date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-12-11,24.92,25.05,24.9,25.01,36700,12.9886694068335,13.0564273130489,12.9782451135696,13.0355787265211,70412.4472918555,0.0,1.0
2012-12-12,24.94,25.02,24.94,25.0,20000,12.9990937000974,13.040790873153,12.9990937000974,13.0303665798891,38371.9058811202,0.0,1.0
2012-12-13,24.83,25.0,24.81,24.98,55700,12.9417600871459,13.0303665798891,12.931335793882,13.0199422866252,106865.75787892,0.0,1.0
2012-12-14,24.91,25.0,24.81,24.95,28400,12.9834572602015,13.0303665798891,12.931335793882,13.0043058467293,54488.1063511908,0.0,1.0
2012-12-17,24.84,25.0,24.83,25.0,20900,12.9469722337778,13.0303665798891,12.9417600871459,13.0303665798891,40098.6416457707,0.0,1.0
2012-12-18,24.84,24.9699,24.84,24.96,32300,12.9469722337778,13.0146780185269,12.9469722337778,13.0095179933613,61970.6279980093,0.0,1.0
2012-12-19,24.87,24.93,24.84,24.93,17700,12.9626086736737,12.9938815534654,12.9469722337778,12.9938815534654,33959.1367047914,0.0,1.0
2012-12-20,24.9862,25.0,24.9,24.92,24300,13.023173817537,13.0303665798891,12.9782451135696,12.9886694068335,46621.8656455612,0.0,1.0
2012-12-21,24.95,25.0,24.82,25.0,30000,13.0043058467293,13.0303665798891,12.9365479405139,13.0303665798891,57557.8588216806,0.0,1.0
2012-12-24,24.95,24.95,24.94,24.95,3500,13.0043058467293,13.0043058467293,12.9990937000974,13.0043058467293,6715.08352919606,0.0,1.0
2012-12-26,24.98,24.99,24.7902,24.92,10600,13.0199422866252,13.0251544332572,12.9210157435507,12.9886694068335,20337.1101169937,0.0,1.0
2012-12-27,24.98,24.99,24.88,24.88,18800,13.0199422866252,13.0251544332572,12.9678208203056,12.9678208203056,36069.591528253,0.0,1.0
2012-12-28,24.96,24.96,24.9,24.92,16900,13.0095179933613,13.0095179933613,12.9782451135696,12.9886694068335,32424.2604695466,0.0,1.0
2012-12-31,25.02,25.02,24.92,24.92,15700,13.040790873153,13.040790873153,12.9886694068335,12.9886694068335,30121.9461166795,0.0,1.0
2013-01-02,25.05,25.12,24.96,24.96,40100,13.0564273130489,13.0929123394726,13.0095179933613,13.0095179933613,76935.6712916461,0.0,1.0
2013-01-03,25.19,25.19,25.03,25.12,35600,13.1293973658963,13.1293973658963,13.046003019785,13.0929123394726,68301.9924683939,0.0,1.0
2013-01-04,25.15,25.2,25.15,25.17,18500,13.1085487793684,13.1346095125282,13.1085487793684,13.1189730726324,35494.0129400364,0.0,1.0
2013-01-07,25.05,25.19,25.05,25.15,23300,13.0564273130489,13.1293973658963,13.0564273130489,13.1085487793684,44703.2703515051,0.0,1.0
2013-01-08,25.0,25.14,24.99,25.14,13600,13.0303665798891,13.1033366327365,13.0251544332572,13.1033366327365,26092.8959991618,0.0,1.0
2013-01-09,25.03,25.0684,24.94,25.06,23200,13.046003019785,13.0660176628517,12.9990937000974,13.0616394596808,44511.4108220994,0.0,1.0
2013-01-10,25.11,25.11,25.0,25.02,37700,13.0877001928406,13.0877001928406,13.0303665798891,13.040790873153,72331.0425859118,0.0,1.0
2013-01-11,25.05,25.13,25.0,25.12,30800,13.0564273130489,13.0981244861045,13.0303665798891,13.0929123394726,59092.7350569252,0.0,1.0
2013-01-14,25.1,25.11,25.02,25.06,10700,13.0824880462087,13.0877001928406,13.040790873153,13.0616394596808,20528.9696463993,0.0,1.0
2013-01-15,25.12,25.15,25.0203,25.15,22400,13.0929123394726,13.1085487793684,13.040947237552,13.1085487793684,42976.5345868546,0.0,1.0
2013-01-16,25.15,25.18,25.1,25.15,13800,13.1085487793684,13.1241852192643,13.0824880462087,13.1085487793684,26476.6150579731,0.0,1.0
2013-01-17,25.14,25.17,25.08,25.17,4300,13.1033366327365,13.1189730726324,13.0720637529448,13.1189730726324,8249.95976444085,0.0,1.0
2013-01-18,25.19,25.26,25.16,25.18,15500,13.1293973658963,13.16588239232,13.1137609260004,13.1241852192643,29738.2270578681,0.0,1.0
2013-01-22,25.24,25.34,25.1999,25.34,19100,13.155458099056,13.2075795653756,13.1345573910619,13.2075795653756,36645.17011647,0.0,1.0
2013-01-23,25.18,25.22,25.15,25.22,16100,13.1241852192643,13.1450338057921,13.1085487793684,13.1450338057921,30889.3842343018,0.0,1.0
2013-01-24,25.17,25.25,25.15,25.16,16300,13.1189730726324,13.160670245688,13.1085487793684,13.1137609260004,31273.1032931129,0.0,1.0
2013-01-25,25.19,25.19,25.14,25.17,6900,13.1293973658963,13.1293973658963,13.1033366327365,13.1189730726324,13238.3075289865,0.0,1.0
2013-01-28,25.1,25.14,25.09,25.11,9700,13.0824880462087,13.1033366327365,13.0772758995767,13.0877001928406,18610.3743523433,0.0,1.0
2013-01-29,24.98,25.128,24.98,25.05,18500,13.0199422866252,13.0970820567781,13.0199422866252,13.0564273130489,35494.0129400362,0.0,1.0
2013-01-30,25.01,25.07,24.96,25.07,12900,13.0355787265211,13.0668516063128,13.0095179933613,13.0668516063128,24749.8792933225,0.0,1.0
2013-01-31,25.05,25.06,25.01,25.01,3900,13.0564273130489,13.0616394596808,13.0355787265211,13.0355787265211,7482.52164681845,0.0,1.0
2013-02-01,25.0394,25.07,25.01,25.01,1800,13.050902437619,13.0668516063128,13.0355787265211,13.0355787265211,3453.47152930083,0.0,1.0
2013-02-04,25.05,25.07,24.987,25.07,5800,13.0564273130489,13.0668516063128,13.0235907892676,13.0668516063128,11127.8527055249,0.0,1.0
2013-02-05,25.05,25.07,24.996,25.07,11600,13.0564273130489,13.0668516063128,13.0282817212363,13.0668516063128,22255.7054110497,0.0,1.0
2013-02-06,25.0865,25.09,25.011,25.07,16200,13.0754516482555,13.0772758995767,13.0360999411843,13.0668516063128,31081.2437637075,0.0,1.0
2013-02-07,25.0799,25.09,24.97,24.97,8100,13.0720116314784,13.0772758995767,13.0147301399932,13.0147301399932,15540.6218818538,0.0,1.0
2013-02-08,25.2,25.2,25.08,25.08,60400,13.1346095125282,13.1346095125282,13.0720637529448,13.0720637529448,115883.155760983,0.0,1.0
2013-02-11,25.2235,25.24,25.223,25.24,2900,13.1468580571133,13.155458099056,13.1465974497817,13.155458099056,5563.92635276245,0.0,1.0
2013-02-12,25.07,25.2,25.07,25.2,12300,13.0668516063128,13.1346095125282,13.0668516063128,13.1346095125282,23598.722116889,0.0,1.0
2013-02-13,25.08,25.14,25.06,25.06,13700,13.0720637529448,13.1033366327365,13.0616394596808,13.0616394596808,26284.7555285673,0.0,1.0
2013-02-14,25.15,25.15,25.08,25.13,9000,13.1085487793684,13.1085487793684,13.0720637529448,13.0981244861045,17267.3576465042,0.0,1.0
2013-02-15,25.17,25.17,25.104,25.16,3300,13.1189730726324,13.1189730726324,13.0845729048614,13.1137609260004,6331.36447038482,0.0,1.0
2013-02-19,25.14,25.18,25.14,25.14,6900,13.1033366327365,13.1241852192643,13.1033366327365,13.1033366327365,13238.3075289865,0.0,1.0
2013-02-20,25.18,25.18,25.14,25.14,3100,13.1241852192643,13.1241852192643,13.1033366327365,13.1033366327365,5947.64541157365,0.0,1.0
2013-02-21,25.13,25.18,25.08,25.16,6700,13.0981244861045,13.1241852192643,13.0720637529448,13.1137609260004,12854.5884701753,0.0,1.0
2013-02-22,25.09,25.17,25.08,25.11,5300,13.0772758995767,13.1189730726324,13.0720637529448,13.0877001928406,10168.5550584969,0.0,1.0
2013-02-25,25.16,25.17,25.1,25.12,9300,13.1137609260004,13.1189730726324,13.0824880462087,13.0929123394726,17842.9362347209,0.0,1.0
2013-02-26,25.02,25.02,24.88,25.0,9600,13.2072899785087,13.2072899785087,13.1333882759911,13.1967325924348,18186.3198575066,0.3194444,1.0
2013-02-27,25.03,25.03,24.98,25.02,4700,13.2125686715457,13.2125686715457,13.1861752063608,13.2072899785087,8903.71909690423,0.0,1.0
2013-02-28,24.9162,25.02,24.9162,25.02,12200,13.1524971447849,13.2072899785087,13.1524971447849,13.2072899785087,23111.7814855813,0.0,1.0
2013-03-01,24.992,25.0,24.98,24.98,6100,13.1925096380052,13.1967325924348,13.1861752063608,13.1861752063608,11555.8907427906,0.0,1.0
2013-03-04,25.05,25.05,24.9503,24.9503,8000,13.2231260576196,13.2231260576196,13.170497488041,13.170497488041,15155.2665479221,0.0,1.0
2013-03-05,25.102,25.15,25.05,25.05,14300,13.2505752614119,13.2759129879894,13.2231260576196,13.2231260576196,27090.0389544108,0.0,1.0
2013-03-06,25.0699,25.1656,25.069,25.15,10400,13.2336306567632,13.2841477491271,13.2331555743899,13.2759129879894,19701.8465122988,0.0,1.0
2013-03-07,25.01,25.099,25.0,25.02,15200,13.2020112854718,13.2489916535008,13.1967325924348,13.2072899785087,28795.0064410519,0.0,1.0
2013-03-08,24.98,25.12,24.89,25.12,19100,13.1861752063608,13.2600769088785,13.1386669690281,13.2600769088785,36183.1988831641,0.0,1.0
2013-03-11,24.92,25.08,24.91,25.08,14400,13.154503048139,13.2389621367306,13.149224355102,13.2389621367306,27279.4797862597,0.0,1.0
2013-03-12,24.9,24.979,24.86,24.9,5100,13.143945662065,13.1856473370571,13.1228308899171,13.143945662065,9661.48242430036,0.0,1.0
2013-03-13,24.999,25.03,24.927,24.97,6900,13.1962047231311,13.2125686715457,13.1581981332649,13.1808965133239,13071.4173975828,0.0,1.0
