16.5374131029492,16.5933729616229,13487.7038271615,0.0,1.0
2017-10-06,24.615,24.62,24.5352,24.579,2284,16.516210086953,16.5195649945473,16.4626657617472,16.4920547522737,3403.96856809248,0.0,1.0
2017-10-09,24.62,24.679,24.59,24.6,18407,16.5195649945473,16.5591529041606,16.4994355489812,16.5061453641699,27432.9463366368,0.0,1.0
2017-10-10,24.79,24.9,24.77,24.8,7023,16.633631852755,16.7074398198305,16.6202122223776,16.6403416679437,10466.7562406802,0.0,1.0
2017-10-11,25.02,25.02,24.89,24.89,10396,16.7879576020948,16.7879576020948,16.7007300046419,16.7007300046419,15493.7203300742,0.0,1.0
2017-10-12,25.11,25.14,25.06,25.06,7075,16.848345938793,16.868475384359,16.8147968628495,16.8147968628495,10544.2546494108,0.0,1.0
2017-10-13,25.32,25.33,25.22,25.22,11871,16.9892520577554,16.9959618729441,16.9221539058685,16.9221539058685,17691.9925007994,0.0,1.0
2017-10-16,25.27,25.43,25.27,25.31,6873,16.955702981812,17.063060024831,16.955702981812,16.9825422425667,10243.2031385725,0.0,1.0
2017-10-17,25.12,25.27,25.0208,25.15,11470,16.8550557539817,16.955702981812,16.7884943873099,16.8751851995477,17094.360541165,0.0,1.0
2017-10-18,25.05,25.135,25.03,25.08,5434,16.8080870476608,16.8651204767647,16.7946674172835,16.8282164932269,8098.58371235317,0.0,1.0
2017-10-19,24.965,24.965,24.855,24.92,3970,16.751053618557,16.751053618557,16.6772456514815,16.7208594502079,5916.70543578248,0.0,1.0
2017-10-20,24.94,25.05,24.908,25.05,6794,16.7342790805853,16.8080870476608,16.7128076719815,16.8080870476608,10125.4651714625,0.0,1.0
2017-10-23,24.81,24.91,24.81,24.88,27269,16.6470514831324,16.7141496350192,16.6470514831324,16.6940201894532,40640.4636091567,0.0,1.0
2017-10-24,24.78,24.95,24.78,24.95,19812,16.6269220375663,16.740988895774,16.6269220375663,16.740988895774,29526.8937263785,0.0,1.0
2017-10-25,24.65,24.82,24.51,24.74,32074,16.5396944401134,16.6537612983211,16.4457570274718,16.6000827768116,47801.6146466717,0.0,1.0
2017-10-26,24.46,24.689,24.415,24.65,64194,16.4122079515283,16.5658627193493,16.3820137831792,16.5396944401134,95671.7855779901,0.0,1.0
2017-10-27,24.665,24.689,24.56,24.56,6790,16.5497591628964,16.5658627193493,16.4793061034152,16.4793061034152,10119.5037554063,0.0,1.0
2017-10-30,24.52,24.61,24.425,24.6059,11231,16.4524668426604,16.5128551793586,16.3887235983679,16.5101041551313,16738.1659318068,0.0,1.0
2017-10-31,24.64,24.71,24.57,24.64,25154,16.5329846249247,16.5799533312455,16.4860159186039,16.5329846249247,37488.3648694389,0.0,1.0
2017-11-01,24.65,24.815,24.65,24.7568,7747,16.5396944401134,16.6504063907267,16.5396944401134,16.6113552663285,11545.7725468531,0.0,1.0
2017-11-02,24.66,24.6633,24.57,24.6,11093,16.5464042553021,16.5486184943143,16.4860159186039,16.5061453641699,16532.4970778677,0.0,1.0
2017-11-03,24.58,24.65,24.4401,24.65,7278,16.4927257337926,16.5396944401134,16.3988554193028,16.5396944401134,10846.7965142632,0.0,1.0
2017-11-06,24.74,24.7414,24.561,24.65,8052,16.6000827768116,16.601022150938,16.4799770849341,16.5396944401134,12000.3305211386,0.0,1.0
2017-11-07,24.52,24.81,24.52,24.81,13767,16.4524668426604,16.6470514831324,16.4524668426604,16.6470514831324,20517.7037114402,0.0,1.0
2017-11-08,24.76,24.76,24.62,24.7,5942,16.6135024071889,16.6135024071889,16.5195649945473,16.5732435160568,8855.68355149107,0.0,1.0
2017-11-09,24.65,24.67,24.5506,24.669,4580,16.5396944401134,16.5531140704907,16.4729988771378,16.5524430889719,6825.82138435358,0.0,1.0
2017-11-10,24.51,24.6,24.4726,24.59,5520,16.4457570274718,16.5061453641699,16.4206623186661,16.4994355489812,8226.75415756151,0.0,1.0
2017-11-13,24.46,24.48,24.46,24.46,3985,16.4122079515283,16.4256275819057,16.4122079515283,16.4122079515283,5939.06074599325,0.0,1.0
2017-11-14,24.31,24.45,24.28,24.45,7551,16.311560723698,16.4054981363396,16.291431278132,16.4054981363396,11253.6631600991,0.0,1.0
2017-11-15,24.23,24.29,24.1873,24.29,6951,16.2578822021885,16.2981410933206,16.2292312913328,16.2981410933206,10359.4507516685,0.0,1.0
2017-11-16,24.5405,24.56,24.42,24.42,24036,16.4662219637972,16.4793061034152,16.3853686907736,16.3853686907736,35822.14908173,0.0,1.0
2017-11-17,24.67,24.67,24.52,24.5711,9637,16.5531140704907,16.5531140704907,16.4524668426604,16.4867539982746,14362.5416334095,0.0,1.0
2017-11-20,24.61,24.63,24.55,24.55,2323,16.5128551793586,16.526274809736,16.4725962882265,16.4725962882265,3462.09237464048,0.0,1.0
2017-11-21,24.8,24.82,24.69,24.69,3808,16.6403416679437,16.6537612983211,16.5665337008681,16.5665337008681,5675.26808550621,0.0,1.0
2017-11-22,24.83,24.8514,24.79,24.8417,3096,16.6604711135097,16.6748301180135,16.633631852755,16.6683215972805,4614.13602750191,0.0,1.0
2017-11-24,24.8313,24.8313,24.8134,24.8134,566,16.6613433894843,16.6613433894843,16.6493328202965,16.6493328202965,843.540371952865,0.0,1.0
2017-11-27,24.6952,24.76,24.68,24.76,4568,16.5700228047662,16.6135024071889,16.5598238856794,16.6135024071889,6807.93713618499,0.0,1.0
2017-11-28,24.805,24.8548,24.785,24.785,6195,16.643696575538,16.6771114551777,16.6302769451606,16.6302769451606,9232.74311704597,0.0,1.0
2017-11-29,24.5,24.67,24.36,24.67,15711,16.4390472122831,16.5531140704907,16.3451097996414,16.5531140704907,23414.9519147552,0.0,1.0
2017-11-30,24.39,24.56,24.35,24.56,8151,16.3652392452075,16.4793061034152,16.3383999844528,16.4793061034152,12147.8755685297,0.0,1.0
2017-12-01,24.21,24.32,24.12,24.28,7075,16.2444625718111,16.3182705388867,16.184074235113,16.291431278132,10544.2546494109,0.0,1.0
2017-12-04,24.3,24.45,24.22,24.37,8633,16.3048509085093,16.4054981363396,16.2511723869998,16.3518196148301,12866.2262033023,0.0,1.0
2017-12-05,24.36,24.45,24.317,24.41,3268,16.3451097996414,16.4054981363396,16.3162575943301,16.3786588755849,4870.47691791869,0.0,1.0
2017-12-06,24.34,24.3499,24.22,24.22,34030,16.3316901692641,16.3383328863009,16.2511723869998,16.2511723869998,50716.7470981555,0.0,1.0
2017-12-07,24.2411,24.38,24.1295,24.1599,24768,16.265330097048,16.3585294300188,16.1904485595422,16.2108463977158,36913.0882200151,0.0,1.0
2017-12-08,24.37,24.43,24.33,24.43,5785,16.3518196148301,16.3920785059623,16.3249803540754,16.3920785059623,8621.69797128506,0.0,1.0
2017-12-11,24.3,24.44,24.3,24.4,7050,16.3048509085093,16.3987883211509,16.3048509085093,16.3719490603962,10506.9957990596,0.0,1.0
2017-12-12,24.31,24.31,24.17,24.23,7513,16.311560723698,16.311560723698,16.2176233110564,16.2578822021885,11197.0297075652,0.0,1.0
2017-12-13,24.51,24.54,24.38,24.54,20732,16.4457570274718,16.4658864730378,16.3585294300188,16.4658864730378,30898.0194193053,0.0,1.0
2017-12-14,24.54,24.68,24.54,24.68,9971,16.4658864730378,16.5598238856794,16.4658864730378,16.5598238856794,14860.3198741026,0.0,1.0
2017-12-15,24.75,24.75,24.63,24.66,5449,16.6067925920002,16.6067925920002,16.526274809736,16.5464042553021,8120.93902256393,0.0,1.0
2017-12-18,24.99,25.05,24.7,24.7,21550,16.7678281565287,16.8080870476608,16.5732435160568,16.5732435160568,32117.1290027991,0.0,1.0
2017-12-19,24.99,25.0,24.92,25.0,9871,16.7678281565287,16.7745379717174,16.7208594502079,16.7745379717174,14711.2844726975,0.0,1.0
2017-12-20,25.02,25.12,25.02,25.06,7791,16.7879576020948,16.8550557539817,16.7879576020948,16.8147968628495,11611.3481234713,0.0,1.0
2017-12-21,24.87,24.94,24.86,24.87,6111,16.7461071427999,16.7932413406285,16.7393736859673,16.7461071427999,9075.57611473572,0.087628,1.0
2017-12-22,24.91,24.97,24.88,24.88,3952,16.7730409701305,16.8134417111264,16.7528405996326,16.7528405996326,5869.19928087638,0.0,1.0
2017-12-26,25.0,25.02,24.96,24.98,2973,16.8336420816244,16.8471089952897,16.8067082542938,16.8201751679591,4415.265552137,0.0,1.0
2017-12-27,25.08,25.18,25.05,25.15,4912,16.8875097362856,16.9548443046121,16.8673093657876,16.9346439341141,7294.91570538074,0.0,1.0
2017-12-28,25.22,25.27,25.22,25.24,3813,16.9817781319427,17.0154454161059,16.9817781319427,16.995245045608,5662.76742357833,0.0,1.0
2017-12-29,25.42,25.57,25.39,25.39,17721,17.1164472685956,17.2174491210854,17.0962468980977,17.0962468980977,26317.8341235857,0.0,1.0
2018-01-02,25.78,25.78,25.66,25.69,11203,17.358851714571,17.358851714571,17.2780502325792,17.2982506030772,16637.8136497111,0.0,1.0
2018-01-03,25.9,25.96,25.76,25.76,17907,17.4396531965628,17.4800539375587,17.3453848009057,17.3453848009057,26594.0666808334,0.0,1.0
2018-01-04,26.02,26.06,25.93,25.98,24527,17.5204546785546,17.5473885058852,17.4598535670608,17.493520851224,36425.5695248115,0.0,1.0
2018-01-05,26.19,26.25,26.04,26.04,8733,17.6349234447097,17.6753241857056,17.5339215922199,17.5339215922199,12969.5640991633,0.0,1.0
2018-01-08,26.17,26.23,26.05,26.1,9413,17.6214565310444,17.6618572720403,17.5406550490526,17.5743223332158,13979.4465665206,0.0,1.0
2018-01-09,26.13,26.18,26.07,26.11,11245,17.5945227037138,17.628189987877,17.5541219627179,17.5810557900485,16700.1887432831,0.0,1.0
2018-01-10,25.86,26.04,25.86,25.88,12150,17.4127193692322,17.5339215922199,17.4127193692322,17.4261862828975,18044.2234976336,0.0,1.0
2018-01-11,26.03,26.08,25.9,25.9,124413,17.5271881353873,17.5608554195505,17.4396531965628,17.4396531965628,184768.393251941,0.0,1.0
2018-01-12,26.17,26.23,26.04,26.1,7403,17.6214565310444,17.6618572720403,17.5339215922199,17.5743223332158,10994.3528027145,0.0,1.0
2018-01-16,26.11,26.25,26.0,26.16,31920,17.5810557900485,17.6753241857056,17.5069877648893,17.6147230742117,47405.0711147707,0.0,1.0
2018-01-17,26.35,26.49,26.29,26.34,46053,17.7426587540321,17.8369271496892,17.7022580130362,17.7359252971994,68394.2901017711,0.0,1.0
2018-01-18,26.43,26.53,26.31,26.5,12915,17.7965264086933,17.8638609770198,17.7157249267015,17.8436606065218,19180.3412734105,0.0,1.0
2018-01-19,26.54,26.57,26.41,26.57,7666,17.8705944338524,17.8907948043504,17.783059495028,17.8907948043504,11384.9396981777,0.0,1.0
2018-01-22,26.66,26.66,26.48,26.48,7197,17.9513959158442,17.9513959158442,17.8301936928565,17.8301936928565,10688.4178199563,0.0,1.0
2018-01-23,26.74,26.85,26.7,26.71,10116,18.0052635705054,18.0793315956646,17.9783297431748,17.9850632000075,15023.4868232149,0.0,1.0
2018-01-24,27.11,27.11,26.91,26.95,8686,18.2544014733135,18.2544014733135,18.1197323366605,18.1466661639911,12899.7633992136,0.0,1.0
2018-01-25,27.19,27.38,27.16,27.21,13681,18.3082691279747,18.436204807795,18.2880687574767,18.32173604164,20317.9441704629,0.0,1.0
2018-01-26,27.23,27.31,27.15,27.17,60184,18.3352029553052,18.3890706099664,18.2813353006441,18.2948022143094,89380.5388462209,0.0,1.0
2018-01-29,26.81,26.97,26.77,26.81,37509,18.052397768334,18.1601330776564,18.0254639410034,18.052397768334,55705.4139236821,0.0,1.0
2018-01-30,26.57,26.67,26.38,26.6,66805,17.8907948043504,17.9581293726769,17.76285912453,17.9109951748483,99213.5268114741,0.0,1.0
2018-01-31,26.61,26.93,26.55,26.9,30473,17.917728631681,18.1331992503258,17.8773278906851,18.1129988798278,45256.1006290854,0.0,1.0
2018-02-01,26.58,26.71,26.52,26.62,13840,17.897528261183,17.9850632000075,17.8571275201871,17.9244620885136,20554.0784532715,0.0,1.0
2018-02-02,26.08,26.3,26.05,26.23,10621,17.5608554195505,17.7089914698688,17.5406550490526,17.6618572720403,15773.4730673553,0.0,1.0
2018-02-05,25.44,26.12,25.23,25.95,15738,17.1299141822609,17.5877892468811,16.9885115887753,17.4733204807261,23372.8386342188,0.0,1.0
2018-02-06,26.0,26.14,25.31,25.31,73450,17.5069877648893,17.6012561605464,17.0423792434365,17.0423792434365,109082.157687341,0.0,1.0
2018-02-07,25.6,25.98,25.6,25.87,10503,17.2376494915833,17.493520851224,17.2376494915833,17.4194528260649,15598.2287568433,0.0,1.0
2018-02-08,24.76,25.63,24.76,25.63,28919,16.6720391176408,17.2578498620813,16.6720391176408,17.2578498620813,42948.2221669189,0.0,1.0
2018-02-09,25.14,25.22,24.57,25.22,22866,16.9279104772815,16.9817781319427,16.5441034378204,16.9817781319427,33958.7830861637,0.0,1.0
2018-02-12,25.47,25.55,25.28,25.28,4684,17.1501145527589,17.2039822074201,17.0221788729386,17.0221788729386,6956.30805456097,0.0,1.0
2018-02-13,25.59,25.59,25.36,25.36,13891,17.2309160347507,17.2309160347507,17.0760465275997,17.0760465275997,20629.8196383233,0.0,1.0
2018-02-14,26.0,26.0,25.5,25.51,14937,17.5069877648893,17.5069877648893,17.1703149232568,17.1770483800895,22183.2564925229,0.0,1.0
2018-02-15,26.23,26.29,26.11,26.19,6061,17.6618572720403,17.7022580130362,17.5810557900485,17.6349234447097,9001.32005095943,0.0,1.0
2018-02-16,26.2,26.4,26.17,26.18,6365,17.6416569015423,17.7763260381953,17.6214565310444,17.628189987877,9452.79691871918,0.0,1.0
2018-02-20,26.03,26.1,25.87,26.07,73359,17.5271881353873,17.5743223332158,17.4194528260649,17.5541219627179,108947.011651268,0.0,1.0
2018-02-21,26.13,26.36,26.08,26.11,12608,17.5945227037138,17.7493922108647,17.5608554195505,17.5810557900485,18724.4090418242,0.0,1.0
2018-02-22,26.18,26.33,26.09,26.279,11889,17.628189987877,17.7291918403668,17.5675888763832,17.6948512105203,17656.6068447215,0.0,1.0
2018-02-23,26.44,26.51,26.28,26.29,15845,17.8032598655259,17.8503940633545,17.6955245562035,17.7022580130362,23531.7466107,0.0,1.0
2018-02-26,26.49,26.56,26.39,26.52,17702,17.8369271496892,17.8840613475177,17.7695925813627,17.8571275201871,26289.6168193506,0.0,1.0
2018-02-27,26.25,26.38,26.14,26.32,20016,17.6753241857056,17.76285912453,17.6012561605464,17.7224583835341,29726.1874509163,0.0,1.0
2018-02-28,25.92,26.16,25.84,26.07,7991,17.4531201102281,17.6147230742117,17.3992524555669,17.5541219627179,11867.6041127235,0.0,1.0
2018-03-01,25.66,25.94,25.54,25.78,13774,17.2780502325792,17.4665870238934,17.1972487505874,17.358851714571,20456.0604490869,0.0,1.0
2018-03-02,25.79,25.79,25.38,25.59,22934,17.3655851714037,17.3655851714037,17.089513441265,17.2309160347507,34059.7713328995,0.0,1.0
2018-03-05,25.86,25.89,25.68,25.7,3617,17.4127193692322,17.4329197397302,17.2915171462445,17.3049840599098,5371.68365357538,0.0,1.0
2018-03-06,25.86,26.14,25.86,26.03,16796,17.4127193692322,17.6012561605464,17.4127193692322,17.5271881353873,24944.0969437247,0.0,1.0
2018-03-07,25.82,26.03,25.63,26.03,6313,17.3857855419016,17.5271881353873,17.2578498620813,17.5271881353873,9375.57061239186,0.0,1.0
2018-03-08,25.7,25.78,25.66,25.75,4699,17.3049840599098,17.358851714571,17.2780502325792,17.3386513440731,6978.58487369387,0.0,1.0
2018-03-09,26.03,26.03,25.83,25.86,5958,17.5271881353873,17.5271881353873,17.3925189987343,17.4127193692322,8848.35255958032,0.0,1.0
2018-03-12,25.89,25.97,25.83,25.92,3748,17.4329197397302,17.4867873943914,17.3925189987343,17.4531201102281,5566.23454066919,0.0,1.0
2018-03-13,25.74,25.95,25.71,25.89,3271,17.3319178872404,17.4733204807261,17.3117175167425,17.4329197397302,4857.83169224359,0.0,1.0
2018-03-14,25.67,25.7,25.53,25.7,13583,17.2847836894119,17.3049840599098,17.1905152937548,17.3049840599098,20172.4022854615,0.0,1.0
2018-03-15,25.38,25.54,25.34,25.54,5544,17.089513441265,17.1972487505874,17.0625796139344,17.1972487505874,8233.51235151283,0.0,1.0
2018-03-16,25.29,25.35,25.22,25.22,5263,17.0289123297712,17.0693130707671,16.9817781319427,16.9817781319427,7816.19327309018,0.0,1.0
2018-03-19,25.0,25.07,24.86,25.05,19758,16.8336420816244,16.8807762794529,16.7393736859673,16.8673093657876,29343.0261618308,0.0,1.0
2018-03-20,25.09,25.1,25.02,25.1,6303,16.8942431931182,16.9009766499509,16.8471089952897,16.9009766499509,9360.71939963659,0.0,1.0
2018-03-21,25.31,25.31,25.13,25.17,3992,17.0423792434365,17.0423792434365,16.9211770204488,16.9481108477794,5928.60413189739,0.0,1.0
2018-03-22,24.75,24.97,24.75,24.95,3280,16.7595740564652,16.9085480480782,16.7595740564652,16.8950049579316,4843.79851937131,0.14,1.0
2018-03-23,24.53,24.82,24.53,24.8,4947,16.6106000648522,16.8069748719784,16.6106000648522,16.7934317818318,7305.5705107713,0.0,1.0
2018-03-26,24.88,24.88,24.65,24.73,6803,16.8476041424184,16.8476041424184,16.691858605732,16.7460309663186,10046.4516241716,0.0,1.0
2018-03-27,24.57,24.85,24.57,24.83,7929,16.6376862451455,16.8272895071984,16.6376862451455,16.8137464170518,11709.2922134436,0.0,1.0
2018-03-28,24.49,24.56,24.47,24.55,10985,16.5835138845589,16.6309147000721,16.5699707944123,16.6241431549988,16222.2947363701,0.0,1.0
2018-03-29,24.88,24.92,24.59,24.59,4625,16.8476041424184,16.8746903227116,16.6512293352921,16.6512293352921,6830.05126588178,0.0,1.0
2018-04-02,24.51,24.81,24.39,24.81,9235,16.5970569747055,16.8002033269051,16.5157984338257,16.8002033269051,13637.9510141446,0.0,1.0
2018-04-03,24.74,24.74,24.57,24.7,10142,16.7528025113919,16.7528025113919,16.6376862451455,16.7257163310986,14977.379446178,0.0,1.0
2018-04-04,24.84,24.84,24.39,24.39,2553,16.8205179621251,16.8205179621251,16.5157984338257,16.5157984338257,3770.18829876675,0.0,1.0
2018-04-05,24.82,24.95,24.81,24.83,7097,16.8069748719784,16.8950049579316,16.8002033269051,16.8137464170518,10480.6213695056,0.0,1.0
2018-04-06,24.43,24.72,24.34,24.72,3688,16.542884614119,16.7392594212453,16.4819407084591,16.7392594212453,5446.31979861018,0.0,1.0
2018-04-09,24.28,24.44,24.25,24.43,8871,16.4413114380192,16.5496561591923,16.4209968027992,16.542884614119,13100.4075199216,0.0,1.0
2018-04-10,24.44,24.5,24.25,24.36,3508,16.5496561591923,16.5902854296322,16.4209968027992,16.4954837986058,5180.50158718127,0.0,1.0
2018-04-11,24.5,24.5,24.25,24.25,2679,16.5902854296322,16.5902854296322,16.4209968027992,16.4209968027992,3956.261046767,0.0,1.0
2018-04-12,24.56,24.61,24.55,24.61,2149,16.6309147000721,16.6647724254387,16.6241431549988,16.6647724254387,3173.57409089298,0.0,1.0
2018-04-13,24.33,24.52,24.33,24.52,5552,16.4751691633858,16.6038285197789,16.4751691633858,16.6038285197789,8199.0150547407,0.0,1.0
2018-04-16,24.34,24.38,24.24,24.27,6212,16.4819407084591,16.5090268887524,16.4142252577259,16.4345398929459,9173.68182998007,0.0,1.0
2018-04-17,24.43,24.45,24.43,24.43,3188,16.542884614119,16.5564277042656,16.542884614119,16.542884614119,4707.93587797431,0.0,1.0
2018-04-18,24.63,24.63,24.5,24.5,2186,16.6783155155854,16.6783155155854,16.5902854296322,16.5902854296322,3228.21450102002,0.0,1.0
2018-04-19,24.51,24.63,24.42,24.63,4419,16.5970569747055,16.6783155155854,16.5361130690457,16.6783155155854,6525.83709057984,0.0,1.0
2018-04-20,24.34,24.38,24.32,24.38,966,16.4819407084591,16.5090268887524,16.4683976183125,16.5090268887524,1426.5577346685,0.0,1.0
2018-04-23,24.14,24.29,24.13,24.27,6408,16.3465098069927,16.4480829830925,16.3397382619194,16.4345398929459,9463.12832686934,0.0,1.0
2018-04-24,24.01,24.19,23.9,24.18,7722,16.2584797210396,16.3803675323593,16.1839927252331,16.373595987286,11403.6012703004,0.0,1.0
2018-04-25,23.8,23.92,23.76,23.86,15192,16.1162772744999,16.1975358153797,16.0891910942066,16.1569065449398,22435.0570446003,0.0,1.0
2018-04-26,24.09,24.1,23.91,23.91,8293,16.3126520816261,16.3194236266995,16.1907642703064,16.1907642703064,12246.8357076666,0.0,1.0
2018-04-27,24.11,24.18,24.1,24.1,3057,16.3261951717728,16.373595987286,16.3194236266995,16.3194236266995,4514.4792907677,0.0,1.0
2018-04-30,23.89,24.12,23.89,24.04,5811,16.1772211801598,16.3329667168461,16.1772211801598,16.2787943562595,8581.49792563006,0.0,1.0
2018-05-01,23.7,23.76,23.55,23.76,9460,16.0485618237667,16.0891910942066,15.9469886476669,16.0891910942066,13970.2237784307,0.0,1.0
2018-05-02,23.53,23.68,23.53,23.6,323930,15.9334455575203,16.03501873362,15.9334455575203,15.9808463730335,478369.406823154,0.0,1.0
2018-05-03,23.44,23.47,23.24,23.24,14144,15.8725016518604,15.8928162870803,15.737070750394,15.737070750394,20887.4043469475,0.0,1.0
2018-05-04,23.43,23.47,23.24,23.27,11310,15.8657301067871,15.8928162870803,15.737070750394,15.757385385614,16702.2442847834,0.0,1.0
2018-05-07,23.04,23.27,23.02,23.22,8947,15.6016398489276,15.757385385614,15.588096758781,15.7235276602474,13212.6418758583,0.0,1.0
2018-05-08,23.08,23.08,22.91,23.03,4333,15.6287260292209,15.6287260292209,15.5136097629745,15.5948683038543,6398.83505623045,0.0,1.0
2018-05-09,23.02,23.08,22.87,23.08,43530,15.588096758781,15.6287260292209,15.4865235826812,15.6287260292209,64283.7041305588,0.0,1.0
2018-05-10,23.5,23.5,23.21,23.22,26341,15.9131309223003,15.9131309223003,15.716756115174,15.7235276602474,38899.5417069389,0.0,1.0
2018-05-11,23.4,23.57,23.39,23.57,4038,15.8454154715671,15.9605317378135,15.8386439264938,15.9605317378135,5963.18854305529,0.0,1.0
2018-05-14,23.68,23.9,23.68,23.9,14128,16.03501873362,16.1839927252331,16.03501873362,16.1839927252331,20863.7760614872,0.0,1.0
2018-05-15,23.31,23.37,23.23,23.37,7507,15.7844715659072,15.8251008363472,15.7302992053207,15.8251008363472,11086.096184427,0.0,1.0
2018-05-16,23.53,23.53,23.43,23.43,4079,15.9334455575203,15.9334455575203,15.8657301067871,15.8657301067871,6023.73602454742,0.0,1.0
2018-05-17,23.23,23.41,23.22,23.36,8060,15.7302992053207,15.8521870166404,15.7235276602474,15.8183292912738,11902.7488006502,0.0,1.0
2018-05-18,22.91,23.02,22.89,22.95,12601,15.5136097629745,15.588096758781,15.5000666728278,15.5406959432677,18608.7515678652,0.0,1.0
2018-05-21,23.03,23.09,22.99,23.08,2976,15.5948683038543,15.6354975742942,15.567782123561,15.6287260292209,4394.8610956247,0.0,1.0
2018-05-22,23.25,23.27,23.16,23.19,7389,15.7438422954673,15.757385385614,15.6828983898074,15.7032130250274,10911.8375791569,0.0,1.0
2018-05-23,23.23,23.23,22.97,22.98,17573,15.7302992053207,15.7302992053207,15.5542390334144,15.5610105784877,25951.2412746683,0.0,1.0
2018-05-24,23.051,23.0752,22.99,23.018,4487,15.6090885485083,15.6254756875857,15.567782123561,15.5867424497663,6626.25730378629,0.0,1.0
2018-05-25,23.14,23.15,23.06,23.12,3863,15.6693552996608,15.6761268447341,15.6151829390743,15.6558122095142,5704.75417083274,0.0,1.0
2018-05-29,22.7,22.95,22.66,22.92,4857,15.3714073164348,15.5406959432677,15.3443211361415,15.5203813080478,7172.66140505683,0.0,1.0
2018-05-30,22.96,22.96,22.71,22.798,13063,15.5474674883411,15.5474674883411,15.3781788615081,15.4377684581533,19291.0183105327,0.0,1.0
2018-05-31,22.95,23.04,22.83,22.95,7328,15.5406959432677,15.6016398489276,15.4594374023879,15.5406959432677,10821.7547408393,0.0,1.0
2018-06-01,23.04,23.13,22.95,22.95,4849,15.6016398489276,15.6625837545875,15.5406959432677,15.5406959432677,7160.84726232668,0.0,1.0
2018-06-04,23.21,23.24,23.17,23.2,4814,15.716756115174,15.737070750394,15.6896699348808,15.7099845701007,7109.16038788218,0.0,1.0
2018-06-05,23.0,23.12,22.99,23.12,6771,15.5745536686343,15.6558122095142,15.567782123561,15.6558122095142,9999.19505325098,0.0,1.0
2018-06-06,23.15,23.15,23.01,23.03,3260,15.6761268447341,15.6761268447341,15.5813252137077,15.5948683038543,4814.26316254588,0.0,1.0
2018-06-07,22.83,23.02,22.69,23.02,9106,15.4594374023879,15.588096758781,15.3646357713614,15.588096758781,13447.4479626205,0.0,1.0
2018-06-08,23.02,23.02,22.78,22.94,2271,15.588096758781,15.588096758781,15.4255796770213,15.5339243981944,3353.73976752812,0.0,1.0
2018-06-11,22.91,23.04,22.91,23.03,9176,15.5136097629745,15.6016398489276,15.5136097629745,15.5948683038543,13550.8217115095,0.0,1.0
2018-06-12,22.89,23.05,22.89,23.03,6714,15.5000666728278,15.6084113940009,15.5000666728278,15.5948683038543,9915.01928629848,0.0,1.0
2018-06-13,22.7,22.88,22.63,22.88,7972,15.3714073164348,15.4932951277545,15.3240065009215,15.4932951277545,11772.7932306183,0.0,1.0
2018-06-14,22.49,22.69,22.43,22.69,9198,15.2292048698951,15.3646357713614,15.1885755994551,15.3646357713614,13583.3106040174,0.0,1.0
2018-06-15,22.37,22.37,22.14,22.35,19585,15.1479463290152,15.1479463290152,14.9922007923289,15.1344032388686,28922.4981713071,0.0,1.0
2018-06-18,22.06,22.23,22.01,22.23,5071,14.9380284317423,15.0531446979888,14.9041707063757,15.0531446979888,7488.68972308901,0.0,1.0
2018-06-19,21.96,22.01,21.71,21.71,57529,14.8703129810091,14.9041707063757,14.7010243541762,14.7010243541762,84956.9771405222,0.0,1.0
2018-06-20,21.95,22.04,21.95,22.01,2913,14.8635414359358,14.9244853415957,14.8635414359358,14.9041707063757,4301.82472162458,0.0,1.0
2018-06-21,21.47,21.61,21.43,21.54,27499,14.7164634769433,14.8124255117254,14.6890457527199,14.7644444943344,40118.5740667248,0.2628,1.0
2018-06-22,21.55,21.7,21.51,21.7,8738,14.7712989253902,14.8741153912282,14.7438812011668,14.8741153912282,12747.9581146602,0.0,1.0
2018-06-25,21.43,21.43,21.27,21.36,8098,14.6890457527199,14.6890457527199,14.579374855826,14.6410647353288,11814.2555290133,0.0,1.0
2018-06-26,21.42,21.49,21.37,21.4,8873,14.682191321664,14.730172339055,14.6479191663847,14.6684824595523,12944.9110038201,0.0,1.0
2018-06-27,21.02,21.33,21.02,21.31,8507,14.4080140794294,14.6205014421612,14.4080140794294,14.6067925800495,12410.9498376532,0.0,1.0
2018-06-28,21.04,21.07,20.95,21.0,12125,14.4217229415411,14.4422862347087,14.3600330620383,14.3943052173176,17689.2872671383,0.0,1.0
2018-06-29,21.39,21.39,21.31,21.31,8143,14.6616280284964,14.6616280284964,14.6067925800495,14.6067925800495,11879.9064920666,0.0,1.0
2018-07-02,21.15,21.21,21.1,21.18,13348,14.4971216831556,14.5382482694908,14.4628495278763,14.5176849763232,19473.534551898,0.0,1.0
2018-07-03,21.23,21.23,21.2,21.2,1055,14.5519571316025,14.5519571316025,14.5313938384349,14.5313938384349,1539.1503560273,0.0,1.0
2018-07-05,21.3216,21.37,21.23,21.25,5704,14.6147437200743,14.6479191663847,14.5519571316025,14.5656659937143,8321.62429457789,0.0,1.0
2018-07-06,21.62,21.65,21.4,21.4,7402,14.8192799427813,14.8398432359489,14.6684824595523,14.6684824595523,10798.8539671223,0.0,1.0
2018-07-09,21.79,21.82,21.76,21.79,5882,14.935805270731,14.9563685638986,14.9152419775634,14.935805270731,8581.31032621096,0.0,1.0
2018-07-10,21.88,21.88,21.69,21.8,10132,14.9974951502338,14.9974951502338,14.8672609601724,14.9426597017869,14781.6790590223,0.0,1.0
2018-07-11,21.49,21.7,21.49,21.68,39579,14.730172339055,14.8741153912282,14.730172339055,14.8604065291165,57742.21037081,0.0,1.0
2018-07-12,21.62,21.63,21.57,21.57,2329,14.8192799427813,14.8261343738372,14.785007787502,14.785007787502,3397.80206558064,0.0,1.0
2018-07-13,21.64,21.69,21.61,21.61,3307,14.832988804893,14.8672609601724,14.8124255117254,14.8124255117254,4824.6163292723,0.0,1.0
2018-07-16,21.61,21.69,21.59,21.62,15026,14.8124255117254,14.8672609601724,14.7987166496137,14.8192799427813,21921.5860186409,0.0,1.0
2018-07-17,21.82,21.82,21.59,21.59,5955,14.9563685638986,14.9563685638986,14.7987166496137,14.7987166496137,8687.8107773863,0.0,1.0
2018-07-18,21.8,21.86,21.71,21.76,3482,14.9426597017869,14.9837862881221,14.8809698222841,14.9152419775634,5079.92563003511,0.0,1.0
2018-07-19,21.75,21.75,21.57,21.57,9428,14.9083875465076,14.9083875465076,14.785007787502,14.785007787502,13754.6062148107,0.0,1.0
2018-07-20,22.01,22.03,22.01,22.02,2773,15.0866027539601,15.1003116160718,15.0866027539601,15.0934571850159,4045.55823437315,0.0,1.0
2018-07-23,21.97,22.03,21.96,22.01,3665,15.0591850297366,15.1003116160718,15.0523305986807,15.0866027539601,5346.90621311852,0.0,1.0
2018-07-24,22.18,22.23,22.12,22.22,5777,15.2031280819098,15.2374002371891,15.1620014955746,15.2305458061332,8428.12474575324,0.0,1.0
2018-07-25,22.51,22.51,22.27,22.31,5769,15.4293243067533,15.4293243067533,15.2648179614126,15.292235685636,8416.45346343269,0.0,1.0
2018-07-26,22.29,22.44,22.29,22.44,2098,15.2785268235243,15.3813432893623,15.2785268235243,15.3813432893623,3060.79378857371,0.0,1.0
2018-07-27,22.41,22.45,22.3,22.39,2811,15.3607799961947,15.3881977204181,15.2853812545802,15.3470711340829,4100.99682539595,0.0,1.0
2018-07-30,22.42,22.49,22.38,22.45,3409,15.3676344272505,15.4156154446416,15.3402167030271,15.3881977204181,4973.42517885978,0.0,1.0
2018-07-31,22.52,22.52,22.37,22.37,3820,15.4361787378092,15.4361787378092,15.3333622719712,15.3333622719712,5573.03730807988,0.0,1.0
2018-08-01,22.55,22.57,22.51,22.51,3486,15.4567420309768,15.4704508930885,15.4293243067533,15.4293243067533,5085.7612711954,0.0,1.0
2018-08-02,22.32,22.37,22.26,22.26,4502,15.2990901166919,15.3333622719712,15.2579635303567,15.2579635303567,6568.01412590984,0.0,1.0
2018-08-03,22.48,22.48,22.4,22.45,2066,15.4087610135857,15.4087610135857,15.3539255651388,15.3881977204181,3014.10865929137,0.0,1.0
2018-08-06,22.22,22.26,22.22,22.24,5461,15.2305458061332,15.2579635303567,15.2305458061332,15.244254668245,7967.10909409012,0.0,1.0
2018-08-07,22.34,22.45,22.27,22.43,11674,15.3127989788036,15.3881977204181,15.2648179614126,15.3744888583064,17031.3187263153,0.0,1.0
2018-08-08,22.25,22.36,22.25,22.36,1108,15.2511090993008,15.3265078409154,15.2511090993008,15.3265078409154,1616.47260140118,0.0,1.0
2018-08-09,22.22,22.26,22.22,22.22,3541,15.2305458061332,15.2579635303567,15.2305458061332,15.2305458061332,5166.00133714945,0.0,1.0
2018-08-10,21.44,21.44,21.33,21.4,16851,14.6959001837757,14.6959001837757,14.6205014421612,14.6684824595523,24584.0972980246,0.0,1.0
2018-08-13,21.03,21.26,20.96,21.1,9951,14.4148685104852,14.5725204247701,14.3668874930942,14.4628495278763,14517.6162965191,0.0,1.0
2018-08-14,21.25,21.25,21.14,21.14,3712,14.5656659937143,14.5656659937143,14.4902672520998,14.4902672520998,5415.47499675195,0.0,1.0
2018-08-15,20.96,21.11,20.65,21.0,49521,14.3668874930942,14.4697039589322,14.1544001303623,14.3943052173176,72246.6964747181,0.0,1.0
2018-08-16,21.06,21.19,21.06,21.08,63359,14.4354318036528,14.5245394073791,14.4354318036528,14.4491406657646,92435.0970687522,0.0,1.0
2018-08-17,21.14,21.15,20.9,21.0,19116,14.4902672520998,14.4971216831556,14.325760906759,14.3943052173176,27888.5291050405,0.0,1.0
2018-08-20,21.25,21.25,21.13,21.21,28538,14.5656659937143,14.5656659937143,14.4834128210439,14.5382482694908,41634.3818581108,0.0,1.0
2018-08-21,21.52,21.52,21.44,21.45,7137,14.7507356322226,14.7507356322226,14.6959001837757,14.7027546148316,10412.2427402529,0.0,1.0
2018-08-22,21.66,21.66,21.48,21.48,5202,14.8466976670048,14.8466976670048,14.7233179079992,14.7233179079992,7589.25132896111,0.0,1.0
2018-08-23,21.34,21.62,21.34,21.62,2984,14.6273558732171,14.8192799427813,14.6273558732171,14.8192799427813,4353.38830557862,0.0,1.0
2018-08-24,21.5,21.59,21.42,21.52,9032,14.7370267701109,14.7987166496137,14.682191321664,14.7507356322226,13176.8777399418,0.0,1.0
2018-08-27,21.8,21.84,21.66,21.67,17418,14.9426597017869,14.9700774260103,14.8466976670048,14.8535520980606,25411.2994324961,0.0,1.0
2018-08-28,21.64,21.85,21.64,21.85,3624,14.832988804893,14.9769318570662,14.832988804893,14.9769318570662,5287.09089122553,0.0,1.0
2018-08-29,21.71,21.71,21.46,21.46,5478,14.8809698222841,14.8809698222841,14.7096090458875,14.7096090458875,7991.91056902135,0.0,1.0
2018-08-30,21.07,21.51,21.05,21.21,12325,14.4422862347087,14.7438812011668,14.428577372597,14.5382482694908,17981.069325153,0.0,1.0
2018-08-31,21.29,21.31,21.1,21.16,9818,14.5930837179377,14.6067925800495,14.4628495278763,14.5039761142115,14323.5812279394,0.0,1.0
2018-09-04,20.87,20.98,20.85,20.9,12383,14.3051976135914,14.3805963552059,14.2914887514797,14.325760906759,18065.6861219772,0.0,1.0
2018-09-05,20.66,20.72,20.63,20.64,13344,14.1612545614182,14.2023811477534,14.1406912682506,14.1475456993065,19467.6989107377,0.0,1.0
2018-09-06,20.75,20.75,20.65,20.75,21388,14.222944440921,14.222944440921,14.1544001303623,14.222944440921,31203.173284087,0.0,1.0
2018-09-07,20.77,20.9,20.7,20.8,15987,14.2366533030327,14.325760906759,14.1886722856417,14.2572165962003,23323.5988074014,0.0,1.0
2018-09-10,20.7,20.79,20.61,20.79,32525,14.1886722856417,14.2503621651445,14.1269824061389,14.2503621651445,47451.0571846329,0.0,1.0
2018-09-11,20.73,20.73,20.53,20.53,9584,14.2092355788093,14.2092355788093,14.072146957692,14.072146957692,13982.1962200621,0.0,1.0
2018-09-12,21.01,21.01,20.79,20.79,6642,14.4011596483735,14.4011596483735,14.2503621651445,14.2503621651445,9690.08214666663,0.0,1.0
2018-09-13,21.16,21.22,21.09,21.22,11262,14.5039761142115,14.5451027005467,14.4559950968204,14.5451027005467,16430.2476868051,0.0,1.0
2018-09-14,21.16,21.22,21.07,21.21,7379,14.5039761142115,14.5451027005467,14.4422862347087,14.5382482694908,10765.2990304506,0.0,1.0
2018-09-17,20.98,21.03,20.86,20.86,4032,14.3805963552059,14.4148685104852,14.2983431825355,14.2983431825355,5882.32628957541,0.0,1.0
2018-09-18,21.08,21.13,20.98,20.98,7864,14.4491406657646,14.4834128210439,14.3805963552059,14.3805963552059,11472.8705211361,0.0,1.0
2018-09-19,21.27,21.33,21.19,21.33,5018,14.579374855826,14.6205014421612,14.5245394073791,14.6205014421612,7320.81183558765,0.0,1.0
2018-09-20,21.08,21.08,20.94,21.02,7308,14.6949405634279,14.6949405634279,14.5973460815076,14.6531143568906,10483.3795914357,0.3586,1.0
2018-09-21,21.14,21.17,21.11,21.12,5045,14.7367667699652,14.7576798732338,14.7158536666965,14.7228247011194,7237.08949627706,0.0,1.0
2018-09-24,20.94,21.01,20.94,20.96,2677,14.5973460815076,14.6461433224678,14.5973460815076,14.6112881503534,3840.17613112661,0.0,1.0
2018-09-25,21.0,21.0,20.86,20.86,1580,14.6391722880449,14.6391722880449,14.5415778061246,14.5415778061246,2266.52158654465,0.0,1.0
2018-09-26,21.18,21.29,21.11,21.13,3473,14.7646509076567,14.8413322863083,14.7158536666965,14.7297957355423,4982.04396839847,0.0,1.0
2018-09-27,21.16,21.25,21.16,21.18,7114,14.7507088388109,14.8134481486168,14.7507088388109,14.7646509076567,10205.085168784,0.0,1.0
2018-09-28,20.99,21.1,20.87,20.99,37208,14.632201253622,14.7088826322737,14.5485488405475,14.632201253622,53375.1488557933,0.0,1.0
2018-10-01,21.01,21.06,20.99,21.03,2847,14.6461433224678,14.6809984945821,14.632201253622,14.6600853913135,4084.04237778013,0.0,1.0
2018-10-02,21.01,21.01,20.94,20.94,6317,14.6461433224678,14.6461433224678,14.5973460815076,14.5973460815076,9061.78282417882,0.0,1.0
2018-10-03,20.85,21.17,20.85,21.17,2582,14.5346067717017,14.7576798732338,14.5346067717017,14.7576798732338,3703.89793446728,0.0,1.0
2018-10-04,20.61,20.79,20.46,20.79,49012,14.3673019455526,14.4927805651644,14.2627364292094,14.4927805651644,70308.0734175485,0.0,1.0
2018-10-05,20.55,20.74,20.5,20.65,6065,14.3254757390153,14.45792539305,14.2906205669009,14.3951860832441,8700.28697619833,0.0,1.0
2018-10-08,20.78,20.78,20.62,20.78,6420,14.4858095307415,14.4858095307415,14.3742729799755,14.4858095307415,9209.53707950426,0.0,1.0
2018-10-09,20.87,20.87,20.76,20.76,10150,14.5485488405475,14.5485488405475,14.4718674618958,14.4718674618958,14560.2494325495,0.0,1.0
2018-10-10,20.38,20.73,20.38,20.73,23749,14.2069681538264,14.4509543586272,14.2069681538264,14.4509543586272,34068.1146574994,0.0,1.0
2018-10-11,20.31,20.45,20.26,20.4,12285,14.1581709128663,14.2557653947866,14.1233157407519,14.2209102226722,17622.9225890513,0.0,1.0