2013-03-14,24.93,25.07,24.91,25.07,6000,13.159781741176,13.2336834436936,13.149224355102,13.2336834436936,11366.4499109415,0.0,1.0
2013-03-15,25.0,25.02,24.94,25.02,4400,13.1967325924348,13.2072899785087,13.1650604342129,13.2072899785087,8335.39660135714,0.0,1.0
2013-03-18,25.1,25.14,24.96,25.02,11300,13.2495195228045,13.2706342949524,13.1756178202869,13.2072899785087,21406.81399894,0.0,1.0
2013-03-19,24.93,25.05,24.91,25.03,15700,13.159781741176,13.2231260576196,13.149224355102,13.2125686715457,29742.210600297,0.0,1.0
2013-03-20,24.87,24.95,24.87,24.95,5400,13.1281095829541,13.1703391272499,13.1281095829541,13.1703391272499,10229.8049198474,0.0,1.0
2013-03-21,25.01,25.03,24.9,24.9,19300,13.2020112854718,13.2125686715457,13.143945662065,13.143945662065,36562.0805468619,0.0,1.0
2013-03-22,24.99,25.062,24.96,25.01,5200,13.1914538993978,13.229460489264,13.1756178202869,13.2020112854718,9850.92325614936,0.0,1.0
2013-03-25,25.05,25.0913,25.0,25.0,5000,13.2231260576196,13.2449270598624,13.1967325924348,13.1967325924348,9472.04159245134,0.0,1.0
2013-03-26,25.1,25.12,25.05,25.05,8900,13.2495195228045,13.2600769088785,13.2231260576196,13.2231260576196,16860.2340345634,0.0,1.0
2013-03-27,25.09,25.1,25.0602,25.09,4400,13.2442408297675,13.2495195228045,13.2285103245174,13.2442408297675,8335.39660135718,0.0,1.0
2013-03-28,25.15,25.15,25.09,25.15,14700,13.2759129879894,13.2759129879894,13.2442408297675,13.2759129879894,27847.8022818068,0.0,1.0
2013-04-01,25.1,25.18,25.09,25.1,15500,13.2495195228045,13.2917490671003,13.2442408297675,13.2495195228045,29363.3289365991,0.0,1.0
2013-04-02,25.07,25.146,25.07,25.13,8500,13.2336834436936,13.2738015107746,13.2336834436936,13.2653556019154,16102.4707071672,0.0,1.0
2013-04-03,25.14,25.15,25.08,25.14,8600,13.2706342949524,13.2759129879894,13.2389621367306,13.2706342949524,16291.9115390163,0.0,1.0
2013-04-04,25.19,25.19,25.1,25.11,7900,13.2970277601373,13.2970277601373,13.2495195228045,13.2547982158415,14965.825716073,0.0,1.0
2013-04-05,25.15,25.24,25.12,25.24,4100,13.2759129879894,13.3234212253222,13.2600769088785,13.3234212253222,7767.07410581006,0.0,1.0
2013-04-08,25.13,25.22,25.1245,25.18,7200,13.2653556019154,13.3128638392482,13.2624523207451,13.2917490671003,13639.7398931299,0.0,1.0
2013-04-09,25.19,25.2,25.17,25.19,4700,13.2970277601373,13.3023064531743,13.2864703740633,13.2970277601373,8903.71909690422,0.0,1.0
2013-04-10,25.2208,25.221,25.1779,25.22,3800,13.3132861346912,13.3133917085519,13.2906405415625,13.3128638392482,7198.75161026297,0.0,1.0
2013-04-11,25.22,25.22,25.1716,25.1996,1600,13.3128638392482,13.3128638392482,13.2873149649493,13.3020953054528,3031.05330958442,0.0,1.0
2013-04-12,25.16,25.24,25.16,25.24,3400,13.2811916810264,13.3234212253222,13.2811916810264,13.3234212253222,6440.98828286687,0.0,1.0
2013-04-15,25.24,25.25,25.2,25.23,7200,13.3234212253222,13.3286999183591,13.3023064531743,13.3181425322852,13639.7398931298,0.0,1.0
2013-04-16,25.25,25.25,25.239,25.25,2100,13.3286999183591,13.3286999183591,13.3228933560185,13.3286999183591,3978.25746882956,0.0,1.0
2013-04-17,25.2755,25.3,25.1602,25.2604,10300,13.3421605856034,13.355093383544,13.2812972548871,13.3341897591176,19512.4056804497,0.0,1.0
2013-04-18,25.42,25.52,25.18,25.29,6100,13.4184376999877,13.4712246303574,13.2917490671003,13.349814690507,11555.8907427906,0.0,1.0
2013-04-19,25.36,25.45,25.35,25.45,4400,13.3867655417658,13.4342737790986,13.3814868487289,13.4342737790986,8335.39660135718,0.0,1.0
2013-04-22,25.43,25.45,25.34,25.45,3400,13.4237163930247,13.4342737790986,13.3762081556919,13.4342737790986,6440.98828286687,0.0,1.0
2013-04-23,25.7,25.7,25.418,25.418,8300,13.566241105023,13.566241105023,13.4173819613803,13.4173819613803,15723.5890434691,0.0,1.0
2013-04-24,25.6441,25.68,25.51,25.65,5800,13.5367332109463,13.555683718949,13.4659459373204,13.5398476398381,10987.5682472435,0.0,1.0
2013-04-25,25.4633,25.66,25.45,25.6302,4100,13.4412944408378,13.5451263328751,13.4342737790986,13.5293958276249,7767.07410581006,0.0,1.0
2013-04-26,25.48,25.63,25.38,25.4799,2300,13.4501098582095,13.5292902537641,13.3973229278398,13.4500570712792,4357.13913252761,0.0,1.0
2013-04-29,25.6,25.69,25.33,25.41,14900,13.5134541746532,13.560962411986,13.3709294626549,13.4131590069507,28226.6839455049,0.0,1.0
2013-04-30,25.6792,25.68,25.45,25.45,3800,13.555261423506,13.555683718949,13.4342737790986,13.4342737790986,7198.75161026302,0.0,1.0
2013-05-01,25.52,25.69,25.49,25.68,8800,13.4712246303574,13.560962411986,13.4553885512465,13.555683718949,16670.7932027143,0.0,1.0
2013-05-02,25.6,25.63,25.49,25.63,4100,13.5134541746532,13.5292902537641,13.4553885512465,13.5292902537641,7767.07410581008,0.0,1.0
2013-05-03,25.51,25.6,25.5,25.58,3500,13.4659459373204,13.5134541746532,13.4606672442835,13.5028967885793,6630.42911471594,0.0,1.0
2013-05-06,25.5704,25.6,25.5704,25.58,1200,13.4978292432638,13.5134541746532,13.4978292432638,13.5028967885793,2273.28998218831,0.0,1.0
2013-05-07,25.5567,25.63,25.46,25.63,11100,13.4905974338031,13.5292902537641,13.4395524721356,13.5292902537641,21027.9323352419,0.0,1.0
2013-05-08,25.63,25.63,25.52,25.59,5500,13.5292902537641,13.5292902537641,13.4712246303574,13.5081754816162,10419.2457516965,0.0,1.0
2013-05-09,25.54,25.62,25.53,25.6,3100,13.4817820164314,13.5240115607272,13.4765033233944,13.5134541746532,5872.6657873198,0.0,1.0
2013-05-10,25.59,25.62,25.5299,25.62,4400,13.5081754816162,13.5240115607272,13.476450536464,13.5240115607272,8335.39660135718,0.0,1.0
2013-05-13,25.59,25.63,25.59,25.63,600,13.5081754816162,13.5292902537641,13.5081754816162,13.5292902537641,1136.64499109416,0.0,1.0
2013-05-14,25.66,25.66,25.5204,25.59,4900,13.5451263328751,13.5451263328751,13.4714357780789,13.5081754816162,9282.60076060225,0.0,1.0
2013-05-15,25.53,25.53,25.47,25.48,8100,13.4765033233944,13.4765033233944,13.4448311651726,13.4501098582095,15344.7073797711,0.0,1.0
2013-05-16,25.5199,25.55,25.4997,25.55,2500,13.4711718434271,13.4870607094683,13.4605088834924,13.4870607094683,4736.02079622564,0.0,1.0
2013-05-17,25.57,25.57,25.55,25.55,1100,13.4976180955423,13.4976180955423,13.4870607094683,13.4870607094683,2083.84915033929,0.0,1.0
2013-05-20,25.62,25.63,25.54,25.54,1900,13.5240115607272,13.5292902537641,13.4817820164314,13.4817820164314,3599.37580513149,0.0,1.0
2013-05-21,25.6,25.6,25.589,25.589,2100,13.5134541746532,13.5134541746532,13.5076476123125,13.5076476123125,3978.25746882955,0.0,1.0
2013-05-22,25.55,25.63,25.52,25.6,10500,13.4870607094683,13.5292902537641,13.4712246303574,13.5134541746532,19891.2873441478,0.0,1.0
2013-05-23,25.57,25.63,25.47,25.61,3800,13.4976180955423,13.5292902537641,13.4448311651726,13.5187328676902,7198.75161026299,0.0,1.0
2013-05-24,25.63,25.63,25.5433,25.59,3700,13.5292902537641,13.5292902537641,13.4835239851336,13.5081754816162,7009.31077841398,0.0,1.0
2013-05-28,25.5615,25.72,25.56,25.63,5700,13.4931312064609,13.5767984910969,13.4923394025053,13.5292902537641,10798.1274153945,0.0,1.0
2013-05-29,25.12,25.26,24.9,25.25,9300,13.4250360662839,13.4998571271629,13.3074601134741,13.4945127656715,17401.5174966056,0.3125,1.0
2013-05-30,25.09,25.12,25.0,25.09,3600,13.4090029818098,13.4250360662839,13.3609037283876,13.4090029818098,6736.07128900862,0.0,1.0
2013-05-31,25.0,25.09,25.0,25.0103,5300,13.3609037283876,13.4090029818098,13.3609037283876,13.3664084207237,9916.99384215159,0.0,1.0
2013-06-03,24.6899,25.09,24.64,25.09,4400,13.1951750785407,13.4090029818098,13.1685067146989,13.4090029818098,8232.97601989942,0.0,1.0
2013-06-04,24.59,24.75,24.5764,24.69,1200,13.1417849072421,13.2272946911038,13.1345165756138,13.1952285221556,2245.3570963362,0.0,1.0
2013-06-05,24.486,24.49,24.02,24.48,6900,13.086203547732,13.0883412923285,12.8371563022348,13.0829969308372,12910.8033039331,0.0,1.0
2013-06-06,24.84,24.8999,24.38,24.38,4200,13.275393944526,13.3074066698592,13.0295533159236,13.0295533159236,7858.74983717668,0.0,1.0
2013-06-07,24.8368,24.98,24.78,24.82,4100,13.2736837488487,13.3502150054049,13.2433277755778,13.2647052215432,7671.63674581537,0.0,1.0
2013-06-10,24.78,24.78,24.412,24.412,5300,13.2433277755778,13.2433277755778,13.046655272696,13.046655272696,9916.99384215158,0.0,1.0
2013-06-11,24.02,24.6001,24.02,24.6,8100,12.8371563022348,13.1471827123484,12.8371563022348,13.1471292687334,15156.1604002694,0.0,1.0
2013-06-12,23.58,24.19,23.58,24.04,1900,12.6020043966152,12.9280104475879,12.6020043966152,12.8478450252176,3555.14873586566,0.0,1.0
2013-06-13,24.0,24.6,23.59,23.59,2000,12.8264675792521,13.1471292687334,12.6073487581066,12.6073487581066,3742.26182722701,0.0,1.0
2013-06-14,24.5999,24.6,24.0201,24.0201,1500,13.1470758251185,13.1471292687334,12.8372097458498,12.8372097458498,2806.69637042026,0.0,1.0
2013-06-17,24.6,24.6,24.6,24.6,0,13.1471292687334,13.1471292687334,13.1471292687334,13.1471292687334,0,0.0,1.0
2013-06-18,23.89,24.15,23.79,24.15,2900,12.7676796028472,12.9066330016225,12.7142359879337,12.9066330016225,5426.27964947917,0.0,1.0
2013-06-19,23.87,23.87,23.8,23.86,800,12.7569908798645,12.7569908798645,12.719580349425,12.7516465183732,1496.9047308908,0.0,1.0
2013-06-20,23.35,23.36,23.1,23.1,1200,12.4790840823141,12.4844284438054,12.3454750450302,12.3454750450302,2245.35709633619,0.0,1.0
2013-06-21,22.36,23.1,20.73,23.1,14600,11.9499922946699,12.3454750450302,11.078861371579,12.3454750450302,27318.5113387571,0.0,1.0
2013-06-24,21.94,21.97,21.425,21.76,2700,11.725529112033,11.7415621965071,11.4502944952282,11.6293306051886,5052.05346675645,0.0,1.0
2013-06-25,21.8099,21.85,21.5,21.5,2300,11.6559989690305,11.6774298586108,11.4903772064134,11.4903772064134,4303.60110131104,0.0,1.0
2013-06-26,21.67,22.28,21.58,21.85,6800,11.5812313517664,11.9072374027391,11.5331320983442,11.6774298586108,12723.6902125718,0.0,1.0
2013-06-27,22.7099,22.7099,22.11,22.23,2800,12.1369915032524,12.1369915032524,11.816383257386,11.8805155952823,5239.16655811781,0.0,1.0
2013-06-28,22.6,22.88,21.93,22.88,4000,12.0782569704624,12.2278990922204,11.7201847505416,12.2278990922204,7484.52365445402,0.0,1.0
2013-07-01,22.74,23.62,22.64,22.81,14200,12.1530780313414,12.6233818425806,12.0996344164278,12.1904885617809,26570.0589733117,0.0,1.0
2013-07-02,22.805,23.465,22.805,22.84,4400,12.1878163810352,12.5405442394646,12.1878163810352,12.2065216462549,8232.97601989941,0.0,1.0
2013-07-03,23.16,23.17,23.16,23.17,1000,12.3775412139783,12.3828855754697,12.3775412139783,12.3828855754697,1871.1309136135,0.0,1.0
2013-07-05,22.78,23.14,22.78,23.13,2900,12.1744554773068,12.3668524909956,12.1744554773068,12.3615081295042,5426.27964947916,0.0,1.0
2013-07-08,22.25,23.54,21.9001,22.88,4700,11.891204318265,12.5806269506498,11.7042051096825,12.2278990922204,8794.31529398346,0.0,1.0
2013-07-09,22.9699,22.9699,22.53,22.78,400,12.2759449020276,12.2759449020276,12.0408464400229,12.1744554773068,748.452365445404,0.0,1.0
2013-07-10,22.43,22.94,21.88,21.96,2700,11.9874028251094,12.2599652611685,11.6934629430849,11.7362178350157,5052.05346675645,0.0,1.0
2013-07-11,22.49,22.49,22.11,22.48,4800,12.0194689940575,12.0194689940575,11.816383257386,12.0141246325662,8981.42838534482,0.0,1.0
2013-07-12,22.99,23.48,22.77,23.48,10900,12.2866870686253,12.5485607817017,12.1691111158155,12.5485607817017,20395.3269583871,0.0,1.0
2013-07-15,22.48,22.94,22.48,22.94,4200,12.0141246325662,12.2599652611685,12.0141246325662,12.2599652611685,7858.74983717668,0.0,1.0
2013-07-16,22.05,22.89,22.05,22.7,5100,11.7843170884379,12.2332434537117,11.7843170884379,12.131700585376,9542.76765942886,0.0,1.0
2013-07-17,22.41,22.83,22.36,22.66,2000,11.9767141021267,12.2011772847636,11.9499922946699,12.1103231394106,3742.261827227,0.0,1.0
2013-07-18,22.65,23.5,22.65,23.5,1900,12.1049787779192,12.5592495046844,12.1049787779192,12.5592495046844,3555.14873586565,0.0,1.0
2013-07-19,22.75,23.06,22.62,22.62,2800,12.1584223928328,12.3240975990648,12.0889456934451,12.0889456934451,5239.16655811778,0.0,1.0
2013-07-22,23.45,23.45,22.91,22.91,5800,12.5325276972276,12.5325276972276,12.2439321766944,12.2439321766944,10852.5592989583,0.0,1.0
2013-07-23,23.1205,23.49,23.1205,23.41,1000,12.3564309860875,12.553905143193,12.3564309860875,12.5111502512622,1871.13091361349,0.0,1.0
2013-07-24,23.1,23.4,23.1,23.15,4300,12.3454750450302,12.5058058897708,12.3454750450302,12.372196852487,8045.86292853804,0.0,1.0
2013-07-25,23.53,23.53,22.83,23.49,8000,12.5752825891584,12.5752825891584,12.2011772847636,12.553905143193,14969.0473089081,0.0,1.0
2013-07-26,22.68,24.38,22.3,24.38,17000,12.1210118623933,13.0295533159236,11.9179261257218,13.0295533159236,31809.2255314294,0.0,1.0
2013-07-29,21.8102,22.59,21.8102,22.59,4600,11.6561592998752,12.0729126089711,11.6561592998752,12.0729126089711,8607.20220262211,0.0,1.0
2013-07-30,22.31,22.8,22.28,22.3,3200,11.9232704872131,12.1851442002895,11.9072374027391,11.9179261257218,5987.61892356322,0.0,1.0
2013-07-31,23.49,23.49,21.8131,22.68,5700,12.553905143193,12.553905143193,11.6577091647077,12.1210118623933,10665.446207597,0.0,1.0
2013-08-01,23.1238,23.4,22.63,22.63,3100,12.3581946253796,12.5058058897708,12.0942900549365,12.0942900549365,5800.50583220186,0.0,1.0
2013-08-02,22.42,22.52,22.42,22.4701,1400,11.982058463618,12.0355020785316,11.982058463618,12.0088337146897,2619.58327905891,0.0,1.0
2013-08-05,22.39,22.72,22.24,22.24,900,11.966025379144,12.1423893083587,11.8858599567736,11.8858599567736,1684.01782225215,0.0,1.0
2013-08-06,23.0,23.28,22.37,22.66,2500,12.2920314301166,12.4416735518746,11.9553366561613,12.1103231394106,4677.82728403376,0.0,1.0
2013-08-07,23.02,23.29,22.28,22.9,3400,12.3027201530993,12.4470179133659,11.9072374027391,12.2385878152031,6361.84510628592,0.0,1.0
2013-08-08,23.71,24.09,23.0,23.14,8100,12.6714810960028,12.8745668326743,12.2920314301166,12.3668524909956,15156.1604002694,0.0,1.0
2013-08-09,23.7517,23.7517,23.7517,23.7517,300,12.6937670834218,12.6937670834218,12.6937670834218,12.6937670834218,561.33927408405,0.0,1.0
2013-08-12,22.45,23.42,22.335,23.42,5600,11.9980915480921,12.5164946127535,11.9366313909415,12.5164946127535,10478.3331162356,0.0,1.0
2013-08-13,22.42,22.45,22.42,22.45,300,11.982058463618,11.9980915480921,11.982058463618,11.9980915480921,561.339274084052,0.0,1.0
2013-08-14,21.95,23.2,21.95,23.0,2900,11.7308734735243,12.3989186599437,11.7308734735243,12.2920314301166,5426.27964947918,0.0,1.0
2013-08-15,21.56,22.0,20.79,21.73,3500,11.5224433753615,11.7575952809811,11.1109275405272,11.6132975207145,6548.95819764726,0.0,1.0
2013-08-16,21.92,22.475,21.75,21.75,3000,11.7148403890503,12.0114524518205,11.6239862436972,11.6239862436972,5613.3927408405,0.0,1.0
2013-08-19,21.49,22.5,21.16,22.46,3000,11.485032844922,12.0248133555489,11.3086689157073,12.0034359095835,5613.39274084051,0.0,1.0
2013-08-20,21.58,22.21,21.58,21.8185,3300,11.5331320983442,11.8698268722996,11.5331320983442,11.660595119913,6174.73201492456,0.0,1.0
2013-08-21,21.93,22.66,21.55,21.57,1200,11.7201847505416,12.1103231394106,11.5170990138701,11.5277877368529,2245.35709633621,0.0,1.0
2013-08-22,21.93,21.93,21.93,21.93,0,11.7201847505416,11.7201847505416,11.7201847505416,11.7201847505416,0,0.0,1.0
2013-08-23,22.6259,23.18,22.6101,23.18,3600,12.092098866725,12.388229936961,12.0836547755687,12.388229936961,6736.07128900863,0.0,1.0
2013-08-26,22.7465,23.2,22.7465,23.2,2400,12.1565518663108,12.3989186599437,12.1565518663108,12.3989186599437,4490.7141926724,0.0,1.0
2013-08-27,23.1968,23.82,22.33,22.3305,5500,12.3972084642665,12.7302690724077,11.9339592101958,11.9342264282704,10291.2200248743,0.0,1.0
2013-08-28,22.0,22.588,21.85,21.9,2700,11.924606577586,12.2433187897505,11.8433024418297,11.8704038204151,4981.29641540131,0.3125,1.0
2013-08-29,22.35,22.4,22.0,22.0,1000,12.1143162276839,12.1414176062693,11.924606577586,11.924606577586,1844.92459829679,0.0,1.0
2013-08-30,21.7421,21.7421,21.7421,21.7421,400,11.7848176668424,11.7848176668424,11.7848176668424,11.7848176668424,737.969839318712,0.0,1.0
2013-09-03,21.74,21.74,21.74,21.74,0,11.7836794089418,11.7836794089418,11.7836794089418,11.7836794089418,0,0.0,1.0
2013-09-04,21.7505,21.7505,21.7505,21.7505,200,11.7893706984447,11.7893706984447,11.7893706984447,11.7893706984447,368.984919659357,0.0,1.0
2013-09-05,23.1,23.39,21.75,21.75,4800,12.5208369064653,12.6780249022607,11.7890996846589,11.7890996846589,8855.63807182455,0.0,1.0
2013-09-06,23.1,23.1,23.07,23.07,300,12.5208369064653,12.5208369064653,12.504576079314,12.504576079314,553.477379489034,0.0,1.0
2013-09-09,23.1,23.1,23.1,23.1,0,12.5208369064653,12.5208369064653,12.5208369064653,12.5208369064653,0,0.0,1.0
2013-09-10,23.57,24.39,23.2,23.2,4700,12.7755898651682,13.2200524739692,12.5750396636361,12.5750396636361,8671.14561199492,0.0,1.0
2013-09-11,23.1304,23.2,22.5852,22.5852,700,12.5373145446452,12.5750396636361,12.2418011125498,12.2418011125498,1291.44721880775,0.0,1.0
2013-09-12,23.05,23.05,23.05,23.05,200,12.4937355278798,12.4937355278798,12.4937355278798,12.4937355278798,368.984919659358,0.0,1.0
2013-09-13,22.7,22.74,22.7,22.71,1000,12.3040258777819,12.3257069806502,12.3040258777819,12.309446153499,1844.92459829678,0.0,1.0
2013-09-16,22.14,22.72,21.93,22.72,6000,12.0004904376251,12.3148664292161,11.8866646475664,12.3148664292161,11069.5475897808,0.0,1.0