2018-10-12,20.58,20.74,20.53,20.69,2656,14.346388842284,14.45792539305,14.3115336701696,14.4230702209356,3810.05147712822,0.0,1.0
2018-10-15,20.65,20.65,20.58,20.62,8810,14.3951860832441,14.3951860832441,14.346388842284,14.3742729799755,12638.0096059864,0.0,1.0
2018-10-16,21.06,21.06,20.79,20.91,9701,14.6809984945821,14.6809984945821,14.4927805651644,14.576432978239,13916.1556399176,0.0,1.0
2018-10-17,20.98,21.06,20.92,21.02,8051,14.6252302191991,14.6809984945821,14.5834040126618,14.6531143568906,11549.218540045,0.0,1.0
2018-10-18,20.58,20.79,20.58,20.79,4398,14.346388842284,14.4927805651644,14.346388842284,14.4927805651644,6308.96325166036,0.0,1.0
2018-10-19,20.76,20.91,20.74,20.79,12411,14.4718674618958,14.576432978239,14.45792539305,14.4927805651644,17803.6705130416,0.0,1.0
2018-10-22,20.76,20.96,20.71,20.96,8216,14.4718674618958,14.6112881503534,14.4370122897814,14.6112881503534,11785.9122500322,0.0,1.0
2018-10-23,20.63,20.69,20.34,20.43,4065,14.3812440143984,14.4230702209356,14.1790840161349,14.2418233259408,5831.27230968607,0.0,1.0
2018-10-24,20.17,20.48,20.17,20.48,7280,14.060576430946,14.2766784980552,14.060576430946,14.2766784980552,10443.2133861044,0.0,1.0
2018-10-25,20.54,20.63,20.47,20.47,3208,14.3185047045925,14.3812440143984,14.2697074636323,14.2697074636323,4601.89952508559,0.0,1.0
2018-10-26,20.39,20.42,20.25,20.32,7638,14.2139391882493,14.2348522915179,14.116344706329,14.1651419472891,10956.7670114102,0.0,1.0
2018-10-29,20.15,20.54,20.08,20.49,7123,14.0466343621002,14.3185047045925,13.99783712114,14.2836495324781,10217.9957347833,0.0,1.0
2018-10-30,20.4,20.46,20.3,20.32,14567,14.2209102226722,14.2627364292094,14.1511998784434,14.1651419472891,20896.4683235417,0.0,1.0
2018-10-31,20.58,20.73,20.56,20.73,4541,14.346388842284,14.4509543586272,14.3324467734382,14.4509543586272,6514.09780031598,0.0,1.0
2018-11-01,21.11,21.11,20.82,20.82,7641,14.7158536666965,14.7158536666965,14.5136936684331,14.5136936684331,10961.07053341,0.0,1.0
2018-11-02,21.32,21.48,21.3,21.32,8507,14.862245389577,14.973781940343,14.8483033207312,14.862245389577,12203.3538840097,0.0,1.0
2018-11-05,21.61,21.61,21.54,21.55,2640,15.0644053878405,15.0644053878405,15.0156081468803,15.0225791813032,3787.09935979612,0.0,1.0
2018-11-06,21.47,21.56,21.46,21.56,6429,14.9668109059202,15.0295502157261,14.9598398714973,15.0295502157261,9222.44764550351,0.0,1.0
2018-11-07,21.7,21.7,21.61,21.66,11568,15.1271446976464,15.1271446976464,15.0644053878405,15.0992605599549,16594.3808311066,0.0,1.0
2018-11-08,21.21,21.46,21.15,21.46,8256,14.7855640109253,14.9598398714973,14.743737804388,14.9598398714973,11843.2925433625,0.0,1.0
2018-11-09,20.85,20.92,20.85,20.88,553,14.5346067717017,14.5834040126618,14.5346067717017,14.5555198749703,793.282555290629,0.0,1.0
2018-11-12,20.6,20.75,20.57,20.72,29270,14.3603309111297,14.4648964274729,14.3394178078611,14.4439833242043,41988.0296444064,0.0,1.0
2018-11-13,20.76,20.81,20.71,20.71,4842,14.4718674618958,14.5067226340102,14.4370122897814,14.4370122897814,6945.88450762608,0.0,1.0
2018-11-14,20.85,20.92,20.76,20.84,4557,14.5346067717017,14.5834040126618,14.4718674618958,14.5276357372788,6537.04991764809,0.0,1.0
2018-11-15,21.22,21.29,20.87,20.87,10199,14.7925350453482,14.8413322863083,14.5485488405475,14.5485488405475,14630.5402918791,0.0,1.0
2018-11-16,21.26,21.26,21.19,21.2,3264,14.8204191830397,14.8204191830397,14.7716219420796,14.7785929765024,4682.23193574795,0.0,1.0
2018-11-19,21.04,21.25,21.04,21.15,4457,14.6670564257364,14.8134481486168,14.6670564257364,14.743737804388,6393.59918432248,0.0,1.0
2018-11-20,20.69,20.86,20.52,20.65,9285,14.4230702209356,14.5415778061246,14.3045626357467,14.3951860832441,13319.400589283,0.0,1.0
2018-11-21,20.99,21.02,20.82,20.82,4376,14.632201253622,14.6531143568906,14.5136936684331,14.5136936684331,6277.40409032874,0.0,1.0
2018-11-23,20.8933,20.8976,20.78,20.78,1865,14.5647913507528,14.5677888955546,14.4858095307415,14.4858095307415,2675.35617652264,0.0,1.0
2018-11-26,20.92,21.07,20.92,20.92,9432,14.5834040126618,14.687969529005,14.5834040126618,14.5834040126618,13530.2731672717,0.0,1.0
2018-11-27,20.97,20.97,20.86,20.86,4387,14.6182591847762,14.6182591847762,14.5415778061246,14.5415778061246,6293.18367099457,0.0,1.0
2018-11-28,21.41,21.47,21.03,21.19,13048,14.9249846993829,14.9668109059202,14.6600853913135,14.7716219420796,18717.4516843257,0.0,1.0
2018-11-29,21.4,21.51,21.4,21.51,4750,14.91801366496,14.9946950436117,14.91801366496,14.9946950436117,6813.90983296653,0.0,1.0
2018-11-30,21.23,21.37,21.15,21.37,3470,14.7995060797711,14.8971005616914,14.743737804388,14.8971005616914,4977.74044639869,0.0,1.0
2018-12-03,21.61,21.74,21.55,21.74,4972,15.0644053878405,15.1550288353379,15.0225791813032,15.1550288353379,7132.37046094936,0.0,1.0
2018-12-04,21.27,21.65,21.27,21.57,6475,14.8273902174626,15.092289525532,14.8273902174626,15.0365212501489,9288.43498283331,0.0,1.0
2018-12-06,21.22,21.22,20.91,21.1411,15798,14.7925350453482,14.7925350453482,14.576432978239,14.7375335837517,22662.34685078,0.0,1.0
2018-12-07,21.08,21.43,21.07,21.28,14986,14.6949405634279,14.9389267682286,14.687969529005,14.8343612518855,21497.5268961761,0.0,1.0
2018-12-10,20.69,20.85,20.58,20.85,33036,14.4230702209356,14.5346067717017,14.346388842284,14.5346067717017,47390.384261449,0.0,1.0
2018-12-11,20.72,20.79,20.57,20.79,7627,14.4439833242043,14.4927805651644,14.3394178078611,14.4927805651644,10940.9874307443,0.0,1.0
2018-12-12,20.85,20.99,20.85,20.85,20169,14.5346067717017,14.632201253622,14.5346067717017,14.5346067717017,28932.5784044425,0.0,1.0
2018-12-13,20.97,20.97,20.89,20.89,5823,14.6182591847762,14.6182591847762,14.5624909093932,14.5624909093932,8353.13620155035,0.0,1.0
2018-12-14,20.72,20.77,20.65,20.72,31306,14.4439833242043,14.4788384963187,14.3951860832441,14.4439833242043,44908.6865749157,0.0,1.0
2018-12-17,20.42,20.69,20.33,20.5639,22189,14.2348522915179,14.4230702209356,14.172112981712,14.3351654768631,31830.2832176199,0.0,1.0
2018-12-18,20.7,20.73,20.53,20.53,107981,14.4300412553585,14.4509543586272,14.3115336701696,14.3115336701696,154899.536352328,0.0,1.0
2018-12-19,20.535,20.95,20.535,20.82,9812,14.315019187381,14.6043171159305,14.315019187381,14.5136936684331,14075.385953909,0.0,1.0
2018-12-20,20.36,20.5,20.28,20.5,159535,14.4181904968396,14.5173332605703,14.3615374889935,14.5173332605703,225280.183439938,0.323,1.0
2018-12-21,20.0,20.36,20.0,20.19,14628,14.163251961532,14.4181904968396,14.163251961532,14.2978028551666,20656.2730645904,0.0,1.0
2018-12-24,19.82,20.03,19.8,19.91,20087,14.0357826938783,14.1844968394743,14.0216194419167,14.0995173277052,28364.9546792743,0.0,1.0
2018-12-26,20.11,20.11,19.75,19.8,22917,14.2411498473205,14.2411498473205,13.9862113120129,14.0216194419167,32361.2120468427,0.0,1.0
2018-12-27,19.96,20.0,19.77,19.94,10522,14.134925457609,14.163251961532,14.0003745639744,14.1207622056475,14858.1696189239,0.0,1.0
2018-12-28,20.12,20.2588,20.08,20.12,25373,14.2482314733012,14.3465244419143,14.2199049693782,14.2482314733012,35829.3421156584,0.0,1.0
2018-12-31,20.176,20.44,20.11,20.44,25106,14.2878885787935,14.4748435046858,14.2411498473205,14.4748435046858,35452.3100601316,0.0,1.0
2019-01-02,20.275,20.32,20.05,20.08,8905,14.3579966760031,14.3898639929166,14.1986600914359,14.2199049693782,12574.7957096101,0.0,1.0
2019-01-03,20.15,20.15,20.08,20.13,2771,14.2694763512435,14.2694763512435,14.2199049693782,14.255313099282,3912.94316803253,0.0,1.0
2019-01-04,20.88,20.91,20.58,20.58,8165,14.7864350478395,14.8076799257818,14.5739862684165,14.5739862684165,11529.8379527194,0.0,1.0
2019-01-07,20.9,20.98,20.88,20.98,3540,14.800598299801,14.8572513076471,14.7864350478395,14.8572513076471,4998.85197215269,0.0,1.0
2019-01-08,21.0,21.0,20.83,20.85,4292,14.8714145596086,14.8714145596086,14.7510269179356,14.7651901698972,6060.75498996594,0.0,1.0
2019-01-09,21.2,21.2,21.11,21.11,3673,15.013047079224,15.013047079224,14.9493124453971,14.9493124453971,5186.66194737763,0.0,1.0
2019-01-10,21.44,21.44,21.29,21.29,4402,15.1830061027624,15.1830061027624,15.0767817130509,15.0767817130509,6216.08654842263,0.0,1.0
2019-01-11,21.42,21.45,21.34,21.34,3982,15.1688428508008,15.1900877287431,15.1121898429547,15.1121898429547,5623.00241613335,0.0,1.0
2019-01-14,21.38,21.42,21.35,21.35,1387,15.1405163468778,15.1688428508008,15.1192714689355,15.1192714689355,1958.58974163157,0.0,1.0
2019-01-15,21.49,21.57,21.49,21.57,3250,15.2184142326662,15.2750672405123,15.2184142326662,15.2750672405123,4589.3414998577,0.0,1.0
2019-01-16,21.75,21.75,21.61,21.61,6140,15.4025365081661,15.4025365081661,15.3033937444354,15.3033937444354,8670.32517203886,0.0,1.0
2019-01-17,21.87,21.89,21.59,21.59,4488,15.4875160199353,15.5016792718968,15.2892304924738,15.2892304924738,6337.52758503426,0.0,1.0
2019-01-18,22.02,22.05,21.97,21.97,3539,15.5937404096468,15.6149852875891,15.558332279743,15.558332279743,4997.43986707581,0.0,1.0
2019-01-22,21.7136,21.865,21.7039,21.8475,3780,15.3767593895961,15.4839752069449,15.3698902123948,15.4715823614786,5337.75719060373,0.0,1.0
2019-01-23,22.04,22.04,21.92,21.94,10491,15.6079036616083,15.6079036616083,15.5229241498391,15.5370874018007,14814.3943615407,0.0,1.0
2019-01-24,22.16,22.2,22.12,22.12,14363,15.6928831733775,15.7212096773006,15.6645566694544,15.6645566694544,20282.0652192173,0.0,1.0
2019-01-25,22.3,22.41,22.22,22.22,12834,15.7920259371082,15.8699238228967,15.7353729292621,15.7353729292621,18122.9565566689,0.0,1.0
2019-01-28,22.15,22.17,22.02,22.12,10072,15.6858015473967,15.6999647993583,15.5937404096468,15.6645566694544,14222.7223343283,0.0,1.0
2019-01-29,22.32,22.34,22.32,22.34,2229,15.8061891890698,15.8203524410313,15.8061891890698,15.8203524410313,3147.58221636394,0.0,1.0
2019-01-30,22.68,22.72,22.32,22.36,5734,16.0611277243773,16.0894542283004,15.8061891890698,15.8345156929928,8097.01051082588,0.0,1.0
2019-01-31,22.83,22.87,22.72,22.72,4908,16.1673521140888,16.1956786180119,16.0894542283004,16.0894542283004,6930.61171732358,0.0,1.0
2019-02-01,22.68,22.78,22.63,22.78,5727,16.0611277243773,16.131943984185,16.0257195944735,16.131943984185,8087.12577528773,0.0,1.0
2019-02-04,22.72,22.77,22.63,22.63,8026,16.0894542283004,16.1248623582042,16.0257195944735,16.0257195944735,11333.5553470332,0.0,1.0
2019-02-05,22.75,22.76,22.74,22.74,1262,16.1106991062427,16.1177807322235,16.1036174802619,16.1036174802619,1782.07660702167,0.0,1.0
2019-02-06,22.46,22.65,22.46,22.62,7393,15.9053319528005,16.039882846435,15.9053319528005,16.0186379684927,10439.6928333686,0.0,1.0
2019-02-07,22.32,22.43,22.24,22.43,798,15.8061891890698,15.8840870748582,15.7495361812236,15.8840870748582,1126.85985134967,0.0,1.0
2019-02-08,22.13,22.2,22.11,22.2,6777,15.6716382954352,15.7212096773006,15.6574750434737,15.7212096773006,9569.83610601097,0.0,1.0
2019-02-11,22.06,22.13,22.06,22.13,4047,15.6220669135698,15.6716382954352,15.6220669135698,15.6716382954352,5714.78924613051,0.0,1.0
2019-02-12,22.19,22.24,22.19,22.23,3997,15.7141280513198,15.7495361812236,15.7141280513198,15.7424545552429,5644.18399228653,0.0,1.0
2019-02-13,21.91,22.13,21.9,22.13,3651,15.5158425238584,15.6716382954352,15.5087608978776,15.6716382954352,5155.59563568628,0.0,1.0
2019-02-14,22.13,22.16,21.92,21.96,11598,15.6716382954352,15.6928831733775,15.5229241498391,15.5512506537622,16377.594681646,0.0,1.0
2019-02-15,22.13,22.17,22.11,22.17,7686,15.6716382954352,15.6999647993583,15.6574750434737,15.6999647993583,10853.4396208942,0.0,1.0
2019-02-19,22.2701,22.2701,22.12,22.14,3773,15.7708518754257,15.7708518754257,15.6645566694544,15.678719921416,5327.87245506558,0.0,1.0
2019-02-20,22.27,22.43,22.26,22.43,10390,15.7707810591659,15.8840870748582,15.7636994331852,15.8840870748582,14671.7717487759,0.0,1.0
2019-02-21,22.25,22.3199,22.2036,22.29,3396,15.7566178072044,15.80611837281,15.7237590626536,15.7849443111275,4795.50884108208,0.0,1.0
2019-02-22,22.59,22.62,22.47,22.47,4204,15.9973930905504,16.0186379684927,15.9124135787813,15.9124135787813,5936.48974320056,0.0,1.0
2019-02-25,22.795,22.87,22.7881,22.808,3947,16.1425664231562,16.1956786180119,16.1376801012294,16.1517725369311,5573.57873844255,0.0,1.0
2019-02-26,22.89,22.89,22.82,22.82,5373,16.2098418699734,16.2098418699734,16.1602704881081,16.1602704881081,7587.24057807245,0.0,1.0
2019-02-27,22.69,22.69,22.61,22.61,1817,16.0682093503581,16.0682093503581,16.011556342512,16.011556342512,2565.79492468968,0.0,1.0
2019-02-28,22.34,22.56,22.34,22.56,4394,15.8203524410313,15.9761482126081,15.8203524410313,15.9761482126081,6204.78970780761,0.0,1.0
2019-03-01,22.18,22.36,22.18,22.36,2787,15.707046425339,15.8345156929928,15.707046425339,15.8345156929928,3935.5368492626,0.0,1.0
2019-03-04,22.15,22.2,22.1,22.1,2383,15.6858015473967,15.7212096773006,15.6503934174929,15.6503934174929,3365.04639820336,0.0,1.0
2019-03-05,22.3,22.35,22.26,22.27,19600,15.7920259371082,15.8274340670121,15.7636994331852,15.7707810591659,27677.2595068342,0.0,1.0
2019-03-06,22.08,22.2,22.08,22.18,13431,15.6362301655314,15.7212096773006,15.6362301655314,15.707046425339,18965.9832875657,0.0,1.0
2019-03-07,21.75,22.09,21.72,22.09,14974,15.4025365081661,15.6433117915121,15.3812916302238,15.6433117915121,21144.8614211905,0.0,1.0
2019-03-08,21.76,21.77,21.72,21.76,12464,15.4096181341469,15.4166997601276,15.3812916302238,15.4096181341469,17600.4776782235,0.0,1.0
2019-03-11,22.08,22.08,22.03,22.03,13783,15.6362301655314,15.6362301655314,15.6008220356275,15.6008220356275,19463.0442746273,0.0,1.0
2019-03-12,22.14,22.17,22.07,22.08,4746,15.678719921416,15.6999647993583,15.6291485395506,15.6362301655314,6701.85069486911,0.0,1.0
2019-03-13,22.14,22.22,22.08,22.08,2851,15.678719921416,15.7353729292621,15.6362301655314,15.6362301655314,4025.91157418286,0.0,1.0
2019-03-14,22.04,22.08,22.03,22.06,7591,15.6079036616083,15.6362301655314,15.6008220356275,15.6220669135698,10719.2896385907,0.0,1.0
2019-03-15,22.31,22.31,22.23,22.27,12676,15.799107563089,15.799107563089,15.7424545552429,15.7707810591659,17899.8439545219,0.0,1.0
2019-03-18,22.51,22.52,22.35,22.35,5817,15.9407400827043,15.9478217086851,15.8274340670121,15.8274340670121,8214.21523220685,0.0,1.0
2019-03-19,22.445,22.529,22.445,22.529,3589,15.8947095138293,15.9541951720678,15.8947095138293,15.9541951720678,5068.04512091979,0.0,1.0
2019-03-20,22.56,22.64,22.34,22.43,33109,15.9761482126081,16.0328012204543,15.8203524410313,15.8840870748582,46753.3869903966,0.0,1.0
2019-03-21,22.21,22.26,22.14,22.25,6619,15.9134050064186,15.9492298713587,15.8632501955023,15.9420648983707,9237.99714396165,0.2614,1.0
2019-03-22,21.56,21.97,21.56,21.95,5218,15.4476817621965,15.7414456547058,15.4476817621965,15.7271157087297,7282.65132152772,0.0,1.0
2019-03-25,21.71,21.71,21.56,21.56,3992,15.555156357017,15.555156357017,15.4476817621965,15.4476817621965,5571.54926706374,0.0,1.0
2019-03-26,21.7,21.74,21.65,21.73,6230,15.5479913840289,15.5766512759811,15.5121665190888,15.569486302993,8695.07813973128,0.0,1.0
2019-03-27,21.33,21.48,21.33,21.48,7721,15.2828873834718,15.3903619782922,15.2828873834718,15.3903619782922,10776.0350428355,0.0,1.0
2019-03-28,21.42,21.45,21.34,21.4,4642,15.3473721403641,15.3688670593281,15.2900523564598,15.333042194388,6478.74040523794,0.0,1.0
2019-03-29,21.47,21.5,21.47,21.49,1683,15.3831970053042,15.4046919242683,15.3831970053042,15.3975269512803,2348.92720853414,0.0,1.0
2019-04-01,21.78,21.78,21.63,21.67,6098,15.6053111679332,15.6053111679332,15.4978365731127,15.5264964650648,8510.84855474819,0.0,1.0
2019-04-02,21.72,21.87,21.64,21.87,4054,15.562321330005,15.6697959248255,15.5050015461008,15.6697959248255,5658.08134485883,0.0,1.0
2019-04-03,21.79,21.88,21.79,21.82,2576,15.6124761409212,15.6769608978135,15.6124761409212,15.6339710598853,3595.2682645181,0.0,1.0
2019-04-04,22.02,22.07,21.86,21.86,6052,15.777270519646,15.8130953845861,15.6626309518374,15.6626309518374,8446.64733573891,0.0,1.0
2019-04-05,22.07,22.08,22.03,22.07,1911,15.8130953845861,15.8202603575741,15.784435492634,15.8130953845861,2667.14194623218,0.0,1.0
2019-04-08,22.12,22.17,21.96,21.96,3242,15.8489202495263,15.8847451144664,15.7342806817178,15.7342806817178,4524.79026147812,0.0,1.0
2019-04-09,22.13,22.19,22.13,22.13,898,15.8560852225143,15.8990750604425,15.8560852225143,15.8560852225143,1253.31944935452,0.0,1.0
2019-04-10,22.27,22.34,22.2,22.2,2514,15.9563948443468,16.006549655263,15.9062400334305,15.9062400334305,3508.736186723,0.0,1.0
2019-04-11,22.0,22.13,21.99,22.13,7044,15.7629405736699,15.8560852225143,15.7557756006819,15.8560852225143,9831.16058046019,0.0,1.0
2019-04-12,22.06,22.17,22.06,22.16,4212,15.8059304115981,15.8847451144664,15.8059304115981,15.8775801414784,5878.59857536886,0.0,1.0
2019-04-15,22.04,22.05,22.03,22.03,733,15.791600465622,15.7987654386101,15.784435492634,15.784435492634,1023.03246812569,0.0,1.0
2019-04-16,22.1134,22.1699,22.06,22.06,3119,15.8441913673542,15.8846734647366,15.8059304115981,15.8059304115981,4353.12178456208,0.0,1.0
2019-04-17,22.25,22.37,22.24,22.37,1247,15.9420648983707,16.0280445742271,15.9348999253827,16.0280445742271,1740.41130662036,0.0,1.0
2019-04-18,22.27,22.27,22.14,22.14,3957,15.9563948443468,15.9563948443468,15.8632501955023,15.8632501955023,5522.70051346974,0.0,1.0
2019-04-22,22.09,22.09,22.04,22.08,6073,15.8274253305622,15.8274253305622,15.791600465622,15.8202603575741,8475.95658789532,0.0,1.0
2019-04-23,22.16,22.18,22.08,22.11,6310,15.8775801414784,15.8919100874545,15.8202603575741,15.8417552765382,8806.73243366039,0.0,1.0
2019-04-24,21.87,21.98,21.87,21.98,4969,15.6697959248255,15.7486106276938,15.6697959248255,15.7486106276938,6935.12733167329,0.0,1.0
2019-04-25,21.79,21.82,21.74,21.79,10893,15.6124761409212,15.6339710598853,15.5766512759811,15.6124761409212,15203.1277971256,0.0,1.0
2019-04-26,21.862,21.9199,21.862,21.895,6334,15.6640639464351,15.7055491400358,15.6640639464351,15.6877083572956,8840.22872183911,0.0,1.0
2019-04-29,21.93,21.99,21.91,21.99,1774,15.7127857627537,15.7557756006819,15.6984558167776,15.7557756006819,2475.93396787853,0.0,1.0
2019-04-30,21.99,22.02,21.98,22.02,864,15.7557756006819,15.777270519646,15.7486106276938,15.777270519646,1205.86637443464,0.0,1.0
2019-05-01,21.85,21.95,21.85,21.91,1683,15.6554659788494,15.7271157087297,15.6554659788494,15.6984558167776,2348.92720853415,0.0,1.0
2019-05-02,21.75,21.83,21.75,21.83,1027,15.5838162489691,15.6411360328734,15.5838162489691,15.6411360328734,1433.36199831525,0.0,1.0
2019-05-03,21.9,21.94,21.87,21.87,3987,15.6912908437896,15.7199507357417,15.6697959248255,15.6697959248255,5564.57087369317,0.0,1.0
2019-05-06,21.58,21.59,21.46,21.46,4270,15.4620117081726,15.4691766811606,15.3760320323162,15.3760320323162,5959.54793846748,0.0,1.0
2019-05-07,21.32,21.32,21.3,21.3,2465,15.2757224104837,15.2757224104837,15.2613924645077,15.2613924645077,3440.34793169143,0.0,1.0
2019-05-08,21.25,21.28,21.16,21.24,2721,15.2255675995675,15.2470625185316,15.1610828426752,15.2184026265795,3797.64167226465,0.0,1.0
2019-05-09,20.96,21.02,20.84,20.86,1398,15.0177833829146,15.0607732208428,14.9318037070582,14.9461336530343,1951.1587864116,0.0,1.0
2019-05-10,21.1,21.19,20.85,20.89,8602,15.118093004747,15.1825777616393,14.9389686800462,14.9676285719984,12005.6279547301,0.0,1.0
2019-05-13,20.56,20.68,20.49,20.68,2546,14.7311844633933,14.8171641392497,14.6810296524771,14.8171641392497,3553.39790429467,0.0,1.0
2019-05-14,20.74,20.76,20.72,20.72,2171,14.8601539771779,14.874483923154,14.8458240312018,14.8458240312018,3030.01840150185,0.0,1.0
2019-05-15,20.69,20.74,20.48,20.48,5368,14.8243291122377,14.8601539771779,14.6738646794891,14.6738646794891,7492.00312264486,0.0,1.0
2019-05-16,20.56,20.7,20.56,20.6,7739,14.7311844633933,14.8314940852258,14.7311844633933,14.7598443553454,10801.1572589695,0.0,1.0
2019-05-17,20.24,20.32,20.23,20.32,533,14.5019053277763,14.5592251116806,14.4947403547883,14.5592251116806,743.896733302851,0.0,1.0
2019-05-20,20.26,20.28,20.24,20.25,3228,14.5162352737524,14.5305652197284,14.5019053277763,14.5090703007643,4505.25076004052,0.0,1.0
2019-05-21,20.43,20.43,20.32,20.35,1496,14.6380398145489,14.6380398145489,14.5592251116806,14.5807200306447,2087.93529647479,0.0,1.0
2019-05-22,20.3,20.32,20.3,20.32,622,14.5448951657045,14.5592251116806,14.5448951657045,14.5592251116806,868.112135299011,0.0,1.0
2019-05-23,20.16,20.2,20.12,20.2,2711,14.444585543872,14.4732454358242,14.4159256519199,14.4732454358242,3783.68488552352,0.0,1.0
2019-05-24,20.15,20.31,20.09,20.31,11934,14.437420570884,14.5520601386925,14.3944307329558,14.5520601386925,16656.0292968785,0.0,1.0
2019-05-28,20.18,20.41,20.18,20.41,3288,14.4589154898481,14.6237098685728,14.4589154898481,14.6237098685728,4588.99148048738,0.0,1.0
2019-05-29,20.4,20.4,20.2,20.2,3500,14.6165448955848,14.6165448955848,14.4732454358242,14.4732454358242,4884.87535939959,0.0,1.0
2019-05-30,20.63,20.73,20.61,20.62,6177,14.7813392743095,14.8529890041899,14.7670093283335,14.7741743013215,8621.10717000323,0.0,1.0
2019-05-31,20.82,20.82,20.56,20.71,1579,14.9174737610821,14.9174737610821,14.7311844633933,14.8386590582138,2203.77662642628,0.0,1.0
2019-06-03,20.96,21.04,20.9,20.99,1334,15.0177833829146,15.0751031668188,14.9747935449864,15.0392783018787,1861.8353512683,0.0,1.0
2019-06-04,21.02,21.02,20.9515,20.9515,939,15.0607732208428,15.0607732208428,15.0116931558748,15.0116931558748,1310.5422749932,0.0,1.0
2019-06-05,20.96,21.05,20.94,21.05,1656,15.0177833829146,15.0822681398069,15.0034534369385,15.0822681398069,2311.24388433306,0.0,1.0
2019-06-06,21.0,21.0,20.88,20.94,2949,15.0464432748667,15.0464432748667,14.9604635990103,15.0034534369385,4115.85640996268,0.0,1.0
2019-06-07,21.1,21.1,21.0437,21.1,3333,15.118093004747,15.118093004747,15.0777542068244,15.118093004747,4651.79702082253,0.0,1.0
2019-06-10,21.3,21.36,21.22,21.26,3556,15.2613924645077,15.3043823024359,15.2040726806034,15.2327325725555,4963.03336514997,0.0,1.0
2019-06-11,21.5,21.59,21.47,21.59,11547,15.4046919242683,15.4691766811606,15.3831970053042,15.4691766811606,16115.9016499963,0.0,1.0
2019-06-12,21.43,21.49,21.41,21.46,3968,15.3545371133521,15.3975269512803,15.340207167376,15.3760320323162,5538.05297888501,0.0,1.0
2019-06-13,21.32,21.38,21.26,21.38,9079,15.2757224104837,15.3187122484119,15.2327325725555,15.3187122484119,12671.3666822825,0.0,1.0
2019-06-14,21.23,21.26,21.2,21.26,2661,15.2112376535914,15.2327325725555,15.1897427346274,15.2327325725555,3713.90095181781,0.0,1.0
2019-06-17,21.2,21.2,21.14,21.14,1825,15.1897427346274,15.1897427346274,15.1467528966992,15.1467528966992,2547.11358025835,0.0,1.0
2019-06-18,21.6,21.6,21.53,21.56,10306,15.4763416541486,15.4763416541486,15.4261868432324,15.4476817621965,14383.8644154206,0.0,1.0
2019-06-19,21.81,21.9,21.6577,21.6577,17266,15.6268060868973,15.6912908437896,15.5176835482896,15.5176835482896,24097.7879872552,0.0,1.0
2019-06-20,21.77,21.869,21.7623,21.869,1710,15.8603842063071,15.9325099773877,15.854774424112,15.9325099773877,2347.14995020085,0.366,1.0
2019-06-21,21.64,21.66,21.54,21.66,5277,15.7656735978175,15.780244460662,15.6928192835946,15.780244460662,7243.22239018118,0.0,1.0
2019-06-24,21.65,21.71,21.63,21.69,8024,15.7729590292397,15.8166716177734,15.7583881663952,15.8021007549289,11013.7609359132,0.0,1.0
2019-06-25,21.61,21.71,21.6,21.65,2206,15.7438173035506,15.8166716177734,15.7365318721283,15.7729590292397,3027.9606959901,0.0,1.0
2019-06-26,21.78,21.82,21.74,21.74,12919,15.8676696377294,15.8968113634185,15.8385279120403,15.8385279120403,17732.6492436519,0.0,1.0
2019-06-27,21.82,21.82,21.76,21.82,3874,15.8968113634185,15.8968113634185,15.8530987748848,15.8968113634185,5317.46134916847,0.0,1.0
2019-06-28,21.82,21.9,21.8,21.9,2983,15.8968113634185,15.9550948147968,15.882240500574,15.9550948147968,4094.47269090592,0.0,1.0
2019-07-01,21.97,22.06,21.92,22.06,7899,16.0060928347528,16.0716617175533,15.9696656776414,16.0716617175533,10842.1856471558,0.0,1.0
2019-07-02,21.82,21.89,21.8,21.89,3509,15.8968113634185,15.9478093833745,15.882240500574,15.9478093833745,4816.46150599694,0.0,1.0
2019-07-03,21.84,21.87,21.81,21.87,4890,15.9113822262631,15.9332385205299,15.8895259319962,15.9332385205299,6712.02529618837,0.0,1.0
2019-07-05,21.72,21.72,21.72,21.72,60,15.8239570491957,15.8239570491957,15.8239570491957,15.8239570491957,82.3561386035384,0.0,1.0
2019-07-08,21.63,21.67,21.58,21.62,5542,15.7583881663952,15.7875298920843,15.7219610092838,15.7511027349729,7606.96200234682,0.0,1.0
2019-07-09,21.58,21.6,21.55,21.55,5460,15.7219610092838,15.7365318721283,15.7001047150169,15.7001047150169,7494.40861292198,0.0,1.0
2019-07-10,21.78,21.83,21.71,21.71,7016,15.8676696377294,15.9040967948408,15.8166716177734,15.8166716177734,9630.17780737376,0.0,1.0
2019-07-11,21.76,21.76,21.76,21.76,64,15.8530987748848,15.8530987748848,15.8530987748848,15.8530987748848,87.8465478437745,0.0,1.0
2019-07-12,21.76,21.78,21.76,21.76,1069,15.8530987748848,15.8676696377294,15.8530987748848,15.8530987748848,1467.31186945305,0.0,1.0
2019-07-15,21.88,21.92,21.86,21.92,1193,15.9405239519522,15.9696656776414,15.9259530891077,15.9696656776414,1637.51455590036,0.0,1.0
2019-07-16,21.86,21.92,21.82,21.9,3803,15.9259530891077,15.9696656776414,15.8968113634185,15.9550948147968,5220.00658515426,0.0,1.0
2019-07-17,21.8,21.86,21.8,21.8,5379,15.882240500574,15.9259530891077,15.882240500574,15.882240500574,7383.2278258072,0.0,1.0
2019-07-18,22.05,22.05,21.94,21.99,5405,16.064376286131,16.064376286131,15.9842365404859,16.0206636975973,7418.91548586875,0.0,1.0
2019-07-19,21.97,22.06,21.96,22.06,2644,16.0060928347528,16.0716617175533,15.9988074033305,16.0716617175533,3629.16050779591,0.0,1.0
2019-07-22,21.87,21.89,21.84,21.87,3693,15.9332385205299,15.9478093833745,15.9113822262631,15.9332385205299,5069.0203310478,0.0,1.0
2019-07-23,21.81,21.82,21.78,21.82,893,15.8895259319962,15.8968113634185,15.8676696377294,15.8968113634185,1225.73386288267,0.0,1.0
2019-07-24,21.85,21.88,21.78,21.78,4633,15.9186676576854,15.9405239519522,15.8676696377294,15.8676696377294,6359.26650250321,0.0,1.0
2019-07-25,21.68,21.82,21.68,21.82,588,15.7948153235066,15.8968113634185,15.7948153235066,15.8968113634185,807.090158314675,0.0,1.0
2019-07-26,21.65,21.67,21.62,21.67,1349,15.7729590292397,15.7875298920843,15.7511027349729,15.7875298920843,1851.64051626956,0.0,1.0
2019-07-29,21.68,21.68,21.68,21.68,204,15.7948153235066,15.7948153235066,15.7948153235066,15.7948153235066,280.01087125203,0.0,1.0
2019-07-30,21.56,21.58,21.54,21.58,3016,15.7073901464392,15.7219610092838,15.6928192835946,15.7219610092838,4139.76856713786,0.0,1.0
2019-07-31,21.43,21.62,21.31,21.56,11508,15.6126795379495,15.7511027349729,15.5252543608822,15.7073901464392,15795.9073841587,0.0,1.0
2019-08-01,21.04,21.44,21.04,21.4,573,15.3285477124806,15.6199649693718,15.3285477124806,15.5908232436827,786.501123663789,0.0,1.0
2019-08-02,20.9,21.01,20.9,21.01,3213,15.2265516725686,15.3066914182137,15.2265516725686,15.3066914182137,4410.17122221948,0.0,1.0
2019-08-05,20.29,20.56,20.29,20.56,4682,14.7821403558094,14.978847004211,14.7821403558094,14.978847004211,6426.52401569613,0.0,1.0
2019-08-06,20.49,20.49,20.39,20.39,887,14.9278489842551,14.9278489842551,14.8549946700323,14.8549946700323,1217.49824902231,0.0,1.0
2019-08-07,20.47,20.47,20.3,20.3,4809,14.9132781214105,14.9132781214105,14.7894257872317,14.7894257872317,6600.8445090736,0.0,1.0
2019-08-08,20.59,20.64,20.56,20.62,10941,15.0007032984779,15.0371304555893,14.978847004211,15.0225595927447,15017.6418743552,0.0,1.0
2019-08-09,20.44,20.44,20.42,20.42,664,14.8914218271437,14.8914218271437,14.8768509642991,14.8768509642991,911.407933879156,0.0,1.0
2019-08-12,20.14,20.18,20.11,20.11,1259,14.6728588844752,14.7020006101643,14.6510025902084,14.6510025902084,1728.10630836425,0.0,1.0
2019-08-13,20.22,20.3,20.06,20.06,9929,14.7311423358535,14.7894257872317,14.614575433097,14.614575433097,13628.5683365755,0.0,1.0
2019-08-14,19.78,20.05,19.67,20.05,7658,14.4105833532731,14.6072900016747,14.330443607628,14.6072900016747,10511.3884904316,0.0,1.0
2019-08-15,19.74,19.78,19.68,19.78,4087,14.381441627584,14.4105833532731,14.3377290390503,14.4105833532731,5609.825641211,0.0,1.0
2019-08-16,19.88,19.91,19.8461,19.91,7719,14.4834376674959,14.5052939617627,14.4587400549744,14.5052939617627,10595.1172313452,0.0,1.0
2019-08-19,19.86,19.97,19.81,19.97,901,14.4688668046513,14.5490065502964,14.4324396475399,14.5490065502964,1236.71468136314,0.0,1.0
2019-08-20,19.88,19.88,19.8,19.8,29820,14.4834376674959,14.4834376674959,14.4251542161176,14.4251542161176,40931.0008859585,0.0,1.0
2019-08-21,20.04,20.05,19.97,20.01,2545,14.6000045702524,14.6072900016747,14.5490065502964,14.5781482759856,3493.27287910008,0.0,1.0
2019-08-22,19.92,19.96,19.9,19.96,1042,14.512579393185,14.5417211188741,14.4980085303405,14.5417211188741,1430.25160708145,0.0,1.0
2019-08-23,19.68,19.94,19.68,19.91,5614,14.3377290390503,14.5271502560296,14.3377290390503,14.5052939617627,7705.78936867105,0.0,1.0
2019-08-26,19.77,19.83,19.7,19.8,4806,14.4032979218508,14.4470105103845,14.3522999018948,14.4251542161176,6596.72670214342,0.0,1.0
2019-08-27,19.68,19.75,19.63,19.73,8223,14.3377290390503,14.3887270590062,14.3013018819389,14.3741561961617,11286.9087956149,0.0,1.0
2019-08-28,19.75,19.75,19.64,19.66,5645,14.3887270590062,14.3887270590062,14.3085873133611,14.3231581762057,7748.34004028292,0.0,1.0
2019-08-29,19.99,19.99,19.94,19.98,2568,14.563577413141,14.563577413141,14.5271502560296,14.5562919817187,3524.84273223144,0.0,1.0
2019-08-30,20.21,20.22,20.15,20.17,9036,14.7238569044312,14.7311423358535,14.6801443158975,14.6947151787421,12402.8344736929,0.0,1.0
2019-09-03,20.23,20.23,20.16,20.18,8289,14.7384277672758,14.7384277672758,14.6874297473198,14.7020006101643,11377.5005480788,0.0,1.0
2019-09-04,20.52,20.52,20.46,20.52,3869,14.9497052785219,14.9497052785219,14.9059926899882,14.9497052785219,5310.59833761817,0.0,1.0
2019-09-05,20.81,20.85,20.78,20.79,3554,15.1609827897681,15.1901245154572,15.1391264955012,15.1464119269235,4878.22860994958,0.0,1.0
2019-09-06,20.94,20.98,20.92,20.96,2776,15.2556933982577,15.2848351239469,15.2411225354132,15.2702642611023,3810.34401272372,0.0,1.0
2019-09-09,21.03,21.03,21.02,21.02,719,15.3212622810583,15.3212622810583,15.313976849636,15.313976849636,986.9010609324,0.0,1.0
2019-09-10,21.06,21.11,21.0,21.0,10489,15.3431185753251,15.3795457324365,15.2994059867914,15.2994059867914,14397.2256302086,0.0,1.0
2019-09-11,21.21,21.21,21.14,21.16,3649,15.4524000466594,15.4524000466594,15.4014020267034,15.4159728895479,5008.62582940517,0.0,1.0
2019-09-12,21.35,21.38,21.27,21.32,4314,15.5543960865713,15.5762523808381,15.496112635193,15.5325397923045,5921.40636559441,0.0,1.0
2019-09-13,21.37,21.48,21.36,21.4,5903,15.5689669494159,15.649106695061,15.5616815179936,15.5908232436827,8102.47143627809,0.0,1.0
2019-09-16,21.37,21.4,21.31,21.39,4198,15.5689669494159,15.5908232436827,15.5252543608822,15.5835378122604,5762.18449762755,0.0,1.0
2019-09-17,21.36,21.37,21.25,21.28,3035,15.5616815179936,15.5689669494159,15.4815417723485,15.5033980666153,4165.84801102897,0.0,1.0
2019-09-18,21.28,21.37,21.19,21.3,4989,15.5033980666153,15.5689669494159,15.4378291838148,15.5179689294599,6847.91292488422,0.0,1.0
2019-09-19,20.86,21.0,20.86,21.0,3676,15.3962002286679,15.4995304315448,15.3962002286679,15.4995304315448,4980.53798087261,0.27286,1.0
2019-09-20,20.82,20.92,20.8,20.92,433,15.3666773135602,15.4404846013294,15.3519158560063,15.4404846013294,586.662934090816,0.0,1.0
2019-09-23,20.7,20.72,20.65,20.65,876,15.2781085682371,15.2928700257909,15.2412049243524,15.2412049243524,1186.87466573569,0.0,1.0
2019-09-24,20.57,20.76,20.56,20.76,5529,15.182159094137,15.3223929408986,15.1747783653601,15.3223929408986,7491.13016764002,0.0,1.0
2019-09-25,20.54,20.56,20.44,20.51,8159,15.1600169078062,15.1747783653601,15.086209620037,15.1378747214755,11054.4639243579,0.0,1.0
2019-09-26,20.49,20.65,20.45,20.65,5795,15.1231132639216,15.2412049243524,15.0935903488139,15.2412049243524,7851.52818257803,0.0,1.0
2019-09-27,20.45,20.6,20.39,20.6,2737,15.0935903488139,15.2043012804678,15.0493059761523,15.2043012804678,3708.30589054634,0.0,1.0
2019-09-30,20.46,20.52,20.46,20.5,7857,15.1009710775908,15.1452554502524,15.1009710775908,15.1304939926985,10645.2902382253,0.0,1.0
2019-10-01,20.27,20.33,20.22,20.33,2477,14.9607372308292,15.0050216034908,14.9238335869446,15.0050216034908,3356.03715414078,0.0,1.0
2019-10-02,20.09,20.19,20.03,20.17,5201,14.8278841128446,14.9016914006138,14.783599740183,14.88692994306,7046.72960786682,0.0,1.0
2019-10-03,20.25,20.27,20.15,20.23,1945,14.9459757732754,14.9607372308292,14.8721684855061,14.9312143157215,2635.24112426475,0.0,1.0
2019-10-04,20.39,20.39,20.25,20.25,4332,15.0493059761523,15.0493059761523,14.9459757732754,14.9459757732754,5869.339100419,0.0,1.0
2019-10-07,20.2,20.33,20.2,20.31,4376,14.9090721293908,15.0050216034908,14.9090721293908,14.9902601459369,5928.95380965683,0.0,1.0
2019-10-08,20.05,20.24,20.05,20.24,691,14.7983611977369,14.9385950444985,14.7983611977369,14.9385950444985,936.221910985573,0.0,1.0
2019-10-09,20.2,20.31,20.18,20.31,1648,14.9090721293908,14.9902601459369,14.8943106718369,14.9902601459369,2232.84183690915,0.0,1.0
2019-10-10,20.3,20.33,20.29,20.31,1975,14.98287941716,15.0050216034908,14.9754986883831,14.9902601459369,2675.88751692694,0.0,1.0
2019-10-11,20.61,20.66,20.59,20.59,2298,15.2116820092447,15.2485856531294,15.1969205516909,15.1969205516909,3113.51367792309,0.0,1.0
2019-10-14,20.55,20.55,20.51,20.53,1135,15.1673976365832,15.1673976365832,15.1378747214755,15.1526361790293,1537.78852238586,0.0,1.0
2019-10-15,20.56,20.62,20.5,20.55,1951,15.1747783653601,15.2190627380216,15.1304939926985,15.1673976365832,2643.37040279719,0.0,1.0
2019-10-16,20.58,20.59,20.5,20.5,6684,15.1895398229139,15.1969205516909,15.1304939926985,15.1304939926985,9056.01628513402,0.0,1.0
2019-10-17,20.64,20.73,20.64,20.73,9195,15.2338241955755,15.3002507545678,15.2338241955755,15.3002507545678,12458.1193509586,0.0,1.0
2019-10-18,20.68,20.69,20.66,20.67,3019,15.2633471106832,15.2707278394601,15.2485856531294,15.2559663819063,4090.38198157085,0.0,1.0
2019-10-21,20.65,20.66,20.62,20.63,4637,15.2412049243524,15.2485856531294,15.2190627380216,15.2264434667986,6282.57742581783,0.0,1.0
2019-10-22,20.8,20.82,20.74,20.74,3970,15.3519158560063,15.3666773135602,15.3076314833448,15.3076314833448,5378.872628962,0.0,1.0
2019-10-23,20.88,20.91,20.72,20.72,4560,15.4109616862217,15.4331038725525,15.2928700257909,15.2928700257909,6178.25168465157,0.0,1.0
2019-10-24,20.86,20.9,20.82,20.87,1159,15.3962002286679,15.4257231437756,15.3666773135602,15.4035809574448,1570.3056365156,0.0,1.0
2019-10-25,20.87,20.87,20.82,20.82,188,15.4035809574448,15.4035809574448,15.3666773135602,15.3666773135602,254.717394016336,0.0,1.0
2019-10-28,21.0,21.04,21.0,21.02,2681,15.4995304315448,15.5290533466525,15.4995304315448,15.5142918890987,3632.43262424361,0.0,1.0
2019-10-29,20.96,21.02,20.94,21.02,6422,15.4700075164371,15.5142918890987,15.4552460588833,15.5142918890987,8701.03778921763,0.0,1.0
2019-10-30,21.01,21.01,20.83,20.83,4064,15.5069111603218,15.5069111603218,15.3740580423371,15.3740580423371,5506.23132597015,0.0,1.0
2019-10-31,20.73,20.91,20.73,20.91,1951,15.3002507545678,15.4331038725525,15.3002507545678,15.4331038725525,2643.3704027972,0.0,1.0
2019-11-01,20.98,20.98,20.9,20.93,2903,15.484768973991,15.484768973991,15.4257231437756,15.4478653301064,3933.21592994374,0.0,1.0
2019-11-04,21.14,21.31,21.12,21.31,4863,15.6028606344218,15.7283330236295,15.588099176868,15.7283330236295,6588.78025053959,0.0,1.0
2019-11-05,21.3,21.34,21.23,21.3,6912,15.7209522948526,15.7504752099603,15.6692871934141,15.7209522948526,9364.92886936659,0.0,1.0
2019-11-06,21.38,21.38,21.3,21.34,6481,15.779998125068,15.779998125068,15.7209522948526,15.7504752099603,8780.97569478658,0.0,1.0
2019-11-07,21.46,21.5,21.46,21.5,447,15.8390439552834,15.8685668703911,15.8390439552834,15.8685668703911,605.631250666503,0.0,1.0
2019-11-08,21.32,21.39,21.32,21.39,1209,15.7357137524065,15.787378853845,15.7357137524065,15.787378853845,1638.0496242859,0.0,1.0
2019-11-11,21.17,21.17,21.05,21.14,7722,15.6250028207526,15.6250028207526,15.5364340754295,15.6028606344218,10462.3814712455,0.0,1.0
2019-11-12,21.01,21.1,20.91,21.1,70826,15.5069111603218,15.5733377193141,15.4331038725525,15.5733377193141,95960.7135563882,0.0,1.0
2019-11-13,20.85,20.86,20.77,20.8,7579,15.3888194998909,15.3962002286679,15.3297736696755,15.3519158560063,10268.6336662224,0.0,1.0
2019-11-14,20.81,20.84,20.74,20.78,21023,15.3592965847832,15.381438771114,15.3076314833448,15.3371543984525,28483.6370979013,0.0,1.0
2019-11-15,21.02,21.02,20.99,21.0,2016,15.5142918890987,15.5142918890987,15.4921497027679,15.4995304315448,2731.43758689858,0.0,1.0
2019-11-18,20.98,21.04,20.95,21.0,36148,15.484768973991,15.5290533466525,15.4626267876602,15.4995304315448,48976.1933984176,0.0,1.0
2019-11-19,21.0,21.1,21.0,21.1,2171,15.4995304315448,15.5733377193141,15.4995304315448,15.5733377193141,2941.44394898653,0.0,1.0
2019-11-20,20.95,21.0,20.92,21.0,2295,15.4626267876602,15.4995304315448,15.4404846013294,15.4995304315448,3109.44903865687,0.0,1.0
2019-11-21,20.92,20.92,20.82,20.83,3352,15.4404846013294,15.4404846013294,15.3666773135602,15.3740580423371,4541.55694012107,0.0,1.0
2019-11-22,20.87,20.91,20.84,20.91,965,15.4035809574448,15.4331038725525,15.381438771114,15.4331038725525,1307.45896396683,0.0,1.0
2019-11-25,20.96,20.96,20.91,20.96,4672,15.4700075164371,15.4700075164371,15.4331038725525,15.4700075164371,6329.99821725705,0.0,1.0
2019-11-26,20.8,20.92,20.73,20.92,12757,15.3519158560063,15.4404846013294,15.3002507545678,15.4404846013294,17284.2010397149,0.0,1.0
2019-11-27,20.72,20.72,20.68,20.71,3048,15.2928700257909,15.2928700257909,15.2633471106832,15.285489297014,4129.67349447762,0.0,1.0
2019-11-29,20.6,20.64,20.6,20.64,2030,15.2043012804678,15.2338241955755,15.2043012804678,15.2338241955755,2750.40590347427,0.0,1.0
2019-12-02,20.63,20.63,20.61,20.61,1064,15.2264434667986,15.2264434667986,15.2116820092447,15.2116820092447,1441.59205975203,0.0,1.0
2019-12-03,20.46,20.56,20.42,20.56,9238,15.1009710775908,15.1747783653601,15.0714481624831,15.1747783653601,12516.3791804411,0.0,1.0
2019-12-04,20.6,20.62,20.6,20.61,2129,15.2043012804678,15.2190627380216,15.2043012804678,15.2116820092447,2884.53899925947,0.0,1.0
2019-12-05,20.68,20.71,20.66,20.7,2817,15.2633471106832,15.285489297014,15.2485856531294,15.2781085682371,3816.69627097882,0.0,1.0
2019-12-06,20.8,20.86,20.76,20.82,5195,15.3519158560063,15.3962002286679,15.3223929408986,15.3666773135602,7038.6003293344,0.0,1.0
2019-12-09,20.78,20.86,20.78,20.86,4657,15.3371543984525,15.3962002286679,15.3371543984525,15.3962002286679,6309.67502092593,0.0,1.0
2019-12-10,20.803,20.87,20.74,20.87,2146,15.3541300746394,15.4035809574448,15.3076314833448,15.4035809574448,2907.57195510137,0.0,1.0
2019-12-11,20.98,20.98,20.88,20.95,7813,15.484768973991,15.484768973991,15.4109616862217,15.4626267876602,10585.6755289874,0.0,1.0
2019-12-12,21.21,21.21,21.14,21.16,3624,15.6545257358603,15.6545257358603,15.6028606344218,15.6176220919757,4910.0842335915,0.0,1.0
2019-12-13,21.43,21.47,21.4,21.47,1427,15.8169017689527,15.8464246840604,15.7947595826219,15.8464246840604,1933.41341096442,0.0,1.0
2019-12-16,21.68,21.76,21.62,21.64,16944,16.0014199883758,16.0604658185912,15.9571356157143,15.9718970732681,22957.0825756,0.0,1.0
2019-12-17,21.71,21.81,21.66,21.81,4797,16.0235621747066,16.0973694624759,15.986658530822,16.0973694624759,6499.35818668279,0.0,1.0
2019-12-18,21.83,21.87,21.72,21.72,9264,16.1121309200297,16.1416538351374,16.0309429034835,16.0309429034835,12551.6060540816,0.0,1.0
2019-12-19,21.6,21.6,21.6,21.6,467,16.0695441149868,16.0695441149868,16.0695441149868,16.0695441149868,627.721603538987,0.1723,1.0
2019-12-20,21.57,21.6,21.54,21.6,7117,16.047225303716,16.0695441149868,16.0249064924452,16.0695441149868,9566.3697053254,0.0,1.0
2019-12-23,21.56,21.56,21.5,21.5,1132,16.0397856999591,16.0397856999591,15.9951480774175,15.9951480774175,1521.58641371762,0.0,1.0
2019-12-24,21.67,21.68,21.63,21.66,2645,16.1216213412854,16.1290609450424,16.0918629262577,16.1141817375285,3555.2968765752,0.0,1.0
2019-12-26,21.82,21.82,21.75,21.78,3089,16.2332153976395,16.2332153976395,16.1811381713409,16.2034569826117,4152.10285510048,0.0,1.0
2019-12-27,21.8,21.86,21.74,21.83,6152,16.2183361901256,16.2629738126672,16.173698567584,16.2406550013964,8269.2576123594,0.0,1.0
2019-12-30,21.71,21.85,21.71,21.81,4195,16.1513797563132,16.2555342089103,16.1513797563132,16.2257757938825,5638.74117097652,0.0,1.0
2019-12-31,21.75,21.75,21.7,21.74,803,16.1811381713409,16.1811381713409,16.1439401525562,16.173698567584,1079.35856026083,0.0,1.0
2020-01-02,22.04,22.04,21.9,21.96,8265,16.3968866802921,16.3968866802921,16.292732227695,16.3373698502366,11109.4626407917,0.0,1.0
2020-01-03,21.8,21.9,21.67,21.67,8969,16.2183361901256,16.292732227695,16.1216213412854,16.1216213412854,12055.7495977327,0.0,1.0
2020-01-06,21.75,21.79,21.72,21.72,9996,16.1811381713409,16.2108965863687,16.1588193600701,16.1588193600701,13436.1994624747,0.0,1.0
2020-01-07,21.7,21.7,21.66,21.66,542,16.1439401525562,16.1439401525562,16.1141817375285,16.1141817375285,728.533424235825,0.0,1.0
2020-01-08,21.92,22.0,21.75,21.75,4026,16.3076114352089,16.3671282652644,16.1811381713409,16.1811381713409,5411.57853500632,0.0,1.0
2020-01-09,22.0,22.07,21.95,22.07,4117,16.3671282652644,16.4192054915629,16.3299302464797,16.4192054915629,5533.89687745181,0.0,1.0
2020-01-10,22.15,22.17,22.11,22.12,3129,16.4787223216185,16.4936015291323,16.4489639065907,16.4564035103476,4205.86915947212,0.0,1.0
2020-01-13,22.4,22.4,22.24,22.24,103087,16.6647124155419,16.6647124155419,16.5456787554309,16.5456787554309,138565.175469001,0.0,1.0
2020-01-14,22.39,22.39,22.32,22.39,2432,16.657272811785,16.657272811785,16.6051955854864,16.657272811785,3268.99130579616,0.0,1.0
2020-01-15,22.22,22.3,22.22,22.3,1338,16.530799547917,16.5903163779725,16.530799547917,16.5903163779725,1798.48288123161,0.0,1.0
2020-01-16,22.32,22.37,22.24,22.37,5894,16.6051955854864,16.6423936042711,16.5456787554309,16.6423936042711,7922.46494916227,0.0,1.0
2020-01-17,22.46,22.47,22.37,22.41,6957,16.7093500380835,16.7167896418405,16.6423936042711,16.6721520192989,9351.30448783882,0.0,1.0
2020-01-21,22.22,22.26,22.2,22.25,3255,16.530799547917,16.5605579629448,16.5159203404031,16.5531183591878,4375.23301824282,0.0,1.0
2020-01-22,22.29,22.31,22.28,22.29,3524,16.5828767742156,16.5977559817295,16.5754371704587,16.5828767742156,4736.81141514215,0.0,1.0
2020-01-23,22.24,22.24,22.06,22.06,20774,16.5456787554309,16.5456787554309,16.411765887806,16.411765887806,27923.5301754151,0.0,1.0
2020-01-24,22.05,22.09,22.02,22.09,790,16.4043262840491,16.4340846990768,16.3820074727783,16.4340846990768,1061.88451134004,0.0,1.0
2020-01-27,21.5,21.5,21.33,21.33,2411,15.9951480774175,15.9951480774175,15.8686748135495,15.8686748135495,3240.76399600105,0.0,1.0
2020-01-28,21.63,21.63,21.5,21.5,2555,16.0918629262577,16.0918629262577,15.9951480774175,15.9951480774175,3434.32269173898,0.0,1.0
2020-01-29,21.59,21.61,21.57,21.57,954,16.0621045112299,16.0769837187438,16.047225303716,16.047225303716,1282.32635926379,0.0,1.0
2020-01-30,21.4434,21.46,21.3044,21.3044,122681,15.9530399201532,15.9653896623897,15.8496294279317,15.8496294279317,164902.599665452,0.0,1.0
2020-01-31,20.95,21.19,20.9,21.19,10357,15.5859698707859,15.7645203609524,15.5487718520012,15.7645203609524,13921.4403594288,0.0,1.0
2020-02-03,21.05,21.06,21.01,21.06,1158,15.6603659083552,15.6678055121122,15.6306074933275,15.6678055121122,1556.5345115592,0.0,1.0
2020-02-04,21.44,21.47,21.42,21.42,862,15.9505104548758,15.9728292661466,15.935631247362,15.935631247362,1158.66385920901,0.0,1.0
2020-02-05,21.542,21.83,21.52,21.83,29902,16.0263944131966,16.2406550013964,16.0100272849313,16.2406550013964,40193.0008330251,0.0,1.0
2020-02-06,21.46,21.6,21.46,21.6,3129,15.9653896623897,16.0695441149868,15.9653896623897,16.0695441149868,4205.86915947213,0.0,1.0
2020-02-07,21.23,21.33,21.21,21.33,3319,15.7942787759801,15.8686748135495,15.7793995684662,15.8686748135495,4461.25910523746,0.0,1.0
2020-02-10,21.18,21.18,21.11,21.11,554,15.7570807571954,15.7570807571954,15.7050035308969,15.7050035308969,744.66331554732,0.0,1.0
2020-02-11,21.34,21.36,21.2,21.2,2267,15.8761144173064,15.8909936248203,15.7719599647093,15.7719599647093,3047.20530026313,0.0,1.0
2020-02-12,21.46,21.46,21.43,21.45,3160,15.9653896623897,15.9653896623897,15.9430708511189,15.9579500586328,4247.53804536016,0.0,1.0
2020-02-13,21.27,21.41,21.27,21.41,1776,15.8240371910079,15.928191643605,15.8240371910079,15.928191643605,2387.22391410115,0.0,1.0
2020-02-14,21.23,21.31,21.23,21.31,782,15.7942787759801,15.8537956060356,15.7942787759801,15.8537956060356,1051.13125046571,0.0,1.0
2020-02-18,21.13,21.13,21.09,21.09,370,15.7198827384107,15.7198827384107,15.690124323383,15.690124323383,497.338315437741,0.0,1.0
2020-02-19,21.19,21.22,21.15,21.18,54271,15.7645203609524,15.7868391722232,15.7347619459246,15.7570807571954,72948.777613842,0.0,1.0
2020-02-20,20.93,21.11,20.9,21.11,2025,15.571090663272,15.7050035308969,15.5487718520012,15.7050035308969,2721.91915881465,0.0,1.0
2020-02-21,20.95,21.01,20.87,20.87,4230,15.5859698707859,15.6306074933275,15.5264530407303,15.5264530407303,5685.78668730171,0.0,1.0
2020-02-24,20.26,20.34,20.24,20.24,3202,15.0726372115571,15.1321540416126,15.0577580040432,15.0577580040432,4303.99266495039,0.0,1.0
2020-02-25,19.92,20.28,19.92,20.28,18681,14.8196906838212,15.087516419071,14.8196906838212,15.087516419071,25110.2082991687,0.0,1.0
2020-02-26,19.9,20.02,19.87,20.02,1679,14.8048114763073,14.8940867213906,14.7824926650365,14.8940867213906,2256.84062599991,0.0,1.0
2020-02-27,19.41,19.74,19.41,19.57,34008,14.4402708922173,14.6857778161963,14.4402708922173,14.5593045523284,45712.1119767749,0.0,1.0
2020-02-28,19.12,19.12,18.7,18.82,12979,14.2245223832661,14.2245223832661,13.9120590254747,14.001334270558,17445.8216109904,0.0,1.0
2020-03-02,19.5,19.5,19.07,19.07,10437,14.5072273260298,14.5072273260298,14.1873243644814,14.1873243644814,14028.9729681721,0.0,1.0
2020-03-03,19.51,19.94,19.4,19.48,18273,14.5146669297867,14.8345698913351,14.4328312884604,14.4923481185159,24561.7919945779,0.0,1.0
2020-03-04,19.83,19.83,19.71,19.71,3911,14.7527342500088,14.7527342500088,14.6634590049255,14.6634590049255,5257.00040993782,0.0,1.0
2020-03-05,19.37,19.56,19.34,19.54,2345,14.4105124771896,14.5518649485714,14.3881936659188,14.5369857410575,3152.04959378783,0.0,1.0
2020-03-06,19.08,19.18,18.96,19.09,9456,14.1947639682384,14.2691600058078,14.1054887231551,14.2022035719953,12710.3543534575,0.0,1.0
2020-03-09,17.6,17.79,17.6,17.68,7606,13.0937026122115,13.2350550835933,13.0937026122115,13.153219442267,10223.6627762688,0.0,1.0
2020-03-10,18.18,18.18,17.85,18.12,97448,13.5251996301139,13.5251996301139,13.279692706135,13.4805620075723,130985.470710208,0.0,1.0
2020-03-11,17.39,17.76,17.33,17.74,11442,12.9374709333158,13.2127362723225,12.8928333107742,13.1978570648086,15379.8513655098,0.0,1.0
2020-03-12,15.68,15.91,15.19,15.74,7661,11.6652986908793,11.8364095772889,11.3007581067894,11.709936313421,10297.5914447798,0.0,1.0
2020-03-13,16.22,17.0,15.84,17.0,161271,12.067037293754,12.6473263867952,11.7843323509904,12.6473263867952,216773.641807999,0.0,1.0
2020-03-16,14.46,15.27,14.46,14.73,4544,10.7576670325329,11.3602749368449,10.7576670325329,10.9585363339702,6107.85217661914,0.0,1.0
2020-03-17,15.23,15.23,14.63,14.63,7839,11.3305165218171,11.3305165218171,10.8841402964008,10.8841402964008,10536.8514992336,0.0,1.0
2020-03-18,13.82,14.48,13.74,14.06,15565,10.2815323920888,10.7725462400467,10.2220155620333,10.4600828822553,20921.8131886174,0.0,1.0
2020-03-19,13.93,14.23,13.47,13.49,19383,10.4365067779496,10.6612700251416,10.0918697989218,10.1068540154013,25871.2225982041,0.09831,1.0
2020-03-20,13.89,14.45,13.89,14.45,2967,10.4065383449907,10.8260964064158,10.4065383449907,10.8260964064158,3960.16702517006,0.0,1.0
2020-03-23,13.63,13.79,13.43,13.54,9777,10.2117435307576,10.3316172625933,10.0619013659629,10.1443145566,13049.7313802116,0.0,1.0
2020-03-24,14.44,14.49,14.26,14.31,1970,10.818604298176,10.8560648393747,10.6837463498608,10.7212068910595,2629.43344778735,0.0,1.0
2020-03-25,15.0,15.3,14.55,14.55,11526,11.2381623596011,11.4629256067932,10.9010174888131,10.9010174888131,15384.1877762422,0.0,1.0
2020-03-26,15.62,15.62,15.09,15.34,8322,11.7026730704646,11.7026730704646,11.3055913337587,11.4928940397521,11107.6878946631,0.0,1.0
2020-03-27,14.85,15.05,14.78,14.93,2564,11.1257807360051,11.2756229007998,11.073335978327,11.185717601923,3422.26769549582,0.0,1.0
2020-03-30,14.73,14.78,14.65,14.65,1215,11.0358754371283,11.073335978327,10.9759385712104,10.9759385712104,1621.70641576733,0.0,1.0
2020-03-31,15.03,15.29,14.94,14.94,19915,11.2606386843203,11.4554334985534,11.1932097101627,11.1932097101627,26581.3031028859,0.0,1.0
2020-04-01,14.51,14.74,14.43,14.66,4463,10.8710490558542,11.043367545368,10.8111121899363,10.9834306794502,5956.93476013954,0.0,1.0
2020-04-02,14.93,14.95,14.64,14.71,3786,11.185717601923,11.2007018184025,10.9684464629707,11.0208912206488,5053.31727579842,0.0,1.0
2020-04-03,14.67,14.67,14.57,14.57,1455,10.9909227876899,10.9909227876899,10.9160017052926,10.9160017052926,1942.04348554852,0.0,1.0
2020-04-06,15.51,15.72,15.27,15.27,2747,11.6202598798276,11.777594152862,11.440449282074,11.440449282074,3666.52471120397,0.0,1.0
2020-04-07,15.65,15.81,15.65,15.81,989,11.7251493951839,11.8450231270196,11.7251493951839,11.8450231270196,1320.05567505669,0.0,1.0
2020-04-08,15.8,15.86,15.65,15.65,3285,11.8375310187799,11.8824836682183,11.7251493951839,11.7251493951839,4384.61364263016,0.0,1.0
2020-04-09,15.93,16.14,15.86,16.03,5267,11.9349284258964,12.0922626989308,11.8824836682183,12.0098495082937,7030.06394390658,0.0,1.0
2020-04-13,16.045,16.0679,15.9157,15.9157,5467,12.0210876706533,12.0382445985223,11.9242147111136,11.9242147111136,7297.01150205761,0.0,1.0
2020-04-14,16.34,16.5,16.31,16.31,10332,12.2421048637255,12.3619785955612,12.2196285390063,12.2196285390063,13790.5108540806,0.0,1.0
2020-04-15,15.8,15.85,15.77,15.81,3980,11.8375310187799,11.8749915599785,11.8150546940607,11.8450231270196,5312.25640720488,0.0,1.0
2020-04-16,15.58,15.64,15.51,15.64,44474,11.6727046375057,11.7176572869441,11.6202598798276,11.7176572869441,59361.1285060379,0.0,1.0
2020-04-17,16.0,16.02,15.92,15.99,78732,11.9873731835745,12.002357400054,11.9274363176567,11.9798810753348,105086.575741723,0.0,1.0
2020-04-20,15.8,15.95,15.79,15.93,9184,11.8375310187799,11.9499126423759,11.8300389105401,11.9349284258964,12258.2318702939,0.0,1.0
2020-04-21,15.37,15.43,15.29,15.36,8225,11.5153703644713,11.5603230139097,11.4554334985534,11.5078782562316,10978.2183289599,0.0,1.0
2020-04-22,15.64,15.68,15.56,15.68,6979,11.7176572869441,11.7476257199031,11.6577204210262,11.7476257199031,9315.13504167915,0.0,1.0
2020-04-23,15.64,15.89,15.59,15.8,4425,11.7176572869441,11.9049599929375,11.6801967457454,11.8375310187799,5906.21472409088,0.0,1.0
2020-04-24,15.53,15.53,15.47,15.47,2642,11.635244096307,11.635244096307,11.5902914468686,11.5902914468686,3526.37724317472,0.0,1.0
2020-04-27,15.84,15.84,15.73,15.73,1756,11.8674994517388,11.8674994517388,11.7850862611017,11.7850862611017,2343.79956056578,0.0,1.0
2020-04-28,15.97,16.04,15.92,15.98,3026,11.9648968588553,12.0173416165335,11.9274363176567,11.9723889670951,4038.91655482464,0.0,1.0
2020-04-29,16.5,16.5,16.24,16.24,2378,12.3619785955612,12.3619785955612,12.1671837813282,12.1671837813282,3174.0064664154,0.0,1.0
2020-04-30,16.15,16.42,16.06,16.42,12518,12.0997548071706,12.3020417296434,12.0323258330129,12.3020417296434,16708.247664671,0.0,1.0
2020-05-01,15.7,15.7,15.7,15.7,309,11.7626099363825,11.7626099363825,11.7626099363825,11.7626099363825,412.433977343295,0.0,1.0
2020-05-04,15.96,16.04,15.38,16.03,26048,11.9574047506156,12.0173416165335,11.522862472711,12.0098495082937,34767.2499735862,0.0,1.0
2020-05-05,16.0,16.19,16.0,16.04,3560,11.9873731835745,12.1297232401295,11.9873731835745,12.0173416165335,4751.66653508781,0.0,1.0
2020-05-06,15.83,16.03,15.81,16.03,3973,11.8600073434991,12.0098495082937,11.8450231270196,12.0098495082937,5302.91324266959,0.0,1.0
2020-05-07,15.87,15.94,15.83,15.92,12722,11.889975776458,11.9424205341361,11.8600073434991,11.9274363176567,16980.5341739851,0.0,1.0
2020-05-08,16.15,16.16,16.11,16.16,13864,12.0997548071706,12.1072469154103,12.0697863742116,12.1072469154103,18504.8047310272,0.0,1.0
2020-05-11,15.98,16.0,15.98,16.0,319,11.9723889670951,11.9873731835745,11.9723889670951,11.9873731835745,425.781355250844,0.0,1.0
2020-05-12,15.97,16.13,15.97,16.1,8022,11.9648968588553,12.0847705906911,11.9648968588553,12.0622942659719,10707.2665574366,0.0,1.0
2020-05-13,15.87,16.08,15.8,16.08,1069,11.889975776458,12.0473100494924,11.8375310187799,12.0473100494924,1426.83469831709,0.0,1.0
2020-05-14,15.96,15.96,15.64,15.64,4156,11.9574047506156,11.9574047506156,11.7176572869441,11.7176572869441,5547.17025837778,0.0,1.0
2020-05-15,15.88,15.88,15.86,15.86,2445,11.8974678846977,11.8974678846977,11.8824836682183,11.8824836682183,3263.43389839598,0.0,1.0
2020-05-18,16.61,16.64,16.37,16.37,6471,12.4443917861983,12.4668681109175,12.2645811884447,12.2645811884447,8637.08824397561,0.0,1.0
2020-05-19,16.52,16.63,16.52,16.58,2824,12.3769628120407,12.4593760026778,12.3769628120407,12.4219154614791,3769.29952109212,0.0,1.0
2020-05-20,16.74,16.79,16.71,16.79,947,12.5417891933149,12.5792497345135,12.5193128685957,12.5792497345135,1263.99668784498,0.0,1.0
2020-05-21,16.81,16.81,16.75,16.77,1332,12.594233950993,12.594233950993,12.5492813015546,12.5642655180341,1777.87073728566,0.0,1.0
2020-05-22,16.6,16.67,16.6,16.67,3238,12.4368996779586,12.4893444356367,12.4368996779586,12.4893444356367,4321.88096646468,0.0,1.0
2020-05-26,17.2,17.26,17.19,17.24,1075,12.8864261723426,12.931378821781,12.8789340641029,12.9163946053016,1434.84312506163,0.0,1.0
2020-05-27,17.41,17.41,17.19,17.23,1554,13.043760445377,13.043760445377,12.8789340641029,12.9089024970618,2074.18252683328,0.0,1.0
2020-05-28,17.4,17.47,17.39,17.44,3209,13.0362683371373,13.0887130948155,13.0287762288976,13.0662367700963,4283.1735705328,0.0,1.0
2020-05-29,17.64,17.64,17.49,17.5,735,13.2160789348909,13.2160789348909,13.1036973112949,13.1111894195347,981.032276204926,0.0,1.0
2020-06-01,18.03,18.03,17.78,17.79,6721,13.5082711562406,13.5082711562406,13.3209684502472,13.3284605584869,8970.77269166432,0.0,1.0
2020-06-02,18.43,18.43,18.23,18.23,6281,13.8079554858299,13.8079554858299,13.6581133210352,13.6581133210352,8383.48806373216,0.0,1.0
2020-06-03,18.95,18.96,18.82,18.82,14435,14.1975451142961,14.2050372225358,14.1001477071796,14.1001477071796,19266.9400095484,0.0,1.0
2020-06-04,18.7,18.76,18.69,18.69,9990,14.0102424083027,14.0551950577412,14.002750300063,14.002750300063,13334.0305296425,0.0,1.0
2020-06-05,19.15,19.19,19.15,19.19,375,14.3473872790908,14.3773557120497,14.3473872790908,14.3773557120497,500.526671533124,0.0,1.0
2020-06-08,19.4,19.4,19.26,19.26,309,14.5346899850841,14.5346899850841,14.4298004697279,14.4298004697279,412.433977343295,0.0,1.0
2020-06-09,19.23,19.23,19.23,19.23,402,14.4073241450087,14.4073241450087,14.4073241450087,14.4073241450087,536.564591883508,0.0,1.0
2020-06-10,19.24,19.24,19.02,19.07,3728,14.4148162532484,14.4148162532484,14.2499898719742,14.2874504131729,4975.90248393463,0.0,1.0
2020-06-11,18.17,18.5,18.17,18.5,2916,13.6131606715968,13.8604002435081,13.6131606715968,13.8604002435081,3892.09539784159,0.0,1.0
2020-06-12,18.54,18.56,18.49,18.56,603,13.890368676467,13.9053528929465,13.8529081352683,13.9053528929465,804.846887825264,0.0,1.0
2020-06-15,18.47,18.53,18.25,18.25,2500,13.8379239187889,13.8828765682273,13.6730975375147,13.6730975375147,3336.84447688749,0.0,1.0
2020-06-16,18.66,18.89,18.61,18.89,2444,13.9802739753438,14.1525924648577,13.9428134341451,14.1525924648577,3262.09916060522,0.0,1.0
2020-06-17,18.69,18.73,18.69,18.69,471,14.002750300063,14.0327187330219,14.002750300063,14.002750300063,628.661499445605,0.0,1.0
2020-06-18,18.26,18.54,18.22,18.26,4551,13.9081249729952,14.1213930448702,13.8776581055844,13.9081249729952,5975.015335378,0.3037,1.0
2020-06-19,18.31,18.45,18.31,18.45,700,13.9462085572586,14.0528425931961,13.9462085572586,14.0528425931961,919.031143652955,0.0,1.0
2020-06-22,18.36,18.36,18.35,18.35,158,13.984292141522,13.984292141522,13.9766754246693,13.9766754246693,207.43845813881,0.0,1.0
2020-06-23,18.53,18.63,18.53,18.55,17629,14.1137763280176,14.1899434965444,14.1137763280176,14.1290097617229,23145.1429020827,0.0,1.0
2020-06-24,18.07,18.07,18.07,18.07,145,13.7634073527942,13.7634073527942,13.7634073527942,13.7634073527942,190.370736899542,0.0,1.0
2020-06-25,18.18,18.18,18.08,18.08,340,13.8471912381737,13.8471912381737,13.7710240696469,13.7710240696469,446.38655548858,0.0,1.0
2020-06-26,17.98,18.12,17.98,18.12,1198,13.6948569011201,13.8014909370576,13.6948569011201,13.8014909370576,1572.85615728035,0.0,1.0
2020-06-29,18.09,18.09,17.96,17.96,1433,13.7786407864996,13.7786407864996,13.6796234674147,13.6796234674147,1881.38804122098,0.0,1.0
2020-06-30,17.99,18.01,17.88,18.01,582,13.7024736179728,13.7177070516782,13.6186897325933,13.7177070516782,764.108750865743,0.0,1.0
2020-07-01,18.11,18.12,17.97,17.97,900,13.793874220205,13.8014909370576,13.6872401842674,13.6872401842674,1181.61147041094,0.0,1.0
2020-07-02,18.43,18.52,18.4,18.42,3314,14.0376091594907,14.1061596111649,14.0147590089327,14.0299924426381,4350.95601437987,0.0,1.0
2020-07-06,18.85,18.85,18.83,18.83,391,14.3575112673033,14.3575112673033,14.342277833598,14.342277833598,513.344538811867,0.0,1.0
2020-07-07,18.58,18.71,18.58,18.7,846,14.151859912281,14.2508772313658,14.151859912281,14.2432605145131,1110.71478218628,0.0,1.0
2020-07-08,18.83,18.83,18.75,18.8,1605,14.342277833598,14.342277833598,14.2813440987765,14.3194276830399,2107.20712223285,0.0,1.0
2020-07-09,18.75,18.89,18.7,18.89,700,14.2813440987765,14.3879781347141,14.2432605145131,14.3879781347141,919.031143652959,0.0,1.0
2020-07-10,18.74,18.74,18.74,18.74,59,14.2737273819238,14.2737273819238,14.2737273819238,14.2737273819238,77.4611963936066,0.0,1.0
2020-07-13,18.83,19.1,18.83,19.08,561,14.342277833598,14.5479291886204,14.342277833598,14.532695754915,736.537816556154,0.0,1.0
2020-07-14,18.91,18.91,18.83,18.83,1054,14.4032115684194,14.4032115684194,14.342277833598,14.342277833598,1383.7983220146,0.0,1.0
2020-07-15,18.97,18.97,18.97,18.97,162,14.4489118695355,14.4489118695355,14.4489118695355,14.4489118695355,212.69006467397,0.0,1.0
2020-07-16,18.78,18.94,18.7,18.7,91911,14.3041942493346,14.4260617189775,14.2432605145131,14.2432605145131,120670.102063267,0.0,1.0
2020-07-17,18.97,18.97,18.89,18.89,1676,14.4489118695355,14.4489118695355,14.3879781347141,14.3879781347141,2200.42313823194,0.0,1.0
2020-07-20,19.13,19.13,19.13,19.13,100,14.5707793391784,14.5707793391784,14.5707793391784,14.5707793391784,131.290163378994,0.0,1.0
2020-07-21,19.27,19.36,19.27,19.32,11422,14.6774133751159,14.7459638267901,14.6774133751159,14.7154969593793,14995.9624611487,0.0,1.0
2020-07-22,19.3881,19.4,19.19,19.4,11341,14.7673668011461,14.7764306942008,14.6164796402945,14.7764306942008,14889.6174288117,0.0,1.0
2020-07-23,19.1651,19.31,19.1146,19.31,2055,14.5975140153313,14.7078802425267,14.5590495952253,14.7078802425267,2698.01285743833,0.0,1.0
2020-07-24,19.09,19.26,18.945,18.945,2434,14.5403124717677,14.6697966582633,14.4298700774038,14.4298700774038,3195.6025766447,0.0,1.0
2020-07-27,19.3764,19.3764,19.315,19.34,438,14.7584552424285,14.7584552424285,14.711688600953,14.7307303930847,575.050915599991,0.0,1.0
2020-07-28,19.1933,19.24,19.1933,19.2217,2078,14.6189931568559,14.6545632245579,14.6189931568559,14.6406246327175,2728.20959501549,0.0,1.0
2020-07-29,19.23,19.23,19.23,19.23,479,14.6469465077052,14.6469465077052,14.6469465077052,14.6469465077052,628.879882585381,0.0,1.0
2020-07-30,19.0252,19.045,18.93,18.93,2839,14.4909561465623,14.5060372459306,14.4184450021248,14.4184450021248,3727.32773832964,0.0,1.0
2020-07-31,18.9516,18.96,18.8,18.92,3299,14.4348971105266,14.4412951526828,14.3194276830399,14.4108282852721,4331.262489873,0.0,1.0
2020-08-03,18.96,18.96,18.8471,18.85,793,14.4412951526828,14.4412951526828,14.3553024194161,14.3575112673033,1041.13099559542,0.0,1.0
2020-08-04,19.07,19.07,18.96,18.97,6092,14.5250790380623,14.5250790380623,14.4412951526828,14.4489118695355,7998.19675304831,0.0,1.0
2020-08-05,19.2502,19.2502,19.25,19.25,356,14.6623322757476,14.6623322757476,14.6621799414106,14.6621799414106,467.392981629219,0.0,1.0
2020-08-06,19.37,19.37,19.19,19.26,1493,14.7535805436427,14.7535805436427,14.6164796402945,14.6697966582633,1960.16213924838,0.0,1.0
2020-08-07,19.18,19.18,19.1,19.16,3247,14.6088629234418,14.6088629234418,14.5479291886204,14.5936294897364,4262.99160491593,0.0,1.0
2020-08-10,19.21,19.21,19.13,19.19,2912,14.6317130739998,14.6317130739998,14.5707793391784,14.6164796402945,3823.16955759631,0.0,1.0
2020-08-11,19.33,19.43,19.2,19.4299,7861,14.723113676232,14.7992808447588,14.6240963571472,14.7992046775903,10320.7197432227,0.0,1.0
2020-08-12,19.45,19.5001,19.43,19.43,4805,14.8145142784642,14.8526740298961,14.7992808447588,14.7992808447588,6308.49235036065,0.0,1.0
2020-08-13,19.45,19.51,19.45,19.45,12662,14.8145142784642,14.8602145795803,14.8145142784642,14.8145142784642,16623.9604870482,0.0,1.0
2020-08-14,19.45,19.67,19.45,19.45,39438,14.8145142784642,14.9820820492232,14.8145142784642,14.8145142784642,51778.2146334075,0.0,1.0
2020-08-17,19.475,19.57,19.475,19.57,5252,14.8335560705959,14.9059148806964,14.8335560705959,14.9059148806964,6895.35938066475,0.0,1.0
2020-08-18,19.59,19.67,19.53,19.67,15892,14.9211483144017,14.9820820492232,14.8754480132856,14.9820820492232,20864.6327641897,0.0,1.0
2020-08-19,19.6233,19.765,19.6233,19.765,1898,14.9465119815211,15.0544408593236,14.9465119815211,15.0544408593236,2491.88730093331,0.0,1.0
2020-08-20,19.575,19.59,19.36,19.36,3756,14.9097232391227,14.9211483144017,14.7459638267901,14.7459638267901,4931.25853651501,0.0,1.0
2020-08-21,19.5079,19.5079,19.46,19.46,1608,14.8586150690412,14.8586150690412,14.8221309953169,14.8221309953169,2111.14582713422,0.0,1.0
2020-08-24,19.5503,19.6319,19.521,19.563,1166,14.8909099484966,14.9530623580145,14.8685929681182,14.9005831788995,1530.84330499907,0.0,1.0
2020-08-25,19.5957,19.5957,19.48,19.58,1184,14.9254898430077,14.9254898430077,14.8373644290222,14.913531597549,1554.47553440729,0.0,1.0
2020-08-26,19.5553,19.56,19.5012,19.53,1209,14.8947183069229,14.8982981638437,14.8535118687499,14.8754480132856,1587.29807525204,0.0,1.0
2020-08-27,19.3,19.3,19.3,19.3,238,14.700263525674,14.700263525674,14.700263525674,14.700263525674,312.470588842005,0.0,1.0
2020-08-28,19.6052,19.61,19.42,19.42,3093,14.9327257240178,14.9363817481071,14.7916641279061,14.7916641279061,4060.80475331228,0.0,1.0
2020-08-31,19.29,19.3632,19.2007,19.3632,979,14.6926468088213,14.7484011761829,14.6246295273269,14.7484011761829,1285.33069948035,0.0,1.0
2020-09-01,19.41,19.41,19.32,19.35,2040,14.7840474110535,14.7840474110535,14.7154969593793,14.7383471099374,2678.31933293147,0.0,1.0
2020-09-02,19.25,19.32,19.22,19.32,1858,14.6621799414106,14.7154969593793,14.6393297908525,14.7154969593793,2439.3712355817,0.0,1.0
2020-09-03,19.07,19.21,19.035,19.2,2389,14.5250790380623,14.6317130739998,14.4984205290779,14.6240963571472,3136.52200312417,0.0,1.0
2020-09-04,19.22,19.22,18.98,18.98,2100,14.6393297908525,14.6393297908525,14.4565285863882,14.4565285863882,2757.09343095888,0.0,1.0
2020-09-08,19.0139,19.13,18.925,18.9933,2364,14.4823492565188,14.5707793391784,14.4146366436984,14.4666588198023,3103.69946227941,0.0,1.0
2020-09-09,19.2323,19.2323,19.13,19.15,4105,14.6486983525813,14.6486983525813,14.5707793391784,14.5860127728838,5389.46120670771,0.0,1.0
2020-09-10,18.87,19.1,18.87,19.1,3434,14.3727447010087,14.5479291886204,14.3727447010087,14.5479291886204,4508.50421043465,0.0,1.0
2020-09-11,19.04,19.04,19.03,19.03,249,14.5022288875043,14.5022288875043,14.4946121706516,14.4946121706516,326.912506813694,0.0,1.0
2020-09-14,19.325,19.36,19.251,19.3,2534,14.7193053178057,14.7459638267901,14.6629416130958,14.700263525674,3326.8927400237,0.0,1.0
2020-09-15,19.4505,19.46,19.39,19.46,565,14.8148951143068,14.8221309953169,14.7688139773481,14.8221309953169,741.789423091316,0.0,1.0
2020-09-16,19.4603,19.4711,19.4603,19.4711,343,14.8223594968225,14.8305855510233,14.8223594968225,14.8305855510233,450.325260389947,0.0,1.0
2020-09-17,19.29,19.29,19.18,19.18,1864,14.7781063719084,14.7781063719084,14.6938351587974,14.6938351587974,2433.09657510313,0.1122,1.0
2020-09-18,19.1549,19.29,19.15,19.27,1388,14.6746060001694,14.7781063719084,14.6708521006763,14.7627843331609,1811.76933811327,0.0,1.0
2020-09-21,18.69,18.7,18.54,18.62,1188,14.3184452094851,14.3261062288588,14.2035299188793,14.264818073869,1550.70747383182,0.0,1.0
2020-09-22,18.6448,18.6448,18.53,18.629,3219,14.2838174019159,14.2838174019159,14.1958688995056,14.2717129913054,4201.79070560996,0.0,1.0
2020-09-23,18.2884,18.535,18.2884,18.535,2132,14.0107786714364,14.1996994091924,14.0107786714364,14.1996994091924,2782.91947324028,0.0,1.0
2020-09-24,18.3905,18.43,18.2,18.2,967,14.0889976792421,14.1192587057683,13.9430552601728,13.9430552601728,1262.23411380082,0.0,1.0
2020-09-25,18.3056,18.3056,18.17,18.3,3477,14.0239556247592,14.0239556247592,13.9200722020516,14.01966545391,4538.56051053305,0.0,1.0
2020-09-28,18.3146,18.3146,18.28,18.28,382,14.0308505421956,14.0308505421956,14.0043434151625,14.0043434151625,498.628160777573,0.0,1.0
2020-09-29,18.2789,18.384,18.275,18.35,3700,14.0035007030314,14.0840180166492,14.0005129054757,14.0579705507786,4829.64448920686,0.0,1.0
2020-09-30,18.4,18.4243,18.4,18.4,905,14.0962756476472,14.1148919247253,14.0962756476472,14.0962756476472,1181.30493587357,0.0,1.0
2020-10-01,18.49,18.49,18.38,18.42,5753,14.1652248220107,14.1652248220107,14.0809536088997,14.1115976863946,7509.44452605594,0.0,1.0
2020-10-02,18.3841,18.45,18.3841,18.45,311,14.084094626843,14.1345807445158,14.084094626843,14.1345807445158,405.951198957656,0.0,1.0
2020-10-05,18.67,18.67,18.5,18.5,2007,14.3031231707377,14.3031231707377,14.1728858413844,14.1728858413844,2619.75580806436,0.0,1.0
2020-10-06,18.5359,18.74,18.5359,18.74,506,14.2003889009361,14.3567503063537,14.2003889009361,14.3567503063537,660.486516632071,0.0,1.0
2020-10-07,18.6,18.65,18.585,18.5889,2486,14.2494960351216,14.2878011319902,14.238004506061,14.2409923036168,3244.99897301845,0.0,1.0
2020-10-08,18.8594,18.8699,18.8594,18.8699,527,14.4482228776759,14.4562669480183,14.4482228776759,14.4562669480183,687.898012381627,0.0,1.0
2020-10-09,18.994,19.04,18.98,18.98,1025,14.5513401984462,14.5865808875653,14.540614771323,14.540614771323,1337.94205444244,0.0,1.0
2020-10-12,18.98,18.98,18.9555,18.9555,406,14.540614771323,14.540614771323,14.5218452738574,14.5218452738574,529.955584491347,0.0,1.0
2020-10-13,18.81,18.82,18.79,18.79,1695,14.4103774419698,14.4180384613435,14.3950554032223,14.3950554032223,2212.4992997853,0.0,1.0
2020-10-14,18.85,18.8991,18.83,18.8991,2454,14.4410215194646,14.4786371245896,14.4256994807172,14.4786371245896,3203.22907473342,0.0,1.0
2020-10-15,18.6417,18.6699,18.56,18.58,3174,14.28144248591,14.3030465605439,14.2188519576267,14.2341739963742,4143.05178614664,0.0,1.0
2020-10-16,18.7002,18.74,18.63,18.63,3101,14.3262594492463,14.3567503063537,14.2724790932428,14.2724790932428,4047.76420568391,0.0,1.0
2020-10-19,18.69,18.74,18.66,18.74,4700,14.3184452094851,14.3567503063537,14.2954621513639,14.3567503063537,6134.95381061411,0.0,1.0
2020-10-20,18.94,18.9995,18.87,18.87,7193,14.5099706938281,14.5555537591018,14.4563435582121,14.4563435582121,9389.08994888243,0.0,1.0
2020-10-21,19.0539,19.0597,18.99,19.04,1579,14.5972297044948,14.6016730957316,14.5482757906967,14.5865808875653,2061.08341850206,0.0,1.0
2020-10-22,19.05,19.05,18.925,19.03,14356,14.5942419069391,14.5942419069391,14.4984791647675,14.5789198681916,18739.0206181226,0.0,1.0
2020-10-23,19.2,19.2,19.1,19.12,4606,14.7091571975449,14.7091571975449,14.6325470038077,14.6478690425551,6012.25473440182,0.0,1.0
2020-10-26,18.8787,19.0,18.8787,19.0,197,14.4630086450672,14.5559368100705,14.4630086450672,14.5559368100705,257.14593631723,0.0,1.0