2013-09-17,21.31,22.18,21.1,21.99,11900,11.5506075531071,12.0221715404935,11.4367817630484,11.9191863018689,21954.6027197318,0.0,1.0
2013-09-18,20.9,21.31,20.48,21.31,21200,11.3283762487067,11.5506075531071,11.1007246685891,11.5506075531071,39112.4014838918,0.0,1.0
2013-09-19,21.15,21.15,20.65,20.74,10900,11.4638831416338,11.4638831416338,11.1928693557796,11.2416518372333,20109.6781214349,0.0,1.0
2013-09-20,21.26,21.29,20.821,21.1584,3400,11.5235061745217,11.539767001673,11.2855560705417,11.4684361732361,6272.74363420908,0.0,1.0
2013-09-23,21.175,21.3,20.81,21.3,6000,11.4774338309265,11.54518727739,11.2795937672529,11.54518727739,11069.5475897807,0.0,1.0
2013-09-24,21.4,21.4435,20.8605,20.861,2400,11.5993900345609,11.6229682339302,11.3069661596242,11.30723717341,4427.81903591228,0.0,1.0
2013-09-25,20.9,20.904,20.8,20.88,5600,11.3283762487067,11.3305443589935,11.2741734915358,11.3175356972725,10331.577750462,0.0,1.0
2013-09-26,21.19,21.19,20.81,20.81,1600,11.4855642445021,11.4855642445021,11.2795937672529,11.2795937672529,2951.87935727486,0.0,1.0
2013-09-27,21.13,21.189,20.8105,21.18,3900,11.4530425901996,11.4850222169304,11.2798647810388,11.480143968785,7195.20593335747,0.0,1.0
2013-09-30,21.17,21.18,20.8004,20.93,3700,11.474723693068,11.480143968785,11.2743903025645,11.3446370758579,6826.22101369808,0.0,1.0
2013-10-01,20.91,20.92,20.8,20.82,2200,11.3337965244238,11.3392168001408,11.2741734915358,11.28501404297,4058.83411625291,0.0,1.0
2013-10-02,20.99,20.99,20.79,20.83,2100,11.3771587301604,11.3771587301604,11.2687532158187,11.2904343186871,3874.34165642326,0.0,1.0
2013-10-03,20.76,20.83,20.75,20.83,2700,11.2524923886675,11.2904343186871,11.2470721129504,11.2904343186871,4981.29641540132,0.0,1.0
2013-10-04,20.75,20.9999,20.75,20.9999,7400,11.2470721129504,11.3825248031203,11.2470721129504,11.3825248031203,13652.4420273962,0.0,1.0
2013-10-07,20.68,20.76,20.6602,20.75,1500,11.2091301829308,11.2524923886675,11.198398037011,11.2470721129504,2767.38689744518,0.0,1.0
2013-10-08,20.8593,20.8593,20.65,20.68,1400,11.3063157265381,11.3063157265381,11.1928693557796,11.2091301829308,2582.89443761551,0.0,1.0
2013-10-09,20.8,20.8,20.66,20.78,700,11.2741734915358,11.2741734915358,11.1982896314966,11.2633329401017,1291.44721880775,0.0,1.0
2013-10-10,20.66,20.66,20.66,20.66,0,11.1982896314966,11.1982896314966,11.1982896314966,11.1982896314966,0,0.0,1.0
2013-10-11,20.21,20.6101,20.17,20.61,7700,10.9543772242278,11.1712424556684,10.9326961213595,11.1711882529112,14205.9194068853,0.0,1.0
2013-10-14,20.44,20.49,20.11,20.21,2500,11.0790435657208,11.1061449443062,10.900174467057,10.9543772242278,4612.31149574196,0.0,1.0
2013-10-15,20.4,20.4,20.4,20.4,500,11.0573624628524,11.0573624628524,11.0573624628524,11.0573624628524,922.462299148396,0.0,1.0
2013-10-16,20.07,20.07,20.05,20.07,2300,10.8784933641887,10.8784933641887,10.8676528127545,10.8784933641887,4243.32657608259,0.0,1.0
2013-10-17,20.15,20.28,20.15,20.28,1300,10.9218555699253,10.9923191542474,10.9218555699253,10.9923191542474,2398.40197778583,0.0,1.0
2013-10-18,20.34,20.37,20.27,20.27,2400,11.0248408085499,11.0411016357012,10.9868988785303,10.9868988785303,4427.8190359123,0.0,1.0
2013-10-21,20.49,20.66,20.43,20.65,1000,11.1061449443062,11.1982896314966,11.0736232900037,11.1928693557796,1844.92459829679,0.0,1.0
2013-10-22,20.5148,20.66,20.33,20.5,7700,11.1195872280846,11.1982896314966,11.0194205328328,11.1115652200233,14205.9194068852,0.0,1.0
2013-10-23,20.66,20.66,20.54,20.57,700,11.1982896314966,11.1982896314966,11.1332463228916,11.1495071500429,1291.44721880775,0.0,1.0
2013-10-24,20.63,20.63,20.3735,20.38,1500,11.1820288043454,11.1820288043454,11.0429987322022,11.0465219114183,2767.38689744518,0.0,1.0
2013-10-25,20.63,20.63,20.63,20.63,0,11.1820288043454,11.1820288043454,11.1820288043454,11.1820288043454,0,0.0,1.0
2013-10-28,20.68,20.68,20.6,20.68,2100,11.2091301829308,11.2091301829308,11.1657679771941,11.2091301829308,3874.34165642325,0.0,1.0
2013-10-29,20.68,20.68,20.68,20.68,0,11.2091301829308,11.2091301829308,11.2091301829308,11.2091301829308,0,0.0,1.0
2013-10-30,20.509,20.509,20.351,20.5,700,11.1164434681687,11.1164434681687,11.0308031118387,11.1115652200233,1291.44721880775,0.0,1.0
2013-10-31,20.5,20.5,20.28,20.46,7000,11.1115652200233,11.1115652200233,10.9923191542474,11.0898841171549,12914.4721880775,0.0,1.0
2013-11-01,20.42,20.53,20.4,20.53,600,11.0682030142866,11.1278260471745,11.0573624628524,11.1278260471745,1106.95475897807,0.0,1.0
2013-11-04,20.48,20.4873,20.1859,20.1859,900,11.1007246685891,11.1046814698626,10.9413143597497,10.9413143597497,1660.43213846711,0.0,1.0
2013-11-05,20.36,20.39,20.19,20.19,1800,11.0356813599841,11.0519421871354,10.9435366727937,10.9435366727937,3320.86427693422,0.0,1.0
2013-11-06,20.3499,20.3499,20.17,20.17,1700,11.0302068815098,11.0302068815098,10.9326961213595,10.9326961213595,3136.37181710455,0.0,1.0
2013-11-07,20.35,20.35,20.35,20.35,0,11.030261084267,11.030261084267,11.030261084267,11.030261084267,0,0.0,1.0
2013-11-08,20.17,20.17,20.05,20.05,1300,10.9326961213595,10.9326961213595,10.8676528127545,10.8676528127545,2398.40197778582,0.0,1.0
2013-11-11,20.43,20.47,20.03,20.07,4000,11.0736232900037,11.095304392872,10.8568122613203,10.8784933641887,7379.69839318714,0.0,1.0
2013-11-12,20.0537,20.09,20.0537,20.09,500,10.8696583147698,10.8893339156228,10.8696583147698,10.8893339156228,922.462299148393,0.0,1.0
2013-11-13,19.83,20.21,19.71,19.86,10700,10.7484067469786,10.9543772242278,10.6833634383736,10.7646675741299,19740.6932017756,0.0,1.0
2013-11-14,19.64,19.79,19.63,19.73,2700,10.645421508354,10.7267256441103,10.6400012326369,10.6942039898078,4981.29641540133,0.0,1.0
2013-11-15,19.85,19.86,19.704,19.85,1300,10.7592472984128,10.7646675741299,10.6801112729434,10.7592472984128,2398.40197778582,0.0,1.0
2013-11-18,19.72,19.85,19.69,19.85,1300,10.6887837140907,10.7592472984128,10.6725228869394,10.7592472984128,2398.40197778582,0.0,1.0
2013-11-19,19.8,19.88,19.571,19.76,8900,10.7321459198274,10.775508125564,10.6080216059061,10.710464816959,16419.8289248413,0.0,1.0
2013-11-20,19.75,19.93,19.58,19.93,2600,10.7050445412419,10.8026095041495,10.6128998540515,10.8026095041495,4796.80395557166,0.0,1.0
2013-11-21,19.7999,19.8,19.6,19.6,4300,10.7320917170702,10.7321459198274,10.6237404054857,10.6237404054857,7933.17577267618,0.0,1.0
2013-11-22,20.28,20.37,19.64,19.77,9100,10.9923191542474,11.0411016357012,10.645421508354,10.7158850926761,16788.8138445008,0.0,1.0
2013-11-25,20.04,20.07,19.83,19.95,7500,10.8622325370374,10.8784933641887,10.7484067469786,10.8134500555836,13836.9344872259,0.0,1.0
2013-11-26,19.87,19.92,19.71,19.71,4800,10.9394714660059,10.9669990741236,10.851383120029,10.851383120029,8718.51992999646,0.3125,1.0
2013-11-27,19.76,19.76,19.76,19.76,1000,10.8789107281467,10.8789107281467,10.8789107281467,10.8789107281467,1816.35831874928,0.0,1.0
2013-11-29,19.8,19.82,19.8,19.8,2000,10.900932814641,10.9119438578881,10.900932814641,10.900932814641,3632.71663749853,0.0,1.0
2013-12-02,19.61,19.96,19.59,19.8,4800,10.7963279037934,10.9890211606179,10.7853168605463,10.900932814641,8718.51992999649,0.0,1.0
2013-12-03,19.6397,19.7001,19.61,19.7,2900,10.8126793030154,10.8459326536216,10.7963279037934,10.8458775984054,5267.43912437286,0.0,1.0
2013-12-04,19.78,19.78,19.45,19.51,4400,10.8899217713938,10.8899217713938,10.7082395578165,10.7412726875578,7991.97660249682,0.0,1.0
2013-12-05,19.4,19.6501,19.4,19.4,1700,10.6807119496987,10.8184050455039,10.6807119496987,10.6807119496987,3087.80914187376,0.0,1.0
2013-12-06,19.4,19.418,19.4,19.4,3000,10.6807119496987,10.6906218886211,10.6807119496987,10.6807119496987,5449.07495624782,0.0,1.0
2013-12-09,18.9998,19.53,18.96,19.51,8700,10.460380974324,10.7522837308049,10.4384689982623,10.7412726875578,15802.3173731187,0.0,1.0
2013-12-10,19.01,19.35,19.0,19.0,2800,10.46599660638,10.6531843415809,10.4604910847565,10.4604910847565,5085.80329249797,0.0,1.0
2013-12-11,18.8,19.15,18.68,19.15,3000,10.3503806522854,10.5430739091098,10.2843143928027,10.5430739091098,5449.07495624779,0.0,1.0
2013-12-12,18.61,18.985,18.61,18.8,4800,10.2457757414378,10.4522328023211,10.2457757414378,10.3503806522854,8718.51992999649,0.0,1.0
2013-12-13,18.8,18.927,18.8,18.927,3500,10.3503806522854,10.4203007769045,10.3503806522854,10.4203007769045,6357.25411562242,0.0,1.0
2013-12-16,18.79,18.8501,18.7,18.85,12900,10.3448751306618,10.3779633156194,10.2953254360498,10.3779082604031,23431.0223118656,0.0,1.0
2013-12-17,18.9,19.09,18.73,18.73,20900,10.4054358685209,10.5100407793685,10.3118420009205,10.3118420009205,37961.8888618598,0.0,1.0