2020-10-27,18.83,18.95,18.83,18.94,4843,14.4256994807172,14.5176317132019,14.4256994807172,14.5099706938281,6321.61304357535,0.0,1.0
2020-10-28,18.2531,18.44,18.2531,18.38,3646,13.9837352730472,14.1269197251421,13.9837352730472,14.0809536088997,4759.15778585087,0.0,1.0
2020-10-29,18.26,18.26,18.12,18.12,3291,13.9890213764151,13.9890213764151,13.881767105183,13.881767105183,4295.77297675128,0.0,1.0
2020-10-30,18.1375,18.155,18.08,18.155,432,13.895173889087,13.908580672991,13.8511230276881,13.908580672991,563.893626847935,0.0,1.0
2020-11-02,18.3789,18.38,18.295,18.34,1829,14.0801108967686,14.0809536088997,14.0158349442231,14.0503095314049,2387.41074885388,0.0,1.0
2020-11-03,18.72,18.72,18.6315,18.6625,6558,14.3414282676063,14.3414282676063,14.2736282461488,14.2973774062074,8560.21852978878,0.0,1.0
2020-11-04,19.03,19.07,18.79,18.79,5542,14.5789198681916,14.6095639456865,14.3950554032223,14.3950554032223,7234.02425923904,0.0,1.0
2020-11-05,19.49,19.49,19.335,19.335,1542,14.9313267593828,14.9313267593828,14.8125809590901,14.8125809590901,2012.78697360999,0.0,1.0
2020-11-06,19.6972,19.7,19.6,19.6,710,15.0900630808063,15.0922081662309,15.0155979724937,15.0155979724937,926.769618199154,0.0,1.0
2020-11-09,20.354,20.51,20.3472,20.51,5363,15.5932388332723,15.7127507355024,15.5880293400982,15.7127507355024,7000.37389070714,0.0,1.0
2020-11-10,20.57,20.6297,20.49,20.49,2230,15.7587168517447,15.8044531374058,15.6974286967549,15.6974286967549,2910.83978673819,0.0,1.0
2020-11-11,20.6103,20.6599,20.5101,20.53,15633,15.7895907598208,15.8275894159145,15.7128273456961,15.7280727742498,20405.9006215597,0.0,1.0
2020-11-12,20.3378,20.5101,20.3378,20.5101,2429,15.5808279818869,15.7128273456961,15.5808279818869,15.7128273456961,3170.59634169823,0.0,1.0
2020-11-13,20.4456,20.4762,20.34,20.34,2973,15.6634137707356,15.6868564900192,15.5825134061491,15.5825134061491,3880.68461254378,0.0,1.0
2020-11-16,20.82,20.8799,20.75,20.75,9239,15.9502423360877,15.9961318421363,15.8966152004717,15.8966152004717,12059.7528204817,0.0,1.0
2020-11-17,20.8301,20.85,20.735,20.735,1944,15.9579799656552,15.9732253942089,15.8851236714111,15.8851236714111,2537.52132081571,0.0,1.0
2020-11-18,20.7842,20.92,20.7842,20.89,1294,15.9228158867298,16.0268525298249,15.9228158867298,16.0038694717038,1689.07026190099,0.0,1.0
2020-11-19,20.8024,20.8024,20.75,20.75,134,15.93675894199,15.93675894199,15.8966152004717,15.8966152004717,174.911449068572,0.0,1.0
2020-11-20,20.8962,20.925,20.8962,20.9114,802,16.0086193037155,16.0306830395118,16.0086193037155,16.0202640531635,1046.85807576862,0.0,1.0
2020-11-23,20.951,20.951,20.92,20.92,339,16.0506016898835,16.0506016898835,16.0268525298249,16.0268525298249,442.49985995706,0.0,1.0
2020-11-24,21.2907,21.2907,21.1051,21.1051,1492,16.3108465180088,16.3108465180088,16.1686579984325,16.1686579984325,1947.52150753963,0.0,1.0
2020-11-25,21.2937,21.2937,21.2937,21.2937,326,16.3131448238209,16.3131448238209,16.3131448238209,16.3131448238209,425.530838778767,0.0,1.0
2020-11-27,21.3618,21.41,21.31,21.41,1607,16.365316365756,16.4022424791373,16.3256322854001,16.4022424791373,2097.63207950146,0.0,1.0
2020-11-30,20.89,21.06,20.88,21.06,3613,16.0038694717038,16.134106801057,15.9962084523301,16.134106801057,4716.08257824442,0.0,1.0
2020-12-01,21.4317,21.5078,21.31,21.31,597,16.4188668911783,16.4771672486123,16.3256322854001,16.3256322854001,779.269664880131,0.0,1.0
2020-12-02,21.6118,21.6399,21.4,21.4,5156,16.556841850099,16.5783693145391,16.3945814597636,16.3945814597636,6730.17486117582,0.0,1.0
2020-12-03,21.8134,21.8647,21.77,21.77,2909,16.7112880006732,16.7505890300604,16.6780391765913,16.6780391765913,3797.14481597372,0.0,1.0
2020-12-04,22.0532,22.105,22.03,22.03,694,16.894999245255,16.9346833256109,16.877225680308,16.877225680308,905.884669056639,0.0,1.0
2020-12-07,22.1518,22.1518,22.1518,22.1518,131,16.9705368962799,16.9705368962799,16.9705368962799,16.9705368962799,170.995521104351,0.0,1.0
2020-12-08,22.2813,22.2813,22.2,22.2,2400,17.0697470971696,17.0697470971696,17.0074630096613,17.0074630096613,3132.74237137742,0.0,1.0
2020-12-09,22.1371,22.1801,22.1371,22.1801,712,16.9592751978006,16.9922175811076,16.9592751978006,16.9922175811076,929.380236841966,0.0,1.0
2020-12-10,22.3366,22.3366,22.265,22.285,1652,17.1121125343063,17.1121125343063,17.0572596355905,17.0725816743379,2156.37099896479,0.0,1.0
2020-12-11,22.2534,22.2534,22.2534,22.2534,68,17.0483728531169,17.0483728531169,17.0483728531169,17.0483728531169,88.7610338556938,0.0,1.0
2020-12-14,22.34,22.45,22.315,22.45,1670,17.1147172808934,17.1989884940043,17.0955647324591,17.1989884940043,2179.86656675012,0.0,1.0
2020-12-15,22.6017,22.6017,22.421,22.421,707,17.3152061579037,17.3152061579037,17.1767715378205,17.1767715378205,922.853690234929,0.0,1.0
2020-12-16,22.7109,22.7109,22.6717,22.679,697,17.3988644894647,17.3988644894647,17.3688332935197,17.3744258376625,909.800597020859,0.0,1.0
2020-12-17,22.8675,22.8675,22.78,22.78,892,17.5188360528572,17.5188360528572,17.4518021333371,17.4518021333371,1164.33591469527,0.0,1.0
2020-12-18,22.86,22.9588,22.81,22.81,1454,17.5130902883269,17.5887811597392,17.4747851914583,17.4747851914583,1897.91975332615,0.0,1.0
2020-12-21,22.2783,22.31,22.0755,22.16,4734,17.0674487913575,17.0917342227722,16.9120833184584,16.9768189321664,6179.33432754196,0.0,1.0
2020-12-22,21.93,22.0502,21.91,21.96,1710,16.8599883867171,16.9523992669763,16.8446122003179,16.8830526663159,2224.21861390747,0.0775,1.0
2020-12-23,22.2659,22.2659,22.241,22.241,652,17.1182314372916,17.1182314372916,17.0990880852246,17.0990880852246,848.064641092205,0.0,1.0
2020-12-24,22.5256,22.5256,22.475,22.475,323,17.3178912176852,17.3178912176852,17.2789894660952,17.2789894660952,420.130182626965,0.0,1.0
2020-12-28,22.7691,22.89,22.71,22.81,6152,17.5050962870954,17.5980453338785,17.4596596562857,17.5365405882817,8001.98415950802,0.0,1.0
2020-12-29,22.7243,22.7243,22.7243,22.7243,374,17.4706536295612,17.4706536295612,17.4706536295612,17.4706536295612,486.466527252276,0.0,1.0
2020-12-30,22.7995,22.93,22.7995,22.8999,2087,17.5284680904221,17.6287977066769,17.5284680904221,17.6056565461461,2714.58727907889,0.0,1.0
2020-12-31,22.73,22.76,22.59,22.76,1799,17.4750358426849,17.4981001222837,17.3674025378906,17.4981001222837,2339.98203884184,0.0,1.0
2021-01-04,22.8098,23.08,22.78,23.08,1961,17.5363868264177,17.7441191046708,17.5134763086829,17.7441191046708,2550.69748647517,0.0,1.0
2021-01-05,23.185,23.1884,22.87,22.98,5794,17.8248440832666,17.8274580349545,17.5826691474793,17.6672381726749,7536.32903449116,0.0,1.0
2021-01-06,23.1534,23.36,23.1534,23.36,1758,17.8005497087559,17.9593857142596,17.8005497087559,17.9593857142596,2286.65282061364,0.0,1.0
2021-01-07,23.2347,23.2347,23.21,23.21,1487,17.8630539064686,17.8630539064686,17.8440643162656,17.8440643162656,1934.1596952517,0.0,1.0
2021-01-08,23.87,23.87,23.705,23.74,5493,18.351478467439,18.351478467439,18.2246249296457,18.2515332558443,7144.81452993786,0.0,1.0
2021-01-11,23.675,23.7386,23.675,23.7217,3140,18.2015606500469,18.2504569227963,18.2015606500469,18.237464045289,4084.23768869558,0.0,1.0
2021-01-12,23.86,23.86,23.7006,23.8599,2772,18.3437903742394,18.3437903742394,18.2212421686379,18.3437134933074,3605.57543728159,0.0,1.0
2021-01-13,23.83,23.91,23.76,23.88,6876,18.3207260946406,18.3822308402374,18.2669094422435,18.3591665606386,8943.70011065953,0.0,1.0
2021-01-14,23.9993,24.04,23.965,23.965,3491,18.4508855125098,18.4821760518322,18.4245153528352,18.4245153528352,4540.78782523449,0.0,1.0
2021-01-15,23.5,23.6,23.5,23.59,2757,18.0670190190539,18.1438999510499,18.0670190190539,18.1362118578503,3586.06474768591,0.0,1.0
2021-01-19,23.51,23.81,23.51,23.81,1641,18.0747071122535,18.3053499082414,18.0747071122535,18.3053499082414,2134.46944176735,0.0,1.0
2021-01-20,23.6791,23.6791,23.6317,23.6317,631,18.2047127682587,18.2047127682587,18.1682712064926,18.1682712064926,820.749675658254,0.0,1.0
2021-01-21,23.5231,23.53,23.4889,23.4889,490,18.084778514345,18.0900832986527,18.0584852356024,18.0584852356024,637.349193458865,0.0,1.0
2021-01-22,23.01,23.11,22.9,22.9,4632,17.6903024522737,17.7671833842696,17.6057334270781,17.6057334270781,6024.90094714583,0.0,1.0
2021-01-25,22.845,22.88,22.759,22.86,3609,17.5634489144803,17.5903572406789,17.4973313129638,17.5749810542797,4694.2719167205,0.0,1.0
2021-01-26,23.01,23.0638,22.985,23.0638,1763,17.6903024522737,17.7316643936875,17.6710822192747,17.7316643936875,2293.1563838122,0.0,1.0
2021-01-27,22.53,22.7599,22.4704,22.65,1546,17.321273978693,17.4980232413517,17.2754529432234,17.4135310970881,2010.9017409947,0.0,1.0
2021-01-28,22.6,22.61,22.5316,22.5443,2224,17.3750906310902,17.3827787242898,17.3225040736049,17.3322679519684,2892.78491071941,0.0,1.0
2021-01-29,22.0626,22.32,22.02,22.32,2472,16.9619325025438,17.1598240215014,16.9291812255135,17.1598240215014,3215.36164536799,0.0,1.0
2021-02-01,22.44,22.51,22.32,22.3399,6333,17.2520811398966,17.3058977922938,17.1598240215014,17.1751233269686,8237.41314729591,0.0,1.0
2021-02-02,22.7448,22.84,22.6935,22.78,4769,17.4864142206203,17.5596048678805,17.4469743025064,17.5134763086829,6203.0985787864,0.0,1.0
2021-02-03,22.7622,22.79,22.72,22.72,285,17.4997915027876,17.5211644018825,17.4673477494853,17.4673477494853,370.703102317912,0.0,1.0
2021-02-04,22.6155,22.66,22.6,22.6,5981,17.3870071755495,17.4212191902877,17.3750906310902,17.3750906310902,7779.56229811731,0.0,1.0
2021-02-05,22.83,22.85,22.78,22.78,2987,17.5519167746809,17.5672929610801,17.5134763086829,17.5134763086829,3885.22865481965,0.0,1.0
2021-02-08,22.8451,22.95,22.8451,22.8743,1282,17.5635257954123,17.6441738930761,17.5635257954123,17.5859750275551,1667.51360411074,0.0,1.0
2021-02-09,23.0011,23.0011,22.8999,22.9,4143,17.683460049326,17.683460049326,17.6056565461461,17.6057334270781,5388.8524663267,0.0,1.0
2021-02-10,22.96,23.08,22.95,22.96,1394,17.6518619862757,17.7441191046708,17.6441738930761,17.6518619862757,1813.19341975848,0.0,1.0
2021-02-11,23.0078,23.2099,22.971,23.2,5123,17.6886110717697,17.8439874353336,17.6603188887952,17.836376223066,6663.55085324444,0.0,1.0
2021-02-12,23.06,23.07,22.92,22.92,7246,17.7287429182716,17.7364310114712,17.6211096134773,17.6211096134773,9424.96378735296,0.0,1.0
2021-02-16,23.25,23.26,23.25,23.26,1969,17.874816689064,17.8825047822636,17.874816689064,17.8825047822636,2561.10318759287,0.0,1.0
2021-02-17,23.2752,23.2752,23.2,23.2,880,17.894190683927,17.894190683927,17.836376223066,17.836376223066,1144.62712294653,0.0,1.0
2021-02-18,23.13,23.17,23.05,23.17,2204,17.7825595706688,17.8133119434672,17.721054825072,17.8133119434672,2866.77065792519,0.0,1.0
2021-02-19,23.37,23.48,23.34,23.42,6166,17.9670738074592,18.0516428326547,17.9440095278604,18.0055142734572,8020.19413646399,0.0,1.0
2021-02-22,23.1667,23.2319,23.08,23.08,1365,17.8107748727113,17.8609012403727,17.7441191046708,17.7441191046708,1775.47275320684,0.0,1.0
2021-02-23,23.3353,23.3353,23.255,23.26,1643,17.9403961240566,17.9403961240566,17.8786607356638,17.8825047822636,2137.07086704676,0.0,1.0
2021-02-24,23.2271,23.2271,23.05,23.05,1668,17.8572109556369,17.8572109556369,17.721054825072,17.721054825072,2169.58868303957,0.0,1.0
2021-02-25,22.72,23.1583,22.72,23.1583,3424,17.4673477494853,17.8043168744237,17.4673477494853,17.8043168744237,4453.64007837379,0.0,1.0
2021-02-26,22.4713,22.66,22.45,22.595,1275,17.2761448716113,17.4212191902877,17.2597692330962,17.3712465844904,1658.40861563277,0.0,1.0
2021-03-01,22.92,22.92,22.8301,22.8301,1209,17.6211096134773,17.6211096134773,17.5519936556129,17.5519936556129,1572.56158141177,0.0,1.0
2021-03-02,22.9705,22.9705,22.8,22.89,4903,17.6599344841352,17.6599344841352,17.5288524950821,17.5980453338785,6377.3940725078,0.0,1.0
2021-03-03,23.08,23.17,22.97,23.12,5358,17.7441191046708,17.8133119434672,17.6595500794753,17.7748714774692,6969.21832357675,0.0,1.0
2021-03-04,22.81,23.19,22.79,23.17,4060,17.5365405882817,17.8286881298664,17.5211644018825,17.8133119434672,5280.8933172306,0.0,1.0
2021-03-05,22.9543,22.9543,22.75,22.75,1580,17.6474797731519,17.6474797731519,17.4904120290841,17.4904120290841,2055.12597074491,0.0,1.0
2021-03-08,22.7084,22.81,22.6801,22.71,41824,17.4584295613738,17.5365405882817,17.4366722576189,17.4596596562857,54401.0054433134,0.0,1.0
2021-03-09,22.8369,22.9115,22.7508,22.7508,5354,17.5572215589886,17.6145747342576,17.4910270765401,17.4910270765401,6964.0154730179,0.0,1.0
2021-03-10,23.2,23.2,23.09,23.09,459,17.836376223066,17.836376223066,17.7518071978704,17.7518071978704,597.027101627794,0.0,1.0
2021-03-11,23.55,23.629,23.535,23.5599,2182,18.1054594850519,18.1661954213287,18.0939273452525,18.1130706973195,2838.15497985152,0.0,1.0
2021-03-12,23.4001,23.41,23.3542,23.41,2871,17.99021496799,17.9978261802576,17.9549266202038,17.9978261802576,3734.34598861305,0.0,1.0
2021-03-15,23.56,23.6,23.39,23.46,4159,18.1131475782515,18.1438999510499,17.9824499938584,18.0362666462555,5409.66386856209,0.0,1.0
2021-03-16,23.71,23.71,23.5442,23.57,1317,18.2284689762455,18.2284689762455,18.1010003909962,18.1208356714511,1713.03854650066,0.0,1.0
2021-03-17,23.75,23.75,23.4722,23.5,1923,18.2592213490439,18.2592213490439,18.0456461199591,18.0670190190539,2501.27040616611,0.0,1.0
2021-03-18,23.45,23.6582,23.45,23.5,6505,18.1304457879506,18.2914163130274,18.1304457879506,18.1691034548759,8413.59621181399,0.1325,1.0
2021-03-19,23.5,23.64,23.33,23.33,3399,18.1691034548759,18.2773449222666,18.03766738733,18.03766738733,4396.28186379027,0.0,1.0
2021-03-22,23.33,23.48,23.32,23.35,4978,18.03766738733,18.1536403881058,18.0299358539449,18.0531304541001,6438.56755455956,0.0,1.0
2021-03-23,22.96,23.18,22.96,23.04,7022,17.751600652083,17.9216943865542,17.751600652083,17.8134529191634,9082.28633349081,0.0,1.0
2021-03-24,22.761,22.8422,22.761,22.8422,193,17.5977431377204,17.6605231888071,17.5977431377204,17.6605231888071,249.627066699477,0.0,1.0
2021-03-25,22.83,22.83,22.75,22.75,741,17.6510907180773,17.6510907180773,17.5892384509969,17.5892384509969,958.412727587111,0.0,1.0
2021-03-26,23.25,23.25,22.976,23.06,1941,17.9758151202495,17.9758151202495,17.7639711054991,17.8289159859335,2510.49811639216,0.0,1.0
2021-03-29,23.2,23.2,23.14,23.14,1041,17.9371574533243,17.9371574533243,17.8907682530139,17.8907682530139,1346.43407478837,0.0,1.0
2021-03-30,23.2,23.43,23.1,23.1,3248,17.9371574533243,18.1149827211805,17.8598421194737,17.8598421194737,4200.97778569896,0.0,1.0
2021-03-31,23.23,23.23,23.1,23.1,3902,17.9603520534794,17.9603520534794,17.8598421194737,17.8598421194737,5046.86432259773,0.0,1.0
2021-04-01,23.37,23.38,23.3341,23.3341,4325,18.0685935208702,18.0763250542552,18.0408373160178,18.0408373160178,5593.97442215149,0.0,1.0
2021-04-05,23.5,23.5,23.5,23.5,290,18.1691034548759,18.1691034548759,18.1691034548759,18.1691034548759,375.087302294551,0.0,1.0
2021-04-06,23.58,23.6489,23.47,23.47,1576,18.2309557219563,18.2842259869793,18.1459088547207,18.1459088547207,2038.40547729728,0.0,1.0
2021-04-07,23.4851,23.617,23.4851,23.617,4461,18.1575834701321,18.259562395481,18.1575834701321,18.259562395481,5769.87743288275,0.0,1.0
2021-04-08,23.6425,23.68,23.62,23.62,1525,18.2792778056129,18.3082710558068,18.2618818554965,18.2618818554965,1972.44184827307,0.0,1.0
2021-04-09,23.545,23.56,23.545,23.56,549,18.2038953551086,18.2154926551862,18.2038953551086,18.2154926551862,710.079065378306,0.0,1.0
2021-04-12,23.4004,23.49,23.33,23.41,3801,18.0920973823607,18.1613719214908,18.03766738733,18.0995196544104,4916.23046903997,0.0,1.0
2021-04-13,23.4557,23.5492,23.33,23.33,10106,18.1348527619801,18.2071425991303,18.03766738733,18.03766738733,13071.1457827198,0.0,1.0
2021-04-14,23.5674,23.58,23.5201,23.5201,2758,18.2212139898911,18.2309557219563,18.1846438369798,18.1846438369798,3567.20958527026,0.0,1.0
2021-04-15,23.78,23.79,23.64,23.64,1718,18.3855863896574,18.3933179230424,18.2773449222666,18.2773449222666,2222.06891497254,0.0,1.0
2021-04-16,24.05,24.06,23.926,23.926,11143,18.5943377910538,18.6020693244389,18.4984667770792,18.4984667770792,14412.4062395455,0.0,1.0
2021-04-19,23.9011,23.99,23.9,23.93,10452,18.4792152589504,18.5479485907435,18.478364790278,18.5015593904332,13518.6637364919,0.0,1.0
2021-04-20,23.86,24.03,23.75,24.03,3433,18.4474386567378,18.5788747242837,18.3623917895022,18.5788747242837,4440.25761647308,0.0,1.0
2021-04-21,24.03,24.03,23.89,23.89,745,18.5788747242837,18.5788747242837,18.470633256893,18.470633256893,963.586345549796,0.0,1.0
2021-04-22,23.89,23.89,23.871,23.89,973,18.470633256893,18.470633256893,18.4559433434614,18.470633256893,1258.48256942275,0.0,1.0
2021-04-23,24.07,24.07,23.9313,24.01,4146,18.6098008578239,18.6098008578239,18.5025644897732,18.5634116575136,5362.45501832142,0.0,1.0
2021-04-26,24.12,24.14,24.0312,24.0312,1005,18.6484585247492,18.6639215915193,18.5798025082899,18.5798025082899,1299.87151312422,0.0,1.0
2021-04-27,23.9,23.97,23.9,23.94,2264,18.478364790278,18.5324855239734,18.478364790278,18.5092909238182,2928.26776687884,0.0,1.0
2021-04-28,24.12,24.12,24.0,24.0,403,18.6484585247492,18.6484585247492,18.5556801241286,18.5556801241286,521.242009740359,0.0,1.0
2021-04-29,24.1359,24.14,23.98,24.08,5694,18.6607516628314,18.6639215915193,18.5402170573584,18.617532391209,7364.64516987992,0.0,1.0
2021-04-30,23.63,23.91,23.63,23.91,3629,18.2696133888816,18.4860963236631,18.2696133888816,18.4860963236631,4693.76489664456,0.0,1.0
2021-05-03,23.75,23.79,23.66,23.68,7116,18.3623917895022,18.3933179230424,18.2928079890367,18.3082710558068,9203.86635561389,0.0,1.0
2021-05-04,23.6046,23.61,23.5,23.5396,5523,18.2499752940835,18.2541503221115,18.1691034548759,18.1997203270807,7143.47300197521,0.0,1.0
2021-05-05,23.71,23.71,23.63,23.63,3900,18.331465655962,18.331465655962,18.2696133888816,18.2696133888816,5044.27751361638,0.0,1.0
2021-05-06,24.1169,24.1169,23.94,23.94,11996,18.6460617493998,18.6460617493998,18.5092909238182,18.5092909238182,15515.6802700877,0.0,1.0
2021-05-07,24.4,24.4,24.36,24.38,2935,18.8649414595307,18.8649414595307,18.8340153259905,18.8494783927606,3796.14218011899,0.0,1.0
2021-05-10,24.5448,24.5448,24.5163,24.5163,683,18.9768940629463,18.9768940629463,18.9548591927989,18.9548591927989,883.3952671282,0.0,1.0
2021-05-11,24.5901,24.65,24.45,24.45,4543,19.0119179091806,19.058229794157,18.903599126456,18.903599126456,5875.93660111773,0.0,1.0
2021-05-12,24.3,24.65,24.3,24.65,7994,18.7876261256802,19.058229794157,18.7876261256802,19.058229794157,10339.4754984229,0.0,1.0
2021-05-13,24.2789,24.2789,24.25,24.25,758,18.7713125902377,18.7713125902377,18.7489684587549,18.7489684587549,980.400603928516,0.0,1.0
2021-05-14,24.54,24.54,24.38,24.47,12219,18.9731829269214,18.9731829269214,18.8494783927606,18.9190621932261,15804.1094715073,0.0,1.0
2021-05-17,24.3975,24.4,24.31,24.31,5620,18.8630085761844,18.8649414595307,18.7953576590652,18.7953576590652,7268.93323757028,0.0,1.0
2021-05-18,24.6,24.6999,24.55,24.57,2234,19.0195721272318,19.0968101457485,18.9809144603065,18.9963775270766,2889.46563215871,0.0,1.0
2021-05-19,24.43,24.529,24.34,24.41,3364,18.8881360596859,18.9646782401979,18.8185522592204,18.8726729929158,4351.01270661678,0.0,1.0
2021-05-20,24.43,24.5,24.36,24.44,4252,18.8881360596859,18.9422567933812,18.8340153259905,18.8958675930709,5499.55589433251,0.0,1.0
2021-05-21,24.2899,24.36,24.22,24.35,3282,18.7798172769613,18.8340153259905,18.7257738585997,18.8262837926054,4244.95353838177,0.0,1.0
2021-05-24,24.3483,24.38,24.325,24.38,1017,18.82496943193,18.8494783927606,18.8069549591428,18.8494783927606,1315.39236701227,0.0,1.0
2021-05-25,24.5151,24.54,24.44,24.49,2326,18.9539314087927,18.9731829269214,18.8958675930709,18.9345252599962,3008.45884530043,0.0,1.0
2021-05-26,24.6151,24.64,24.521,24.521,5266,19.0312467426432,19.050498260772,18.9584930134898,18.9584930134898,6811.06804787278,0.0,1.0
2021-05-27,24.6847,24.73,24.6211,24.72,1217,19.0850582150032,19.1200820612375,19.0358856626742,19.1123505278524,1574.07326514644,0.0,1.0
2021-05-28,24.86,24.86,24.76,24.76,877,19.2205919952432,19.2205919952432,19.1432766613926,19.1432766613926,1134.31573831835,0.0,1.0
2021-06-01,25.3032,25.32,25.2201,25.3099,1241,19.5632535548687,19.5762425309556,19.4990045124389,19.5684336822367,1605.11497292255,0.0,1.0
2021-06-02,25.5144,25.525,25.42,25.42,10458,19.7265435399611,19.7347389653492,19.6535578648062,19.6535578648062,13526.4241634359,0.0,1.0
2021-06-03,25.3744,25.49,25.27,25.38,45240,19.6183020725703,19.7076785985015,19.5375848640304,19.6226317312659,58513.61915795,0.0,1.0
2021-06-04,25.5796,25.6,25.56,25.56,18865,19.7769531376316,19.7927254657371,19.7617993321969,19.7617993321969,24400.0757165059,0.0,1.0
2021-06-07,25.5844,25.67,25.47,25.49,9216,19.7806642736564,19.8468461994325,19.6922155317314,19.7076785985015,11920.0157860227,0.0,1.0
2021-06-08,25.5369,25.56,25.465,25.47,14549,19.7439394900774,19.7617993321969,19.6883497650389,19.6922155317314,18817.7419347705,0.0,1.0
2021-06-09,25.5334,25.62,25.4401,25.57,9450,19.7412334533927,19.8081885325072,19.6690982469101,19.769530865582,12222.6724368397,0.0,1.0
2021-06-10,25.693,25.76,25.65,25.69,6924,19.8646287262181,19.916429999898,19.8313831326624,19.8623092662026,8955.53269340508,0.0,1.0
2021-06-11,25.66,25.78,25.64,25.64,19127,19.8391146660474,19.9318930666681,19.8236515992773,19.8236515992773,24738.9476930617,0.0,1.0
2021-06-14,25.6017,25.79,25.53,25.79,46727,19.7940398264126,19.9396246000531,19.7386047320418,19.9396246000531,60436.9116355775,0.0,1.0
2021-06-15,25.44,25.54,25.3537,25.54,389,19.6690209315763,19.7463362654268,19.6022977984633,19.7463362654268,503.134346870966,0.0,1.0
2021-06-16,25.2614,25.52,25.2614,25.48,20181,19.5309357453192,19.7308731986567,19.5309357453192,19.6999470651165,26102.1960262288,0.0,1.0
2021-06-17,24.69,24.92,24.69,24.92,1400,19.3935541286002,19.5742150216572,19.3935541286002,19.5742150216572,1782.34478171407,0.39371,1.0
2021-06-18,24.4237,24.61,24.4,24.61,4152,19.1843802337259,19.3307155571021,19.1657643069196,19.3307155571021,5285.92538119774,0.0,1.0
2021-06-21,24.5873,24.595,24.38,24.38,311,19.3128851124395,19.3189333249462,19.1500546640451,19.1500546640451,395.935162223627,0.0,1.0
2021-06-22,24.63,24.63,24.47,24.47,1548,19.3464251999766,19.3464251999766,19.2207480569804,19.2207480569804,1970.76408720956,0.0,1.0
2021-06-23,24.5752,24.73,24.5752,24.73,1504,19.3033807785004,19.4249734143492,19.3033807785004,19.4249734143492,1914.74753692712,0.0,1.0
2021-06-24,24.67,24.73,24.605,24.73,845,19.3778444857257,19.4249734143492,19.3267881463835,19.4249734143492,1075.77238610599,0.0,1.0
2021-06-25,24.7116,24.84,24.69,24.795,2566,19.4105205429047,19.5113764501591,19.3935541286002,19.4760297536914,3266.78336419879,0.0,1.0
2021-06-28,24.616,24.616,24.56,24.57,1463,19.3354284499645,19.3354284499645,19.2914414499158,19.2992962713531,1862.5502968912,0.0,1.0
2021-06-29,24.5574,24.63,24.5499,24.59,3528,19.2893991963421,19.3464251999766,19.2835080802642,19.3150059142276,4491.50884991947,0.0,1.0
2021-06-30,24.4341,24.4341,24.43,24.43,399,19.1925492480207,19.1925492480207,19.1893287712314,19.1893287712314,507.96826278851,0.0,1.0
2021-07-01,24.4331,24.4331,24.43,24.43,415,19.1917637658769,19.1917637658769,19.1893287712314,19.1893287712314,528.337917436673,0.0,1.0
2021-07-02,24.5314,24.56,24.42,24.42,10324,19.2689766606052,19.2914414499158,19.1814739497941,19.1814739497941,13143.5196617258,0.0,1.0
2021-07-06,24.0969,24.37,24.09,24.37,2368,18.9276846691562,19.1421998426078,18.9222648423645,19.1421998426078,3014.7088879278,0.0,1.0
2021-07-07,24.161,24.161,24.03,24.03,1411,18.978034074569,18.978034074569,18.8751359137409,18.8751359137409,1796.34891928469,0.0,1.0
2021-07-08,23.7532,23.88,23.7532,23.88,4132,18.6577144563575,18.757313592182,18.6577144563575,18.757313592182,5260.46331288753,0.0,1.0
2021-07-09,24.0917,24.14,24.05,24.07,4907,18.9236001620088,18.9615389495508,18.8908455566154,18.9065551994899,6247.11845990783,0.0,1.0
2021-07-12,24.06,24.06,24.0118,24.0118,751,18.8987003780527,18.8987003780527,18.8608401387251,18.8608401387251,956.100665048049,0.0,1.0
2021-07-13,23.998,24.04,23.998,24.04,6970,18.8500004851417,18.8829907351782,18.8500004851417,18.8829907351782,8873.53080610505,0.0,1.0
2021-07-14,24.1748,24.1748,24.1501,24.1501,556,18.9888737281525,18.9888737281525,18.9694723192024,18.9694723192024,707.845499023588,0.0,1.0
2021-07-15,24.2583,24.31,24.2401,24.31,1649,19.0544614871536,19.0950709139842,19.0401657121378,19.0950709139842,2099.34753217608,0.0,1.0
2021-07-16,24.117,24.16,24.117,24.151,1391,18.9434728602451,18.9772485924253,18.9434728602451,18.9701792531318,1770.88685097448,0.0,1.0
2021-07-19,23.7126,23.72,23.7,23.72,4275,18.6258238813222,18.6316364491858,18.6159268063112,18.6316364491858,5442.51710130547,0.0,1.0
2021-07-20,23.8643,23.89,23.77,23.77,19047,18.7449815225255,18.7651684136192,18.6709105563721,18.6709105563721,24248.8007552199,0.0,1.0
2021-07-21,23.9811,24.0,23.89,23.89,4243,18.8367258369127,18.8515714494291,18.7651684136192,18.7651684136192,5401.77779200915,0.0,1.0
2021-07-22,24.0777,24.0777,24.011,24.011,1674,18.9126034119966,18.9126034119966,18.8602117530101,18.8602117530101,2131.17511756383,0.0,1.0
2021-07-23,23.905,23.93,23.83,23.93,1416,18.7769506457751,18.7965876993683,18.7180394849956,18.7965876993683,1802.71443636224,0.0,1.0
2021-07-26,23.8893,23.95,23.8146,23.8146,4212,18.7646185761186,18.8122973422428,18.7059430599823,18.7059430599823,5362.31158612835,0.0,1.0
2021-07-27,23.77,23.79,23.6307,23.79,2964,18.6709105563721,18.6866201992466,18.561492893751,18.6866201992466,3773.47852357179,0.0,1.0
2021-07-28,23.88,23.88,23.69,23.75,2239,18.757313592182,18.757313592182,18.608071984874,18.6552009134976,2850.478547327,0.0,1.0
2021-07-29,24.0601,24.07,24.06,24.07,567,18.8987789262671,18.9065551994899,18.8987003780527,18.9065551994899,721.849636594198,0.0,1.0
2021-07-30,23.79,23.91,23.79,23.91,7038,18.6866201992466,18.7808780564937,18.6866201992466,18.7808780564937,8960.10183835975,0.0,1.0
2021-08-02,23.8897,24.05,23.8897,24.05,3441,18.7649327689761,18.8908455566154,18.7649327689761,18.8908455566154,4380.7488527701,0.0,1.0
2021-08-03,24.12,24.12,23.84,24.0,4040,18.9458293066763,18.9458293066763,18.7258943064329,18.8515714494291,5143.3377986606,0.0,1.0
2021-08-04,23.93,23.96,23.9134,23.96,1692,18.7965876993683,18.8201521636801,18.7835486957824,18.8201521636801,2154.09097904301,0.0,1.0
2021-08-05,23.8553,23.8812,23.83,23.8812,712,18.7379121832319,18.7582561707544,18.7180394849956,18.7582561707544,906.449631843159,0.0,1.0
2021-08-06,23.8045,23.86,23.78,23.84,459,18.6980096903306,18.7416039493074,18.6787653778093,18.7258943064329,584.354467719115,0.0,1.0
2021-08-09,23.7449,23.7899,23.7449,23.7698,590,18.6511949545646,18.6865416510322,18.6511949545646,18.6707534599433,751.13101515093,0.0,1.0
2021-08-10,23.8182,23.8182,23.8182,23.8182,127,18.7087707956997,18.7087707956997,18.7087707956997,18.7087707956997,161.684133769777,0.0,1.0
2021-08-11,24.07,24.07,23.942,23.9955,1270,18.9065551994899,18.9065551994899,18.806013485093,18.8480367797823,1616.84133769777,0.0,1.0
2021-08-12,24.0236,24.065,24.01,24.01,2193,18.870108828021,18.9026277887713,18.8594262708664,18.8594262708664,2791.91579021355,0.0,1.0
2021-08-13,24.07,24.16,24.07,24.086,738,18.9065551994899,18.9772485924253,18.9065551994899,18.9191229137896,939.550320646421,0.0,1.0
2021-08-16,24.14,24.14,24.12,24.125,424,18.9615389495508,18.9615389495508,18.9458293066763,18.9497567173949,539.795848176262,0.0,1.0
2021-08-17,24.1271,24.1271,24.04,24.04,555,18.9514062298967,18.9514062298967,18.8829907351782,18.8829907351782,706.57239560808,0.0,1.0
2021-08-18,23.9349,24.18,23.9349,24.18,9877,18.8004365618725,18.9929582352998,18.8004365618725,18.9929582352998,12574.4424349928,0.0,1.0
2021-08-19,23.747,23.747,23.63,23.7,2003,18.6528444670664,18.6528444670664,18.5609430562504,18.6159268063112,2550.02614126663,0.0,1.0
2021-08-20,23.7106,23.7106,23.56,23.56,912,18.6242529170347,18.6242529170347,18.5059593061896,18.5059593061896,1161.07031494517,0.0,1.0
2021-08-23,24.04,24.04,23.975,24.0,3563,18.8829907351782,18.8829907351782,18.831934395836,18.8515714494291,4536.06746946231,0.0,1.0
2021-08-24,24.19,24.19,24.041,24.041,1936,19.0008130567371,19.0008130567371,18.8837762173219,18.8837762173219,2464.72821242746,0.0,1.0
2021-08-25,24.4045,24.4045,24.365,24.365,349,19.1692989765664,19.1692989765664,19.1382724318892,19.1382724318892,444.313092013008,0.0,1.0
2021-08-26,24.5721,24.59,24.5721,24.59,1712,19.3009457838549,19.3150059142276,19.3009457838549,19.3150059142276,2179.55304735321,0.0,1.0
2021-08-27,24.89,24.89,24.8001,24.8001,803,19.5506505573454,19.5506505573454,19.4800357126245,19.4800357126245,1022.30204265457,0.0,1.0
2021-08-30,25.1,25.17,25.05,25.17,640,19.7156018075279,19.7705855575888,19.6763277003416,19.7705855575888,814.786185926436,0.0,1.0
2021-08-31,25.19,25.19,25.17,25.19,1674,19.7862952004633,19.7862952004633,19.7705855575888,19.7862952004633,2131.17511756383,0.0,1.0
2021-09-01,25.48,25.48,25.48,25.48,476,20.0140850221439,20.0140850221439,20.0140850221439,20.0140850221439,605.997225782785,0.0,1.0
2021-09-02,25.5235,25.61,25.5235,25.61,3656,20.048253495396,20.1161977008283,20.048253495396,20.1161977008283,4654.46608710475,0.0,1.0
2021-09-03,25.75,25.75,25.68,25.68,1363,20.22616520095,20.22616520095,20.1711814508891,20.1711814508891,1735.2399553402,0.0,1.0
2021-09-07,25.8738,25.92,25.85,25.86,4839,20.3234078903433,20.3596971653834,20.3047134153226,20.3125682367599,6160.54742765314,0.0,1.0
2021-09-08,25.52,25.5201,25.52,25.5201,544,20.045504307893,20.0455828561073,20.045504307893,20.0455828561073,692.568258037467,0.0,1.0
2021-09-09,25.51,25.51,25.46,25.46,419,20.0376494864557,20.0376494864557,19.9983753792694,19.9983753792694,533.430331098712,0.0,1.0
2021-09-10,25.43,25.475,25.43,25.475,388,19.9748109149576,20.0101576114253,19.9748109149576,20.0101576114253,493.9641252179,0.0,1.0
2021-09-13,25.65,25.65,25.6489,25.65,1067,20.1476169865774,20.1476169865774,20.1467529562193,20.1476169865774,1358.40134434922,0.0,1.0
2021-09-14,25.49,25.49,25.455,25.455,1237,20.0219398435812,20.0219398435812,19.9944479685507,19.9944479685507,1574.82892498593,0.0,1.0
2021-09-15,25.59,25.59,25.5,25.56,5528,20.1004880579538,20.1004880579538,20.0297946650184,20.076923593642,7037.71568093957,0.0,1.0
2021-09-16,25.44,25.474,25.34,25.34,8142,19.9826657363949,20.0093721292815,19.9041175220222,19.9041175220222,10365.6080090828,0.0,1.0
2021-09-17,25.0762,25.13,25.0762,25.13,12770,19.6969073325073,19.7391662718397,19.6969073325073,19.7391662718397,16257.5306160633,0.0,1.0
2021-09-20,24.5848,24.85,24.46,24.61,4284,19.3109214070802,19.5192312715964,19.2128932355432,19.3307155571021,5453.97503204507,0.0,1.0
2021-09-21,24.705,24.715,24.7,24.7,661,19.4053363607561,19.4131911821934,19.4014089500375,19.4014089500375,841.521357652145,0.0,1.0
2021-09-22,25.0144,25.06,24.89,24.89,6913,19.648364536025,19.6841825217789,19.5506505573454,19.5506505573454,8800.96391142099,0.0,1.0
2021-09-23,24.91,24.91,24.87,24.887,1316,19.8266689826508,19.8266689826508,19.794831698054,19.8083625440077,1653.4073388064,0.3314,1.0
2021-09-24,24.6834,24.84,24.6834,24.77,3004,19.64631076541,19.7709537346064,19.64631076541,19.7152384865621,3774.19122019332,0.0,1.0
2021-09-27,24.6908,24.6908,24.64,24.64,977,19.6522006630604,19.6522006630604,19.6117673116225,19.6117673116225,1227.49161855156,0.0,1.0
2021-09-28,24.4943,24.689,24.4943,24.58,3834,19.4958000024787,19.6507679852536,19.4958000024787,19.5640113847273,4816.99372111225,0.0,1.0
2021-09-29,24.3884,24.3884,24.3884,24.3884,1016,19.4115107915087,19.4115107915087,19.4115107915087,19.4115107915087,1276.49077220919,0.0,1.0
2021-09-30,24.49,24.57,24.48,24.57,1712,19.4923774943845,19.5560520635781,19.4844181732353,19.5560520635781,2150.93720671471,0.0,1.0
2021-10-01,24.6958,24.6958,24.44,24.61,2659,19.656180323635,19.656180323635,19.4525808886385,19.5878893481749,3340.73716860654,0.0,1.0
2021-10-04,24.47,24.85,24.47,24.8,14647,19.4764588520861,19.7789130557556,19.4764588520861,19.7391164500097,18402.3231698308,0.0,1.0
2021-10-05,24.78,24.79,24.6077,24.68,2883,19.7231978077113,19.7311571288605,19.5860587043106,19.6436045962193,3622.16820499911,0.0,1.0
2021-10-06,24.86,24.86,24.615,24.615,752,19.7868723769048,19.7868723769048,19.5918690087495,19.5918690087495,944.804193603656,0.0,1.0
2021-10-07,24.86,24.89,24.76,24.76,1144,19.7868723769048,19.8107503403524,19.7072791654129,19.7072791654129,1437.30850729067,0.0,1.0
2021-10-08,24.81,24.81,24.77,24.77,490,19.7470757711589,19.7470757711589,19.7152384865621,19.7152384865621,615.630392108763,0.0,1.0
2021-10-11,24.88,24.88,24.87,24.87,595,19.8027910192032,19.8027910192032,19.794831698054,19.794831698054,747.551190417786,0.0,1.0
2021-10-12,25.01,25.02,25.01,25.02,1063,19.9062621941428,19.914221515292,19.9062621941428,19.914221515292,1335.54103430942,0.0,1.0
2021-10-13,25.3,25.32,25.3,25.32,945,20.1370825074695,20.1530011497679,20.1370825074695,20.1530011497679,1187.28718478119,0.0,1.0
2021-10-14,25.3,25.33,25.3,25.33,252,20.1370825074695,20.1609604709171,20.1370825074695,20.1609604709171,316.609915941651,0.0,1.0
2021-10-15,25.565,25.639,25.49,25.6,1373,20.3480045179233,20.4069034944273,20.2883096093043,20.3758621419455,1725.02148645986,0.0,1.0
2021-10-18,25.5382,25.5382,25.5382,25.5382,102,20.3266735372434,20.3266735372434,20.3266735372434,20.3266735372434,128.151632643049,0.0,1.0
2021-10-19,25.55,25.58,25.4808,25.53,7174,20.3360655361995,20.3599434996471,20.280987033847,20.3201468939011,9013.33149589442,0.0,1.0
2021-10-20,25.44,25.49,25.44,25.49,690,20.2485130035583,20.2883096093043,20.2485130035583,20.2883096093043,866.908103173565,0.0,1.0
2021-10-21,25.13,25.13,25.1,25.11,621,20.0017740479332,20.0017740479332,19.9778960844856,19.9858554056348,780.217292856208,0.0,1.0
2021-10-22,24.94,24.94,24.79,24.79,1281,19.8505469460984,19.8505469460984,19.7311571288605,19.7311571288605,1609.43373937006,0.0,1.0
2021-10-25,25.18,25.18,25.07,25.07,3569,20.0415706536792,20.0415706536792,19.954018121038,19.954018121038,4484.05075395138,0.0,1.0
2021-10-26,25.0984,25.31,25.0984,25.31,1833,19.9766225931017,20.1450418286187,19.9766225931017,20.1450418286187,2302.96022190891,0.0,1.0
2021-10-27,24.9134,25.109,24.9134,25.109,385,19.8293751518416,19.9850594735199,19.8293751518416,19.9850594735199,483.709593799742,0.0,1.0