2013-12-18,19.08,19.08,18.76,18.97,9000,10.5045352577449,10.5045352577449,10.3283585657911,10.4439745198858,16347.2248687435,0.0,1.0
2013-12-19,18.93,19.13,18.88,18.93,4500,10.4219524333916,10.5320628658627,10.3944248252738,10.4219524333916,8173.6124343717,0.0,1.0
2013-12-20,19.15,19.28,18.96,19.04,13300,10.5430739091098,10.614645690216,10.4384689982623,10.4825131712507,24157.5656393653,0.0,1.0
2013-12-23,19.19,19.28,19.07,19.15,9400,10.565095995604,10.614645690216,10.4990297361214,10.5430739091098,17073.7681962432,0.0,1.0
2013-12-24,19.19,19.19,19.19,19.19,0,10.565095995604,10.565095995604,10.565095995604,10.565095995604,0,0.0,1.0
2013-12-26,19.14,19.17,19.03,19.17,2600,10.5375683874863,10.5540849523569,10.4770076496271,10.5540849523569,4722.53162874808,0.0,1.0
2013-12-27,19.28,19.28,19.05,19.09,4800,10.614645690216,10.614645690216,10.4880186928743,10.5100407793685,8718.51992999654,0.0,1.0
2013-12-30,19.28,19.28,19.0474,19.06,4800,10.614645690216,10.614645690216,10.4865872572521,10.4935242144978,8718.51992999654,0.0,1.0
2013-12-31,19.2688,19.2728,19.09,19.14,3100,10.6084795059977,10.6106817146471,10.5100407793685,10.5375683874863,5630.71078812272,0.0,1.0
2014-01-02,19.4,19.4,19.08,19.26,1800,10.6807119496987,10.6807119496987,10.5045352577449,10.6036346469689,3269.44497374869,0.0,1.0
2014-01-03,19.55,19.55,19.35,19.44,12000,10.7632947740521,10.7632947740521,10.6531843415809,10.7027340361929,21796.2998249912,0.0,1.0
2014-01-06,19.84,19.89,19.6,19.6,7200,10.9229549011352,10.950482509253,10.7908223821698,10.7908223821698,13077.7798949947,0.0,1.0
2014-01-07,19.96,19.98,19.74,19.74,7700,10.9890211606179,11.000032203865,10.8678996848996,10.8678996848996,13985.9590543693,0.0,1.0
2014-01-08,19.94,19.9492,19.8,19.85,4100,10.9780101173707,10.9830751972644,10.900932814641,10.9284604227587,7447.06910687204,0.0,1.0
2014-01-09,20.04,20.04,19.72,19.93,6900,11.0330653336063,11.0330653336063,10.8568886416525,10.9725045957472,12532.87239937,0.0,1.0
2014-01-10,20.1,20.1399,19.7672,20.03,7800,11.0660984633476,11.0880654946256,10.8828747037157,11.0275598119827,14167.5948862444,0.0,1.0
2014-01-13,20.24,20.3728,20.06,20.11,2900,11.1431757660774,11.2162890932383,11.0440763768534,11.0716039849712,5267.43912437289,0.0,1.0
2014-01-14,20.21,20.2868,20.0504,20.0504,2000,11.1266592012068,11.1689416072757,11.0387910760948,11.0387910760948,3632.71663749853,0.0,1.0
2014-01-15,20.13,20.2,20.0544,20.0544,6200,11.0826150282183,11.1211536795832,11.0409932847442,11.0409932847442,11261.4215762455,0.0,1.0
2014-01-16,20.36,20.56,20.06,20.21,7400,11.2092420255601,11.3193524580312,11.0440763768534,11.1266592012068,13441.0515587446,0.0,1.0
2014-01-17,20.46,20.4825,20.4,20.4,2100,11.2642972417957,11.2766846654487,11.2312641120543,11.2312641120543,3814.35246937345,0.0,1.0
2014-01-21,20.3101,20.4699,20.3101,20.41,4000,11.1817694726586,11.269747708203,11.1817694726586,11.2367696336779,7265.43327499705,0.0,1.0
2014-01-22,20.438,20.438,20.36,20.36,1000,11.2521850942238,11.2521850942238,11.2092420255601,11.2092420255601,1816.35831874928,0.0,1.0
2014-01-23,20.36,20.48,20.36,20.48,1100,11.2092420255601,11.2753082850428,11.2092420255601,11.2753082850428,1997.9941506242,0.0,1.0
2014-01-24,20.36,20.36,20.36,20.36,80,11.2092420255601,11.2092420255601,11.2092420255601,11.2092420255601,145.308665499942,0.0,1.0
2014-01-27,20.35,20.47,20.3464,20.3825,2700,11.2037365039365,11.2698027634192,11.2017545161521,11.2216294492131,4904.16746062305,0.0,1.0
2014-01-28,20.4721,20.58,20.35,20.35,1600,11.2709589229602,11.3303635012783,11.2037365039365,11.2037365039365,2906.17330999882,0.0,1.0
2014-01-29,20.68,20.68,20.29,20.29,2300,11.3854187175139,11.3854187175139,11.1707033741952,11.1707033741952,4177.62413312332,0.0,1.0
2014-01-30,20.42,20.4618,20.42,20.46,2200,11.2422751553014,11.2652882356879,11.2422751553014,11.2642972417957,3995.98830124841,0.0,1.0
2014-01-31,20.42,20.42,20.42,20.42,1,11.2422751553014,11.2422751553014,11.2422751553014,11.2422751553014,1.81635831874928,0.0,1.0
2014-02-03,20.47,20.62,20.47,20.62,2100,11.2698027634192,11.3523855877726,11.2698027634192,11.3523855877726,3814.35246937347,0.0,1.0
2014-02-04,20.39,20.55,20.39,20.55,4100,11.2257585904308,11.3138469364077,11.2257585904308,11.3138469364077,7447.06910687198,0.0,1.0
2014-02-05,20.5699,20.58,20.5,20.5,2200,11.3248029244385,11.3303635012783,11.2863193282899,11.2863193282899,3995.98830124841,0.0,1.0
2014-02-06,20.59,20.63,20.45,20.45,2800,11.3358690229019,11.3578911093961,11.2587917201721,11.2587917201721,5085.80329249795,0.0,1.0
2014-02-07,20.64,20.64,20.5,20.59,1900,11.3633966310197,11.3633966310197,11.2863193282899,11.3358690229019,3451.0808056236,0.0,1.0
2014-02-10,20.62,20.62,20.42,20.51,2700,11.3523855877726,11.3523855877726,11.2422751553014,11.2918248499134,4904.16746062301,0.0,1.0
2014-02-11,20.6993,20.74,20.6443,20.6443,1400,11.3960443742474,11.4184518472552,11.3657640053178,11.3657640053178,2542.90164624897,0.0,1.0
2014-02-12,20.79,20.79,20.635,20.7,3300,11.445979455373,11.445979455373,11.3606438702079,11.396429760761,5993.98245187259,0.0,1.0
2014-02-13,20.79,20.79,20.77,20.77,200,11.445979455373,11.445979455373,11.4349684121259,11.4349684121259,363.271663749854,0.0,1.0
2014-02-14,20.95,20.9799,20.84,20.84,5600,11.5340678013499,11.5505293110043,11.4735070634908,11.4735070634908,10171.6065849959,0.0,1.0
2014-02-18,21.02,21.04,20.72,20.99,5600,11.5726064527148,11.5836174959619,11.4074408040081,11.5560898878441,10171.6065849959,0.0,1.0
2014-02-19,21.51,21.6,21.09,21.09,14900,11.842377012269,11.891926706881,11.6111451040797,11.6111451040797,27063.7389493642,0.0,1.0
2014-02-20,21.23,21.4099,21.09,21.21,5500,11.6882224068095,11.7872667408172,11.6111451040797,11.6772113635624,9989.97075312096,0.0,1.0
2014-02-21,21.55,21.59,21.5,21.52,1500,11.8643990987633,11.8864211852575,11.8368714906455,11.8478825338926,2724.5374781239,0.0,1.0
2014-02-24,21.54,21.55,21.44,21.48,2900,11.8588935771397,11.8643990987633,11.8038383609042,11.8258604473984,5267.43912437289,0.0,1.0
2014-02-25,21.125,21.38,21.125,21.38,1100,11.6304144297621,11.7708052311628,11.6304144297621,11.7708052311628,1997.9941506242,0.0,1.0
2014-02-26,21.0,21.0,20.9201,20.9201,1500,11.7336429602038,11.7336429602038,11.6889992424647,11.6889992424647,2684.58824823939,0.3125,1.0
2014-02-27,20.91,20.91,20.82,20.82,2600,11.6833559189458,11.6833559189458,11.6330688776878,11.6330688776878,4653.28629694827,0.0,1.0
2014-02-28,21.1799,21.1799,21.0499,21.05,2600,11.8341611682296,11.8341611682296,11.7615243308569,11.7615802053472,4653.28629694826,0.0,1.0
2014-03-03,21.06,21.119,21.06,21.119,1700,11.7671676543758,11.800133603645,11.7671676543758,11.800133603645,3042.53334800465,0.0,1.0
2014-03-04,21.12,21.17,21.12,21.12,2100,11.8006923485478,11.8286295936912,11.8006923485478,11.8006923485478,3758.42354753516,0.0,1.0
2014-03-05,21.107,21.17,21.1,21.17,1500,11.7934286648106,11.8286295936912,11.7895174504905,11.8286295936912,2684.58824823938,0.0,1.0
2014-03-06,21.11,21.11,21.11,21.11,0,11.7951048995192,11.7951048995192,11.7951048995192,11.7951048995192,0,0.0,1.0
2014-03-07,21.1,21.1007,21.1,21.1007,1700,11.7895174504905,11.7899085719225,11.7895174504905,11.7899085719225,3042.53334800464,0.0,1.0
2014-03-10,21.1693,21.1693,21.1,21.1,1400,11.8282384722592,11.8282384722592,11.7895174504905,11.7895174504905,2505.61569835676,0.0,1.0
2014-03-11,20.93,21.17,20.93,21.1699,7200,11.6945308170031,11.8286295936912,11.6945308170031,11.8285737192009,12886.0235915491,0.0,1.0
2014-03-12,21.02,21.2,20.97,21.2,1100,11.7448178582611,11.8453919407772,11.7168806131178,11.8453919407772,1968.69804870889,0.0,1.0
2014-03-13,21.3452,21.3452,21.17,21.17,700,11.9265217006734,11.9265217006734,11.8286295936912,11.8286295936912,1252.80784917839,0.0,1.0
2014-03-14,21.42,21.42,21.15,21.15,1500,11.9683158194079,11.9683158194079,11.8174546956338,11.8174546956338,2684.58824823939,0.0,1.0
2014-03-17,21.51,21.59,21.24,21.44,3900,12.0186028606659,12.0633024528953,11.8677417368919,11.9794907174652,6979.92944542242,0.0,1.0
2014-03-18,21.58,21.5891,21.4982,21.5,2700,12.0577150038666,12.0627995824827,12.0120096708121,12.0130154116372,4832.25884683089,0.0,1.0
2014-03-19,21.29,21.522,21.2001,21.38,3200,11.8956789820352,12.0253077995003,11.8454478152675,11.9459660232932,5727.12159624403,0.0,1.0
2014-03-20,21.5266,21.5266,21.5266,21.5266,600,12.0278780260535,12.0278780260535,12.0278780260535,12.0278780260535,1073.83529929576,0.0,1.0
2014-03-21,21.18,21.3812,21.13,21.3812,1300,11.8342170427198,11.9466365171767,11.8062797975765,11.9466365171767,2326.64314847415,0.0,1.0