2021-10-28,24.7377,24.81,24.71,24.81,2799,19.6895298792502,19.7470757711589,19.6674825596669,19.7470757711589,3516.63156635189,0.0,1.0
2021-10-29,24.4391,24.55,23.17,24.4811,98149,19.4518645497351,19.5401334212797,18.4417471026905,19.4852936985618,123313.280316496,0.0,1.0
2021-11-01,24.5602,24.5602,24.47,24.47,1253,19.5482519288519,19.5482519288519,19.4764588520861,19.4764588520861,1574.25485982098,0.0,1.0
2021-11-02,24.465,24.465,24.41,24.41,892,19.4724791915115,19.4724791915115,19.428702925191,19.428702925191,1120.69859134902,0.0,1.0
2021-11-03,24.72,24.73,24.44,24.44,5054,19.6754418808161,19.6834012019653,19.4525808886385,19.4525808886385,6349.78775860753,0.0,1.0
2021-11-04,24.6816,24.72,24.64,24.72,2078,19.6448780876032,19.6754418808161,19.6117673116225,19.6754418808161,2610.77541796328,0.0,1.0
2021-11-05,24.7506,24.839,24.67,24.68,1616,19.6997974035326,19.7701578024915,19.6356452750701,19.6436045962193,2030.3239054036,0.0,1.0
2021-11-08,24.8465,24.8873,24.69,24.78,13312,19.7761272933534,19.8086013236421,19.6515639173685,19.7231978077113,16725.0444484732,0.0,1.0
2021-11-09,24.89,24.92,24.84,24.92,1929,19.8107503403524,19.8346283038,19.7709537346064,19.8346283038,2423.57352322002,0.0,1.0
2021-11-10,24.7275,25.06,24.71,25.06,15212,19.681411371678,19.9460587998888,19.6674825596669,19.9460587998888,19112.1827035888,0.0,1.0
2021-11-11,24.9865,25.0347,24.94,24.98,5127,19.8875577894422,19.9259217173813,19.8505469460984,19.8823842306952,6441.50412314619,0.0,1.0
2021-11-12,24.9012,24.96,24.85,24.92,3255,19.8196647800395,19.8664655883968,19.7789130557556,19.8346283038,4089.54474757965,0.0,1.0
2021-11-15,24.775,24.86,24.73,24.86,5998,19.7192181471367,19.7868723769048,19.6834012019653,19.7868723769048,7535.81855483339,0.0,1.0
2021-11-16,24.54,24.63,24.54,24.63,5087,19.5321741001305,19.6038079904733,19.5321741001305,19.6038079904733,6391.24858093324,0.0,1.0
2021-11-17,24.3759,24.45,24.32,24.45,2747,19.4015616400722,19.4605402097877,19.3570690348482,19.4605402097877,3451.29936147505,0.0,1.0
2021-11-18,24.2682,24.275,24.25,24.275,777,19.3158397512953,19.3212520896768,19.3013537868038,19.3212520896768,976.213907486756,0.0,1.0
2021-11-19,24.0958,24.19,24.06,24.14,2573,19.1786210546832,19.2535978599086,19.150126684969,19.2138012541626,3232.68775284867,0.0,1.0
2021-11-22,24.0104,24.2,23.96,24.13,6928,19.110648452069,19.2615571810578,19.0705334734771,19.2058419330134,8704.25991128474,0.0,1.0
2021-11-23,24.145,24.18,24.08,24.08,743,19.2177809147372,19.2456385387594,19.1660453272674,19.1660453272674,933.496696605739,0.0,1.0
2021-11-24,24.13,24.1882,24.091,24.1882,979,19.2058419330134,19.2521651821018,19.1748005805316,19.2521651821018,1230.00439566221,0.0,1.0
2021-11-26,23.4437,23.4437,23.3712,23.42,963,18.659593722544,18.659593722544,18.6018886442123,18.6407301314204,1209.90217877702,0.0,1.0
2021-11-29,23.6423,23.81,23.6423,23.81,272,18.8176658405671,18.9511436562391,18.8176658405671,18.9511436562391,341.73768704813,0.0,1.0
2021-11-30,23.515,23.6,23.42,23.55,3499,18.7163436823378,18.783997912106,18.6407301314204,18.74420130636,4396.1035550787,0.0,1.0
2021-12-01,23.4353,23.8,23.4353,23.8,468,18.6529078927787,18.9431843350899,18.6529078927787,18.9431843350899,587.989843891635,0.0,1.0
2021-12-02,23.775,23.775,23.775,23.775,14,18.9232860322169,18.9232860322169,18.9232860322169,18.9232860322169,17.5894397745361,0.0,1.0
2021-12-03,23.7423,23.7845,23.62,23.7845,1686,18.897259052059,18.9308473873087,18.7999165544044,18.9308473873087,2118.27110427628,0.0,1.0
2021-12-06,23.7621,23.86,23.62,23.73,6633,18.9130185079345,18.9909402619851,18.7999165544044,18.8874690870455,8333.62528746413,0.0,1.0
2021-12-07,24.0248,24.0399,23.98,24.0399,578,19.1221098745239,19.1341284494592,19.0864521157755,19.1341284494592,726.192584977276,0.0,1.0
2021-12-08,24.1436,24.22,24.1,24.16,1997,19.2166666097763,19.2774758233562,19.1819639695658,19.229719896461,2509.00794498205,0.0,1.0
2021-12-09,24.1,24.26,24.095,24.26,3460,19.1819639695658,19.309313107953,19.1779843089912,19.309313107953,4347.10440142108,0.0,1.0
2021-12-10,24.0537,24.1,24.0537,24.1,2561,19.1451123126451,19.1819639695658,19.1451123126451,19.1819639695658,3217.61109018478,0.0,1.0
2021-12-13,23.6796,23.85,23.6796,23.85,6814,18.8473541084536,18.9829809408359,18.8473541084536,18.9829809408359,8561.03161597778,0.0,1.0
2021-12-14,23.765,23.765,23.66,23.74,3010,18.9153267110677,18.9153267110677,18.8317538390011,18.8954284081947,3781.72955152527,0.0,1.0
2021-12-15,23.88,23.88,23.745,23.745,816,19.0068589042835,19.0068589042835,18.8994080687693,18.8994080687693,1025.21306114439,0.0,1.0
2021-12-16,24.1619,24.27,24.12,24.23,5311,19.2312321674794,19.3172724291022,19.1978826118642,19.2854351445054,6672.6796173258,0.0,1.0
2021-12-17,24.0048,24.07,24.0048,24.05,579,19.1061912322255,19.1580860061182,19.1061912322255,19.1421673638198,727.4489735326,0.0,1.0
2021-12-20,24.12,24.2,23.63,23.63,4825,19.1978826118642,19.2615571810578,18.8078758755536,18.8078758755536,6062.07477943835,0.0,1.0
2021-12-21,24.02,24.24,23.99,24.09,7890,19.1182894003723,19.2933944656546,19.0944114369247,19.1740046484166,9912.9057015064,0.0,1.0
2021-12-22,24.0733,24.08,24.0733,24.08,831,19.274745776202,19.2801102587076,19.274745776202,19.2801102587076,1037.88203135211,0.14327,1.0
2021-12-23,24.4219,24.46,24.3,24.3001,2472,19.5538590002961,19.5843644903649,19.4562574454566,19.4563375123596,3087.41802828208,0.0,1.0
2021-12-27,24.75,24.78,24.75,24.78,1095,19.8165585092613,19.8405785801816,19.8165585092613,19.8405785801816,1367.60628679971,0.0,1.0
2021-12-28,24.47,24.49,24.36,24.48,4951,19.5923711806717,19.6083845612852,19.5042975872972,19.6003778709785,6183.57874515557,0.0,1.0
2021-12-29,24.39,24.39,24.335,24.335,917,19.5283176582175,19.5283176582175,19.4842808615303,19.4842808615303,1145.29220547519,0.0,1.0
2021-12-30,24.3853,24.3853,24.385,24.385,165,19.5245545137733,19.5245545137733,19.5243143130641,19.5243143130641,206.077659654751,0.0,1.0
2021-12-31,24.3799,24.405,24.345,24.345,1351,19.5202309010077,19.5403276936777,19.492287551837,19.492287551837,1687.33889814283,0.0,1.0
2022-01-03,24.49,24.49,24.43,24.47,2540,19.6083845612852,19.6083845612852,19.5603444194446,19.5923711806717,3172.3470031701,0.0,1.0
2022-01-04,24.4048,24.43,24.4048,24.41,6293,19.5401675598715,19.5603444194446,19.5401675598715,19.5443310388311,7859.67704368089,0.0,1.0
2022-01-05,24.3142,24.5259,24.3142,24.47,3994,19.4676269456922,19.6371285794865,19.4676269456922,19.5923711806717,4988.32831915801,0.0,1.0
2022-01-06,24.3001,24.3001,24.3001,24.3001,55,19.4563375123596,19.4563375123596,19.4563375123596,19.4563375123596,68.6925532182502,0.0,1.0
2022-01-07,24.4412,24.47,24.395,24.47,2517,19.5693119125882,19.5923711806717,19.5323210033709,19.5923711806717,3143.62102636973,0.0,1.0
2022-01-10,24.3972,24.3972,24.3564,24.3564,1066,19.5340824752384,19.5340824752384,19.5014151787868,19.5014151787868,1331.38657692099,0.0,1.0
2022-01-11,24.81,24.81,24.55,24.57,5742,19.8645986511019,19.8645986511019,19.6564247031259,19.6724380837394,7171.50255598533,0.0,1.0
2022-01-12,25.21,25.21,25.0,25.0,10616,20.1848662633728,20.1848662633728,20.0167257669306,20.0167257669306,13258.9117266354,0.0,1.0
2022-01-13,25.02,25.18,25.01,25.13,10776,20.0327391475442,20.1608461924525,20.0247324572374,20.1208127409187,13458.7446087248,0.0,1.0
2022-01-14,24.94,25.0051,24.94,24.95,5699,19.96868562509,20.0208091789871,19.96868562509,19.9766923153968,7117.79746892377,0.0,1.0
2022-01-18,24.34,24.55,24.32,24.55,7663,19.4882842066836,19.6564247031259,19.4722708260701,19.6564247031259,9570.74609657185,0.0,1.0
2022-01-19,24.79,24.79,24.73,24.73,1599,19.8485852704884,19.8485852704884,19.8005451286478,19.8005451286478,1997.07986538149,0.0,1.0
2022-01-20,24.63,24.9088,24.63,24.8,2900,19.72047822558,19.9437047513329,19.72047822558,19.8565919607952,3621.97098787138,0.0,1.0
2022-01-21,24.5621,24.77,24.5621,24.73,8724,19.6661127983971,19.8325718898749,19.6661127983971,19.8005451286478,10895.8878959275,0.0,1.0
2022-01-24,24.08,24.28,23.66,24.28,25435,19.2801102587076,19.440244064843,18.9438292658231,19.440244064843,31767.183474658,0.0,1.0
2022-01-25,24.035,24.09,23.75,23.91,17663,19.2440801523271,19.2881169490143,19.0158894785841,19.1439965234924,22060.3012271628,0.0,1.0
2022-01-26,23.9,24.2637,23.88,24.21,4651,19.1359898331857,19.427193159643,19.1199764525721,19.3841972326956,5808.89209123783,0.0,1.0
2022-01-27,23.9576,24.13,23.9,24.04,4868,19.1821083693527,19.3201437102414,19.1359898331857,19.2480834974805,6079.91543757166,0.0,1.0
2022-01-28,24.0551,24.1,23.8901,24.05,50880,19.2601735998437,19.2961236393211,19.128063209782,19.2560901877873,63546.8565044467,0.0,1.0
2022-01-31,24.455,24.48,24.29,24.4,12953,19.5803611452115,19.6003778709785,19.4482507551498,19.5363243485243,16177.7207606545,0.0,1.0
2022-02-01,24.5668,24.5668,24.495,24.495,1271,19.6698759428412,19.6698759428412,19.6123879064386,19.6123879064386,1587.42245709811,0.0,1.0
2022-02-02,24.605,24.62,24.54,24.62,7117,19.7004614998131,19.7124715352733,19.6484180128191,19.7124715352733,8888.81638644157,0.0,1.0
2022-02-03,24.35,24.482,24.35,24.482,4536,19.4962908969904,19.6019792090398,19.4962908969904,19.6019792090398,5665.26220723605,0.0,1.0
2022-02-04,24.378,24.4,24.33,24.33,4263,19.5187096298494,19.5363243485243,19.4802775163769,19.4802775163769,5324.29735217091,0.0,1.0
2022-02-07,24.66,24.73,24.62,24.66,2606,19.7444982965004,19.8005451286478,19.7124715352733,19.7444982965004,3254.77806703199,0.0,1.0
2022-02-08,24.91,24.91,24.66,24.73,16327,19.9446655541697,19.9446655541697,19.7444982965004,19.8005451286478,20391.6966617158,0.0,1.0
2022-02-09,25.22,25.22,25.14,25.209,628,20.1928729536796,20.1928729536796,20.1288194312254,20.1840655943422,784.344062201111,0.0,1.0
2022-02-10,25.3042,25.48,25.25,25.43,10610,20.2602892860626,20.4010469016557,20.2168930245999,20.3610134501218,13251.417993557,0.0,1.0
2022-02-11,25.0,25.42,25.0,25.38,4757,20.0167257669306,20.3530067598151,20.0167257669306,20.320979998588,5941.28137562211,0.0,1.0
2022-02-14,24.91,24.9315,24.86,24.89,1564,19.9446655541697,19.9618799383292,19.9046321026358,19.9286521735561,1953.36642242442,0.0,1.0
2022-02-15,25.36,25.36,25.15,25.21,8818,20.3049666179744,20.3049666179744,20.1368261215322,20.1848662633728,11013.2897141551,0.0,1.0
2022-02-16,25.6,25.65,25.471,25.49,687,20.497127185337,20.5371606368708,20.3938408803796,20.4090535919625,858.032437471595,0.0,1.0
2022-02-17,25.38,25.55,25.38,25.45,8489,20.320979998588,20.4570937338031,20.320979998588,20.3770268307354,10602.3833503586,0.0,1.0
2022-02-18,25.26,25.34,25.26,25.33,4256,20.2248997149067,20.2889532373609,20.2248997149067,20.2809465470541,5315.5546635795,0.0,1.0
2022-02-22,24.87,25.01,24.86,24.86,5940,19.9126387929426,20.0247324572374,19.9046321026358,19.9046321026358,7418.795747571,0.0,1.0
2022-02-23,24.73,24.93,24.73,24.93,5555,19.8005451286478,19.9606789347832,19.8005451286478,19.9606789347832,6937.94787504325,0.0,1.0
2022-02-24,24.06,24.12,23.33,23.33,8168,19.264096878094,19.3121370199347,18.6796084856996,18.6796084856996,10201.4686306667,0.0,1.0
2022-02-25,24.26,24.26,24.02,24.1,21674,19.4242306842295,19.4242306842295,19.2320701168669,19.2961236393211,27069.8617900427,0.0,1.0
2022-02-28,23.3519,23.58,23.26,23.5,19848,18.6971431374715,18.879775743369,18.6235616535522,18.8157222209148,24789.2690231969,0.0,1.0
2022-03-01,22.9853,23.119,22.9001,23.095,5599,18.4036178708252,18.5106673202268,18.3354008694115,18.4914512634905,6992.90191761787,0.0,1.0
2022-03-02,22.675,22.91,22.51,22.57,7234,18.1551702706061,18.3433274928152,18.0230598805443,18.071100022385,9034.94418146947,0.0,1.0
2022-03-03,22.655,22.88,22.655,22.807,16933,18.1391568899925,18.3193074218949,18.1391568899925,18.2608585826555,21148.5637026297,0.0,1.0
2022-03-04,22.27,22.36,22.1203,22.36,3311,17.8308993131818,17.9029595259427,17.7110391592894,17.9029595259427,4135.29170373866,0.0,1.0
2022-03-07,21.6101,21.936,21.53,21.9,4861,17.3025378198379,17.5634758569356,17.2384042304806,17.5346517718312,6071.17274898025,0.0,1.0
2022-03-08,21.5852,21.8,21.511,21.61,21593,17.282601160974,17.4545848687635,17.2231915188978,17.3024577529348,26968.6963934851,0.0,1.0
2022-03-09,22.055,22.14,21.941,21.941,12467,17.6587554715862,17.7268123391938,17.567479202089,17.567479202089,15570.7283813077,0.0,1.0
2022-03-10,21.99,22.0,21.85,21.96,7341,17.6067119845922,17.6147186748989,17.4946183202974,17.5826919136719,9168.58242136679,0.0,1.0
2022-03-11,21.8756,22.07,21.83,22.06,807,17.5151154474827,17.6707655070463,17.4786049396838,17.6627588167396,1007.90709903869,0.0,1.0
2022-03-14,21.7129,21.9,21.64,21.89,16714,17.3848465961915,17.5346517718312,17.3264778238551,17.5266450815244,20875.0424452697,0.0,1.0
2022-03-15,21.8216,21.8216,21.65,21.69,13883,17.4718793198261,17.4718793198261,17.3344845141619,17.366511275389,17339.2493877994,0.0,1.0
2022-03-16,22.2944,22.2944,21.99,22.1986,1720,17.8504356375303,17.8504356375303,17.6067119845922,17.7737315443914,2148.20348246164,0.0,1.0
2022-03-17,22.625,22.625,22.4108,22.4108,1788,18.1151368190722,18.1151368190722,17.9436335127011,17.9436335127011,2233.13245734966,0.0,1.0
2022-03-18,22.905,23.03,22.51,22.52,6265,18.3393241476618,18.4394077764965,18.0230598805443,18.0310665708511,7824.70628931523,0.0,1.0
2022-03-21,22.83,22.95,22.77,22.77,1438,18.279273970361,18.3753542540423,18.2312338285204,18.2312338285204,1795.99802777898,0.0,1.0
2022-03-22,23.0942,23.0942,23.04,23.06,635,18.490810728266,18.490810728266,18.4474144668033,18.4634278474168,793.086750792523,0.0,1.0
2022-03-23,22.96,23.14,22.96,23.09,5667,18.3833609443491,18.527481369871,18.3833609443491,18.4874479183371,7077.83089250587,0.0,1.0
2022-03-24,23.2092,23.2585,23.09,23.09,2505,18.7008262150126,18.7405497182958,18.6047807466281,18.6047807466281,3108.90253358578,0.1473,1.0
2022-03-25,23.25,23.2799,23.19,23.19,622,18.7337008384194,18.7577927805729,18.6853558039976,18.6853558039976,771.951048259621,0.0,1.0
2022-03-28,23.4352,23.48,23.295,23.4,7841,18.8829258446678,18.9190234703693,18.7699596142357,18.8545634244737,9731.29930772297,0.0,1.0
2022-03-29,23.6501,23.73,23.51,23.51,7193,19.0560816429549,19.1204611137932,18.9431959875802,18.9431959875802,8927.08020921458,0.0,1.0
2022-03-30,23.52,23.59,23.45,23.57,5190,18.9512534933171,19.0076560334758,18.8948509531585,18.9915410220019,6441.19926120169,0.0,1.0
2022-03-31,23.34,23.455,23.34,23.41,7683,18.806218390052,18.8988797060269,18.806218390052,18.8626209302106,9535.20884851876,0.0,1.0
2022-04-01,23.5942,23.67,23.53,23.6699,2519,19.0110401858853,19.0721160793715,18.9593109990541,19.0720355043141,3126.27763756591,0.0,1.0
2022-04-04,23.8,23.8799,23.72,23.72,4455,19.1768636539519,19.2412431247901,19.1124036080562,19.1124036080562,5529.00630224536,0.0,1.0
2022-04-05,23.37,23.65,23.37,23.65,818,18.8303909072628,19.0560010678976,18.8303909072628,19.0560010678976,1015.20250398131,0.0,1.0
2022-04-06,23.24,23.28,23.11,23.28,1489,18.7256433326824,18.7578733556302,18.620895758102,18.7578733556302,1847.96641617135,0.0,1.0
2022-04-07,23.1096,23.11,23.085,23.085,419,18.6205734578725,18.620895758102,18.6007519937596,18.6007519937596,520.012040547881,0.0,1.0
2022-04-08,23.315,23.3559,23.315,23.3559,424,18.7860746257096,18.8190298241737,18.7860746257096,18.8190298241737,526.217434826494,0.0,1.0
2022-04-11,23.235,23.235,23.235,23.235,79,18.7216145798139,18.7216145798139,18.7216145798139,18.7216145798139,98.0452296021066,0.0,1.0
2022-04-12,23.105,23.26,23.1,23.26,2229,18.6168670052335,18.7417583441563,18.6128382523651,18.7417583441563,2766.36476940627,0.0,1.0
2022-04-13,23.235,23.32,23.17,23.19,5784,18.7216145798139,18.7901033785781,18.6692407925237,18.6853558039976,7178.40010150107,0.0,1.0
2022-04-14,23.065,23.13,23.05,23.05,320,18.5846369822857,18.6370107695759,18.5725507236803,18.5725507236803,397.145233831317,0.0,1.0
2022-04-18,23.07,23.12,23.07,23.12,9755,18.5886657351542,18.628953263839,18.5886657351542,18.628953263839,12106.7242375765,0.0,1.0
2022-04-19,23.0127,23.0127,22.9401,22.99,1463,18.5424962272814,18.5424962272814,18.4839987356312,18.5242056892586,1815.69836592256,0.0,1.0
2022-04-20,23.0881,23.0881,23.02,23.04,1857,18.6032498205381,18.6032498205381,18.5483782064694,18.5644932179433,2304.68343507736,0.0,1.0
2022-04-21,22.755,23.02,22.73,23.02,2577,18.3348543044401,18.5483782064694,18.3147105400977,18.5483782064694,3198.26021119783,0.0,1.0
2022-04-22,22.385,22.665,22.38,22.665,1841,18.0367265921728,18.2623367528075,18.0326978393043,18.2623367528075,2284.8261733858,0.0,1.0
2022-04-25,22.21,22.25,22.06,22.12,5663,17.8957202417761,17.9279502647239,17.7748576557218,17.8232026901435,7028.22955995859,0.0,1.0
2022-04-26,21.7772,22.07,21.7772,22.07,3384,17.5469913934807,17.7829151614587,17.5469913934807,17.7829151614587,4199.81084776618,0.0,1.0
2022-04-27,21.98,22.02,21.82,21.82,945,17.7103976098261,17.742627632774,17.5814775180349,17.5814775180349,1172.81951865811,0.0,1.0
2022-04-28,22.11,22.11,22.11,22.11,202,17.8151451844066,17.8151451844066,17.8151451844066,17.8151451844066,250.697928856018,0.0,1.0
2022-04-29,22.0888,22.18,22.07,22.18,19391,17.7980632722442,17.8715477245652,17.7829151614587,17.8715477245652,24065.7600913221,0.0,1.0
2022-05-02,21.76,21.79,21.73,21.73,5644,17.5331324836131,17.557305000824,17.5089599664023,17.5089599664023,7004.64906169987,0.0,1.0
2022-05-03,21.9024,21.9499,21.84,21.9499,866,17.6478713653074,17.6861445175579,17.5975925295088,17.6861445175579,1074.774289056,0.0,1.0
2022-05-04,22.1659,22.1659,21.73,21.73,775,17.8601866414761,17.8601866414761,17.5089599664023,17.5089599664023,961.836113185222,0.0,1.0
2022-05-05,21.65,21.66,21.56,21.58,3567,17.4444999205066,17.4525574262436,17.3719823688741,17.388097380348,4426.92827836347,0.0,1.0
2022-05-06,21.48,21.53,21.35,21.35,1939,17.3075223229784,17.3478098516632,17.202774748398,17.202774748398,2406.45190124664,0.0,1.0
2022-05-09,21.0094,21.16,21.0094,21.16,2217,16.9283361029973,17.0496821393959,16.9283361029973,17.0496821393959,2751.4718231376,0.0,1.0
2022-05-10,21.193,21.53,21.1,21.43,12856,17.0762719083278,17.3478098516632,17.0013371049741,17.2672347942936,15955.3097691732,0.0,1.0
2022-05-11,21.2126,21.2126,21.2,21.2,330,17.0920646195722,17.0920646195722,17.0819121623437,17.0819121623437,409.556022388547,0.0,1.0
2022-05-12,21.1543,21.18,20.75,20.95,40978,17.0450893611258,17.0657971508698,16.7193244041807,16.8804745189198,50856.9293498116,0.0,1.0
2022-05-13,21.365,21.46,21.1,21.13,15158,17.2148610070034,17.2914073115045,17.0013371049741,17.025509622185,18812.2732950472,0.0,1.0
2022-05-16,21.46,21.5,21.28,21.28,14922,17.2914073115045,17.3236373344523,17.1463722082393,17.1463722082393,18519.3786850966,0.0,1.0
2022-05-17,21.79,21.79,21.66,21.72,4113,17.557305000824,17.557305000824,17.4525574262436,17.5009024606653,5104.55733358815,0.0,1.0
2022-05-18,21.48,21.76,21.46,21.76,5929,17.3075223229784,17.5331324836131,17.2914073115045,17.5331324836131,7358.35653558088,0.0,1.0
2022-05-19,21.76,21.78,21.5921,21.5921,1923,17.5331324836131,17.5492474950871,17.3978469622897,17.3978469622897,2386.59463955508,0.0,1.0
2022-05-20,21.7959,22.0,21.6,21.89,14952,17.5620589292088,17.7265126213001,17.4042123918219,17.6378800581936,18556.6110507683,0.0,1.0
2022-05-23,22.25,22.25,22.02,22.05,13615,17.9279502647239,17.9279502647239,17.742627632774,17.7668001499848,16897.2886206668,0.0,1.0
2022-05-24,21.9959,21.9959,21.98,21.98,167,17.7232090439479,17.7232090439479,17.7103976098261,17.7103976098261,207.260168905719,0.0,1.0
2022-05-25,21.945,21.945,21.8879,21.8879,1563,17.6821963397468,17.6821963397468,17.6361879819888,17.6361879819888,1939.80625149484,0.0,1.0
2022-05-26,22.2,22.38,22.07,22.09,9638,17.8876627360391,18.0326978393043,17.7829151614587,17.7990301729326,11961.518011457,0.0,1.0
2022-05-27,22.335,22.38,22.315,22.335,5410,17.996439063488,18.0326978393043,17.9803240520141,17.996439063488,6714.23660946071,0.0,1.0
2022-05-31,22.58,22.62,22.52,22.55,1756,18.1938479540434,18.2260779769912,18.1455029196217,18.1696754368326,2179.33447064935,0.0,1.0
2022-06-01,22.26,22.44,22.15,22.43,8814,17.9360077704609,18.0810428737261,17.8473752073544,18.0729853679891,10938.8690343413,0.0,1.0
2022-06-02,22.69,23.06,22.51,22.51,15960,18.2824805171499,18.5806082294172,18.1374454138847,18.1374454138847,19807.618537337,0.0,1.0
2022-06-03,22.27,22.59,22.25,22.45,20941,17.9440652761978,18.2019054597804,17.9279502647239,18.089100379463,25989.4323176926,0.0,1.0
2022-06-06,22.195,22.37,22.195,22.23,41861,17.8836339831707,18.0246403335674,17.8836339831707,17.91183525325,51952.8019794148,0.0,1.0
2022-06-07,22.1996,22.1996,21.97,21.98,12190,17.8873404358097,17.8873404358097,17.7023401040892,17.7103976098261,15128.7512512617,0.0,1.0
2022-06-08,22.1,22.12,21.97,22.06,10642,17.8070876786696,17.8232026901435,17.7023401040892,17.7748576557218,13207.5611826027,0.0,1.0
2022-06-09,21.76,21.93,21.76,21.93,1946,17.5331324836131,17.6701100811414,17.5331324836131,17.6701100811414,2415.1394532367,0.0,1.0
2022-06-10,21.36,21.53,21.36,21.48,11428,17.210832254135,17.3478098516632,17.210832254135,17.3075223229784,14183.0491632009,0.0,1.0
2022-06-13,20.71,20.83,20.71,20.81,2329,16.6870943812329,16.7837844500764,16.6870943812329,16.7676694386025,2890.47265497856,0.0,1.0
2022-06-14,20.7,21.06,20.7,20.94,5165,16.679036875496,16.9691070820263,16.679036875496,16.8724170131829,6410.17228980858,0.0,1.0
2022-06-15,20.95,20.95,20.7201,20.75,2242,16.8804745189198,16.8804745189198,16.6952324620272,16.7193244041807,2782.49879453067,0.0,1.0
2022-06-16,20.31,20.47,20.31,20.47,1375,16.3647941517547,16.493714243546,16.3647941517547,16.493714243546,1706.48342661894,0.0,1.0
2022-06-17,20.4887,20.65,20.3,20.3,15548,16.5087817792741,16.6387493468112,16.3567366460178,16.3567366460178,19296.2940487791,0.0,1.0
2022-06-21,20.6619,21.15,20.5,20.51,15176,16.6483377786382,17.0416246336589,16.5178867607569,16.5259442664938,18834.6127144502,0.0,1.0
2022-06-22,20.48,20.64,20.33,20.34,14039,16.501771749283,16.6306918410742,16.3809091632286,16.3889666689656,17423.5060554933,0.0,1.0
2022-06-23,19.79,20.05,19.73,20.05,3297,16.2621415286659,16.4757927058995,16.2128374108428,16.4757927058995,4012.24093917677,0.3926,1.0
2022-06-24,19.9018,20.0,19.77,19.9,167234,16.3540115348764,16.4347059410469,16.2457068227249,16.3525324113417,203513.224513887,0.0,1.0
2022-06-27,20.0041,20.13,19.99,19.99,68988,16.4380750557648,16.5415315296637,16.4264885880764,16.4264885880764,83954.042436132,0.0,1.0
2022-06-28,20.02,20.26,20.0,20.23,32974,16.451140646988,16.6483571182805,16.4347059410469,16.623705059369,40127.2771393431,0.0,1.0
2022-06-29,20.0003,20.03,19.99,19.99,4651,16.434952461636,16.4593579999585,16.4264885880764,16.4264885880764,5659.97349351263,0.0,1.0
2022-06-30,19.82,19.9299,19.78,19.78,12961,16.2867935875775,16.3771022967236,16.2539241756954,16.2539241756954,15772.7190817925,0.0,1.0
2022-07-01,19.66,19.79,19.55,19.5971,6995,16.1553159400491,16.2621415286659,16.0649250573734,16.1036287898645,8512.47357280603,0.0,1.0
2022-07-05,19.44,19.48,19.136,19.17,11452,15.9745341746976,16.0074035865797,15.7247266443937,15.7526656444935,13936.3613089027,0.0,1.0
2022-07-06,19.2155,19.26,19.18,19.26,8142,15.7900546005094,15.8266218212282,15.760882997464,15.8266218212282,9908.30019010528,0.0,1.0
2022-07-07,19.5811,19.68,19.53,19.53,5158,16.0904810251117,16.1717506459902,16.0484903514323,16.0484903514323,6276.96049871815,0.0,1.0
2022-07-08,19.57,19.62,19.54,19.54,2359,16.0813597633144,16.122446528167,16.0567077044028,16.0567077044028,2870.75413270185,0.0,1.0
2022-07-11,19.235,19.3,19.23,19.3,1130,15.8060784388019,15.8594912331103,15.8019697623166,15.8594912331103,1375.13869010304,0.0,1.0
2022-07-12,19.1166,19.22,19.1166,19.1901,14824,15.7087849796309,15.7937524093461,15.7087849796309,15.7691825239642,18039.8725151217,0.0,1.0
2022-07-13,19.15,19.16,18.96,18.96,2270,15.7362309385524,15.744448291523,15.5801012321125,15.5801012321125,2762.44674914506,0.0,1.0
2022-07-14,18.9194,18.92,18.77,18.7725,1271,15.5467387790522,15.5472318202304,15.4239715256725,15.4260258639152,1546.72679214245,0.0,1.0
2022-07-15,19.204,19.204,18.92,18.92,12548,15.7806046445933,15.7806046445933,15.5472318202304,15.5472318202304,15270.1241446132,0.0,1.0
2022-07-18,19.3209,19.7,19.31,19.51,7872,15.8766655008187,16.1881853519312,15.8677085860808,16.0320556454913,9579.72722875324,0.0,1.0
2022-07-19,19.58,19.63,19.58,19.63,751,16.0895771162849,16.1306638811376,16.0895771162849,16.1306638811376,913.919607316274,0.0,1.0
2022-07-20,19.5317,19.61,19.501,19.55,4344,16.0498873014373,16.1142291751965,16.0246600278178,16.0649250573734,5286.3738670864,0.0,1.0
2022-07-21,19.6829,19.76,19.57,19.57,5247,16.1741336783516,16.2374894697544,16.0813597633144,16.0813597633144,6385.26788227495,0.0,1.0
2022-07-22,19.5046,19.69,19.5046,19.68,3230,16.0276182748872,16.1799679989607,16.0276182748872,16.1717506459902,3930.70616728569,0.0,1.0
2022-07-25,19.7107,19.79,19.62,19.62,6591,16.1969779196097,16.2621415286659,16.122446528167,16.122446528167,8020.83106767182,0.0,1.0
2022-07-26,19.6131,19.76,19.61,19.75,22375,16.1167765546174,16.2374894697544,16.1142291751965,16.2292721167838,27228.9630009341,0.0,1.0
2022-07-27,20.0987,20.11,19.85,19.86,3219,16.515811214866,16.5250968237227,16.3114456464891,16.3196629994596,3917.31986145283,0.0,1.0
2022-07-28,20.2358,20.26,20.01,20.18,6301,16.6284711240919,16.6483571182805,16.4429232940174,16.5826182945163,7667.91936844183,0.0,1.0
2022-07-29,20.18,20.22,20.04,20.04,6806,16.5826182945163,16.6154877063984,16.467575352929,16.467575352929,8282.4724998596,0.0,1.0
2022-08-01,20.18,20.23,20.14,20.1725,1434,16.5826182945163,16.623705059369,16.5497488826343,16.5764552797885,1745.08750584759,0.0,1.0
2022-08-02,19.9309,20.13,19.9309,20.13,6916,16.3779240320206,16.5415315296637,16.3779240320206,16.5415315296637,8416.3355581882,0.0,1.0
2022-08-03,20.0,20.0,19.9,19.93,5675,16.4347059410469,16.4347059410469,16.3525324113417,16.3771844702533,6906.11687286265,0.0,1.0
2022-08-04,20.2395,20.2395,20.22,20.22,498,16.631511544691,16.631511544691,16.6154877063984,16.6154877063984,606.034573160456,0.0,1.0
2022-08-05,20.2552,20.2552,20.21,20.215,500,16.6444127888547,16.6444127888547,16.6072703534279,16.6113790299132,608.468446948249,0.0,1.0
2022-08-08,20.4,20.5,20.35,20.5,13873,16.7634000598679,16.8455735895731,16.7223132950152,16.8455735895731,16882.5655290261,0.0,1.0
2022-08-09,20.41,20.4227,20.39,20.4227,10017,16.7716174128384,16.7820534511109,16.7551827068973,16.7820534511109,12190.0568661612,0.0,1.0
2022-08-10,20.7,20.7301,20.68,20.68,2307,17.0099206489836,17.0346548814248,16.9934859430425,16.9934859430425,2807.47341421922,0.0,1.0
2022-08-11,20.7951,20.97,20.7951,20.97,1629,17.0880676757332,17.2317891791877,17.0880676757332,17.2317891791877,1982.3902001574,0.0,1.0
2022-08-12,21.02,21.02,20.83,20.83,1987,17.2728759440403,17.2728759440403,17.1167462376004,17.1167462376004,2418.05360817235,0.0,1.0
2022-08-15,20.83,20.83,20.79,20.79,800,17.1167462376004,17.1167462376004,17.0838768257183,17.0838768257183,973.549515117198,0.0,1.0
2022-08-16,20.97,20.97,20.82,20.82,1423,17.2317891791877,17.2317891791877,17.1085288846298,17.1085288846298,1731.70120001472,0.0,1.0
2022-08-17,20.875,20.875,20.8,20.81,466,17.1537243259677,17.1537243259677,17.0920941786888,17.1003115316593,567.09259255577,0.0,1.0
2022-08-18,20.75,20.82,20.7207,20.82,1194,17.0510074138362,17.1085288846298,17.0269305696325,17.1085288846298,1453.02265131242,0.0,1.0
2022-08-19,20.49,20.5,20.46,20.5,2872,16.8373562366026,16.8455735895731,16.812704177691,16.8455735895731,3495.04275927074,0.0,1.0
2022-08-22,20.3781,20.3781,20.301,20.301,742,16.7454040568624,16.7454040568624,16.6820482654597,16.6820482654597,902.967175271204,0.0,1.0
2022-08-23,20.69,20.69,20.66,20.66,636,17.001703296013,17.001703296013,16.9770512371015,16.9770512371015,773.971864518176,0.0,1.0
2022-08-24,20.6,20.64,20.47,20.47,2772,16.9277471192783,16.9606165311604,16.8209215306615,16.8209215306615,3373.3490698811,0.0,1.0
2022-08-25,20.8289,20.8289,20.8289,20.8289,62,17.1158423287736,17.1158423287736,17.1158423287736,17.1158423287736,75.4500874215831,0.0,1.0
2022-08-26,20.5806,20.9,20.5806,20.9,2087,16.9118054545155,17.174267708394,16.9118054545155,17.174267708394,2539.747297562,0.0,1.0
2022-08-29,20.5558,20.6,20.53,20.535,8715,16.8914264191486,16.9277471192783,16.8702256484847,16.8743343249699,10605.605030308,0.0,1.0
2022-08-30,20.38,20.47,20.2999,20.45,1397,16.7469653539268,16.8209215306615,16.6811443566329,16.8044868247205,1700.06084077341,0.0,1.0
2022-08-31,20.09,20.27,20.09,20.26,1823,16.5086621177816,16.6565744712511,16.5086621177816,16.6483571182805,2218.47595757332,0.0,1.0
2022-09-01,19.981,20.0,19.915,19.915,3486,16.4190929704029,16.4347059410469,16.3648584407975,16.3648584407975,4242.24201212321,0.0,1.0
2022-09-02,20.19,20.29,20.14,20.1451,8083,16.5908356474869,16.6730091771921,16.5497488826343,16.5539397326492,9836.50091336539,0.0,1.0
2022-09-06,20.1533,20.16,20.1533,20.16,712,16.560677962085,16.5661835885753,16.560677962085,16.5661835885753,866.459068454311,0.0,1.0
2022-09-07,20.5056,20.5056,20.4,20.4,649,16.8501753072366,16.8501753072366,16.7634000598679,16.7634000598679,789.792044138828,0.0,1.0
2022-09-08,20.4893,20.4893,20.46,20.47,2791,16.8367810218946,16.8367810218946,16.812704177691,16.8209215306615,3396.47087086514,0.0,1.0
2022-09-09,20.7914,20.81,20.77,20.78,965,17.0850272551342,17.1003115316593,17.0674421197772,17.0756594727478,1174.34410261012,0.0,1.0
2022-09-12,21.1524,21.21,20.99,20.99,10049,17.38167369737,17.4290056504803,17.2482238851287,17.2482238851287,12228.998846766,0.0,1.0
2022-09-13,20.3056,20.64,20.3056,20.53,1621,16.6858282478261,16.9606165311604,16.6858282478261,16.8702256484847,1972.65470500623,0.0,1.0
2022-09-14,20.5073,20.5073,20.46,20.48,924,16.8515722572416,16.8515722572416,16.812704177691,16.829138883632,1124.44968996036,0.0,1.0
2022-09-15,20.0741,20.09,20.0741,20.09,179,16.4955965265585,16.5086621177816,16.4955965265585,16.5086621177816,217.831704007474,0.0,1.0
2022-09-16,19.9734,19.9734,19.9,19.9,3626,16.4128477821453,16.4128477821453,16.3525324113417,16.3525324113417,4412.61317726872,0.0,1.0
2022-09-19,19.9618,19.9618,19.7506,19.77,36621,16.4033156526995,16.4033156526995,16.2297651579621,16.2457068227249,44565.4459913838,0.0,1.0
2022-09-20,19.8237,19.86,19.78,19.83,1387,16.2898340081766,16.3196629994596,16.2539241756954,16.295010940548,1687.89147183444,0.0,1.0
2022-09-21,19.584,19.88,19.584,19.88,137,16.0928640574731,16.3360977054006,16.0928640574731,16.3360977054006,166.720354463821,0.0,1.0
2022-09-22,19.3765,19.41,19.28,19.41,116457,16.1756128018863,16.2035787931057,16.0950540510602,16.2035787931057,139501.92107942,0.3082,1.0
2022-09-23,18.8336,19.02,18.76,19.02,13618,15.72239678299,15.8780045669692,15.6609550828781,15.8780045669692,16312.7777742819,0.0,1.0
2022-09-26,18.48,18.68,18.47,18.68,2574,15.4272094846262,15.5941706262347,15.4188614275458,15.5941706262347,3083.35218027621,0.0,1.0
2022-09-27,18.4351,18.63,18.415,18.58,5201,15.3897267083351,15.5524303408326,15.3729471136034,15.5106900554304,6230.19218710822,0.0,1.0
2022-09-28,18.4829,18.4829,18.29,18.29,3689,15.4296304211795,15.4296304211795,15.2685964000981,15.2685964000981,4418.99230498794,0.0,1.0
2022-09-29,18.0805,18.19,17.95,18.19,1210,15.0937046042632,15.1851158292938,14.9847624593636,15.1851158292938,1449.4390591042,0.0,1.0
2022-09-30,18.0378,18.13,18.0378,18.07,5161,15.0580584005298,15.1350274868113,15.0580584005298,15.0849391443287,6182.27684631138,0.0,1.0
2022-10-03,18.53,18.56,18.24,18.24,11378,15.4689497700283,15.4939939412696,15.226856114696,15.226856114696,13629.5186896592,0.0,1.0
2022-10-04,18.9331,19.0,18.9,18.9,2613,15.8054599509403,15.8613084528083,15.777827882004,15.777827882004,3130.06963755312,0.0,1.0
2022-10-05,18.86,18.92,18.74,18.8,2418,15.7444356536823,15.7945239961649,15.6442589687172,15.6943473111998,2896.48235116857,0.0,1.0
2022-10-06,18.85,19.0,18.85,19.0,2418,15.7360875966019,15.8613084528083,15.7360875966019,15.8613084528083,2896.48235116857,0.0,1.0
2022-10-07,18.5316,18.65,18.51,18.65,1778,15.4702854591612,15.5691264549934,15.4522536558675,15.5691264549934,2129.83689841923,0.0,1.0
2022-10-10,18.57,18.66,18.54,18.56,35408,15.50234199835,15.5774745120738,15.4772978271087,15.4939939412696,42414.6596733567,0.0,1.0
2022-10-11,18.4534,18.59,18.4534,18.55,2060,15.4050036527922,15.5190381125109,15.4050036527922,15.4856458841892,2467.64005103691,0.0,1.0
2022-10-12,18.3566,18.3566,18.32,18.35,11517,15.3241944602537,15.3241944602537,15.2936405713394,15.3186847425807,13796.0244989282,0.0,1.0
2022-10-13,18.5464,18.63,18.26,18.26,90917,15.4826405836402,15.5524303408326,15.2435522288568,15.2435522288568,108907.975980642,0.0,1.0
2022-10-14,18.24,18.53,18.24,18.52,9420,15.226856114696,15.4689497700283,15.226856114696,15.4606017129479,11284.0627576542,0.0,1.0
2022-10-17,18.759,18.8398,18.74,18.74,2822,15.66012027717,15.7275725783799,15.6442589687172,15.6442589687172,3380.42729321659,0.0,1.0
2022-10-18,18.82,18.87,18.78,18.87,1387,15.7110434253606,15.7527837107628,15.6776511970389,15.7527837107628,1661.46444213019,0.0,1.0
2022-10-19,18.77,18.83,18.73,18.82,5344,15.6693031399585,15.7193914824411,15.6359109116368,15.7110434253606,6401.48953045692,0.0,1.0
2022-10-20,18.8797,19.0899,18.8797,19.0899,1026,15.7608813261308,15.9363574859613,15.7608813261308,15.9363574859613,1229.02849143877,0.0,1.0
2022-10-21,19.2032,19.2032,18.9,18.9,3157,16.0309409726825,16.0309409726825,15.777827882004,15.777827882004,3781.71827239007,0.0,1.0
2022-10-24,18.951,18.98,18.85,18.94,71197,15.8204029731142,15.8446123386475,15.7360875966019,15.8112201103257,85285.7129678033,0.0,1.0
2022-10-25,19.1225,19.1499,18.97,18.98,20514,15.9635721520435,15.9864458284439,15.836264281567,15.8446123386475,24573.3825276559,0.0,1.0
2022-10-26,19.28,19.37,19.28,19.34,10840,16.0950540510602,16.170186564784,16.0950540510602,16.1451423935428,12985.0573559418,0.0,1.0
2022-10-27,19.3152,19.36,19.3,19.35,1793,16.1244392119833,16.1618385077036,16.1117501652211,16.1534904506232,2147.80515121805,0.0,1.0
2022-10-28,19.29,19.3301,19.18,19.26,70566,16.1034021081406,16.1368778170331,16.011573480256,16.0783579368994,84529.8484667334,0.0,1.0
2022-10-31,19.2967,19.2967,19.12,19.12,3923,16.1089953063845,16.1089953063845,15.9614851377734,15.9614851377734,4699.29704864942,0.0,1.0
2022-11-01,19.46,19.49,19.37,19.37,2177,16.2453190785079,16.2703632497491,16.170186564784,16.170186564784,2607.79242286764,0.0,1.0
2022-11-02,19.273,19.39,19.273,19.39,2345,16.0892104111039,16.1868826789449,16.0892104111039,16.1868826789449,2809.03685421435,0.0,1.0
2022-11-03,19.2561,19.2561,19.08,19.08,356,16.075102194638,16.075102194638,15.9280929094517,15.9280929094517,426.446533091815,0.0,1.0
2022-11-04,19.87,19.87,19.7016,19.79,1871,16.5875894188053,16.5875894188053,16.4470081375709,16.5208049621619,2241.24006577187,0.0,1.0
2022-11-07,20.0,20.0,19.91,20.0,6858,16.6961141608508,16.6961141608508,16.620981647127,16.6961141608508,8215.08517961706,0.0,1.0
2022-11-08,20.134,20.18,19.99,20.0,1247,16.8079781257285,16.8463791882985,16.6877661037704,16.6961141608508,1493.76074934128,0.0,1.0
2022-11-09,19.9219,20.135,19.9219,20.135,3933,16.6309158350527,16.8088129314366,16.6309158350527,16.8088129314366,4711.27588384863,0.0,1.0
2022-11-10,20.5,20.5,20.37,20.44,3412,17.1135170148721,17.1135170148721,17.0049922728266,17.0634286723896,4087.17856996987,0.0,1.0
2022-11-11,20.69,20.69,20.52,20.58,2736,17.2721300994002,17.2721300994002,17.130213129033,17.1803014715155,3277.40931050339,0.0,1.0
2022-11-14,20.7462,20.83,20.7462,20.76,5277,17.3190461801922,17.3890028985262,17.3190461801922,17.3305664989632,6321.23133462221,0.0,1.0
2022-11-15,20.8,20.99,20.7,20.99,2152,17.3639587272849,17.522571811813,17.2804781564806,17.522571811813,2577.84533486962,0.0,1.0
2022-11-16,20.464,20.6,20.4575,20.6,780,17.0834640093826,17.1969975856764,17.0780377722803,17.1969975856764,934.349145538245,0.0,1.0
2022-11-17,20.28,20.28,20.01,20.11,6396,16.9298597591028,16.9298597591028,16.7044622179313,16.7879427887355,7661.6629934136,0.0,1.0
2022-11-18,20.2762,20.3097,20.24,20.3097,1360,16.9266874974122,16.9546534886316,16.8964675307811,16.9546534886316,1629.12158709233,0.0,1.0
2022-11-21,20.31,20.31,20.27,20.27,228,16.954903930344,16.954903930344,16.9215117020223,16.9215117020223,273.117442541949,0.0,1.0
2022-11-22,20.48,20.58,20.41,20.49,4459,17.0968209007113,17.1803014715155,17.0383845011483,17.1051689577917,5341.36261532696,0.0,1.0
2022-11-23,20.66,20.66,20.5544,20.6506,4005,17.2470859281589,17.2470859281589,17.1589304453896,17.2392387545033,4797.52349728292,0.0,1.0
2022-11-25,20.9097,20.9097,20.9097,20.9097,9,17.4555369134571,17.4555369134571,17.4555369134571,17.4555369134571,10.7809516792875,0.0,1.0
2022-11-28,20.8523,20.96,20.8523,20.96,466,17.4076190658155,17.4975276405717,17.4076190658155,17.4975276405717,558.213720283106,0.0,1.0
2022-11-29,21.0153,21.03,21.01,21.03,2917,17.5436923962264,17.5559640401347,17.5392679259738,17.5559640401347,3494.22622760906,0.0,1.0
2022-11-30,21.2835,21.2835,21.06,21.2,7853,17.7675872871234,17.7675872871234,17.5810082113759,17.6978810105019,9406.97928193829,0.0,1.0
2022-12-01,21.2118,21.24,21.175,21.175,493,17.7077317178568,17.7312732388236,17.6770108678008,17.6770108678008,590.556575320968,0.0,1.0
2022-12-02,21.0781,21.17,21.01,21.105,4570,17.5961181946915,17.6728368392606,17.5392679259738,17.6185744682379,5474.32768603819,0.0,1.0
2022-12-05,20.8193,21.0,20.8193,20.97,3089,17.3800704774501,17.5309198688934,17.3800704774501,17.5058756976521,3700.26219303544,0.0,1.0
2022-12-06,20.9735,20.9735,20.87,20.92,7436,17.5087975176303,17.5087975176303,17.4223951268479,17.46413541225,8907.46185413126,0.0,1.0
2022-12-07,20.8591,20.92,20.85,20.87,1581,17.4132957446302,17.46413541225,17.405699012687,17.4223951268479,1893.85384499483,0.0,1.0
2022-12-08,20.8999,20.98,20.8985,20.93,5479,17.4473558175183,17.5142237547325,17.4461870895271,17.4724834693304,6563.20380564623,0.0,1.0
2022-12-09,20.8131,20.8131,20.8131,20.8131,12,17.3748946820602,17.3748946820602,17.3748946820602,17.3748946820602,14.37460223905,0.0,1.0
2022-12-12,20.7958,20.7958,20.7958,20.7958,83,17.3604525433111,17.3604525433111,17.3604525433111,17.3604525433111,99.4243321534288,0.0,1.0
2022-12-13,20.934,21.08,20.911,21.08,6589,17.4758226921626,17.5977043255368,17.4566221608776,17.5977043255368,7892.85451275833,0.0,1.0
2022-12-14,20.7764,20.88,20.701,20.88,4241,17.3442573125751,17.4307431839283,17.2813129621887,17.4307431839283,5080.22400798423,0.0,1.0
2022-12-15,20.4801,20.655,20.47,20.655,4415,17.0969043812821,17.2429118996187,17.0884728436308,17.2429118996187,5288.65574045045,0.0,1.0
2022-12-16,20.4142,20.44,20.365,20.44,3156,17.0418906851221,17.0634286723896,17.0008182442864,17.0634286723896,3780.52038887013,0.0,1.0
2022-12-19,20.3625,20.3625,20.3625,20.3625,38,16.9987312300163,16.9987312300163,16.9987312300163,16.9987312300163,45.5195737569914,0.0,1.0
2022-12-20,20.43,20.46,20.4,20.46,7200,17.0550806153091,17.0801247865504,17.0300364440679,17.0801247865504,8624.76134342998,0.0,1.0
2022-12-21,20.6987,20.6987,20.57,20.59,2917,17.2793929090602,17.2793929090602,17.1719534144351,17.1886495285959,3494.22622760905,0.0,1.0
2022-12-22,20.3507,20.3507,20.3507,20.3507,153,17.1573443145443,17.1573443145443,17.1573443145443,17.1573443145443,181.476634315752,0.2018,1.0
2022-12-23,20.5186,20.5186,20.47,20.47,6369,17.2988980748775,17.2988980748775,17.2579242050014,17.2579242050014,7554.40969906549,0.0,1.0
2022-12-27,20.5559,20.56,20.491,20.56,2182,17.3303450984655,17.333801741809,17.2756289635899,17.333801741809,2588.11775213706,0.0,1.0
2022-12-28,20.4506,20.52,20.448,20.448,651,17.2415683804007,17.3000783921167,17.2393763626707,17.2393763626707,772.165287186629,0.0,1.0
2022-12-29,20.83,20.88,20.83,20.86,2012,17.5614343522316,17.6035885393468,17.5614343522316,17.5867268645007,2386.47704734177,0.0,1.0
2022-12-30,20.7251,20.8,20.65,20.74,3218,17.4729948676637,17.5361418399624,17.4096792786165,17.485556815424,3816.93992959534,0.0,1.0
2023-01-03,20.57,20.72,20.55,20.72,3769,17.342232579232,17.4686951405779,17.3253709043859,17.4686951405779,4470.49303749064,0.0,1.0
2023-01-04,20.75,20.8401,20.7,20.74,29933,17.4939876528471,17.5699494980288,17.4518334657318,17.485556815424,35504.183627277,0.0,1.0
2023-01-05,20.5977,20.62,20.4699,20.4699,2072,17.3655859988939,17.3843867663473,17.2578398966272,17.2578398966272,2457.64435491658,0.0,1.0
2023-01-06,21.09,21.09,20.75,20.83,9017,17.7806361252311,17.7806361252311,17.4939876528471,17.5614343522316,10695.2602067002,0.0,1.0
2023-01-09,21.189,21.24,21.1858,21.24,2335,17.8641014157194,17.907098686577,17.861403547744,17.907098686577,2769.5943864528,0.0,1.0
2023-01-10,21.2538,21.2538,21.1493,21.1599,983,17.9187332422208,17.9187332422208,17.8306309911498,17.8395676788183,1165.95772243388,0.0,1.0
2023-01-11,21.3169,21.3169,21.2695,21.2695,816,17.9719318263603,17.9719318263603,17.931969656975,17.931969656975,967.87538301734,0.0,1.0
2023-01-12,21.4723,21.4944,21.4723,21.4944,494,18.1029470399146,18.1215791906196,18.1029470399146,18.1215791906196,585.944165699224,0.0,1.0
2023-01-13,21.54,21.54,21.41,21.41,7608,18.1600238092687,18.1600238092687,18.050422922769,18.050422922769,9024.01460048522,0.0,1.0
2023-01-17,21.59,21.59,21.4889,21.4889,15512,18.202177996384,18.202177996384,18.1169422300369,18.1169422300369,18399.1212516728,0.0,1.0
2023-01-18,21.66,21.86,21.6154,21.83,143742,18.2611938583454,18.4298106068066,18.2235923234386,18.4045180945374,170495.518756959,0.0,1.0
2023-01-19,21.83,21.91,21.62,21.79,36222,18.4045180945374,18.4719647939219,18.2274705086532,18.3707947448452,42963.7035829095,0.0,1.0
2023-01-20,22.07,22.14,21.891,21.891,11857,18.6068581926909,18.6658740546523,18.4559462028181,18.4559462028181,14063.8460985742,0.0,1.0
2023-01-23,22.19,22.37,22.19,22.3,10207,18.7080282417676,18.8597833153826,18.7080282417676,18.8007674534212,12106.7451402671,0.0,1.0
2023-01-24,22.26,22.33,22.15,22.15,2435,18.767044103729,18.8260599656904,18.6743048920753,18.6743048920753,2888.20656574414,0.0,1.0
2023-01-25,22.197,22.197,22.155,22.155,5420,18.7139298279637,18.7139298279637,18.6785203107869,18.6785203107869,6428.78011759067,0.0,1.0
2023-01-26,22.1892,22.1892,22.109,22.165,1122,18.7073537747737,18.7073537747737,18.6397384586408,18.6869511482099,1330.82865164884,0.0,1.0
2023-01-27,22.0863,22.09,22.0863,22.09,359,18.6206004576904,18.623719867537,18.6206004576904,18.623719867537,425.817723655914,0.0,1.0
2023-01-30,21.89,21.95,21.89,21.94,3213,18.4551031190758,18.5056881436141,18.4551031190758,18.4972573061911,3811.00932063078,0.0,1.0
2023-01-31,21.9065,21.9065,21.83,21.83,5524,18.4690140008238,18.4690140008238,18.4045180945374,18.4045180945374,6552.13678405368,0.0,1.0
2023-02-01,22.1186,22.1186,21.91,21.93,3062,18.6478320625669,18.6478320625669,18.4719647939219,18.488826468768,3631.90492990086,0.0,1.0
2023-02-02,22.1091,22.2162,22.1091,22.2162,1627,18.639822767015,18.730117035816,18.639822767015,18.730117035816,1929.82015707012,0.0,1.0
2023-02-03,21.7805,22.04,21.7805,22.04,7397,18.3627854492933,18.5815656804217,18.3627854492933,18.5815656804217,8773.74290218048,0.0,1.0
2023-02-06,21.525,21.55,21.46,21.55,1111,18.1473775531341,18.1684546466918,18.0925771098843,18.1684546466918,1317.7813119268,0.0,1.0
2023-02-07,21.6625,21.68,21.62,21.62,1456,18.2633015677012,18.2780555331916,18.2274705086532,18.2274705086532,1726.99333048192,0.0,1.0
2023-02-08,21.6133,21.67,21.61,21.62,3044,18.2218218475798,18.2696246957685,18.2190396712301,18.2274705086532,3610.5547376284,0.0,1.0
2023-02-09,21.4657,21.5007,21.4657,21.5,2078,18.0973826872154,18.1268906181961,18.0973826872154,18.1263004595765,2464.76108567406,0.0,1.0
2023-02-10,21.5328,21.5328,21.5328,21.5328,177,18.1539536063241,18.1539536063241,18.1539536063241,18.1539536063241,209.943557345673,0.0,1.0
2023-02-13,21.6484,21.76,21.53,21.53,8439,18.2514140869347,18.345502232576,18.1515929718457,18.1515929718457,10009.6818103962,0.0,1.0
2023-02-14,21.6822,21.74,21.67,21.74,5116,18.2799103174246,18.3286405577299,18.2696246957685,18.3286405577299,6068.199092545,0.0,1.0
2023-02-15,21.5776,21.5776,21.48,21.48,2738,18.1917237579794,18.1917237579794,18.1094387847304,18.1094387847304,3247.60146899692,0.0,1.0
2023-02-16,21.6404,21.6404,21.637,21.637,252,18.2446694169962,18.2446694169962,18.2418029322724,18.2418029322724,298.902691814179,0.0,1.0
2023-02-17,21.5255,21.54,21.5255,21.54,557,18.1477990950053,18.1600238092687,18.1477990950053,18.1600238092687,660.669838652768,0.0,1.0
2023-02-21,21.3718,21.47,21.34,21.43,1713,18.0182171238129,18.1010079473073,17.9914070608076,18.0672845976151,2031.82663126067,0.0,1.0
2023-02-22,21.3514,21.44,21.3514,21.44,542,18.0010182154698,18.0757154350381,18.0010182154698,18.0757154350381,642.878011759069,0.0,1.0
2023-02-23,21.4773,21.54,21.42,21.54,1081,18.1071624586262,18.1600238092687,18.058853760192,18.1600238092687,1282.19765813939,0.0,1.0
2023-02-24,21.1795,21.1795,21.117,21.117,174,17.8560921201675,17.8560921201675,17.8033993862733,17.8033993862733,206.385191966932,0.0,1.0
2023-02-27,21.21,21.2877,21.2,21.2877,1457,17.8818061743078,17.947313781085,17.8733753368847,17.947313781085,1728.17945227483,0.0,1.0
2023-02-28,21.1959,21.2765,21.1959,21.2765,2509,17.8699186935413,17.9378712431711,17.8699186935413,17.9378712431711,2975.97957841974,0.0,1.0
2023-03-01,21.4948,21.5399,21.475,21.48,3093,18.1219164241165,18.1599395008945,18.1052233660189,18.1094387847304,3668.67470548117,0.0,1.0
2023-03-02,21.6123,21.66,21.54,21.5499,1732,18.2209787638375,18.2611938583454,18.1600238092687,18.1683703383176,2054.36294532602,0.0,1.0
2023-03-03,21.8587,21.8587,21.75,21.75,211,18.4287145979416,18.4287145979416,18.337071395153,18.337071395153,250.271698304729,0.0,1.0
2023-03-06,21.9465,21.95,21.88,21.88,649,18.5027373505161,18.5056881436141,18.4466722816527,18.4466722816527,769.793043600801,0.0,1.0
2023-03-07,21.5226,21.56,21.5045,21.54,2854,18.1453541521526,18.1768854841149,18.1300943364169,18.1600238092687,3385.19159697487,0.0,1.0
2023-03-08,21.6297,21.66,21.62,21.66,663,18.2356484209536,18.2611938583454,18.2274705086532,18.2611938583454,786.398748701588,0.0,1.0
2023-03-09,21.4998,21.64,21.4998,21.64,1943,18.126131842828,18.2443321834993,18.126131842828,18.2443321834993,2304.63464363076,0.0,1.0
2023-03-10,21.415,21.58,21.415,21.58,1103,18.0546383414805,18.193747158961,18.0546383414805,18.193747158961,1308.29233758349,0.0,1.0
2023-03-13,21.1808,21.38,21.13,21.38,8691,17.8571881290325,18.0251304104998,17.8143594749233,18.0251304104998,10308.5845022104,0.0,1.0
2023-03-14,20.9927,21.1,20.9927,21.09,707,17.6986040771047,17.7890669626541,17.6986040771047,17.7806361252311,838.58810758978,0.0,1.0
2023-03-15,20.7506,20.7506,20.6701,20.685,963,17.4944935030925,17.4944935030925,17.4266252618368,17.4391872095972,1142.23528657561,0.0,1.0
2023-03-16,20.93,20.94,20.65,20.65,1956,17.6457427264621,17.6541735638852,17.4096792786165,17.4096792786165,2320.05422693863,0.0,1.0
2023-03-17,20.9073,20.97,20.9073,20.97,459,17.6266047255118,17.6794660761544,17.6266047255118,17.6794660761544,544.429902947254,0.0,1.0
2023-03-20,20.8752,20.905,20.86,20.905,844,17.5995417373838,17.6246656329045,17.5867268645007,17.6246656329045,1001.08679321892,0.0,1.0
2023-03-21,21.0213,21.0213,20.96,20.96,2287,17.7227162721347,17.7227162721347,17.6710352387313,17.6710352387313,2712.66054039296,0.0,1.0
2023-03-22,21.0401,21.1,21.0401,21.08,1653,17.73856624649,17.7890669626541,17.73856624649,17.772205287808,1960.65932368587,0.0,1.0
2023-03-23,20.9838,20.9838,20.94,20.94,1142,17.7662193932377,17.7662193932377,17.7291355280929,17.7291355280929,1348.82380261054,0.0891,1.0
2023-03-24,20.97,20.97,20.85,20.85,5834,17.7545354357263,17.7545354357263,17.6529358051928,17.6529358051928,6890.57623855509,0.0,1.0
2023-03-27,21.0335,21.05,20.965,21.02,1665,17.8082985735503,17.8222685227486,17.7503021177874,17.7968686151153,1966.54258436651,0.0,1.0
2023-03-28,21.2892,21.3094,21.27,21.27,2339,18.0247904529454,18.0418930574185,18.00853451206,18.00853451206,2762.60847137133,0.0,1.0
2023-03-29,21.4489,21.4644,21.43,21.4644,2119,18.1600026279137,18.1731259135243,18.1440006861047,18.1731259135243,2502.76500677035,0.0,1.0
2023-03-30,21.73,21.74,21.6,21.6,104428,18.3979997624384,18.4064663983162,18.2879334960271,18.2879334960271,123340.606006142,0.0,1.0
2023-03-31,21.7337,21.85,21.71,21.72,20215,18.4011324177131,18.4995993929719,18.3810664906828,18.3895331265606,23876.0710768583,0.0,1.0
2023-04-03,21.7097,21.7097,21.6,21.6698,3788,18.3808124916065,18.3808124916065,18.2879334960271,18.3470306144541,4474.03201776596,0.0,1.0
2023-04-04,21.7568,21.7568,21.71,21.71,535,18.4206903465908,18.4206903465908,18.3810664906828,18.3810664906828,631.892061643295,0.0,1.0
2023-04-05,21.6382,21.659,21.6382,21.64,2543,18.3202760450803,18.3378866477061,18.3202760450803,18.3218000395383,3003.55422945587,0.0,1.0
2023-04-06,21.64,21.64,21.64,21.64,242,18.3218000395383,18.3218000395383,18.3218000395383,18.3218000395383,285.827811061078,0.0,1.0
2023-04-10,21.6666,21.6666,21.5374,21.5374,2219,18.3443212909732,18.3443212909732,18.2349323554321,18.2349323554321,2620.87567249807,0.0,1.0
2023-04-11,21.9875,22.03,21.965,21.9825,2434,18.6160156362915,18.6519988387721,18.5969657055664,18.6117823183526,2874.81360381266,0.0,1.0
2023-04-12,22.0597,22.1201,22.0597,22.1201,562,18.6771447473291,18.728283228031,18.6771447473291,18.728283228031,663.781941389778,0.0,1.0
2023-04-13,22.1945,22.27,22.1945,22.2054,689,18.7912749989617,18.855198099839,18.7912749989617,18.8005036320685,813.782486863981,0.0,1.0
2023-04-14,22.0934,22.0934,21.97,21.99,1162,18.7056773102373,18.7056773102373,18.6011990235053,18.6181322952609,1372.44593575609,0.0,1.0
2023-04-17,22.0912,22.0912,22.0912,22.0912,13,18.7038146503442,18.7038146503442,18.7038146503442,18.7038146503442,15.3543865446034,0.0,1.0
2023-04-18,22.2,22.22,22.12,22.16,4253,18.7959316486945,18.8128649204501,18.7281985616722,18.7620651051833,5023.24661339987,0.0,1.0
2023-04-19,21.9037,22.03,21.86,22.03,2393,18.5450652276356,18.6519988387721,18.5080660288496,18.6519988387721,2826.3882308643,0.0,1.0
2023-04-20,21.9626,22.04,21.9626,22.04,585,18.5949337129558,18.6604654746499,18.5949337129558,18.6604654746499,690.947394507151,0.0,1.0
2023-04-21,21.819,21.83,21.77,21.83,5481,18.4733528217507,18.4826661212163,18.4318663059495,18.4826661212163,6473.64558853624,0.0,1.0
2023-04-24,21.9195,21.92,21.88,21.91,1368,18.5584425123225,18.5588658441164,18.5249993006052,18.5503992082386,1615.75390715519,0.0,1.0
2023-04-25,21.6757,21.79,21.6757,21.79,462,18.352025929622,18.4487995777051,18.352025929622,18.4487995777051,545.671275662058,0.0,1.0
2023-04-26,21.7745,21.775,21.73,21.75,1418,18.4356762920945,18.4360996238884,18.3979997624384,18.4149330341939,1674.80924001905,0.0,1.0
2023-04-27,21.8418,21.8418,21.76,21.76,232,18.4926567515521,18.4926567515521,18.4233996700717,18.4233996700717,274.016744488306,0.0,1.0
2023-04-28,21.9101,21.9101,21.9101,21.9101,15,18.5504838745974,18.5504838745974,18.5504838745974,18.5504838745974,17.7165998591577,0.0,1.0
2023-05-01,21.8247,21.89,21.75,21.83,24950,18.478178804201,18.533465936483,18.4149330341939,18.4826661212163,29468.6110990658,0.0,1.0
2023-05-02,21.6203,21.6499,21.5508,21.5508,452,18.305120766859,18.3301820090573,18.2462776475084,18.2462776475084,533.860209089287,0.0,1.0
2023-05-03,21.7193,21.7193,21.7,21.7,319,18.3889404620491,18.3889404620491,18.372599854805,18.372599854805,376.773023671422,0.0,1.0
2023-05-04,21.7885,21.7885,21.6804,21.705,1377,18.4475295823234,18.4475295823234,18.3560052484845,18.3768331727439,1626.38386707069,0.0,1.0
2023-05-05,22.04,22.04,21.84,21.84,494,18.6604654746499,18.6604654746499,18.4911327570941,18.4911327570941,583.466688694928,0.0,1.0
2023-05-08,22.215,22.27,22.201,22.27,1609,18.8086316025112,18.855198099839,18.7967783122823,18.855198099839,1900.40061155899,0.0,1.0
2023-05-09,22.2024,22.2899,22.185,22.208,1595,18.7979636413052,18.8720467052358,18.7832316948778,18.8027049573967,1883.86511835711,0.0,1.0
2023-05-10,22.23,22.23,22.23,22.23,156,18.8213315563279,18.8213315563279,18.8213315563279,18.8213315563279,184.252638535241,0.0,1.0
2023-05-11,21.9099,21.9099,21.8101,21.85,479,18.5503145418798,18.5503145418798,18.4658175158195,18.4995993929719,565.750088835771,0.0,1.0
2023-05-12,21.82,21.82,21.82,21.82,195,18.4741994853385,18.4741994853385,18.4741994853385,18.4741994853385,230.315798169051,0.0,1.0
2023-05-15,21.9217,21.9217,21.86,21.86,2983,18.5603051722156,18.5603051722156,18.5080660288496,18.5080660288496,3523.24115865784,0.0,1.0
2023-05-16,21.6412,21.7275,21.6412,21.7275,304,18.3228160358436,18.3958831034689,18.3228160358436,18.3958831034689,359.056423812264,0.0,1.0
2023-05-17,21.6346,21.6415,21.57,21.57,2677,18.3172280561642,18.3230700349199,18.2625335883937,18.2625335883937,3161.82252153103,0.0,1.0
2023-05-18,21.535,21.535,21.535,21.535,59,18.2329003628215,18.2329003628215,18.2329003628215,18.2329003628215,69.6852927793537,0.0,1.0
2023-05-19,21.4625,21.81,21.4625,21.8,6482,18.1715172527075,18.4657328494607,18.1715172527075,18.4572662135829,7655.9333524707,0.0,1.0
2023-05-22,21.4858,21.54,21.43,21.46,6607,18.1912445143027,18.2371336807603,18.1440006861047,18.169400593738,7803.57168463036,0.0,1.0
2023-05-23,21.28,21.3701,21.28,21.3701,488,18.0170011479378,18.0932855371967,18.0170011479378,18.0932855371967,576.380048751266,0.0,1.0
2023-05-24,21.1394,21.24,21.12,21.18,1561,17.8979602474961,17.9831346044266,17.8815349738932,17.9323347891599,1843.70749200968,0.0,1.0
2023-05-25,21.029,21.029,20.95,21.005,3875,17.8044885874053,17.8044885874053,17.7376021639707,17.7841686612986,4576.78829694908,0.0,1.0
2023-05-26,21.1632,21.1632,21.111,21.12,391,17.9181108408852,17.9181108408852,17.8739150016031,17.8815349738932,461.812702995379,0.0,1.0
2023-05-30,21.0038,21.03,20.92,21.03,4312,17.7831526649932,17.805335250993,17.7122022563374,17.805335250993,5092.93190617923,0.0,1.0
2023-05-31,20.8966,20.8966,20.77,20.77,355,17.6923903283833,17.6923903283833,17.5852027181705,17.5852027181705,419.292863333401,0.0,1.0
2023-06-01,21.131,21.131,21.13,21.13,134,17.8908482733587,17.8908482733587,17.8900016097709,17.8900016097709,158.268292075143,0.0,1.0
2023-06-02,21.4474,21.4474,21.38,21.41,1148,18.158732632532,18.158732632532,18.1016675067157,18.1270674143491,1355.91044255421,0.0,1.0
2023-06-05,21.47,21.5,21.47,21.5,100,18.1778672296158,18.2032671372492,18.1778672296158,18.2032671372492,118.110665727718,0.0,1.0
2023-06-06,21.6928,21.6928,21.67,21.67,5421,18.366503876973,18.366503876973,18.3471999471716,18.3471999471716,6402.77918909961,0.0,1.0
2023-06-07,21.6,21.78,21.59,21.65,105556,18.2879334960271,18.4403329418273,18.2794668601493,18.330266675416,124672.89431555,0.0,1.0
2023-06-08,21.78,21.8,21.67,21.67,37632,18.4403329418273,18.4572662135829,18.3471999471716,18.3471999471716,44447.405726655,0.0,1.0
2023-06-09,21.91,21.91,21.84,21.84,453,18.5503992082386,18.5503992082386,18.4911327570941,18.4911327570941,535.041315746564,0.0,1.0
2023-06-12,21.91,21.92,21.8499,21.92,1189,18.5503992082386,18.5588658441164,18.4995147266131,18.5588658441164,1404.33581550257,0.0,1.0
2023-06-13,21.8918,21.92,21.83,21.92,7245,18.534989930941,18.5588658441164,18.4826661212163,18.5588658441164,8557.1177319732,0.0,1.0
2023-06-14,22.0252,22.11,21.97,22.01,56437,18.6479348535507,18.7197319257944,18.6011990235053,18.6350655670165,66658.1164167525,0.0,1.0
2023-06-15,22.35,22.35,22.3,22.3,1233,18.9229311868614,18.9229311868614,18.8805980074724,18.8805980074724,1456.30450842276,0.0,1.0
2023-06-16,22.3284,22.3284,22.3284,22.3284,165,18.9046432533653,18.9046432533653,18.9046432533653,18.9046432533653,194.882598450736,0.0,1.0
2023-06-20,22.0181,22.0181,21.95,21.97,29294,18.6419235420775,18.6419235420775,18.5842657517498,18.6011990235053,34599.3384182778,0.0,1.0
2023-06-21,22.0008,22.0008,21.91,21.9115,814,18.6272762620089,18.6272762620089,18.5503992082386,18.5516692036203,961.420819023629,0.0,1.0
2023-06-22,21.2452,21.33,21.19,21.33,2282,18.5003613902009,18.5742053947708,18.4522931230751,18.5742053947708,2620.57293787132,0.6057,1.0
2023-06-23,20.98,21.05,20.98,21.01,843,18.2694247155317,18.3303808513795,18.2694247155317,18.2955487737522,968.073175558953,0.0,1.0
2023-06-26,21.1306,21.175,21.085,21.16,47884,18.4005674877986,18.4392310939649,18.3608589193034,18.4261690648547,54988.3937585586,0.0,1.0
2023-06-27,21.1546,21.26,21.08,21.26,3480,18.421466734375,18.513249258923,18.3565049096,18.513249258923,3996.31631191596,0.0,1.0
2023-06-28,20.97,21.01,20.97,21.01,807,18.2607166961249,18.2955487737522,18.2607166961249,18.2955487737522,926.731972332235,0.0,1.0
2023-06-29,21.0106,21.0106,20.921,20.9307,2443,18.2960712549166,18.2960712549166,18.2180474010314,18.226494179856,2805.45998563526,0.0,1.0
2023-06-30,21.199,21.24,21.199,21.225,7798,18.4601303405413,18.4958332201093,18.4601303405413,18.4827711909991,8954.96396560939,0.0,1.0
2023-07-03,21.345,21.3837,21.345,21.345,438,18.587267423881,18.6209674589855,18.587267423881,18.587267423881,502.98463925839,0.0,1.0
2023-07-05,21.2848,21.34,21.2563,21.34,1422,18.5348451470519,18.5829134141776,18.5100272917424,18.5829134141776,1632.97752745532,0.0,1.0
2023-07-06,20.9377,20.995,20.8501,20.995,3472,18.2325897934408,18.2824867446419,18.156307543437,18.2824867446419,3987.12937786558,0.0,1.0
2023-07-07,21.15,21.175,20.97,20.97,3917,18.4174610454478,18.4392310939649,18.2607166961249,18.2607166961249,4498.15258441806,0.0,1.0
2023-07-10,21.15,21.17,21.05,21.13,9254,18.4174610454478,18.4348770842615,18.3303808513795,18.4000450066342,10626.9859627788,0.0,1.0
2023-07-11,21.28,21.28,21.13,21.13,2588,18.5306652977366,18.5306652977366,18.4000450066342,18.4000450066342,2971.97316529843,0.0,1.0
2023-07-12,21.62,21.62,21.51,21.51,29271,18.8267379575689,18.8267379575689,18.7309497440937,18.7309497440937,33613.8433235897,0.0,1.0
2023-07-13,21.87,21.87,21.77,21.77,2117,19.0444384427397,19.0444384427397,18.9573582486713,18.9573582486713,2431.09242308221,0.0,1.0
2023-07-14,21.87,21.8897,21.84,21.8897,807,19.0444384427397,19.0615932409711,19.0183143845192,19.0615932409711,926.731972332235,0.0,1.0
2023-07-17,21.9282,21.9282,21.77,21.78,4050,19.0951191156874,19.0951191156874,18.9573582486713,18.9660662680782,4650.88536300565,0.0,1.0
2023-07-18,22.0044,22.0599,21.9723,21.9786,4822,19.1614742235675,19.2098037312754,19.1335214812715,19.1390075334978,5537.42449886746,0.0,1.0
2023-07-19,22.0579,22.0579,22.0,22.0,364,19.208062127394,19.208062127394,19.1576426950285,19.1576426950285,418.00549929236,0.0,1.0
2023-07-20,21.86,21.92,21.86,21.919,990,19.0357304233328,19.0879785397738,19.0357304233328,19.0871077378331,1136.88308873472,0.0,1.0
2023-07-21,21.9227,22.01,21.92,21.9401,4255,19.0903297050137,19.1663507144353,19.0879785397738,19.1054816587815,4886.30054804667,0.0,1.0
2023-07-24,22.1294,22.18,22.08,22.08,1707,19.2703244661529,19.3143870443514,19.2273068502831,19.2273068502831,1960.26205300015,0.0,1.0
2023-07-25,22.2244,22.26,22.2244,22.25,953,19.3530506505178,19.3840511996061,19.3530506505178,19.3753431801992,1094.3935187517,0.0,1.0
2023-07-26,22.4449,22.4599,22.29,22.29,1607,19.5450624784384,19.5581245075486,19.4101752578266,19.4101752578266,1845.42537737039,0.0,1.0
2023-07-27,22.2647,22.46,22.2647,22.41,2280,19.3881439687273,19.5582115877427,19.3881439687273,19.5146714907085,2618.27620435873,0.0,1.0
2023-07-28,22.51,22.51,22.41,22.41,1399,19.6017516847769,19.6017516847769,19.5146714907085,19.5146714907085,1606.56509206047,0.0,1.0
2023-07-31,22.6508,22.6508,22.6508,22.6508,243,19.724360598025,19.724360598025,19.724360598025,19.724360598025,279.053121780339,0.0,1.0
2023-08-01,22.4351,22.4599,22.41,22.4599,744,19.5365286194197,19.5581245075486,19.5146714907085,19.5581245075486,854.384866685482,0.0,1.0
2023-08-02,22.065,22.29,22.065,22.29,21186,19.2142448211729,19.4101752578266,19.2142448211729,19.4101752578266,24329.2980989228,0.0,1.0
2023-08-03,21.9588,22.02,21.92,21.92,806,19.1217656550723,19.1750587338421,19.0879785397738,19.0879785397738,925.58360557594,0.0,1.0
2023-08-04,22.02,22.149,22.02,22.07,4754,19.1750587338421,19.2873921841902,19.1750587338421,19.2185988308763,5459.33555943923,0.0,1.0
2023-08-07,22.02,22.04,21.956,22.04,1733,19.1750587338421,19.1924747726558,19.1193274096384,19.1924747726558,1990.1195886639,0.0,1.0
2023-08-08,21.835,21.87,21.76,21.76,1469,19.0139603748158,19.0444384427397,18.9486502292645,18.9486502292645,1686.9507650013,0.0,1.0
2023-08-09,21.875,21.91,21.8009,21.9099,2942,19.0487924524431,19.079270520367,18.9842660286385,19.0791834401729,3378.4949970278,0.0,1.0
2023-08-10,21.945,21.99,21.945,21.99,1485,19.1097485882909,19.1489346756216,19.1097485882909,19.1489346756216,1705.32463310207,0.0,1.0
2023-08-11,21.7748,21.84,21.75,21.84,7851,18.9615380979866,19.0183143845192,18.9399422098577,19.0183143845192,9015.82740369319,0.0,1.0
2023-08-14,21.7,21.7,21.49,21.66,6767,18.8964021128235,18.8964021128235,18.7135337052801,18.8615700351962,7770.99783986649,0.0,1.0
2023-08-15,21.48,21.529,21.45,21.45,643,18.7048256858732,18.7474949809667,18.6787016276528,18.6787016276528,738.399824299417,0.0,1.0
2023-08-16,21.415,21.44,21.415,21.44,503,18.6482235597288,18.6699936082459,18.6482235597288,18.6699936082459,577.62847841774,0.0,1.0
2023-08-17,21.37,21.59,21.33,21.59,3072,18.6090374723981,18.8006138993484,18.5742053947708,18.8006138993484,3527.78267534651,0.0,1.0
2023-08-18,21.3711,21.38,21.24,21.24,4027,18.6099953545329,18.6177454918049,18.4958332201093,18.4958332201093,4624.47292761079,0.0,1.0
2023-08-21,21.365,21.41,21.3,21.31,2104,18.6046834626947,18.6438695500254,18.5480813365503,18.5567893559571,2416.16365525034,0.0,1.0
2023-08-22,21.48,21.52,21.4508,21.4512,1916,18.7048256858732,18.7396577635006,18.6793982692053,18.6797465899816,2200.27070506638,0.0,1.0
2023-08-23,21.7605,21.8199,21.705,21.75,1639,18.9490856302349,19.0008112655114,18.9007561225269,18.9399422098577,1882.17311357191,0.0,1.0
2023-08-24,21.5621,21.76,21.5621,21.76,2764,18.7763185252033,18.9486502292645,18.7763185252033,18.9486502292645,3174.08571440682,0.0,1.0
2023-08-25,21.648,21.65,21.491,21.54,1866,18.851120411908,18.8528620157894,18.7144045072208,18.7570738023142,2142.85236725149,0.0,1.0
2023-08-28,21.705,21.74,21.68,21.74,829,18.9007561225269,18.9312341904509,18.8789860740099,18.9312341904509,951.996040970788,0.0,1.0
2023-08-29,21.8752,21.8752,21.77,21.77,3229,19.0489666128312,19.0489666128312,18.9573582486713,18.9573582486713,3708.07625608525,0.0,1.0
2023-08-30,21.8254,21.99,21.81,21.99,8964,19.0056006761852,19.1489346756216,18.9921903262987,19.1489346756216,10293.9596034525,0.0,1.0
2023-08-31,21.464,21.6059,21.46,21.6,45236,18.6908928548223,18.8144596502052,18.6874096470596,18.8093219187552,51947.5185878824,0.0,1.0
2023-09-01,21.6179,21.65,21.55,21.65,209,18.8249092734934,18.8528620157894,18.7657818217211,18.8528620157894,240.008652066218,0.0,1.0
2023-09-05,21.3207,21.3718,21.32,21.36,1393,18.5661069367224,18.6106049158913,18.565497375364,18.6003294529913,1599.67489152269,0.0,1.0
2023-09-06,21.2701,21.3099,21.2701,21.3099,368,18.5220443585239,18.556702275763,18.5220443585239,18.556702275763,422.59896631755,0.0,1.0
2023-09-07,21.1496,21.17,21.1496,21.17,1619,18.4171127246715,18.4348770842615,18.4171127246715,18.4348770842615,1859.20577844597,0.0,1.0
2023-09-08,21.1855,21.19,21.13,21.19,1359,18.4483745143421,18.4522931230751,18.4000450066342,18.4522931230751,1560.63042180856,0.0,1.0
2023-09-11,21.3524,21.3547,21.3524,21.3547,196,18.5937113582421,18.5957142027057,18.5937113582421,18.5957142027057,225.079884234347,0.0,1.0
2023-09-12,21.2943,21.2943,21.2794,21.2794,311,18.5431177654884,18.5431177654884,18.5301428165722,18.5301428165722,357.142061208582,0.0,1.0
2023-09-13,21.4245,21.4245,21.4198,21.4198,208,18.6564961781653,18.6564961781653,18.6524034090441,18.6524034090441,238.86028530992,0.0,1.0
2023-09-14,21.61,21.61,21.51,21.5899,718,18.8180299381621,18.8180299381621,18.7309497440937,18.8005268191543,824.52733102174,0.0,1.0
2023-09-15,21.44,21.48,21.4017,21.48,5331,18.6699936082459,18.7048256858732,18.6366418939178,18.7048256858732,6121.943177823,0.0,1.0
2023-09-18,21.3394,21.41,21.3394,21.37,1250,18.5823909330132,18.6438695500254,18.5823909330132,18.6090374723981,1435.45844537211,0.0,1.0
2023-09-19,21.3845,21.429,21.365,21.365,3474,18.621664100538,18.6604147868984,18.6046834626947,18.6046834626947,3989.42611137818,0.0,1.0
2023-09-20,21.4447,21.67,21.43,21.61,5783,18.6740863773671,18.870278054603,18.6612855888391,18.8180299381621,6641.00495166956,0.0,1.0
2023-09-21,20.5,20.65,20.5,20.65,1576,18.2984398361953,18.4323308593869,18.2984398361953,18.4323308593869,1765.61500812179,0.51332,1.0
2023-09-22,20.67,20.82,20.65,20.81,4146,18.4501829958125,18.5840740190042,18.4323308593869,18.5751479507914,4644.82222314273,0.0,1.0
2023-09-25,20.59,20.61,20.54,20.595,3942,18.3787744501103,18.3966265865358,18.3341441090464,18.3832374842166,4416.27814848736,0.0,1.0
2023-09-26,20.25,20.43,20.25,20.43,666,18.0752881308758,18.2359573587058,18.0752881308758,18.2359573587058,746.12918490426,0.0,1.0
2023-09-27,20.1852,20.28,20.1201,20.28,4544,18.017447208857,18.1020663355141,17.9593385047918,18.1020663355141,5090.70723153897,0.0,1.0
2023-09-28,20.2892,20.2892,20.18,20.18,650,18.1102783182699,18.1102783182699,18.0128056533863,18.0128056533863,728.204159441094,0.0,1.0
2023-09-29,20.1951,20.3122,20.1819,20.26,2412,18.0262840163876,18.1308082751593,18.0145016063468,18.0842141990886,2702.19758857219,0.0,1.0
2023-10-02,19.9618,20.03,19.9618,20.0,2807,17.8180388449835,17.8789146301947,17.8180388449835,17.8521364255563,3144.72165469408,0.0,1.0
2023-10-03,19.67,19.87,19.58,19.87,5321,17.5575761745347,17.7360975387902,17.4772415606197,17.7360975387902,5961.19128059393,0.0,1.0
2023-10-04,19.6311,19.67,19.61,19.67,3721,17.522853769187,17.5575761745347,17.504019765258,17.5575761745347,4168.68873427739,0.0,1.0
2023-10-05,19.5806,19.61,19.49,19.61,3926,17.4777771247124,17.504019765258,17.3969069467047,17.504019765258,4398.35312302422,0.0,1.0
2023-10-06,19.7342,19.7342,19.48,19.48,4363,17.6148815324607,17.6148815324607,17.3879808784919,17.3879808784919,4887.93038098692,0.0,1.0
2023-10-09,19.685,19.7278,19.5077,19.68,3227,17.5709652768538,17.6091688488045,17.4127060874413,17.5665022427474,3615.25357310218,0.0,1.0
2023-10-10,20.02,20.02,19.9511,19.9511,368,17.8699885619819,17.8699885619819,17.8084879519959,17.8084879519959,412.275585652804,0.0,1.0
2023-10-11,20.1355,20.2257,20.1355,20.2,922,17.9730846498395,18.0535977851187,17.9730846498395,18.0306577898119,1032.92959231491,0.0,1.0
2023-10-12,19.8808,20.04,19.75,20.04,3236,17.74573769246,17.8878406984075,17.6289847202369,17.8878406984075,3625.33639992521,0.0,1.0
2023-10-13,19.85,19.94,19.8372,19.94,1590,17.7182454023647,17.7985800162797,17.7068200350523,17.7985800162797,1781.29940540206,0.0,1.0
2023-10-16,20.04,20.08,19.87,19.87,2251,17.8878406984075,17.9235449712586,17.7360975387902,17.7360975387902,2521.82701984908,0.0,1.0
2023-10-17,20.105,20.22,20.05,20.05,6557,17.9458601417905,18.0485099262375,17.8967667666202,17.8967667666202,7345.89949762348,0.0,1.0
2023-10-18,19.9607,20.1035,19.9401,20.1035,6135,17.8170569774801,17.9445212315586,17.7986692769618,17.9445212315586,6873.12695103249,0.0,1.0
2023-10-19,19.785,20.03,19.7492,19.82,2318,17.6602259589816,17.8789146301947,17.6282706347799,17.6914671977263,2596.88806397609,0.0,1.0
2023-10-20,19.5803,19.65,19.5803,19.6404,638,17.477509342666,17.5397240381091,17.477509342666,17.5311550126248,714.760390343722,0.0,1.0
2023-10-23,19.5544,19.57,19.5544,19.57,552,17.4543908259949,17.4683154924069,17.4543908259949,17.4683154924069,618.413378479208,0.0,1.0
2023-10-24,19.665,19.7,19.62,19.62,28010,17.5531131404283,17.584354379173,17.5129458334708,17.5129458334708,31379.9977014539,0.0,1.0
2023-10-25,19.605,19.63,19.605,19.62,1006,17.4995567311516,17.5218719016836,17.4995567311516,17.5129458334708,1127.03597599652,0.0,1.0
2023-10-26,19.6746,19.6746,19.6746,19.6746,19,17.5616821659125,17.5616821659125,17.5616821659125,17.5616821659125,21.285967737509,0.0,1.0
2023-10-27,19.6516,19.8,19.6516,19.8,245,17.5411522090231,17.6736150613008,17.5411522090231,17.6736150613008,274.476952404721,0.0,1.0
2023-10-30,19.7188,19.836,19.64,19.836,954,17.601135387413,17.7057489068668,17.5307979698963,17.7057489068668,1068.77964324124,0.0,1.0