2014-03-24,21.32,21.32,21.2,21.2,500,11.9124413291212,11.9124413291212,11.8453919407772,11.8453919407772,894.86274941313,0.0,1.0
2014-03-25,21.46,21.51,21.46,21.51,600,11.9906656155226,12.0186028606659,11.9906656155226,12.0186028606659,1073.83529929575,0.0,1.0
2014-03-26,21.49,21.6,21.49,21.49,3900,12.0074279626086,12.0688899019239,12.0074279626086,12.0074279626086,6979.92944542239,0.0,1.0
2014-03-27,21.6,21.6,21.6,21.6,100,12.0688899019239,12.0688899019239,12.0688899019239,12.0688899019239,178.972549882626,0.0,1.0
2014-03-28,21.34,21.7,21.28,21.6,5800,11.9236162271785,12.1247643922106,11.8900915330065,12.0688899019239,10380.4078931923,0.0,1.0
2014-03-31,21.33,21.415,21.06,21.11,3100,11.9180287781499,11.9655220948936,11.7671676543758,11.7951048995192,5548.14904636139,0.0,1.0
2014-04-01,21.352,21.39,21.2,21.33,3300,11.9303211660129,11.9515534723219,11.8453919407772,11.9180287781499,5906.09414612668,0.0,1.0
2014-04-02,21.5228,21.6,21.5228,21.55,5300,12.0257547954226,12.0688899019239,12.0257547954226,12.0409526567806,9485.54514377918,0.0,1.0
2014-04-03,21.51,21.65,21.3972,21.56,4800,12.0186028606659,12.0968271470673,11.9555764356225,12.0465401058092,8590.68239436605,0.0,1.0
2014-04-04,21.49,21.85,21.49,21.85,3200,12.0074279626086,12.2085761276406,12.0074279626086,12.2085761276406,5727.12159624402,0.0,1.0
2014-04-07,21.6833,21.7399,21.49,21.7399,3600,12.1154333523327,12.147058313835,12.0074279626086,12.147058313835,6443.01179577455,0.0,1.0
2014-04-08,21.65,21.78,21.5979,21.5979,5800,12.0968271470673,12.16946398444,12.0677165376279,12.0677165376279,10380.4078931923,0.0,1.0
2014-04-09,21.65,21.6876,21.65,21.65,600,12.0968271470673,12.1178359554151,12.0968271470673,12.0968271470673,1073.83529929575,0.0,1.0
2014-04-10,22.2,22.214,21.89,22.0,13700,12.404136843644,12.4119592722842,12.2309259237553,12.2923878630707,24519.2393339198,0.0,1.0
2014-04-11,22.05,22.26,22.0,22.0,2300,12.320325108214,12.437661537816,12.2923878630707,12.2923878630707,4116.3686473004,0.0,1.0
2014-04-14,21.96,22.239,21.96,22.0,1500,12.270038066956,12.4259278948558,12.270038066956,12.2923878630707,2684.58824823939,0.0,1.0
2014-04-15,22.11,22.3,22.11,22.28,800,12.353849802386,12.4600113339307,12.353849802386,12.4488364358734,1431.78039906101,0.0,1.0
2014-04-16,22.15,22.3214,22.15,22.15,2100,12.3761995985007,12.4719684748521,12.3761995985007,12.3761995985007,3758.42354753514,0.0,1.0
2014-04-17,22.14,22.4542,22.14,22.14,2800,12.370612149472,12.5461697979528,12.370612149472,12.370612149472,5011.23139671354,0.0,1.0
2014-04-21,22.1399,22.47,22.13,22.47,3900,12.3705562749817,12.5549979674181,12.3650247004433,12.5549979674181,6979.92944542243,0.0,1.0
2014-04-22,22.13,22.34,22.13,22.34,7100,12.3650247004433,12.4823611300454,12.3650247004433,12.4823611300454,12707.0510416665,0.0,1.0
2014-04-23,22.22,22.29,22.14,22.2652,4100,12.4153117417014,12.454423884902,12.370612149472,12.4405670113109,7337.87454518765,0.0,1.0
2014-04-24,22.2,22.2,22.2,22.2,300,12.404136843644,12.404136843644,12.404136843644,12.404136843644,536.917649647879,0.0,1.0
2014-04-25,22.335,22.3599,22.18,22.19,2800,12.4795674055311,12.4934801536124,12.3929619455867,12.3985493946154,5011.23139671351,0.0,1.0
2014-04-28,22.51,22.51,22.469,22.469,2200,12.5773477635328,12.5773477635328,12.5544392225152,12.5544392225152,3937.39609741776,0.0,1.0
2014-04-29,22.85,22.85,22.55,22.55,6800,12.7673210305075,12.7673210305075,12.5996975596474,12.5996975596474,12170.1333920185,0.0,1.0
2014-04-30,22.9118,22.9118,22.85,22.85,3000,12.8018514655047,12.8018514655047,12.7673210305075,12.7673210305075,5369.17649647876,0.0,1.0
2014-05-01,23.1,23.1,23.02,23.03,1700,12.9070072562242,12.9070072562242,12.8623076639948,12.8678951130235,3042.53334800464,0.0,1.0
2014-05-02,22.854,23.0799,22.8,23.0799,2600,12.7695560101189,12.8957764836766,12.7393837853641,12.8957764836766,4653.28629694829,0.0,1.0
2014-05-05,22.9379,22.9936,22.792,22.9936,1200,12.8164347074695,12.8475567985592,12.7349138261412,12.8475567985592,2147.67059859151,0.0,1.0
2014-05-06,23.12,23.35,22.96,23.35,5400,12.9181821542815,13.0466934819409,12.8287829698228,13.0466934819409,9664.51769366183,0.0,1.0
2014-05-07,23.23,23.34,22.87,22.97,9900,12.9796440935969,13.0411060329122,12.7784959285648,12.8343704188515,17718.2824383799,0.0,1.0
2014-05-08,23.1878,23.53,23.1752,23.53,4400,12.9560650586959,13.1472675644569,12.9490248729198,13.1472675644569,7874.79219483554,0.0,1.0
2014-05-09,23.19,23.19,23.19,23.19,0,12.9572942974822,12.9572942974822,12.9572942974822,12.9572942974822,0,0.0,1.0
2014-05-12,23.2,23.2,23.08,23.08,1700,12.9628817465109,12.9628817465109,12.8958323581669,12.8958323581669,3042.53334800464,0.0,1.0
2014-05-13,23.2,23.55,23.2,23.55,1500,12.9628817465109,13.1584424625143,12.9628817465109,13.1584424625143,2684.58824823938,0.0,1.0
2014-05-14,23.5,23.6,23.142,23.142,9700,13.1305052173709,13.1863797076576,12.9304745421446,12.9304745421446,17360.3373386148,0.0,1.0
2014-05-15,23.55,23.59,23.41,23.59,7100,13.1584424625143,13.1807922586289,13.0802181761129,13.1807922586289,12707.0510416664,0.0,1.0
2014-05-16,23.55,24.23,23.5,23.59,1800,13.1584424625143,13.5383889964637,13.1305052173709,13.1807922586289,3221.50589788726,0.0,1.0
2014-05-19,23.56,23.9,23.56,23.56,5700,13.1640299115429,13.3540031785177,13.1640299115429,13.1640299115429,10201.4353433097,0.0,1.0
2014-05-20,24.08,24.6,24.01,24.5,10700,13.4545772610337,13.7451246105245,13.415465117833,13.6892501202378,19150.062837441,0.0,1.0
2014-05-21,24.11,24.4,24.05,24.4,8000,13.4713396081197,13.6333756299511,13.4378149139477,13.6333756299511,14317.8039906101,0.0,1.0
2014-05-22,23.911,24.4,23.91,24.4,1700,13.3601493724492,13.6333756299511,13.3595906275463,13.6333756299511,3042.53334800464,0.0,1.0
2014-05-23,24.06,24.4,23.7571,24.4,4200,13.4434023629764,13.6333756299511,13.274158531898,13.6333756299511,7516.84709507027,0.0,1.0
2014-05-27,24.15,24.15,23.86,24.15,4400,13.4936894042344,13.4936894042344,13.331653382403,13.4936894042344,7874.79219483553,0.0,1.0
2014-05-28,23.35,24.04,23.26,24.04,4900,13.2213012640868,13.6119949631112,13.170341216388,13.6119949631112,8653.83805380693,0.3125,1.0
2014-05-29,23.36,23.67,23.36,23.67,5500,13.2269634916089,13.4024925447938,13.2269634916089,13.4024925447938,9713.49169304859,0.0,1.0
2014-05-30,24.22,24.22,24.22,24.22,700,13.7139150585089,13.7139150585089,13.7139150585089,13.7139150585089,1236.26257911527,0.0,1.0
2014-06-02,24.2,24.49,23.74,24.0,10400,13.7025906034647,13.8667952016054,13.4421281374484,13.5893460530228,18367.3297468555,0.0,1.0
2014-06-03,23.97,24.29,23.6501,23.73,7200,13.5723593704565,13.7535506511635,13.3912247120248,13.4364659099263,12715.8436709,0.0,1.0
2014-06-04,23.74,23.8632,23.66,23.8632,3500,13.4421281374484,13.5118867805206,13.3968303172717,13.5118867805206,6181.31289557639,0.0,1.0
2014-06-05,23.99,23.99,23.37,23.3753,4800,13.5836838255007,13.5836838255007,13.232625719131,13.2356266997177,8477.22911393334,0.0,1.0
2014-06-06,24.22,24.39,23.484,23.484,5100,13.7139150585089,13.8101729263844,13.2971751128828,13.2971751128828,9007.05593355414,0.0,1.0
2014-06-09,24.37,24.586,23.86,23.86,2400,13.7988484713403,13.9211525858175,13.5100748677135,13.5100748677135,4238.61455696665,0.0,1.0
2014-06-10,24.5,24.574,24.19,24.4,1900,13.8724574291275,13.914357912791,13.6969283759426,13.8158351539065,3355.5698575986,0.0,1.0
2014-06-11,24.4,24.4,24.36,24.4,1100,13.8158351539065,13.8158351539065,13.7931862438182,13.8158351539065,1942.69833860973,0.0,1.0
2014-06-12,23.9842,24.4504,23.9842,24.4504,2200,13.5803997335379,13.8443727806179,13.5803997335379,13.8443727806179,3885.39667721945,0.0,1.0
2014-06-13,23.56,23.9,23.56,23.85,6700,13.3402080420507,13.5327237778019,13.3402080420507,13.5044126401914,11832.798971532,0.0,1.0
2014-06-16,24.0205,24.03,23.8501,23.8628,400,13.6009536194431,13.6063327355891,13.5044692624667,13.5116602914197,706.435759494444,0.0,1.0
2014-06-17,23.9951,24.42,23.78,24.41,2900,13.586571561537,13.8271596089507,13.4647770475368,13.8214973814286,5121.65925633472,0.0,1.0
2014-06-18,24.0,24.1804,23.82,23.86,1400,13.5893460530228,13.6914926375214,13.4874259576252,13.5100748677135,2472.52515823056,0.0,1.0
2014-06-19,23.76,24.1799,23.76,24.1799,2200,13.4534525924926,13.6912095261453,13.4534525924926,13.6912095261453,3885.39667721944,0.0,1.0
2014-06-20,24.179,24.179,23.57,23.75,3000,13.6906999256683,13.6906999256683,13.3458702695728,13.4477903649705,5298.26819620832,0.0,1.0
2014-06-23,24.179,24.179,24.179,24.179,150,13.6906999256683,13.6906999256683,13.6906999256683,13.6906999256683,264.913409810416,0.0,1.0