2023-10-31,19.6586,19.6586,19.5814,19.5814,679,17.5474004567721,17.5474004567721,17.4784912101694,17.4784912101694,760.693268093082,0.0,1.0
2023-11-01,19.815,19.815,19.6515,19.75,3828,17.6870041636199,17.6870041636199,17.541062948341,17.6289847202369,4288.56234206233,0.0,1.0
2023-11-02,20.1481,20.1481,20.11,20.11,341,17.9843314957876,17.9843314957876,17.9503231758969,17.9503231758969,382.027105183712,0.0,1.0
2023-11-03,20.5317,20.5317,20.52,20.52,1193,18.3267354724298,18.3267354724298,18.3162919726208,18.3162919726208,1336.53471109727,0.0,1.0
2023-11-06,20.5204,20.5697,20.5045,20.55,4317,18.3166490153493,18.3606545316383,18.302456566891,18.3430701772591,4836.39593278032,0.0,1.0
2023-11-07,20.436,20.47,20.375,20.375,613,18.2413129996335,18.2716616315569,18.1868639835355,18.1868639835355,686.752538057523,0.0,1.0
2023-11-08,20.28,20.39,20.28,20.32,1301,18.1020663355141,18.2002530858547,18.1020663355141,18.1377706083652,1457.52863297364,0.0,1.0
2023-11-09,20.065,20.3,20.065,20.2601,1873,17.9101558689394,18.1199184719397,17.9101558689394,18.0843034597707,2098.3482932818,0.0,1.0
2023-11-10,20.1597,20.1597,20.011,20.011,879,17.9946857349144,17.9946857349144,17.8619551005904,17.8619551005904,984.75608638265,0.0,1.0
2023-11-13,20.105,20.105,20.05,20.05,2676,17.9458601417905,17.9458601417905,17.8967667666202,17.8967667666202,2997.96050871442,0.0,1.0
2023-11-14,20.7205,20.7205,20.44,20.44,2130,18.495259640287,18.495259640287,18.2448834269186,18.2448834269186,2386.2690147839,0.0,1.0
2023-11-15,20.7713,20.87,20.7713,20.81,1007,18.5406040668079,18.628704360068,18.5406040668079,18.5751479507914,1128.15629008797,0.0,1.0
2023-11-16,20.8,20.8,20.66,20.66,2139,18.5662218825786,18.5662218825786,18.4412569275997,18.4412569275997,2396.35184160692,0.0,1.0
2023-11-17,20.765,20.8071,20.765,20.8,366,18.5349806438339,18.5725593910097,18.5349806438339,18.5662218825786,410.034957469908,0.0,1.0
2023-11-20,21.015,21.05,20.915,20.943,11757,18.7581323491533,18.7893735878981,18.6688716670255,18.6938646580213,13171.5327731522,0.0,1.0
2023-11-21,20.8879,20.89,20.85,20.85,4949,18.6446820221689,18.6465564964936,18.6108522236425,18.6108522236425,5544.43443857535,0.0,1.0
2023-11-22,20.8,20.82,20.74,20.74,1267,18.5662218825786,18.5840740190042,18.5126654733019,18.5126654733019,1419.43795386441,0.0,1.0
2023-11-24,20.8408,20.8408,20.82,20.82,140,18.6026402408867,18.6026402408867,18.5840740190042,18.5840740190042,156.843972802698,0.0,1.0
2023-11-27,20.885,20.885,20.83,20.83,659,18.6420934623872,18.6420934623872,18.5930000872169,18.5930000872169,738.286986264125,0.0,1.0
2023-11-28,21.0562,21.0562,21.0,21.02,5555,18.79490775019,18.79490775019,18.7447432468342,18.7625953832597,6223.34477799273,0.0,1.0
2023-11-29,20.865,20.9073,20.865,20.9073,456,18.6242413259617,18.6619985945017,18.6242413259617,18.6619985945017,510.863225700213,0.0,1.0
2023-11-30,20.8587,20.8681,20.81,20.8472,641,18.6186179029876,18.6270084071076,18.5751479507914,18.6083529245429,718.121332618064,0.0,1.0
2023-12-01,21.1415,21.1415,21.0995,21.0995,132,18.871047112045,18.871047112045,18.8335576255513,18.8335576255513,147.881460071114,0.0,1.0
2023-12-04,20.9784,21.02,20.9,21.0,2361,18.7254629394946,18.7625953832597,18.6554825647064,18.7447432468342,2645.06156990834,0.0,1.0
2023-12-05,20.925,20.925,20.8209,20.83,2342,18.6777977352383,18.6777977352383,18.5848773651433,18.5930000872169,2623.77560217084,0.0,1.0
2023-12-06,20.9401,21.06,20.9401,21.06,3487,18.6912760982396,18.7982996561108,18.6912760982396,18.7982996561108,3906.53523687861,0.0,1.0
2023-12-07,20.9237,20.9237,20.9077,20.9077,537,18.6766373463707,18.6766373463707,18.6623556372302,18.6623556372302,601.608667107488,0.0,1.0
2023-12-08,20.8937,20.8937,20.82,20.82,813,18.6498591417323,18.6498591417323,18.5840740190042,18.5840740190042,910.815356347093,0.0,1.0
2023-12-11,20.7474,20.76,20.71,20.76,8705,18.5192707637794,18.5305176097275,18.4858872686636,18.5305176097275,9752.33416605342,0.0,1.0
2023-12-12,20.7445,20.745,20.7,20.7,1022,18.5166822039977,18.5171285074083,18.4769612004508,18.4769612004508,1144.96100145969,0.0,1.0
2023-12-13,21.0289,21.0289,20.58,20.62,7047,18.7705395839691,18.7705395839691,18.3698483818975,18.4055526547486,7894.85340243291,0.0,1.0
2023-12-14,21.4072,21.43,21.34,21.3599,1800,19.1082127444585,19.1285641799836,19.0482295660686,19.065992441812,2016.56536460611,0.0,1.0
2023-12-15,21.36,21.42,21.35,21.36,11295,19.0660817024942,19.1196381117708,19.0571556342814,19.0660817024942,12653.9476629033,0.0,1.0
2023-12-18,21.4294,21.46,21.31,21.33,1589,19.1280286158909,19.155342384622,19.0214513614303,19.0393034978558,1780.17909131061,0.0,1.0
2023-12-19,21.6025,21.6132,21.59,21.6,1197,19.282538856654,19.2920897496417,19.2713812713881,19.2803073396008,1341.01596746306,0.0,1.0
2023-12-20,21.314,21.64,21.314,21.64,7939,19.0250217887154,19.316011612452,19.0250217887154,19.316011612452,8894.17357200438,0.0,1.0
2023-12-21,21.4038,21.43,21.27,21.41,4429,19.2889209954262,19.3125322107281,19.1683415829299,19.2945083822534,4914.60513641372,0.20585,1.0
2023-12-22,21.499,21.53,21.46,21.53,1236,19.3747144189661,19.4026513531021,19.3395679534403,19.4026513531021,1371.51771248755,0.0,1.0
2023-12-26,21.6003,21.67,21.5202,21.64,2786,19.4660051101909,19.5288181524255,19.3938196771494,19.5017824097133,3091.46306390802,0.0,1.0
2023-12-27,21.7337,21.78,21.695,21.695,1892,19.5862240461177,19.6279492090368,19.551347938019,19.551347938019,2099.44297089518,0.0,1.0
2023-12-28,21.6478,21.779,21.6478,21.779,1134,19.5088117028185,19.6270480176131,19.5088117028185,19.6270480176131,1258.33421194246,0.0,1.0
2023-12-29,21.6466,21.66,21.63,21.63,7120,19.50773027311,19.5198062381881,19.492770495476,19.492770495476,7900.65219491211,0.0,1.0
2024-01-02,21.6494,21.7399,21.57,21.7399,1643,19.5102536090965,19.5918114329449,19.4386990100516,19.5918114329449,1823.1420725057,0.0,1.0
2024-01-03,21.4764,21.5807,21.4764,21.56,2881,19.3543474927896,19.4483417582856,19.3543474927896,19.4296870958142,3196.87906931767,0.0,1.0
2024-01-04,21.5247,21.53,21.52,21.52,1032,19.3978750385562,19.4026513531021,19.3936394388647,19.3936394388647,1145.15071139737,0.0,1.0
2024-01-05,21.6447,21.73,21.64,21.665,2034,19.5060180094049,19.5828896378499,19.5017824097133,19.5243121953068,2257.01215792854,0.0,1.0
2024-01-08,21.6537,21.66,21.53,21.53,2946,19.5141287322186,19.5198062381881,19.4026513531021,19.4026513531021,3269.0058098611,0.0,1.0
2024-01-09,21.4341,21.48,21.4341,21.435,1977,19.3162270955655,19.3575917819151,19.3162270955655,19.3170381678468,2193.76255468275,0.0,1.0
2024-01-10,21.42,21.42,21.34,21.34,22028,19.3035202964908,19.3035202964908,19.2314249825916,19.2314249825916,24443.1975490904,0.0,1.0
2024-01-11,21.3814,21.3814,21.29,21.3302,1708,19.2687343075344,19.2687343075344,19.1863654114047,19.222593306639,1895.26881304914,0.0,1.0
2024-01-12,21.6585,21.7,21.59,21.64,5910,19.5184544510525,19.5558538951377,19.4567228385264,19.5017824097133,6557.98517864194,0.0,1.0
2024-01-16,21.1691,21.41,21.1691,21.41,3618,19.0774113682746,19.2945083822534,19.0774113682746,19.2945083822534,4014.68534286405,0.0,1.0
2024-01-17,20.9352,20.9695,20.9,20.9199,6928,18.8666226942621,18.8975335600963,18.8349007561464,18.8528344654788,7687.60089976839,0.0,1.0
2024-01-18,20.9753,21.0199,20.87,20.93,15165,18.902760470354,18.9429536078528,18.8078650134343,18.8619364988586,16827.7233898654,0.0,1.0
2024-01-19,21.0839,21.1081,20.9609,20.9609,5597,19.0006298589721,19.0224386914265,18.8897833138521,18.8897833138521,6210.6671818712,0.0,1.0
2024-01-22,20.9296,21.0142,20.9,21.0142,4035,18.8615760222891,18.9378168167374,18.8349007561464,18.9378168167374,4477.40612450426,0.0,1.0
2024-01-23,20.965,21.01,20.9127,20.9127,1373,18.8934781986895,18.9340318127577,18.8463458872279,18.8463458872279,1523.53868870987,0.0,1.0
2024-01-24,21.2151,21.3155,21.2151,21.3155,77616,19.1188661737666,19.20934579271,19.1188661737666,19.20934579271,86125.9860618396,0.0,1.0
2024-01-25,21.2908,21.3092,21.17,21.1987,143378,19.1870863645437,19.2036682867405,19.078222440556,19.1040866344173,159098.27393288,0.0,1.0
2024-01-26,21.3647,21.41,21.32,21.355,1477,19.253684410758,19.2945083822534,19.2134011541168,19.2449428539477,1638.94147357938,0.0,1.0
2024-01-29,21.3541,21.3541,21.25,21.27,6170,19.2441317816663,19.2441317816663,19.1503177544551,19.1683415829299,6846.4921408157,0.0,1.0
2024-01-30,21.2102,21.2102,21.1737,21.1737,502,19.1144503357903,19.1144503357903,19.0815568488238,19.0815568488238,557.040365427792,0.0,1.0
2024-01-31,21.2,21.31,21.1602,21.29,2071,19.1052581832682,19.2043892398795,19.0693907646033,19.1863654114047,2298.06891793019,0.0,1.0
2024-02-01,21.3114,21.3114,21.26,21.26,2244,19.2056509078727,19.2056509078727,19.1593296686925,19.1593296686925,2490.03701199196,0.0,1.0
2024-02-02,21.2445,21.25,21.21,21.21,827,19.1453612016245,19.1503177544551,19.1142700975055,19.1142700975055,917.674068144989,0.0,1.0
2024-02-05,21.1777,21.1777,21.1474,21.1474,278,19.0851616145188,19.0851616145188,19.0578555143795,19.0578555143795,308.480521093478,0.0,1.0
2024-02-06,21.5268,21.5268,21.5123,21.5123,406,19.3997675405461,19.3997675405461,19.3867002649019,19.3867002649019,450.514717855943,0.0,1.0
2024-02-07,21.4428,21.4428,21.425,21.425,283,19.324067460952,19.324067460952,19.3080262536094,19.3080262536094,314.028731904512,0.0,1.0
2024-02-08,21.1473,21.19,21.1473,21.1501,8611,19.0577653952371,19.0962462690308,19.0577653952371,19.0602887312236,9555.12865876238,0.0,1.0
2024-02-09,21.11,21.12,21.03,21.1,2973,19.0241509551316,19.033162869369,18.9520556412325,19.0151390408943,3298.96614824069,0.0,1.0
2024-02-12,21.2378,21.3028,21.15,21.18,3591,19.1393232190855,19.1979006616285,19.0601986120812,19.0872343547934,3984.72500448446,0.0,1.0
2024-02-13,20.8712,20.95,20.8712,20.8981,1008,18.8089464431428,18.8799603273334,18.8089464431428,18.8331884924413,1118.51929950441,0.0,1.0
2024-02-14,21.1105,21.13,21.05,21.05,712,19.0246015508435,19.0421747836064,18.9700794697073,18.9700794697073,790.065219491211,0.0,1.0
2024-02-15,21.25,21.25,21.245,21.245,660,19.1503177544551,19.1503177544551,19.1458117973364,19.1458117973364,732.36382705646,0.0,1.0
2024-02-16,21.3634,21.4061,21.3312,21.389,922,19.2525128619071,19.2909937357008,19.2234944980627,19.2755833623548,1023.09007355463,0.0,1.0
2024-02-20,21.4381,21.4381,21.42,21.42,1491,19.3198318612604,19.3198318612604,19.3035202964908,19.3035202964908,1654.47646385028,0.0,1.0
2024-02-21,21.3986,21.4092,21.3986,21.4092,243,19.2842348000227,19.2937874291144,19.2842348000227,19.2937874291144,269.643045416242,0.0,1.0
2024-02-22,21.5748,21.5748,21.459,21.459,494,19.4430247288856,19.4430247288856,19.3386667620166,19.3386667620166,548.163228130136,0.0,1.0
2024-02-23,21.4974,21.54,21.46,21.49,1273,19.3732725126882,19.4116632673394,19.3395679534403,19.3666036961525,1412.5744724892,0.0,1.0
2024-02-26,21.3416,21.41,21.29,21.41,1897,19.2328668888696,19.2945083822534,19.1863654114047,19.2945083822534,2104.99118170622,0.0,1.0
2024-02-27,21.3895,21.41,21.3697,21.3697,2994,19.2760339580667,19.2945083822534,19.2581903678767,19.2581903678767,3322.26863364703,0.0,1.0
2024-02-28,21.1283,21.24,21.1,21.23,4102,19.0406427581861,19.1413058402177,19.0151390408943,19.1322939259803,4551.75214937211,0.0,1.0
2024-02-29,21.1526,21.18,21.12,21.12,3004,19.0625417097829,19.0872343547934,19.033162869369,19.033162869369,3333.3650552691,0.0,1.0
2024-03-01,21.1906,21.205,21.1,21.1,2905,19.096786983885,19.1097641403869,19.0151390408943,19.0151390408943,3223.51048121063,0.0,1.0
2024-03-04,21.1252,21.19,21.1252,21.175,846,19.0378490647725,19.0962462690308,19.0378490647725,19.0827283976747,938.757269226914,0.0,1.0
2024-03-05,21.0161,21.0881,21.0161,21.0881,948,18.9395290804425,19.0044148629518,18.9395290804425,19.0044148629518,1051.94076977201,0.0,1.0
2024-03-06,21.2947,21.35,21.26,21.26,1319,19.1906010110962,19.240436896829,19.1593296686925,19.1593296686925,1463.61801195072,0.0,1.0
2024-03-07,21.3653,21.3764,21.35,21.35,758,19.2542251256122,19.2642283504157,19.240436896829,19.240436896829,841.108758952722,0.0,1.0
2024-03-08,21.3397,21.456,21.3397,21.456,1350,19.2311546251645,19.3359631877454,19.2311546251645,19.3359631877454,1498.01691897912,0.0,1.0
2024-03-11,21.31,21.36,21.29,21.36,1661,19.2043892398795,19.2494488110664,19.1863654114047,19.2494488110664,1843.11563142542,0.0,1.0
2024-03-12,21.3706,21.3706,21.27,21.27,2375,19.259001440158,19.259001440158,19.1683415829299,19.1683415829299,2635.40013524105,0.0,1.0
2024-03-13,21.4049,21.42,21.37,21.42,1757,19.2899123059923,19.3035202964908,19.2584607253038,19.3035202964908,1949.64127899727,0.0,1.0
2024-03-14,21.3825,21.41,21.37,21.37,8022,19.2697256181005,19.2945083822534,19.2584607253038,19.2584607253038,8901.54942522261,0.0,1.0
2024-03-15,21.3,21.31,21.29,21.29,926,19.1953773256421,19.2043892398795,19.1863654114047,19.1863654114047,1027.52864220345,0.0,1.0
2024-03-18,21.1937,21.29,21.1937,21.29,462,19.0995806772986,19.1863654114047,19.0995806772986,19.1863654114047,512.654678939521,0.0,1.0
2024-03-19,21.0525,21.0596,21.0525,21.0596,691,18.9723324482666,18.9787309073752,18.9723324482666,18.9787309073752,766.76273408487,0.0,1.0
2024-03-20,21.303,21.303,21.06,21.06,702,19.1980808999133,19.1980808999133,18.9790913839447,18.9790913839447,778.968797869142,0.0,1.0
2024-03-21,21.175,21.28,21.175,21.28,1399,19.153769317608,19.2487466861251,19.153769317608,19.2487466861251,1546.63160596629,0.07883,1.0
2024-03-22,21.0522,21.0696,21.0522,21.0696,817,19.0426910237614,19.0584301305442,19.0426910237614,19.0584301305442,903.215169459944,0.0,1.0
2024-03-25,21.05,21.1,21.03,21.1,2266,19.0407010217544,19.0859283400958,19.0226100944178,19.0859283400958,2505.12310158657,0.0,1.0
2024-03-26,21.0376,21.1,21.0376,21.06,1849,19.0294846468057,19.0859283400958,19.0294846468057,19.0497464854227,2044.11854140935,0.0,1.0
2024-03-27,21.1284,21.13,21.05,21.08,2099,19.1116174569138,19.1130647311007,19.0407010217544,19.0678374127593,2320.50017221104,0.0,1.0
2024-03-28,21.1312,21.1788,21.1,21.11,764,19.1141501867409,19.157206593802,19.0859283400958,19.0949738037641,844.622263729984,0.0,1.0
2024-04-01,21.085,21.11,21.0201,21.0831,3557,19.0723601445934,19.0949738037641,19.0136550853862,19.0706415064964,3932.35784304653,0.0,1.0
2024-04-02,21.2077,21.2077,21.19,21.19,457,19.1833479838033,19.1833479838033,19.1673375131105,19.1673375131105,505.225621105502,0.0,1.0
2024-04-03,21.2991,21.31,21.1401,21.17,3790,19.2660235217315,19.27588307713,19.1222006494057,19.1492465857739,4189.94552295372,0.0,1.0
2024-04-04,21.3503,21.6,21.3503,21.47,1356,19.3123362957132,19.5382015235104,19.3123362957132,19.4206104958226,1499.0939654684,0.0,1.0
2024-04-05,21.417,21.417,21.417,21.417,118,19.3726695383807,19.3726695383807,19.3726695383807,19.3726695383807,130.452129738401,0.0,1.0
2024-04-08,21.5255,21.58,21.5255,21.58,823,19.4708128191817,19.5201105961739,19.4708128191817,19.5201105961739,909.848328599182,0.0,1.0
2024-04-09,21.7196,21.77,21.7196,21.76,504,19.6463852689832,19.6919744058714,19.6463852689832,19.6829289422031,557.18536769622,0.0,1.0
2024-04-10,21.4197,21.51,21.4197,21.51,1620,19.3751118135711,19.4567923504958,19.3751118135711,19.4567923504958,1790.95296759499,0.0,1.0
2024-04-11,21.461,21.51,21.38,21.38,914,19.4124695785212,19.4567923504958,19.339201322808,19.339201322808,1010.451242211,0.0,1.0
2024-04-12,21.0491,21.21,21.0491,21.21,3236,19.0398869300242,19.1854284404471,19.0398869300242,19.1854284404471,3577.48382909716,0.0,1.0
2024-04-15,20.891,20.9901,20.891,20.98,684,18.8968781494285,18.9865186943813,18.8968781494285,18.9773827760763,756.180141873443,0.0,1.0
2024-04-16,20.5919,20.69,20.5888,20.69,948,18.6263283311099,18.7150643296959,18.6235242373728,18.7150643296959,1048.03914400003,0.0,1.0
2024-04-17,20.5481,20.6499,20.53,20.6499,691,18.5867092002428,18.678792020386,18.5703369110032,18.678792020386,763.918827535889,0.0,1.0
2024-04-18,20.5114,20.605,20.48,20.605,2791,18.5535123485802,18.6381778885154,18.5251095926617,18.6381778885154,3085.52452627013,0.0,1.0
2024-04-19,20.5215,20.55,20.5084,20.5084,1527,18.5626482668852,18.5884278383398,18.5507987094797,18.5507987094797,1688.13900093676,0.0,1.0
2024-04-22,20.6788,20.6914,20.578,20.578,6947,18.7049334103874,18.7163306946094,18.613755136611,18.613755136611,7680.09275671753,0.0,1.0
2024-04-23,20.7172,20.745,20.61,20.61,3886,18.7396679908736,18.7648143798715,18.6427006203495,18.6427006203495,4296.07606918157,0.0,1.0
2024-04-24,20.657,20.685,20.6,20.6301,6875,18.6852142995905,18.7105415978617,18.6336551566813,18.6608820023228,7600.49484704665,0.0,1.0
2024-04-25,20.7622,20.7622,20.6602,20.6602,450,18.7803725773809,18.7803725773809,18.6881088479644,18.6881088479644,497.486935443054,0.0,1.0
2024-04-26,20.8964,20.8964,20.81,20.81,648,18.9017626998094,18.9017626998094,18.8236098937154,18.8236098937154,716.381187037997,0.0,1.0
2024-04-29,21.0686,21.0686,20.98,20.99,5776,19.0575255841774,19.0575255841774,18.9773827760763,18.9864282397446,6385.52119804239,0.0,1.0
2024-04-30,20.9232,21.045,20.9232,20.98,1033,18.9260045424404,19.0361782899202,18.9260045424404,18.9773827760763,1142.00889847261,0.0,1.0
2024-05-01,20.9706,21.0883,20.97,20.97,1891,18.9688800402282,19.0753451476039,18.968337312408,18.968337312408,2090.55065538402,0.0,1.0
2024-05-02,21.1847,21.1847,21.13,21.14,722,19.1625434173663,19.1625434173663,19.1130647311007,19.122110194769,798.190149755298,0.0,1.0
2024-05-03,21.4282,21.4282,21.4282,21.4282,41,19.3828004576892,19.3828004576892,19.3828004576892,19.3828004576892,45.3265874514781,0.0,1.0
2024-05-06,21.475,21.49,21.46,21.49,1124,19.4251332276568,19.4387014231592,19.4115650321544,19.4387014231592,1242.61181208443,0.0,1.0
2024-05-07,21.4772,21.531,21.476,21.531,988,19.4271232296638,19.4757878241992,19.4260377740236,19.4757878241992,1092.2602049283,0.0,1.0
2024-05-08,21.4767,21.4767,21.35,21.35,3863,19.4266709564804,19.4266709564804,19.3120649318031,19.3120649318031,4270.64895914781,0.0,1.0
2024-05-09,21.5949,21.5949,21.46,21.46,562,19.5335883370396,19.5335883370396,19.4115650321544,19.4115650321544,621.305906042213,0.0,1.0
2024-05-10,21.675,21.675,21.63,21.6701,564,19.6060425010226,19.6060425010226,19.5653379145153,19.6016102238252,623.516959088627,0.0,1.0
2024-05-13,21.8143,21.8752,21.76,21.8752,1589,19.7320458099219,19.7871326836618,19.6829289422031,19.7871326836618,1756.68164537558,0.0,1.0
2024-05-14,21.855,21.855,21.74,21.77,785,19.7688608470519,19.7688608470519,19.6648380148665,19.6919744058714,867.838320717325,0.0,1.0
2024-05-15,22.04,22.08,21.87,21.92,7831,19.9362019249153,19.9723837795884,19.7824290425543,19.8276563608958,8657.37820323232,0.0,1.0
2024-05-16,22.1632,22.2012,22.09,22.1,1615,20.0476420373086,20.0820147992481,19.9814292432567,19.990474706925,1785.42533497896,0.0,1.0
2024-05-17,22.287,22.305,22.2,22.2,1057,20.1596248775221,20.175906712125,20.0809293436079,20.0809293436079,1168.54153502957,0.0,1.0
2024-05-20,22.3306,22.3306,22.2801,22.31,842,20.1990630991158,20.1990630991158,20.153383507591,20.1804294439592,930.853332540115,0.0,1.0
2024-05-21,22.1955,22.25,22.1794,22.25,1613,20.0768588849572,20.1261566619494,20.0622956884513,20.1261566619494,1783.21428193255,0.0,1.0
2024-05-22,22.0357,22.0357,22.0019,22.0019,2412,19.9323123755379,19.9323123755379,19.9017387083391,19.9017387083391,2666.52997397477,0.0,1.0
2024-05-23,21.9383,21.9383,21.861,21.861,285,19.8442095594088,19.8442095594088,19.7742881252529,19.7742881252529,315.075059113933,0.0,1.0
2024-05-24,21.9918,22.059,21.9918,22.01,2073,19.8926027900341,19.953388305885,19.8926027900341,19.9090655339104,2291.75648260767,0.0,1.0
2024-05-28,21.9314,22.0941,21.86,22.0941,42547,19.8379681894776,19.9851378833607,19.773383578886,19.9851378833607,47036.8369828791,0.0,1.0
2024-05-29,21.6846,21.6846,21.635,21.6703,1527,19.6147261461442,19.6147261461442,19.5698606463495,19.6017911330985,1688.13900093676,0.0,1.0
2024-05-30,21.4804,21.51,21.4,21.44,6228,19.4300177780377,19.4567923504958,19.3572922501446,19.3934741048178,6885.21918653184,0.0,1.0
2024-05-31,21.4942,21.4942,21.36,21.37,2095,19.4425005178999,19.4425005178999,19.3211103954714,19.3301558591397,2316.07806611822,0.0,1.0
2024-06-03,21.2862,21.49,21.2862,21.41,2056,19.2543548735994,19.4387014231592,19.2543548735994,19.3663377138129,2272.96253171315,0.0,1.0
2024-06-04,21.1752,21.26,21.13,21.19,9532,19.1539502268814,19.2306557587885,19.1130647311007,19.1673375131105,10537.8788192071,0.0,1.0
2024-06-05,21.2934,21.2934,21.24,21.24,568,19.2608676074406,19.2608676074406,19.2125648314519,19.2125648314519,627.939065181454,0.0,1.0
2024-06-06,21.4355,21.51,21.4355,21.4405,2869,19.389403646167,19.4567923504958,19.389403646167,19.3939263780012,3171.75559508027,0.0,1.0
2024-06-07,21.2748,21.4386,21.2748,21.4386,321,19.2440430450176,19.3922077399042,19.2440430450176,19.3922077399042,354.874013949378,0.0,1.0
2024-06-10,21.2305,21.2305,21.13,21.13,1672,19.2039716409671,19.2039716409671,19.1130647311007,19.1130647311007,1848.44034680174,0.0,1.0
2024-06-11,21.005,21.05,20.95,21.05,1293,18.9999964352471,19.0407010217544,18.9502463850715,19.0407010217544,1429.44579450637,0.0,1.0
2024-06-12,21.0232,21.105,21.0232,21.105,1198,19.0164591791234,19.09045107193,19.0164591791234,19.09045107193,1324.42077480173,0.0,1.0
2024-06-13,21.051,21.07,20.97,21.0444,1623,19.0416055681212,19.058791949091,18.968337312408,19.0356355621001,1794.26954716461,0.0,1.0
2024-06-14,21.0471,21.0471,20.95,20.95,811,19.0380778372906,19.0380778372906,18.9502463850715,18.9502463850715,896.582010320702,0.0,1.0
2024-06-17,21.035,21.035,20.91,20.96,3529,19.0271328262519,19.0271328262519,18.9140645303983,18.9592918487398,3901.40310039675,0.0,1.0
2024-06-18,21.355,21.355,21.23,21.23,803,19.3165876636373,19.3165876636373,19.2035193677836,19.2035193677836,887.737798135048,0.0,1.0
2024-06-20,20.805,20.82,20.72,20.79,1778,19.3826014574885,19.3965759358284,19.3034127468955,19.3686269791485,1908.47911107971,0.62298,1.0
2024-06-21,20.7452,20.7452,20.7452,20.7452,333,19.3268898705066,19.3268898705066,19.3268898705066,19.3268898705066,357.437313829891,0.0,1.0
2024-06-24,20.87,20.97,20.84,20.88,5726,19.4431575302949,19.5363207192278,19.415208573615,19.4524738491882,6146.2043813512,0.0,1.0
2024-06-25,20.7073,20.85,20.69,20.85,1733,19.291581021901,19.4245248925083,19.2754637902157,19.4245248925083,1860.17677137298,0.0,1.0
2024-06-26,20.6545,20.6545,20.602,20.63,1120,19.2423908581445,19.2423908581445,19.1934801839547,19.2195658768559,1202.19156603446,0.0,1.0
2024-06-27,20.6641,20.71,20.6494,20.71,13501,19.251334524282,19.2940964280022,19.2376395355089,19.2940964280022,14491.7752973494,0.0,1.0
2024-06-28,20.8168,20.8168,20.8168,20.8168,27,19.3935947137826,19.3935947137826,19.3935947137826,19.3935947137826,28.9814038240451,0.0,1.0
2024-07-01,20.8,20.8796,20.8,20.87,1331,19.3779432980418,19.4521011964324,19.3779432980418,19.4431575302949,1428.67586999275,0.0,1.0
2024-07-02,20.8289,20.8289,20.75,20.765,932,19.4048674596434,19.4048674596434,19.3313617035754,19.3453361819153,1000.39512459297,0.0,1.0
2024-07-03,21.0926,21.16,21.0,21.0,590,19.6505387888595,19.7133307782003,19.5642696759076,19.5642696759076,633.297342821727,0.0,1.0
2024-07-05,21.183,21.2,21.07,21.07,1477,19.7347583116548,19.7505960537734,19.6294839081607,19.6294839081607,1585.39012770795,0.0,1.0
2024-07-08,21.2038,21.2038,21.13,21.13,443,19.7541362549529,19.7541362549529,19.6853818215204,19.6853818215204,475.509699779703,0.0,1.0
2024-07-09,21.195,21.195,21.195,21.195,485,19.7459378943268,19.7459378943268,19.7459378943268,19.7459378943268,520.591883505996,0.0,1.0
2024-07-10,21.3325,21.3325,21.2633,21.2633,311,19.8740372791095,19.8740372791095,19.8095683523679,19.8095683523679,333.822836639927,0.0,1.0
2024-07-11,21.4846,21.52,21.45,21.52,4182,20.0157384894764,20.0487182583587,19.9835040261056,20.0487182583587,4488.89743674656,0.0,1.0
2024-07-12,21.685,21.685,21.66,21.67,508,20.2024375200979,20.2024375200979,20.1791467228647,20.188463041758,545.279746022777,0.0,1.0
2024-07-15,21.5759,21.64,21.53,21.53,5610,20.1007964809722,20.1605140850781,20.058034577252,20.058034577252,6021.69168344048,0.0,1.0
2024-07-16,21.63,21.63,21.52,21.56,2816,20.1511977661849,20.1511977661849,20.0487182583587,20.0859835339318,3022.65308031522,0.0,1.0
2024-07-17,21.4962,21.5,21.45,21.48,1151,20.0265454193926,20.0300856205721,19.9835040261056,20.0114529827855,1235.46651116578,0.0,1.0
2024-07-18,21.3599,21.5,21.3599,21.48,3615,19.8995639928771,20.0300856205721,19.8995639928771,20.0114529827855,3880.2879564416,0.0,1.0
2024-07-19,21.2027,21.22,21.2027,21.22,189,19.7531114598746,19.76922869156,19.7531114598746,19.76922869156,202.869826768316,0.0,1.0
2024-07-22,21.3759,21.38,21.33,21.33,1006,19.9144701031064,19.9182897938526,19.8717081993862,19.8717081993862,1079.82563877738,0.0,1.0
2024-07-23,21.2455,21.275,21.24,21.25,2141,19.7929853047379,19.8204684454731,19.7878613293466,19.7971776482399,2298.1179847141,0.0,1.0
2024-07-24,21.0259,21.19,21.0,21.19,1444,19.5883989418412,19.7412797348801,19.5642696759076,19.7412797348801,1549.96841192301,0.0,1.0
2024-07-25,20.9694,21.06,20.9694,21.0,20975,19.5357617400942,19.6201675892674,19.5357617400942,19.5642696759076,22514.2572299758,0.0,1.0
2024-07-26,21.1347,21.2,21.125,21.2,3179,19.6897604914002,19.7505960537734,19.6807236620737,19.7505960537734,3412.29195394962,0.0,1.0
2024-07-29,21.0917,21.1,21.0917,21.1,483,19.6497003201591,19.6574328648405,19.6497003201591,19.6574328648405,518.445112852363,0.0,1.0
2024-07-30,21.0885,21.11,21.01,21.11,2103,19.6467190981132,19.6667491837338,19.5735859948009,19.6667491837338,2257.32934229508,0.0,1.0
2024-07-31,21.3536,21.3536,21.3536,21.3536,229,19.8936947119743,19.8936947119743,19.8936947119743,19.8936947119743,245.805239840976,0.0,1.0
2024-08-01,21.1312,21.4696,21.11,21.4696,691,19.6864997797876,20.0017640111365,19.6667491837338,20.0017640111365,741.709260830192,0.0,1.0
2024-08-02,20.9372,20.9698,20.9,20.94,1595,19.5057631932578,19.5361343928499,19.4711064869747,19.5083717625479,1712.04959627229,0.0,1.0
2024-08-05,20.2877,20.34,20.27,20.34,2028,18.9006682811386,18.9493926289505,18.8841783966975,18.9493926289505,2176.82544278384,0.0,1.0
2024-08-06,20.4487,20.509,20.4487,20.5,901,19.0506610153206,19.1068384182471,19.0506610153206,19.0984537312432,967.120179461654,0.0,1.0
2024-08-07,20.5889,20.84,20.5889,20.84,2593,19.1812758062045,19.415208573615,19.1812758062045,19.415208573615,2783.28815243515,0.0,1.0
2024-08-08,20.93,20.96,20.83,20.85,8647,19.4990554436546,19.5270044003345,19.4058922547217,19.4245248925083,9281.56292098217,0.0,1.0
2024-08-09,21.0082,21.01,20.98,20.99,2560,19.5719090574001,19.5735859948009,19.545637038121,19.5549533570143,2747.86643665021,0.0,1.0
2024-08-12,21.0261,21.07,21.02,21.07,2051,19.5885852682191,19.6294839081607,19.5829023136942,19.6294839081607,2201.51330530062,0.0,1.0
2024-08-13,21.3357,21.3357,21.13,21.13,1400,19.8770185011553,19.8770185011553,19.6853818215204,19.6853818215204,1502.73945754309,0.0,1.0
2024-08-14,21.3515,21.4,21.31,21.32,2109,19.8917382850067,19.9369224316392,19.8530755615996,19.8623918804929,2263.76965425598,0.0,1.0
2024-08-15,21.501,21.501,21.4992,21.4992,222,20.0310172524614,20.0310172524614,20.0293403150606,20.0293403150606,238.29154255326,0.0,1.0
2024-08-16,21.6335,21.64,21.53,21.6001,13735,20.1544584777975,20.1605140850781,20.058034577252,20.1233419726939,14742.9474638245,0.0,1.0
2024-08-19,21.9358,21.9699,21.75,21.75,1873,20.4360907979416,20.4678594453678,20.2629935929043,20.2629935929043,2010.45071712729,0.0,1.0
2024-08-20,21.8144,21.84,21.77,21.84,2144,20.3229906865771,20.3468404629439,20.2816262306909,20.3468404629439,2301.33814069455,0.0,1.0
2024-08-21,21.87,21.87,21.82,21.82,1457,20.3747894196238,20.3747894196238,20.3282078251573,20.3282078251573,1563.92242117162,0.0,1.0
2024-08-22,21.6526,21.76,21.635,21.76,2366,20.1722526468837,20.2723099117976,20.1558559256315,20.2723099117976,2539.62968324781,0.0,1.0
2024-08-23,22.1234,22.1234,21.7965,21.83,1475,20.6108649403797,20.6108649403797,20.3063144757581,20.3375241440506,1583.24335705432,0.0,1.0
2024-08-26,22.1284,22.16,22.12,22.1417,2782,20.6155230998264,20.6449626675292,20.607697391956,20.6279138039545,2986.15797920347,0.0,1.0
2024-08-27,22.1182,22.1182,22.06,22.06,1181,20.6060204545552,20.6060204545552,20.5517994785963,20.5517994785963,1267.66807097027,0.0,1.0
2024-08-28,22.0541,22.11,22.04,22.11,29731,20.5463028504493,20.5983810730627,20.5331668408097,20.5983810730627,31912.8191515809,0.0,1.0
2024-08-29,22.0833,22.1267,22.0833,22.085,4207,20.5735065016177,20.6139393256145,20.5735065016177,20.5750902758295,4515.73206991695,0.0,1.0
2024-08-30,22.0637,22.0637,21.96,21.99,1292,20.5552465165868,20.5552465165868,20.4586362896634,20.4865852463433,1386.8138422469,0.0,1.0
2024-09-03,21.6058,21.6058,21.6058,21.6058,209,20.1286522744631,20.1286522744631,20.1286522744631,20.1286522744631,224.337533304646,0.0,1.0
2024-09-04,21.7214,21.792,21.68,21.68,756,20.2363489208695,20.3021221322561,20.1977793606513,20.1977793606513,811.479307073265,0.0,1.0
2024-09-05,21.845,21.86,21.845,21.86,871,20.3514986223906,20.3654731007305,20.3514986223906,20.3654731007305,934.918619657159,0.0,1.0
2024-09-06,21.6348,21.92,21.602,21.92,799,20.1556695992536,20.4213710140902,20.1251120732836,20.4213710140902,857.634876126375,0.0,1.0
2024-09-09,21.5991,21.6,21.5991,21.6,530,20.1224103408046,20.123248809505,20.1224103408046,20.123248809505,568.894223212738,0.0,1.0
2024-09-10,21.6354,21.6354,21.54,21.62,2664,20.1562285783872,20.1562285783872,20.0673508961452,20.1418814472916,2859.49851063913,0.0,1.0
2024-09-11,21.6086,21.6086,21.445,21.445,1652,20.1312608437532,20.1312608437532,19.978845866659,19.978845866659,1773.23255990084,0.0,1.0
2024-09-12,21.8876,21.89,21.67,21.67,19804,20.391186140876,20.3934220574104,20.188463041758,20.188463041758,21257.3230122737,0.0,1.0
2024-09-13,22.0488,22.0488,22.01,22.0301,1288,20.5413652014358,20.5413652014358,20.5052178841298,20.5239436851054,1382.52030093964,0.0,1.0
2024-09-16,22.1324,22.1324,22.05,22.12,6367,20.6192496273837,20.6192496273837,20.542483159703,20.607697391956,6834.24437584058,0.0,1.0
2024-09-17,22.1184,22.19,22.0901,22.145,3944,20.6062067809331,20.6729116242091,20.5798415984651,20.6309881891893,4233.43172896423,0.0,1.0
2024-09-18,22.1099,22.25,22.1,22.1,2554,20.5982879098738,20.7288095375688,20.5890647541695,20.5890647541695,2741.42612468931,0.0,1.0
2024-09-19,22.3364,22.36,22.27,22.27,4585,20.8932798313109,20.9153550719056,20.8311698323496,20.8311698323496,4901.6906310001,0.09014,1.0
2024-09-20,22.1905,22.195,22.14,22.17,593,20.7568062040752,20.761015466053,20.7095689307688,20.7376306772874,633.959115416151,0.0,1.0
2024-09-23,22.365,22.42,22.365,22.37,852,20.9200320296587,20.9714785649429,20.9200320296587,20.9247089874118,910.848509839058,0.0,1.0
2024-09-24,22.9488,22.9488,22.78,22.78,2408,21.4661136169118,21.4661136169118,21.3082195231668,21.3082195231668,2574.32301841837,0.0,1.0
2024-09-25,22.7233,22.79,22.7233,22.7412,1120,21.2551828222465,21.317573438673,21.2551828222465,21.2719263310027,1197.35954345041,0.0,1.0
2024-09-26,23.1473,23.16,23.081,23.13,1878,21.6517888397102,21.6636683124031,21.589772379904,21.6356065658845,2007.71537732131,0.0,1.0
2024-09-27,23.066,23.19,23.066,23.19,164,21.5757415066447,21.6917300589218,21.5757415066447,21.6917300589218,175.327647433809,0.0,1.0
2024-09-30,22.919,23.01,22.919,23.01,580,21.4382389487032,21.5233595798098,21.4382389487032,21.5233595798098,620.061192143961,0.0,1.0
2024-10-01,22.9236,22.9236,22.77,22.77,369,21.4425417498361,21.4425417498361,21.2988656076606,21.2988656076606,394.487206726071,0.0,1.0
2024-10-02,22.9353,22.96,22.87,22.96,2348,21.4534858309784,21.4765900022787,21.3924047627228,21.4765900022787,2510.1787571621,0.0,1.0
2024-10-03,22.5663,22.5663,22.46,22.5,1183,21.1083263487989,21.1083263487989,21.0088942269678,21.0463098889927,1264.71101776949,0.0,1.0
2024-10-04,22.7052,22.7052,22.62,22.62,384,21.2382522351803,21.2382522351803,21.1585568750673,21.1585568750673,410.523272040138,0.0,1.0
2024-10-07,22.7849,22.79,22.7849,22.79,211,21.3128029417648,21.317573438673,21.3128029417648,21.317573438673,225.573985417889,0.0,1.0
2024-10-08,22.454,22.454,22.31,22.39,3334,21.0032818776641,21.0032818776641,20.8685854943745,20.9434168184243,3564.28278380682,0.0,1.0
2024-10-09,22.2879,22.34,22.24,22.25,730,20.8479133411058,20.8966472408932,20.803108085831,20.8124620013372,780.421845284637,0.0,1.0
2024-10-10,22.446,22.446,22.34,22.35,912,20.9957987452591,20.9957987452591,20.8966472408932,20.9060011563994,974.992771095329,0.0,1.0
2024-10-11,22.5238,22.5238,22.41,22.41,1001,21.0685722078975,21.0685722078975,20.9621246494367,20.9621246494367,1070.1400919588,0.0,1.0
2024-10-14,22.5672,22.5672,22.51,22.528,781,21.1091682011945,21.1091682011945,21.0556638044989,21.0725008524101,834.944467352468,0.0,1.0
2024-10-15,22.3432,22.3432,22.34,22.34,398,20.8996404938552,20.8996404938552,20.8966472408932,20.8966472408932,425.490266333268,0.0,1.0
2024-10-16,22.475,22.475,22.34,22.34,4383,21.0229251002271,21.0229251002271,20.8966472408932,20.8966472408932,4685.73828477065,0.0,1.0
2024-10-17,22.3312,22.3312,22.28,22.28,1798,20.8884157952477,20.8884157952477,20.8405237478559,20.8405237478559,1922.18969564627,0.0,1.0
2024-10-18,22.57,22.61,22.57,22.6,569,21.1117872975362,21.1492029595611,21.1117872975362,21.1398490440549,608.301410913643,0.0,1.0
2024-10-21,22.4154,22.4154,22.3853,22.41,1049,20.9671757638101,20.9671757638101,20.9390204781363,20.9621246494367,1121.45550096381,0.0,1.0
2024-10-22,22.4435,22.4435,22.39,22.39,1467,20.9934602663825,20.9934602663825,20.9434168184243,20.9434168184243,1568.32718771585,0.0,1.0
2024-10-23,22.175,22.175,22.06,22.1738,885,20.7423076350406,20.7423076350406,20.634737606719,20.7411851651798,946.127853530005,0.0,1.0
2024-10-24,22.2534,22.2534,22.245,22.245,348,20.8156423326093,20.8156423326093,20.8077850435841,20.8077850435841,372.036715286376,0.0,1.0
2024-10-25,22.1254,22.1254,22.12,22.12,182,20.6959122141297,20.6959122141297,20.6908610997564,20.6908610997564,194.570925810691,0.0,1.0
2024-10-28,22.175,22.175,22.12,22.15,4473,20.7423076350406,20.7423076350406,20.6908610997564,20.718922846275,4781.95467665504,0.0,1.0
2024-10-29,22.0755,22.14,22.0755,22.14,1159,20.6492361757537,20.7095689307688,20.6492361757537,20.7095689307688,1239.05331326698,0.0,1.0
2024-10-30,21.8302,21.86,21.8302,21.86,564,20.4197846283861,20.4476592965947,20.4197846283861,20.4476592965947,602.956055808954,0.0,1.0
2024-10-31,21.7545,21.83,21.7545,21.83,7585,20.348975488004,20.419597550076,20.348975488004,20.419597550076,8108.9036938137,0.0,1.0
2024-11-01,21.6501,21.87,21.6501,21.87,5700,20.2513206101191,20.4570132121009,20.2513206101191,20.4570132121009,6093.70481934581,0.0,1.0
2024-11-04,21.8544,21.878,21.8544,21.86,596,20.4424211039112,20.4644963445059,20.4424211039112,20.4476592965947,637.166328478964,0.0,1.0
2024-11-05,22.1414,22.1414,22.06,22.06,15349,20.7108784789397,20.7108784789397,20.634737606719,20.634737606719,16409.1711003752,0.0,1.0
2024-11-06,22.0655,22.0655,21.795,21.795,2614,20.6398822602475,20.6398822602475,20.3868588458042,20.3868588458042,2794.55164873156,0.0,1.0
2024-11-07,22.367,22.367,22.3,22.3,183,20.92190281276,20.92190281276,20.8592315788683,20.8592315788683,195.639996831628,0.0,1.0
2024-11-08,21.9551,22.04,21.86,22.04,1691,20.5366150330588,20.6160297757066,20.4476592965947,20.6160297757066,1807.79909640592,0.0,1.0
2024-11-11,21.7356,21.7356,21.65,21.7,2609,20.3312965876973,20.3312965876973,20.2512270709641,20.2979966484952,2789.20629362688,0.0,1.0
2024-11-12,21.3398,21.41,21.27,21.41,42382,19.9610686119611,20.0267330988148,19.8957782817277,20.0267330988148,45309.3680093885,0.0,1.0
2024-11-13,21.3815,21.4399,21.29,21.39,5769,20.0000744396221,20.0547013061784,19.9144861127402,20.0080252678024,6167.47071979052,0.0,1.0
2024-11-14,21.2238,21.2908,21.2238,21.29,1384,19.852563192089,19.9152344259807,19.852563192089,19.9144861127402,1479.594292978,0.0,1.0
2024-11-15,21.2954,21.39,21.265,21.345,5478,19.9195372271135,20.0080252678024,19.8911013239746,19.9659326480244,5856.37105269761,0.0,1.0
2024-11-18,21.5853,21.62,21.585,21.62,960,20.1907072376388,20.2231653244454,20.1904266201736,20.2231653244454,1026.30818010035,0.0,1.0
2024-11-19,21.6592,21.6592,21.6592,21.6592,162,20.2598326732298,20.2598326732298,20.2598326732298,20.2598326732298,173.189505391933,0.0,1.0
2024-11-20,21.7541,21.7541,21.6,21.6,4752,20.3486013313838,20.3486013313838,20.204457493433,20.204457493433,5080.22549149672,0.0,1.0
2024-11-21,21.5612,21.5612,21.54,21.54,848,20.1681643012688,20.1681643012688,20.1483340003956,20.1483340003956,906.572225755308,0.0,1.0
2024-11-22,21.5317,21.5317,21.4415,21.475,2362,20.1405702505255,20.1405702505255,20.0561979326594,20.0875335496052,2525.14575145523,0.0,1.0
2024-11-25,21.5564,21.61,21.5,21.61,5456,20.1636744218258,20.2138114089392,20.1109183383708,20.2138114089392,5832.85149023699,0.0,1.0
2024-11-26,21.5164,21.5345,21.4665,21.525,633,20.126258759801,20.1431893468672,20.0795827214249,20.1343031271363,676.721956253665,0.0,1.0
2024-11-27,21.5219,21.595,21.52,21.52,916,20.1314034133294,20.1997805356799,20.1296261693832,20.1296261693832,979.269055179081,0.0,1.0
2024-11-29,21.35,21.35,21.23,21.23,931,19.9706096057775,19.9706096057775,19.8583626197029,19.8583626197029,995.305120493148,0.0,1.0
2024-12-02,21.4147,21.4147,21.29,21.295,1582,20.0311294391027,20.0311294391027,19.9144861127402,19.9191630704933,1691.2703551237,0.0,1.0
2024-12-03,21.5857,21.5857,21.47,21.47,3771,20.1910813942591,20.1910813942591,20.0828565918521,20.0828565918521,4031.46681995667,0.0,1.0
2024-12-04,21.8268,21.8268,21.77,21.8,2442,20.416604297114,20.416604297114,20.3634740570387,20.3915358035573,2610.67143313026,0.0,1.0
2024-12-05,22.055,22.055,22.055,22.055,25,20.6300606489659,20.6300606489659,20.6300606489659,20.6300606489659,26.7267755234466,0.0,1.0
2024-12-06,21.9255,21.99,21.9255,21.99,357,20.5089274431604,20.5692601981755,20.5089274431604,20.5692601981755,381.658354474816,0.0,1.0
2024-12-09,22.3462,22.3462,22.3462,22.3462,38,20.902446668507,20.902446668507,20.902446668507,20.902446668507,40.6246987956388,0.0,1.0
2024-12-10,22.2318,22.2799,22.19,22.2,3732,20.7954378751159,20.8404302087008,20.7563385082999,20.7656924238061,3989.77305014009,0.0,1.0
2024-12-11,22.1965,22.1965,21.96,22.15,35481,20.7624185533789,20.7624185533789,20.5411984516568,20.718922846275,37931.7088938963,0.0,1.0
2024-12-12,22.0744,22.16,22.06,22.11,3693,20.648207245048,20.7282767617812,20.634737606719,20.6815071842501,3948.07928032352,0.0,1.0
2024-12-13,21.9896,22.0032,21.91,22.0,2792,20.5688860415553,20.5816073666437,20.4944288741258,20.5786141136817,2984.8462904585,0.0,1.0
2024-12-16,21.885,21.9421,21.885,21.93,1216,20.4710440853602,20.5244549429007,20.4710440853602,20.5131367051382,1299.99036146044,0.0,1.0
2024-12-17,21.7034,21.7034,21.63,21.65,2790,20.3011769797673,20.3011769797673,20.2325192399516,20.2512270709641,2982.70814841663,0.0,1.0
2024-12-18,21.1419,21.65,21.12,21.62,6406,19.7759546240931,20.2512270709641,19.7554695491345,20.2231653244454,6848.46896012793,0.0,1.0
2024-12-19,20.6207,20.71,20.59,20.7,9653,19.8120420301161,19.8978400560458,19.7825459562522,19.8882322143963,10047.0015557924,0.55978,1.0
2024-12-20,20.7,20.77,20.62,20.7,5662,19.8882322143963,19.9554871059426,19.8113694812006,19.8882322143963,5893.10295337165,0.0,1.0
2024-12-23,20.7052,20.7299,20.63,20.7,13701,19.8932282920541,19.9169596609282,19.8209773228501,19.8882322143963,14260.2266980121,0.0,1.0
2024-12-24,20.8462,20.88,20.78,20.87,2811,20.0286988593115,20.0611733640867,19.9650949475921,20.0515655224373,2925.73514693177,0.0,1.0
2024-12-26,20.94,20.96,20.9,20.92,4278,20.1188204139835,20.1380360972825,20.0803890473857,20.0996047306846,4452.61293439137,0.0,1.0
2024-12-27,20.8504,20.865,20.84,20.865,1144,20.0327341528043,20.0467616016125,20.0227419974889,20.0467616016125,1190.69406193168,0.0,1.0
2024-12-30,20.7195,20.72,20.71,20.71,1604,19.9069675056128,19.9074478976953,19.8978400560458,19.8978400560458,1669.46964627483,0.0,1.0
2024-12-31,20.6453,20.7221,20.6453,20.69,3093,19.8356773205738,19.9094655444417,19.8356773205738,19.8786243727469,3219.24539646387,0.0,1.0
2025-01-02,20.7646,20.7882,20.7,20.7882,1646,19.9502988714519,19.9729733777446,19.8882322143963,19.9729733777446,1713.18393875834,0.0,1.0
2025-01-03,20.7,20.75,20.7,20.75,8407,19.8882322143963,19.9362714226437,19.8882322143963,19.9362714226437,8750.14421211506,0.0,1.0
2025-01-06,20.791,20.89,20.79,20.89,2627,19.9756635734065,20.0707812057362,19.9747027892415,20.0707812057362,2734.2249131945,0.0,1.0
2025-01-07,20.74,20.87,20.72,20.87,8376,19.9266635809942,20.0515655224373,19.9074478976953,20.0515655224373,8717.87890099626,0.0,1.0
2025-01-08,20.7092,20.72,20.68,20.69,7175,19.8970714287138,19.9074478976953,19.8690165310974,19.8786243727469,7467.85829926556,0.0,1.0
2025-01-10,20.48,20.57,20.47,20.53,2693,19.6768596981081,19.7633302729533,19.6672518564586,19.7248989063554,2802.91880138287,0.0,1.0
2025-01-13,20.505,20.505,20.44,20.4612,1434,19.7008793022317,19.7008793022317,19.6384283315102,19.6587969558071,1492.53084336541,0.0,1.0
2025-01-14,20.505,20.51,20.47,20.49,2447,19.7008793022317,19.7056832230565,19.6672518564586,19.6864675397575,2546.87794540806,0.0,1.0
2025-01-15,20.7977,20.7977,20.7,20.7,1413,19.9821008273116,19.9821008273116,19.8882322143963,19.8882322143963,1470.67369712365,0.0,1.0
2025-01-16,20.5556,20.7,20.5381,20.7,12302,19.749494980978,19.8882322143963,19.7326812580915,19.8882322143963,12804.1244317164,0.0,1.0
2025-01-17,20.7003,20.79,20.63,20.63,5096,19.8885204496458,19.9747027892415,19.8209773228501,19.8209773228501,5304.00082133202,0.0,1.0
2025-01-21,20.8662,20.8662,20.86,20.86,1123,20.0479145426105,20.0479145426105,20.0419576807878,20.0419576807878,1168.83691568992,0.0,1.0
2025-01-22,21.0287,21.06,21.01,21.01,8727,20.2040419694143,20.2341145137771,20.1860753055298,20.1860753055298,9083.20548817985,0.0,1.0
2025-01-23,21.0474,21.0474,20.96,20.97,741,20.2220086332988,20.2220086332988,20.1380360972825,20.1476439389319,771.245017387564,0.0,1.0
2025-01-24,21.1452,21.15,21.14,21.15,1706,20.3159733246306,20.3205850886223,20.3109772469729,20.3205850886223,1775.63292802049,0.0,1.0
2025-01-27,21.0331,21.04,20.99,20.99,2532,20.2082694197401,20.2148988304782,20.1668596222309,20.1668596222309,2635.34734686276,0.0,1.0
2025-01-28,21.12,21.12,21.05,21.06,1034,20.2917615636739,20.2917615636739,20.2245066721277,20.2341145137771,1076.2042482844,0.0,1.0
2025-01-29,21.2461,21.2461,21.2,21.2,330,20.4129164468737,20.4129164468737,20.3686242968697,20.3686242968697,343.46944094183,0.0,1.0
2025-01-30,21.4618,21.4618,21.4,21.42,469,20.6201575912527,20.6201575912527,20.560781129859,20.579996813158,488.14293273248,0.0,1.0
2025-01-31,21.2832,21.5,21.28,21.5,879,20.4485615393932,20.6568595463537,20.4454870300654,20.6568595463537,914.877692690512,0.0,1.0
2025-02-03,21.1958,21.1958,20.97,20.97,1156,20.3645890033769,20.3645890033769,20.1476439389319,20.1476439389319,1203.18385978411,0.0,1.0
2025-02-04,21.4011,21.405,21.27,21.27,5931,20.5618379924405,20.5655850506838,20.4358791884159,20.4358791884159,6173.0825885636,0.0,1.0
2025-02-05,21.4219,21.44,21.3697,21.38,2008,20.5818223030713,20.5992124964569,20.5316693696611,20.5415654465601,2089.95950730665,0.0,1.0
2025-02-06,21.4856,21.4856,21.41,21.41,5878,20.6430242543785,20.6430242543785,20.5703889715085,20.5703889715085,6117.91931471537,0.0,1.0
2025-02-07,21.3348,21.47,21.3348,21.47,2239,20.4981380023045,20.6280360214053,20.4981380023045,20.6280360214053,2330.38811596593,0.0,1.0
2025-02-10,21.325,21.35,21.31,21.35,1331,20.488722317488,20.5127419216117,20.4743105550138,20.5127419216117,1385.32674513205,0.0,1.0
2025-02-11,21.3277,21.332,21.26,21.26,4123,20.4913164347334,20.4954478066426,20.4262713467665,20.4262713467665,4291.28637879746,0.0,1.0
2025-02-12,21.35,21.3899,21.25,21.25,3088,20.5127419216117,20.5510772097931,20.416663505117,20.416663505117,3214.04131402536,0.0,1.0
2025-02-13,21.415,21.415,21.27,21.27,3867,20.5751928923332,20.5751928923332,20.4358791884159,20.4358791884159,4024.83735794563,0.0,1.0
2025-02-14,21.6139,21.6249,21.6,21.6,1114,20.7662928627411,20.7768614885555,20.7529379628484,20.7529379628484,1159.4695673006,0.0,1.0
2025-02-18,21.7295,21.78,21.66,21.66,15568,20.877359512209,20.9258791125388,20.8105850127452,20.8105850127452,16203.4310805527,0.0,1.0
2025-02-19,21.63,21.63,21.5905,21.63,867,20.7817614877968,20.7817614877968,20.7438105132814,20.7817614877968,902.387894838078,0.0,1.0
2025-02-20,21.715,21.72,21.67,21.72,7409,20.8634281418172,20.868232062642,20.8201928543946,20.868232062642,7711.40935738794,0.0,1.0
2025-02-21,21.5667,21.6401,21.5667,21.6401,638,20.7209438501556,20.7914654078627,20.7209438501556,20.7914654078627,664.040919154205,0.0,1.0
2025-02-24,21.5482,21.57,21.5482,21.57,301,20.7031693431041,20.7241144379,20.7031693431041,20.7241144379,313.285762798457,0.0,1.0
2025-02-25,21.29,21.37,21.26,21.37,2648,20.4550948717149,20.5319576049106,20.4262713467665,20.5319576049106,2756.08205943626,0.0,1.0
2025-02-26,21.3847,21.415,21.3847,21.415,1526,20.5460811321353,20.5751928923332,20.5460811321353,20.5751928923332,1588.28596023404,0.0,1.0
2025-02-27,21.1195,21.275,21.1101,21.275,373,20.2912811715915,20.4406831092407,20.282249800441,20.4406831092407,388.224549913037,0.0,1.0
2025-02-28,20.8399,20.87,20.73,20.87,1305,20.0226459190724,20.0515655224373,19.9170557393447,20.0515655224373,1358.26551645178,0.0,1.0
2025-03-03,20.8256,21.0583,20.8256,21.0583,2252,20.0089067055136,20.2324811806967,20.0089067055136,20.2324811806967,2343.91873030607,0.0,1.0
2025-03-04,20.7802,20.87,20.645,20.78,2169,19.9652871044251,20.0515655224373,19.8353890853243,19.9650949475921,2257.53096182675,0.0,1.0
2025-03-05,21.135,21.155,21.03,21.03,6404,20.3061733261481,20.3253890094471,20.2052909888287,20.2052909888287,6665.38878724692,0.0,1.0
2025-03-06,21.14,21.255,21.14,21.255,1138,20.3109772469729,20.4214674259417,20.3109772469729,20.4214674259417,1184.44916300546,0.0,1.0
2025-03-07,21.2501,21.26,21.15,21.2,7356,20.4167595835335,20.4262713467665,20.3205850886223,20.3686242968697,7656.2460835397,0.0,1.0
2025-03-10,20.9,21.03,20.86,21.03,12089,20.0803890473857,20.2052909888287,20.0419576807878,20.2052909888287,12582.4305198357,0.0,1.0
2025-03-11,20.9397,21.08,20.86,20.99,16895,20.1185321787341,20.2533301970761,20.0419576807878,20.1668596222309,17584.5945597339,0.0,1.0
2025-03-12,20.9506,20.9506,20.87,20.92,37170,20.129004726132,20.129004726132,20.0515655224373,20.0996047306846,38687.1488479024,0.0,1.0
2025-03-13,20.98,20.9867,20.98,20.985,4410,20.1572517805814,20.1636890344866,20.1572517805814,20.1620557014061,4590.00071076809,0.0,1.0
2025-03-14,21.2181,21.2181,21.1,21.11,10208,20.3860144902552,20.3860144902552,20.272545880375,20.2821537220245,10624.6547064673,0.0,1.0
2025-03-17,21.3575,21.3575,21.18,21.18,1471,20.5199478028488,20.5199478028488,20.3494086135707,20.3494086135707,1531.0410534104,0.0,1.0
2025-03-18,21.3417,21.38,21.3099,21.31,15131,20.5047674130426,20.5415654465601,20.4742144765973,20.4743105550138,15748.5942754268,0.0,1.0
2025-03-19,21.4017,21.4017,21.34,21.36,2363,20.5624144629394,20.5624144629394,20.5031340799622,20.5223497632611,2459.44936044104,0.0,1.0
2025-03-20,21.1363,21.17,21.02,21.02,27387,20.5145674115251,20.5472761127532,20.4016884218268,20.4016884218268,28217.0145968955,0.2156,1.0
2025-03-21,20.9524,20.98,20.9524,20.98,626,20.3360769024493,20.3628650375797,20.3360769024493,20.3628650375797,644.972108579127,0.0,1.0
2025-03-24,21.0193,21.07,20.91,21.03,2380,20.4010090126025,20.4502176521356,20.2949241151474,20.4113942678885,2452.13038085994,0.0,1.0
2025-03-25,21.0651,21.16,21.045,21.12,15868,20.4454617875653,20.5375702666915,20.4259530369812,20.4987468824444,16348.9096149099,0.0,1.0
2025-03-26,21.11,21.32,21.03,21.32,24390,20.4890410363826,20.6928638036797,20.4113942678885,20.6928638036797,25129.1848694009,0.0,1.0
2025-03-27,21.1838,21.1838,21.09,21.14,2648,20.5606701803185,20.5606701803185,20.4696293442591,20.5181585745679,2728.25262542736,0.0,1.0
2025-03-28,20.9816,20.99,20.955,20.955,1477,20.3644179729496,20.3725708836415,20.3386004224253,20.3386004224253,1521.76326576897,0.0,1.0
2025-03-31,21.0004,21.0004,20.9,20.9,810,20.3826649635457,20.3826649635457,20.2852182690856,20.2852182690856,834.548574998553,0.0,1.0
2025-04-01,21.1108,21.1108,20.96,20.97,2606,20.4898175040676,20.4898175040676,20.3434533454562,20.353159191518,2684.97973635337,0.0,1.0
2025-04-02,21.0788,21.0788,21.02,21.045,3817,20.4587587966699,20.4587587966699,20.4016884218268,20.4259530369812,3932.68137132035,0.0,1.0
2025-04-03,20.788,20.9128,20.788,20.82,21127,20.1765127931939,20.2976417520447,20.1765127931939,20.2075715005915,21767.2935111042,0.0,1.0
2025-04-04,19.6,20.28,19.6,20.28,6584,19.0234582810564,19.6834558132563,19.0234582810564,19.6834558132563,6783.54051579069,0.0,1.0
2025-04-07,19.2922,19.42,19.211,19.23,2247,18.7247123392753,18.8487530519446,18.6459008692538,18.6643419767711,2315.09956545895,0.0,1.0
2025-04-08,18.8965,19.6,18.8965,19.6,717,18.3406520106113,19.0234582810564,18.3406520106113,19.0234582810564,738.730034906126,0.0,1.0
2025-04-09,20.2547,20.2547,19.16,19.16,17109,19.65890002272,19.65890002272,18.5964010543388,18.5964010543388,17627.5204563583,0.0,1.0
2025-04-10,19.8977,19.93,19.565,19.93,23147,19.3124013183151,19.3437512010946,18.9894878198402,19.3437512010946,23848.513414187,0.0,1.0
2025-04-11,20.3705,20.3705,20.07,20.09,2012,19.7712937201152,19.7712937201152,19.4796330459592,19.4990447380828,2072.9774480211,0.0,1.0
2025-04-14,20.5991,20.7,20.46,20.62,9999,19.9931693610871,20.0911013478503,19.858161042368,20.0134545793562,10302.0385202599,0.0,1.0
2025-04-15,20.6649,20.7,20.6649,20.7,1914,20.0570338281736,20.0911013478503,20.0570338281736,20.0911013478503,1972.00737351509,0.0,1.0
2025-04-16,20.6597,20.77,20.62,20.69,3295,20.0519867882214,20.1590422702827,20.0134545793562,20.0813955017886,3394.8611785435,0.0,1.0
2025-04-17,20.7783,20.7783,20.7783,20.7783,355,20.167098122514,20.167098122514,20.167098122514,20.167098122514,365.758943363562,0.0,1.0
2025-04-21,20.8152,20.8801,20.8152,20.88,748,20.2029126944819,20.2659036354227,20.2029126944819,20.2658065769621,770.669548270267,0.0,1.0
2025-04-22,21.0537,21.0537,20.95,20.97,2389,20.4343971230549,20.4343971230549,20.3337474993944,20.353159191518,2461.40314280437,0.0,1.0
2025-04-23,21.0449,21.225,21.0449,21.225,5746,20.4258559785206,20.6006582660929,20.4258559785206,20.6006582660929,5920.14334807614,0.0,1.0
2025-04-24,21.3222,21.33,21.22,21.22,1974,20.6949990898133,20.7025696497414,20.595805343062,20.595805343062,2033.82578647795,0.0,1.0
2025-04-25,21.3109,21.3109,21.25,21.25,5606,20.6840314837635,20.6840314837635,20.6249228812473,20.6249228812473,5775.90038449615,0.0,1.0
2025-04-28,21.4,21.42,21.31,21.34,3368,20.7705105721738,20.7899222642973,20.6831579576179,20.7122754958032,3470.07358098163,0.0,1.0
2025-04-29,21.4947,21.5499,21.45,21.48,2608,20.8624249343787,20.9160012046396,20.8190398024826,20.8481573406679,2687.04035011879,0.0,1.0
2025-04-30,21.5982,21.5982,21.51,21.51,2681,20.9628804411179,20.9628804411179,20.8772748788532,20.8772748788532,2762.25275255694,0.0,1.0
2025-05-01,21.6464,21.73,21.62,21.715,5399,21.0096626191356,21.090803492212,20.9840391855326,21.0762447231193,5562.62685977431,0.0,1.0
2025-05-02,21.85,21.895,21.82,21.895,1681,21.2072736449531,21.2509499522311,21.1781561067679,21.2509499522311,1731.94586984268,0.0,1.0
2025-05-05,21.7644,21.8999,21.71,21.8,6577,21.1241916026644,21.2557058168013,21.0713918000885,21.1587444146443,6776.32836761172,0.0,1.0
2025-05-06,21.86,21.89,21.73,21.73,6849,21.2169794910149,21.2460970292002,21.090803492212,21.090803492212,7056.57183970998,0.0,1.0
2025-05-07,21.8557,21.96,21.8557,21.8876,2855,21.2128059772083,21.3140379516325,21.2128059772083,21.2437676261454,2941.52615014922,0.0,1.0
2025-05-08,21.8102,21.8894,21.81,21.8894,4244,21.1686443776273,21.2455146784365,21.1684502607061,21.2455146784365,4372.62241023933,0.0,1.0
2025-05-09,21.8725,22.0199,21.86,22.0199,1007,21.2291117985921,21.3721759695425,21.2169794910149,21.3721759695425,1037.51903089326,0.0,1.0
2025-05-12,22.0297,22.07,21.96,22.04,1784,21.381687698683,21.4208022583119,21.3140379516325,21.3916847201266,1838.06747876225,0.0,1.0
2025-05-13,22.213,22.29,22.18,22.2216,568,21.5595958569952,21.6343308716707,21.5275665649913,21.5679428846083,585.2143093817,0.0,1.0
2025-05-14,22.2606,22.2606,22.2,22.2,4130,21.6057956842491,21.6057956842491,21.5469782571149,21.5469782571149,4255.16742560991,0.0,1.0
2025-05-15,22.18,22.28,22.175,22.2,3960,21.5275665649913,21.624625025609,21.5227136419605,21.5469782571149,4080.01525554848,0.0,1.0
2025-05-16,22.2234,22.2234,22.2234,22.2234,24,21.5696899368994,21.5696899368994,21.5696899368994,21.5696899368994,24.7273651851423,0.0,1.0
2025-05-19,22.3934,22.405,22.2,22.2,1284,21.7346893199494,21.745948101381,21.5469782571149,21.5469782571149,1322.91403740511,0.0,1.0
2025-05-20,22.3284,22.34,22.3284,22.34,794,21.6716013205479,21.6828601019795,21.6716013205479,21.6828601019795,818.063664875124,0.0,1.0
2025-05-21,22.2354,22.4,22.21,22.4,5504,21.5813369521735,21.7410951783501,21.5566841031766,21.7410951783501,5670.8090824593,0.0,1.0
2025-05-22,22.0676,22.19,22.04,22.18,10801,21.4184728552571,21.5372724110531,21.3916847201266,21.5275665649913,11128.3446401968,0.0,1.0
2025-05-23,22.229,22.229,22.135,22.135,227,21.575125210694,21.575125210694,21.4838902577134,21.4838902577134,233.879662376137,0.0,1.0
2025-05-27,22.2,22.2,22.195,22.195,1206,21.5469782571149,21.5469782571149,21.542125334084,21.542125334084,1242.5501005534,0.0,1.0
2025-05-28,22.0894,22.1,22.0167,22.05,2071,21.4396315996718,21.4499197964972,21.3690700988027,21.4013905661884,2133.76555410123,0.0,1.0
2025-05-29,22.1645,22.23,22.16,22.19,1248,21.5125225035956,21.5760957953002,21.5081548728678,21.5372724110531,1285.8229896274,0.0,1.0
2025-05-30,21.84,21.9484,21.84,21.92,2421,21.1975677988914,21.3027791702009,21.1975677988914,21.2752145673855,2494.37296305123,0.0,1.0
2025-06-02,21.929,21.929,21.82,21.82,1505,21.2839498288411,21.2839498288411,21.1781561067679,21.1781561067679,1550.61185848496,0.0,1.0
2025-06-03,21.9948,21.9948,21.9055,21.94,505,21.3478142959275,21.3478142959275,21.2611410905959,21.294626259509,520.304975770702,0.0,1.0
2025-06-04,22.03,22.15,21.97,22.15,3834,21.3819788740649,21.498449026806,21.3237437976943,21.498449026806,3950.19658832648,0.0,1.0
2025-06-05,22.0607,22.15,22.0,22.135,6518,21.4117758214745,21.498449026806,21.3528613358796,21.4838902577134,6715.54026153156,0.0,1.0
2025-06-06,22.1398,22.1398,22.04,22.05,2196,21.488549063823,21.488549063823,21.3916847201266,21.4013905661884,2262.55391444052,0.0,1.0
2025-06-09,22.2108,22.26,22.2108,22.26,1511,21.5574605708616,21.6052133334854,21.5574605708616,21.6052133334854,1556.79369978125,0.0,1.0
2025-06-10,22.3287,22.3287,22.28,22.28,979,21.6718924959298,21.6718924959298,21.624625025609,21.624625025609,1008.67043817726,0.0,1.0
2025-06-11,22.4065,22.41,22.4065,22.41,239,21.7474039782903,21.7508010244119,21.7474039782903,21.7508010244119,246.243344968708,0.0,1.0
2025-06-12,22.38,22.43,22.38,22.38,1375,21.7216834862266,21.7702127165354,21.7216834862266,21.7216834862266,1416.67196373211,0.0,1.0
2025-06-13,22.1538,22.18,22.1538,22.18,231,21.5021372483095,21.5275665649913,21.5021372483095,21.5275665649913,238.000889906995,0.0,1.0
2025-06-16,22.28,22.35,22.28,22.346,1251,21.624625025609,21.6925659480413,21.624625025609,21.6886836096166,1288.91391027554,0.0,1.0
2025-06-17,22.1079,22.2092,22.1079,22.18,737,21.457587414886,21.5559076354917,21.457587414886,21.5275665649913,759.336172560412,0.0,1.0
2025-06-18,22.0444,22.0444,22.0444,22.0444,135,21.3959552923938,21.3959552923938,21.3959552923938,21.3959552923938,139.091429166426,0.0,1.0
2025-06-20,21.34,21.43,21.34,21.43,816,21.0760506061981,21.1649374175644,21.0760506061981,21.1649374175644,826.219310503981,0.3748,1.0
2025-06-23,21.3791,21.3791,21.24,21.34,2237,21.1146669875806,21.1146669875806,20.9772874824577,21.0760506061981,2265.01543823211,0.0,1.0
2025-06-24,21.6751,21.7,21.58,21.58,5997,21.4070058338521,21.4315978516635,21.313082103175,21.313082103175,6072.10441800537,0.0,1.0
2025-06-25,21.7826,21.7826,21.69,21.77,8110,21.513176191873,21.513176191873,21.4217215392894,21.5007320382818,8211.56692179816,0.0,1.0
2025-06-26,22.02,22.02,21.97,21.97,1284,21.7476398476327,21.7476398476327,21.6982582857625,21.6982582857625,1300.08038564597,0.0,1.0
2025-06-27,21.86,21.86,21.83,21.83,650,21.5896188496481,21.5896188496481,21.559989912526,21.559989912526,658.140382141651,0.0,1.0
2025-06-30,22.0992,22.13,22.0,22.0,4574,21.8258602416351,21.8562792837471,21.7278872228846,21.7278872228846,4631.28324294756,0.0,1.0
2025-07-01,22.215,22.215,22.1,22.1,2244,21.9402279389265,21.9402279389265,21.826650346625,21.826650346625,2272.10310388594,0.0,1.0
2025-07-02,22.4181,22.4181,22.24,22.26,4068,22.1408158432432,22.1408158432432,21.9649187198616,21.9846713446096,4118.9462685419,0.0,1.0
2025-07-03,22.5607,22.5607,22.51,22.51,218,22.281652057697,22.281652057697,22.2315791539606,22.2315791539606,220.730158933661,0.0,1.0
2025-07-07,22.1504,22.18,22.1,22.1,711,21.8764269609902,21.9056608456173,21.826650346625,21.826650346625,719.904325696482,0.0,1.0
2025-07-08,22.1678,22.17,22.1305,22.17,17539,21.893611744521,21.8957845332433,21.8567730993658,21.8957845332433,17758.6525575114,0.0,1.0
2025-07-09,22.1749,22.1802,22.1625,22.18,819,21.9006239263066,21.9058583718648,21.8883772989628,21.9056608456173,829.25688149848,0.0,1.0
2025-07-10,22.211,22.211,22.1715,22.19,1184,21.9362774139768,21.9362774139768,21.8972659800994,21.9155371579914,1198.82801916264,0.0,1.0
2025-07-11,22.2761,22.29,22.25,22.25,1999,22.0005722075318,22.0143002817318,21.9747950322356,21.9747950322356,2024.03480600179,0.0,1.0
2025-07-14,22.217,22.22,22.18,22.22,1372,21.9422032014013,21.9451660951135,21.9056608456173,21.9451660951135,1389.1824681513,0.0,1.0
2025-07-15,22.1208,22.1208,22.07,22.07,13134,21.847193076363,21.847193076363,21.7970214095029,21.7970214095029,13298.4858139207,0.0,1.0
2025-07-16,22.2183,22.2183,22.075,22.1,1148,21.9434871220099,21.9434871220099,21.8019595656899,21.826650346625,1162.37716722864,0.0,1.0
2025-07-17,22.34,22.35,22.19,22.19,650,22.0636818436019,22.073558155976,21.9155371579914,21.9155371579914,658.140382141653,0.0,1.0
2025-07-18,22.3635,22.4201,22.3635,22.42,433,22.0868911776809,22.142791105718,22.0868911776809,22.1426923425943,438.422746872824,0.0,1.0
2025-07-21,22.5608,22.5608,22.54,22.54,213,22.2817508208207,22.2817508208207,22.2612080910827,22.2612080910827,215.667540609495,0.0,1.0
2025-07-22,22.5659,22.5791,22.5659,22.5791,1083,22.2867877401315,22.2998244724652,22.2867877401315,22.2998244724652,1096.56312901447,0.0,1.0
2025-07-23,22.7707,22.7707,22.7431,22.7431,345,22.4890546175518,22.4890546175518,22.4617959953994,22.4617959953994,349.320664367492,0.0,1.0
2025-07-24,22.56,22.61,22.56,22.61,568,22.2809607158308,22.330342277701,22.2809607158308,22.330342277701,575.11344162532,0.0,1.0
2025-07-25,22.4341,22.44,22.37,22.39,1184,22.1566179430416,22.1624449673423,22.0933107807241,22.1130634054721,1198.82801916264,0.0,1.0
2025-07-28,22.2091,22.2091,22.15,22.15,781,21.9344009146258,21.9344009146258,21.8760319084952,21.8760319084952,790.780982234814,0.0,1.0
2025-07-29,22.33,22.33,22.2297,22.23,15135,22.0538055312279,22.0538055312279,21.9547461181163,21.9550424074875,15324.5456672521,0.0,1.0
2025-07-30,22.2444,22.32,22.2444,22.3,10966,21.9692642973061,22.0439292188539,21.9692642973061,22.0241765941058,11103.3345085621,0.0,1.0
2025-07-31,22.0097,22.0097,22.0,22.0,1141,21.7374672458875,21.7374672458875,21.7278872228846,21.7278872228846,1155.2895015748,0.0,1.0
2025-08-01,22.0295,22.21,22.01,22.21,7087,21.7570223443881,21.9352897827394,21.7377635352587,21.9352897827394,7175.75521267365,0.0,1.0
2025-08-04,22.2975,22.2975,22.28,22.28,348,22.0217075160123,22.0217075160123,22.0044239693577,22.0044239693577,352.358235361992,0.0,1.0
2025-08-05,22.4002,22.4002,22.35,22.35,560,22.1231372440937,22.1231372440937,22.073558155976,22.073558155976,567.013252306652,0.0,1.0
2025-08-06,22.5482,22.5482,22.5118,22.5118,183,22.2693066672294,22.2693066672294,22.2333568901879,22.2333568901879,185.291830664496,0.0,1.0
2025-08-07,22.6,22.6,22.59,22.59,4195,22.3204659653269,22.3204659653269,22.3105896529529,22.3105896529529,4247.53677397574,0.0,1.0
2025-08-08,22.6502,22.66,22.64,22.64,1879,22.3700450534446,22.3797238395712,22.3599712148231,22.3599712148231,1902.53196622179,0.0,1.0
2025-08-11,22.57,22.57,22.49,22.56,1583,22.2908370282048,22.2908370282048,22.2118265292125,22.2809607158308,1602.82496143113,0.0,1.0
2025-08-12,22.8628,22.8628,22.7413,22.79,5336,22.5800154545167,22.5800154545167,22.4600182591721,22.5081159004337,5402.82627555053,0.0,1.0
2025-08-13,22.9671,23.02,22.84,23.02,10082,22.6830253925779,22.7352710850366,22.5574974623039,22.7352710850366,10208.2635888494,0.0,1.0
2025-08-14,22.7036,22.73,22.66,22.7,7206,22.422784561522,22.4488580261894,22.3797238395712,22.4192290890673,7296.24552878883,0.0,1.0
2025-08-15,22.7752,22.7752,22.71,22.71,8552,22.4934989581201,22.4934989581201,22.4291054014414,22.4291054014414,8659.10238165447,0.0,1.0
2025-08-18,22.8086,22.8086,22.785,22.785,671,22.5264858414494,22.5264858414494,22.5031777442467,22.5031777442467,679.40337910315,0.0,1.0
2025-08-19,22.6634,22.6634,22.6634,22.6634,161,22.3830817857784,22.3830817857784,22.3830817857784,22.3830817857784,163.016310038163,0.0,1.0
2025-08-20,22.74,22.775,22.71,22.71,1181,22.4587343385635,22.4933014318726,22.4291054014414,22.4291054014414,1195.79044816814,0.0,1.0
2025-08-21,22.6996,22.6996,22.68,22.68,1704,22.4188340365724,22.4188340365724,22.3994764643193,22.3994764643193,1725.34032487596,0.0,1.0
2025-08-22,23.0573,23.0573,22.93,22.95,1255,22.7721097301917,22.7721097301917,22.6463842736702,22.6661368984183,1270.71719936581,0.0,1.0
2025-08-25,22.7987,22.8,22.79,22.79,1115,22.5167082921991,22.5179922128077,22.5081159004337,22.5081159004337,1128.96388628914,0.0,1.0
2025-08-26,22.675,22.69,22.6675,22.67,6147,22.3945383081322,22.4093527766933,22.3871310738517,22.3896001519452,6223.98296773037,0.0,1.0
2025-08-27,22.777,22.78,22.6712,22.6712,1027,22.4952766943474,22.4982395880596,22.3907853094301,22.3907853094301,1039.86180378381,0.0,1.0
2025-08-28,22.7865,22.7865,22.73,22.735,590,22.5046591911028,22.5046591911028,22.4488580261894,22.4537961823765,597.388962251652,0.0,1.0
2025-08-29,22.57,22.59,22.54,22.55,10375,22.2908370282048,22.3105896529529,22.2612080910827,22.2710844034568,10504.9330226456,0.0,1.0
2025-09-02,22.6324,22.6324,22.39,22.39,156,22.3524652174188,22.3524652174188,22.1130634054721,22.1130634054721,157.953691713997,0.0,1.0
2025-09-03,22.7346,22.7346,22.7081,22.7227,1599,22.4534011298815,22.4534011298815,22.4272289020903,22.4416483181564,1619.02534006846,0.0,1.0
2025-09-04,22.8136,22.8136,22.65,22.77,2167,22.5314239976364,22.5314239976364,22.3698475271971,22.4883632756856,2194.13878169378,0.0,1.0
2025-09-05,23.0654,23.199,23.02,23.199,955,22.7801095432147,22.9120570765319,22.7352710850366,22.9120570765319,966.960099915811,0.0,1.0
2025-09-08,23.2186,23.2186,23.185,23.185,666,22.931414648785,22.931414648785,22.8982302392082,22.8982302392082,674.340760778983,0.0,1.0
2025-09-09,23.2839,23.2839,23.2073,23.22,721,22.9959069685874,22.9959069685874,22.9202544158023,22.9327973325173,730.029562344818,0.0,1.0
2025-09-10,23.3799,23.3905,23.3799,23.3905,1652,23.0907195673782,23.1011884584947,23.0907195673782,23.1011884584947,1672.68909430463,0.0,1.0
2025-09-11,23.4706,23.4706,23.4105,23.4362,8560,23.1802977206107,23.1802977206107,23.1209410832428,23.146323206044,8667.20257097315,0.0,1.0
2025-09-12,23.4152,23.4152,23.4152,23.4152,75,23.1255829500586,23.1255829500586,23.1255829500586,23.1255829500586,75.9392748624981,0.0,1.0
2025-09-15,23.6401,23.6401,23.6401,23.6401,31,23.3477012153507,23.3477012153507,23.3477012153507,23.3477012153507,31.3882336098326,0.0,1.0
2025-09-16,23.6982,23.76,23.69,23.76,590,23.4050825902439,23.4661182007154,23.3969840140971,23.4661182007154,597.388962251652,0.0,1.0
2025-09-17,23.8781,23.88,23.84,23.84,4218,23.5827574498528,23.5846339492039,23.5451286997077,23.5451286997077,4270.8248182669,0.0,1.0
2025-09-18,23.3997,23.3997,23.3997,23.3997,436,23.3997,23.3997,23.3997,23.3997,436,0.29305,1.0
2025-09-19,23.5463,23.63,23.5463,23.63,470,23.5463,23.63,23.5463,23.63,470,0.0,1.0
2025-09-22,23.5504,23.5504,23.46,23.52,1050,23.5504,23.5504,23.46,23.52,1050,0.0,1.0
2025-09-23,23.44,23.525,23.44,23.521,1500,23.44,23.525,23.44,23.521,1500,0.0,1.0
2025-09-24,23.253,23.26,23.23,23.2399,8156,23.253,23.26,23.23,23.2399,8156,0.0,1.0
2025-09-25,22.966,23.07,22.966,23.07,343,22.966,23.07,22.966,23.07,343,0.0,1.0
2025-09-26,23.1325,23.1325,23.08,23.08,464,23.1325,23.1325,23.08,23.08,464,0.0,1.0
2025-09-29,23.1144,23.1144,23.11,23.11,515,23.1144,23.1144,23.11,23.11,515,0.0,1.0
2025-09-30,23.0669,23.0669,23.005,23.01,4459,23.0669,23.0669,23.005,23.01,4459,0.0,1.0
2025-10-01,23.075,23.1,23.075,23.1,826,23.075,23.1,23.075,23.1,826,0.0,1.0
2025-10-02,22.9913,22.9913,22.9183,22.9183,2269,22.9913,22.9913,22.9183,22.9183,2269,0.0,1.0
2025-10-03,23.021,23.021,22.975,22.975,702,23.021,23.021,22.975,22.975,702,0.0,1.0
2025-10-06,22.9784,22.9784,22.9,22.92,2714,22.9784,22.9784,22.9,22.92,2714,0.0,1.0
2025-10-07,22.8671,22.915,22.86,22.915,1898,22.8671,22.915,22.86,22.915,1898,0.0,1.0
2025-10-08,23.0205,23.0205,23.0,23.0,690,23.0205,23.0205,23.0,23.0,690,0.0,1.0
2025-10-09,22.9904,23.0,22.94,23.0,2265,22.9904,23.0,22.94,23.0,2265,0.0,1.0
2025-10-10,22.6193,23.11,22.6193,23.11,352,22.6193,23.11,22.6193,23.11,352,0.0,1.0
2025-10-13,22.9769,23.025,22.92,22.92,14026,22.9769,23.025,22.92,22.92,14026,0.0,1.0
2025-10-14,22.9385,22.975,22.7,22.7,1511,22.9385,22.975,22.7,22.7,1511,0.0,1.0
2025-10-15,23.08,23.08,22.95,23.08,2204,23.08,23.08,22.95,23.08,2204,0.0,1.0
2025-10-16,23.1458,23.175,23.06,23.14,1191,23.1458,23.175,23.06,23.14,1191,0.0,1.0
2025-10-17,23.03,23.03,22.965,22.965,3075,23.03,23.03,22.965,22.965,3075,0.0,1.0
2025-10-20,23.1722,23.19,23.15,23.15,3297,23.1722,23.19,23.15,23.15,3297,0.0,1.0
2025-10-21,23.1,23.11,23.04,23.04,1259,23.1,23.11,23.04,23.04,1259,0.0,1.0
2025-10-22,23.1178,23.1178,23.01,23.1,2899,23.1178,23.1178,23.01,23.1,2899,0.0,1.0
2025-10-23,23.4042,23.4042,23.325,23.325,2497,23.4042,23.4042,23.325,23.325,2497,0.0,1.0
2025-10-24,23.3833,23.4,23.36,23.38,15829,23.3833,23.4,23.36,23.38,15829,0.0,1.0
2025-10-27,23.3607,23.3607,23.32,23.3599,2676,23.3607,23.3607,23.32,23.3599,2676,0.0,1.0
2025-10-28,23.4509,23.51,23.44,23.44,35638,23.4509,23.51,23.44,23.44,35638,0.0,1.0
2025-10-29,23.4906,23.581,23.4906,23.581,437,23.4906,23.581,23.4906,23.581,437,0.0,1.0
2025-10-30,23.5327,23.57,23.5327,23.57,555,23.5327,23.57,23.5327,23.57,555,0.0,1.0
2025-10-31,23.4503,23.484,23.45,23.484,607,23.4503,23.484,23.45,23.484,607,0.0,1.0
2025-11-03,23.465,23.465,23.4475,23.46,940,23.465,23.465,23.4475,23.46,940,0.0,1.0
2025-11-04,23.1671,23.23,23.1405,23.23,1531,23.1671,23.23,23.1405,23.23,1531,0.0,1.0
2025-11-05,23.4654,23.47,23.36,23.36,3545,23.4654,23.47,23.36,23.36,3545,0.0,1.0
2025-11-06,23.4646,23.4646,23.46,23.46,2960,23.4646,23.4646,23.46,23.46,2960,0.0,1.0
2025-11-07,23.4711,23.4711,23.37,23.37,4621,23.4711,23.4711,23.37,23.37,4621,0.0,1.0
2025-11-10,23.7384,23.7384,23.7384,23.7384,277,23.7384,23.7384,23.7384,23.7384,277,0.0,1.0
2025-11-11,23.7937,23.7937,23.74,23.76,709,23.7937,23.7937,23.74,23.76,709,0.0,1.0
2025-11-12,23.8963,23.92,23.8701,23.92,9202,23.8963,23.92,23.8701,23.92,9202,0.0,1.0
2025-11-13,23.909,24.06,23.909,24.015,21875,23.909,24.06,23.909,24.015,21875,0.0,1.0
2025-11-14,23.8131,23.8292,23.74,23.74,1946,23.8131,23.8292,23.74,23.74,1946,0.0,1.0
2025-11-17,23.7122,23.86,23.7122,23.86,3438,23.7122,23.86,23.7122,23.86,3438,0.0,1.0
2025-11-18,23.5843,23.61,23.455,23.455,1978,23.5843,23.61,23.455,23.455,1978,0.0,1.0
2025-11-19,23.7431,23.8125,23.685,23.8,5748,23.7431,23.8125,23.685,23.8,5748,0.0,1.0
2025-11-20,23.4564,23.47,23.41,23.41,14260,23.4564,23.47,23.41,23.41,14260,0.0,1.0
2025-11-21,23.4011,23.49,23.31,23.355,9165,23.4011,23.49,23.31,23.355,9165,0.0,1.0
2025-11-24,23.6466,23.66,23.645,23.66,423,23.6466,23.66,23.645,23.66,423,0.0,1.0
2025-11-25,23.7756,23.7756,23.64,23.64,5391,23.7756,23.7756,23.64,23.64,5391,0.0,1.0
2025-11-26,23.9379,23.9379,23.87,23.91,812,23.9379,23.9379,23.87,23.91,812,0.0,1.0