2014-06-24,23.75,23.848,23.56,23.56,2100,13.4477903649705,13.503280194687,13.3402080420507,13.3402080420507,3708.78773734583,0.0,1.0
2014-06-25,23.6,23.78,23.6,23.7501,2500,13.3628569521391,13.4647770475368,13.3628569521391,13.4478469872457,4415.22349684028,0.0,1.0
2014-06-26,23.66,24.0,23.56,24.0,2000,13.3968303172717,13.5893460530228,13.3402080420507,13.5893460530228,3532.17879747221,0.0,1.0
2014-06-27,23.72,23.72,23.72,23.72,200,13.4308036824042,13.4308036824042,13.4308036824042,13.4308036824042,353.217879747223,0.0,1.0
2014-06-30,23.68,23.68,23.68,23.68,1000,13.4081547723159,13.4081547723159,13.4081547723159,13.4081547723159,1766.0893987361,0.0,1.0
2014-07-01,23.675,23.675,23.675,23.675,600,13.4053236585548,13.4053236585548,13.4053236585548,13.4053236585548,1059.65363924167,0.0,1.0
2014-07-02,23.69,23.71,23.5,23.71,4700,13.4138169998379,13.4251414548821,13.3062346769182,13.4251414548821,8300.62017405974,0.0,1.0
2014-07-03,23.51,23.79,23.51,23.76,1400,13.3118969044403,13.4704392750589,13.3118969044403,13.4534525924926,2472.52515823055,0.0,1.0
2014-07-07,23.78,23.8,23.52,23.8,1500,13.4647770475368,13.476101502581,13.3175591319624,13.476101502581,2649.13409810416,0.0,1.0
2014-07-08,24.1,24.1,23.54,23.54,3900,13.6459683282438,13.6459683282438,13.3288835870066,13.3288835870066,6887.7486550708,0.0,1.0
2014-07-09,24.1,24.1,24.1,24.1,0,13.6459683282438,13.6459683282438,13.6459683282438,13.6459683282438,0,0.0,1.0
2014-07-10,24.03,24.03,23.8,23.81,900,13.6063327355891,13.6063327355891,13.476101502581,13.4817637301031,1589.4804588625,0.0,1.0
2014-07-11,23.95,23.95,23.95,23.95,400,13.5610349154124,13.5610349154124,13.5610349154124,13.5610349154124,706.435759494442,0.0,1.0
2014-07-14,23.95,23.95,23.95,23.95,0,13.5610349154124,13.5610349154124,13.5610349154124,13.5610349154124,0,0.0,1.0
2014-07-15,23.95,23.95,23.95,23.95,300,13.5610349154124,13.5610349154124,13.5610349154124,13.5610349154124,529.826819620831,0.0,1.0
2014-07-16,23.975,23.975,23.86,23.88,1700,13.5751904842176,13.5751904842176,13.5100748677135,13.5213993227577,3002.35197785138,0.0,1.0
2014-07-17,23.77,23.83,23.77,23.83,600,13.4591148200147,13.4930881851472,13.4591148200147,13.4930881851472,1059.65363924166,0.0,1.0
2014-07-18,24.04,24.1501,24.04,24.15,2700,13.6119949631112,13.6743360881294,13.6119949631112,13.6742794658542,4768.44137658749,0.0,1.0
2014-07-21,24.0492,24.24,23.8877,24.24,900,13.6172042124315,13.7252395135531,13.5257592379497,13.7252395135531,1589.4804588625,0.0,1.0
2014-07-22,24.2,24.63,23.68,24.63,3800,13.7025906034647,13.9460663869147,13.4081547723159,13.9460663869147,6711.13971519721,0.0,1.0
2014-07-23,24.45,24.46,24.1344,24.1344,500,13.844146291517,13.8498085190391,13.6654463909198,13.6654463909198,883.044699368055,0.0,1.0
2014-07-24,23.84,24.15,23.74,23.77,5500,13.4987504126693,13.6742794658542,13.4421281374484,13.4591148200147,9713.49169304863,0.0,1.0
2014-07-25,24.12,24.45,24.06,24.45,1500,13.6572927832879,13.844146291517,13.6233194181554,13.844146291517,2649.13409810417,0.0,1.0
2014-07-28,23.92,23.93,23.92,23.9201,1200,13.5440482328461,13.5497104603682,13.5440482328461,13.5441048551213,2119.30727848333,0.0,1.0
2014-07-29,23.9722,23.9722,23.9722,23.9722,400,13.5736050605114,13.5736050605114,13.5736050605114,13.5736050605114,706.435759494444,0.0,1.0
2014-07-30,23.59,23.8688,23.57,23.57,1400,13.357194724617,13.515057627933,13.3458702695728,13.3458702695728,2472.52515823056,0.0,1.0
2014-07-31,24.18,24.3764,24.18,24.3764,2500,13.6912661484205,13.8024722969544,13.6912661484205,13.8024722969544,4415.22349684027,0.0,1.0
2014-08-01,24.25,24.25,24.19,24.2,800,13.7309017410751,13.7309017410751,13.6969283759426,13.7025906034647,1412.87151898889,0.0,1.0
2014-08-04,24.074,24.074,24.074,24.074,300,13.6312465366863,13.6312465366863,13.6312465366863,13.6312465366863,529.826819620833,0.0,1.0
2014-08-05,23.97,23.97,23.66,23.66,1200,13.5723593704565,13.5723593704565,13.3968303172717,13.3968303172717,2119.30727848334,0.0,1.0
2014-08-06,23.87,23.9,23.87,23.9,1300,13.5157370952356,13.5327237778019,13.5157370952356,13.5327237778019,2295.91621835695,0.0,1.0
2014-08-07,24.096,24.096,23.511,23.5857,2700,13.6437034372349,13.6437034372349,13.3124631271925,13.3547599667825,4768.4413765875,0.0,1.0
2014-08-08,24.0,24.25,24.0,24.25,3600,13.5893460530228,13.7309017410751,13.5893460530228,13.7309017410751,6357.92183545001,0.0,1.0
2014-08-11,24.25,24.25,23.99,24.165,1300,13.7309017410751,13.7309017410751,13.5836838255007,13.6827728071374,2295.91621835695,0.0,1.0
2014-08-12,24.2,24.4,24.2,24.4,400,13.7025906034647,13.8158351539065,13.7025906034647,13.8158351539065,706.435759494443,0.0,1.0
2014-08-13,24.256,24.36,24.256,24.36,2100,13.7342990775884,13.7931862438182,13.7342990775884,13.7931862438182,3708.78773734583,0.0,1.0
2014-08-14,24.256,24.256,24.256,24.256,15,13.7342990775884,13.7342990775884,13.7342990775884,13.7342990775884,26.4913409810416,0.0,1.0
2014-08-15,24.1,24.25,24.07,24.1496,1600,13.6459683282438,13.7309017410751,13.6289816456775,13.6740529767533,2825.74303797777,0.0,1.0
2014-08-18,24.0736,24.21,23.96,24.02,4100,13.6310200475854,13.7082528309868,13.5666971429345,13.600670508067,7240.96653481806,0.0,1.0
2014-08-19,24.3958,24.3958,24.25,24.25,400,13.8134570183473,13.8134570183473,13.7309017410751,13.7309017410751,706.435759494442,0.0,1.0
2014-08-20,23.8903,24.4,23.88,23.88,6000,13.5272314171055,13.8158351539065,13.5213993227577,13.5213993227577,10596.5363924166,0.0,1.0
2014-08-21,23.8284,24.0,23.8284,23.9,1200,13.4921822287437,13.5893460530228,13.4921822287437,13.5327237778019,2119.30727848333,0.0,1.0
2014-08-22,23.885,24.1699,23.885,24.1699,600,13.5242304365188,13.6855472986232,13.5242304365188,13.6855472986232,1059.65363924166,0.0,1.0
2014-08-25,23.73,23.91,23.65,23.65,3500,13.4364659099263,13.538386005324,13.3911680897496,13.3911680897496,6181.31289557639,0.0,1.0
2014-08-26,24.2,24.2,24.13,24.13,4000,13.7025906034647,13.7025906034647,13.66295501081,13.66295501081,7064.35759494443,0.0,1.0
2014-08-27,24.046,24.14,23.73,24.07,2900,13.7923369096899,13.8462535556813,13.6110852061441,13.8061028618579,5055.95247974318,0.3125,1.0
2014-08-28,24.15,24.15,24.15,24.15,900,13.8519893690847,13.8519893690847,13.8519893690847,13.8519893690847,1569.08870060995,0.0,1.0
2014-08-29,24.39,24.42,24.14,24.15,5577,13.989648890765,14.0068563309751,13.8462535556813,13.8519893690847,9723.11964811304,0.0,1.0
2014-09-02,24.37,24.37,24.0,24.36,2372,13.9781772639583,13.9781772639583,13.7659521680345,13.972441450555,4135.42044205203,0.0,1.0
2014-09-03,24.21,24.37,23.81,24.34,3100,13.8864042495048,13.9781772639583,13.6569717133709,13.9609698237483,5404.6388576565,0.0,1.0
2014-09-04,23.904,23.904,23.904,23.904,800,13.7108883593623,13.7108883593623,13.7108883593623,13.7108883593623,1394.7455116533,0.0,1.0
2014-09-05,24.1,24.323,24.03,24.323,1600,13.8233103020679,13.9512189409626,13.7831596082445,13.9512189409626,2789.4910233066,0.0,1.0
2014-09-08,24.194,24.194,23.9841,23.9841,500,13.8772269480594,13.8772269480594,13.7568322247231,13.7568322247231,871.715944783309,0.0,1.0
2014-09-09,23.9824,24.314,23.82,24.314,1000,13.7558571364446,13.9460567088996,13.6627075267742,13.9460567088996,1743.43188956661,0.0,1.0
2014-09-10,23.8103,24.1399,23.76,23.84,7200,13.657143787773,13.8461961975473,13.6282926463541,13.6741791535809,12552.7096048796,0.0,1.0
2014-09-11,24.088,24.33,23.62,23.62,6000,13.8164273259839,13.9552340103449,13.5479912587072,13.5479912587072,10460.5913373997,0.0,1.0
2014-09-12,24.13,24.23,23.98,23.98,1200,13.840517742278,13.8978758763115,13.7544805412278,13.7544805412278,2092.11826747994,0.0,1.0
2014-09-15,24.03,24.03,24.03,24.03,200,13.7831596082445,13.7831596082445,13.7831596082445,13.7831596082445,348.686377913324,0.0,1.0
2014-09-16,24.13,24.184,24.13,24.184,25700,13.840517742278,13.8714911346561,13.840517742278,13.8714911346561,44806.199561862,0.0,1.0
2014-09-17,24.13,24.35,24.09,24.13,7600,13.840517742278,13.9667056371516,13.8175744886646,13.840517742278,13250.0823607063,0.0,1.0
2014-09-18,24.07,24.13,24.04,24.04,3400,13.8061028618579,13.840517742278,13.7888954216478,13.7888954216478,5927.6684245265,0.0,1.0
2014-09-19,24.1,24.3,24.09,24.3,14800,13.8233103020679,13.9380265701349,13.8175744886646,13.9380265701349,25802.791965586,0.0,1.0
2014-09-22,24.17,24.23,24.06,24.23,12451,13.8634609958914,13.8978758763115,13.8003670484545,13.8978758763115,21707.4704569939,0.0,1.0
2014-09-23,24.38,24.38,24.11,24.23,8781,13.9839130773617,13.9839130773617,13.8290461154713,13.8978758763115,15309.0754222844,0.0,1.0
2014-09-24,24.38,24.39,24.24,24.38,4653,13.9839130773617,13.989648890765,13.9036116897148,13.9839130773617,8112.18858215346,0.0,1.0
2014-09-25,24.18,24.33,24.16,24.18,1632,13.8691968092947,13.9552340103449,13.857725182488,13.8691968092947,2845.28084377272,0.0,1.0
2014-09-26,23.804,24.4,23.804,24.4,2863,13.6535302253288,13.9953847041684,13.6535302253288,13.9953847041684,4991.44549982924,0.0,1.0
2014-09-29,23.81,23.93,23.8,23.84,14187,13.6569717133709,13.725801474211,13.6512358999675,13.6741791535809,24734.0682172815,0.0,1.0
2014-09-30,23.874,24.036,23.82,24.036,1500,13.6936809191523,13.7866010962865,13.6627075267742,13.7866010962865,2615.14783434992,0.0,1.0
2014-10-01,23.86,24.131,23.84,23.995,6716,13.6856507803876,13.8410913236183,13.6741791535809,13.7630842613328,11708.8885703294,0.0,1.0
2014-10-02,24.04,24.21,23.82,23.82,13494,13.7888954216478,13.8864042495048,13.6627075267742,13.6627075267742,23525.869917812,0.0,1.0
2014-10-03,24.1,24.24,24.09,24.09,2094,13.8233103020679,13.9036116897148,13.8175744886646,13.8175744886646,3650.74637675251,0.0,1.0
2014-10-06,24.08,24.08,24.08,24.08,100,13.8118386752612,13.8118386752612,13.8118386752612,13.8118386752612,174.343188956662,0.0,1.0
2014-10-07,24.08,24.08,24.08,24.08,700,13.8118386752612,13.8118386752612,13.8118386752612,13.8118386752612,1220.40232269664,0.0,1.0
2014-10-08,24.222,24.222,24.1,24.136,2081,13.8932872255888,13.8932872255888,13.8233103020679,13.84395923032,3628.08176218813,0.0,1.0
2014-10-09,23.87,24.2105,23.87,24.2105,5766,13.6913865937909,13.8866910401749,13.6913865937909,13.8866910401749,10052.6282752411,0.0,1.0
2014-10-10,24.05,24.05,23.88,23.8934,1375,13.7946312350512,13.7946312350512,13.6971224071943,13.7048083971548,2397.2188481541,0.0,1.0
2014-10-13,24.05,24.05,24.05,24.05,0,13.7946312350512,13.7946312350512,13.7946312350512,13.7946312350512,0,0.0,1.0
2014-10-14,24.05,24.05,24.05,24.05,0,13.7946312350512,13.7946312350512,13.7946312350512,13.7946312350512,0,0.0,1.0
2014-10-15,24.26,24.26,24.21,24.22,1210,13.9150833165215,13.9150833165215,13.8864042495048,13.8921400629081,2109.55258637561,0.0,1.0
2014-10-16,24.25,24.25,24.071,24.071,500,13.9093475031182,13.9093475031182,13.8066764431982,13.8066764431982,871.715944783306,0.0,1.0
2014-10-17,23.76,24.32,23.5701,24.32,5032,13.6282926463541,13.9494981969416,13.5193695498245,13.9494981969416,8772.94926829923,0.0,1.0
2014-10-20,24.0,24.0,23.71,23.71,360,13.7659521680345,13.7659521680345,13.5996135793374,13.5996135793374,627.635480243981,0.0,1.0
2014-10-21,24.1887,24.1887,24.07,24.07,1200,13.8741869669556,13.8741869669556,13.8061028618579,13.8061028618579,2092.11826747995,0.0,1.0
2014-10-22,23.91,23.93,23.68,23.68,390,13.7143298474043,13.725801474211,13.5824061391273,13.5824061391273,679.938436930983,0.0,1.0
2014-10-23,23.98,24.05,23.8,23.84,4376,13.7544805412278,13.7946312350512,13.6512358999675,13.6741791535809,7629.2579487435,0.0,1.0
2014-10-24,24.13,24.13,23.8,24.05,4416,13.840517742278,13.840517742278,13.6512358999675,13.7946312350512,7698.99522432617,0.0,1.0
2014-10-27,23.95,24.22,23.948,23.95,1720,13.7372731010177,13.8921400629081,13.7361259383371,13.7372731010177,2998.70285005459,0.0,1.0
2014-10-28,23.85,24.17,23.84,23.95,3090,13.6799149669842,13.8634609958914,13.6741791535809,13.7372731010177,5387.20453876087,0.0,1.0
2014-10-29,23.9634,24.09,23.95,24.09,2117,13.7449590909782,13.8175744886646,13.7372731010177,13.8175744886646,3690.84531021253,0.0,1.0
2014-10-30,24.2082,24.22,23.8345,23.8345,2193,13.8853718030922,13.8921400629081,13.6710244562091,13.6710244562091,3823.34613381958,0.0,1.0
2014-10-31,23.84,23.84,23.8,23.8,1243,13.6741791535809,13.6741791535809,13.6512358999675,13.6512358999675,2167.08583873131,0.0,1.0
2014-11-03,23.81,23.83,23.81,23.82,1250,13.6569717133709,13.6684433401775,13.6569717133709,13.6627075267742,2179.28986195826,0.0,1.0
2014-11-04,23.8,24.13,23.77,23.77,3993,13.6512358999675,13.840517742278,13.6340284597575,13.6340284597575,6961.52353503951,0.0,1.0
2014-11-05,23.8,24.11,23.8,24.09,800,13.6512358999675,13.8290461154713,13.6512358999675,13.8175744886646,1394.7455116533,0.0,1.0
2014-11-06,23.99,23.99,23.8,23.805,3920,13.7602163546311,13.7602163546311,13.6512358999675,13.6541038066692,6834.25300710115,0.0,1.0
2014-11-07,23.84,24.03,23.82,23.93,1100,13.6741791535809,13.7831596082445,13.6627075267742,13.725801474211,1917.77507852328,0.0,1.0
2014-11-10,23.97,23.97,23.95,23.951,2550,13.7487447278244,13.7487447278244,13.7372731010177,13.7378466823581,4445.75131839488,0.0,1.0
2014-11-11,24.08,24.08,24.0252,24.0259,3925,13.8118386752612,13.8118386752612,13.7804064178109,13.7808079247491,6842.970166549,0.0,1.0
2014-11-12,24.0854,24.09,24.08,24.08,800,13.814936014499,13.8175744886646,13.8118386752612,13.8118386752612,1394.7455116533,0.0,1.0
2014-11-13,24.2,24.2,24.14,24.14,1600,13.8806684361014,13.8806684361014,13.8462535556813,13.8462535556813,2789.49102330659,0.0,1.0
2014-11-14,24.2,24.2,24.184,24.19,1350,13.8806684361014,13.8806684361014,13.8714911346561,13.8749326226981,2353.63305091494,0.0,1.0
2014-11-17,24.2,24.2,24.1689,24.1799,6125,13.8806684361014,13.8806684361014,13.862830056417,13.8691394511607,10678.5203235955,0.0,1.0
2014-11-18,24.152,24.2,24.152,24.2,2867,13.8531365317653,13.8806684361014,13.8531365317653,13.8806684361014,4998.41922738751,0.0,1.0
2014-11-19,24.37,24.39,24.082,24.2,2867,13.9781772639583,13.989648890765,13.8129858379419,13.8806684361014,4998.4192273875,0.0,1.0
2014-11-20,24.33,24.3866,24.2,24.24,3656,13.9552340103449,13.9876987142079,13.8806684361014,13.9036116897148,6373.98698825557,0.0,1.0
2014-11-21,24.1,24.1,24.022,24.1,2400,13.8233103020679,13.8233103020679,13.7785709575218,13.8233103020679,4184.23653495989,0.0,1.0
2014-11-24,24.46,24.46,24.091,24.37,2836,14.0297995845885,14.0297995845885,13.8181480700049,13.9781772639583,4944.37283881091,0.0,1.0
2014-11-25,24.04,24.17,23.87,24.17,7135,13.9681395905025,14.0436744551766,13.8693632290056,14.0436744551766,12279.759869856,0.3125,1.0
2014-11-26,24.2,24.52,23.69,23.77,21177,14.0611055777937,14.2470375523761,13.764776493303,13.8112594869486,36446.8780327879,0.0,1.0
2014-11-28,24.1,24.1,24.07,24.07,331,14.0030018357367,14.0030018357367,13.9855707131196,13.9855707131196,569.670710150294,0.0,1.0
2014-12-01,23.91,24.06,23.91,23.988,3206,13.8926047258284,13.9797603389139,13.8926047258284,13.9379256446328,5517.71690858563,0.0,1.0
2014-12-02,23.79,23.86,23.75,23.86,4564,13.82288023536,13.8635528547999,13.7996387385372,13.8635528547999,7854.91577379439,0.0,1.0
2014-12-03,23.92,23.97,23.77,23.87,18513,13.8984151000341,13.9274669710626,13.8112594869486,13.8693632290056,31861.975398829,0.0,1.0
2014-12-04,24.3,24.39,23.84,23.84,32560,14.1192093198507,14.171502687702,13.8519321063885,13.8519321063885,56037.6988594972,0.0,1.0
2014-12-05,24.15,24.36,24.09,24.24,18521,14.0320537067652,14.1540715650849,13.997191461531,14.0843470746165,31875.7438752072,0.0,1.0
2014-12-08,24.1,24.4,24.09,24.13,10633,14.0030018357367,14.1773130619077,13.997191461531,14.0204329583538,18300.026166248,0.0,1.0
2014-12-09,24.08,24.1851,24.02,24.16,6545,13.9913810873253,14.0524481202272,13.9565188420911,14.0378640809709,11264.3347369597,0.0,1.0
2014-12-10,23.86,23.86,23.86,23.86,300,13.8635528547999,13.8635528547999,13.8635528547999,13.8635528547999,516.317864184557,0.0,1.0
2014-12-11,24.2567,24.2567,24.2,24.22,1000,14.09405039954,14.09405039954,14.0611055777937,14.0727263262051,1721.05954728186,0.0,1.0
2014-12-12,24.44,24.44,24.44,24.44,340,14.2005545587305,14.2005545587305,14.2005545587305,14.2005545587305,585.160246075831,0.0,1.0
2014-12-15,24.12,24.42,24.12,24.41,700,14.0146225841481,14.1889338103191,14.0146225841481,14.1831234361134,1204.7416830973,0.0,1.0
2014-12-16,24.29,24.42,24.29,24.3979,2265,14.113398945645,14.1889338103191,14.113398945645,14.1760928833245,3898.1998745934,0.0,1.0
2014-12-17,24.01,24.11,24.0,24.11,1300,13.9507084678854,14.0088122099424,13.9448980936797,14.0088122099424,2237.37741146641,0.0,1.0
2014-12-18,24.2342,24.2342,24.23,24.23,955,14.0809770575772,14.0809770575772,14.0785367004108,14.0785367004108,1643.61186765417,0.0,1.0
2014-12-19,24.2299,24.2299,24.2299,24.2299,1000,14.0784785966687,14.0784785966687,14.0784785966687,14.0784785966687,1721.05954728186,0.0,1.0
2014-12-22,24.4,24.44,24.39,24.39,639,14.1773130619077,14.2005545587305,14.171502687702,14.171502687702,1099.75705071311,0.0,1.0
2014-12-23,24.0138,24.11,24.0138,24.03,2006,13.9529164100835,14.0088122099424,13.9529164100835,13.9623292162968,3452.44545184742,0.0,1.0
2014-12-24,24.0138,24.0138,24.0138,24.0138,0,13.9529164100835,13.9529164100835,13.9529164100835,13.9529164100835,0,0.0,1.0
2014-12-26,24.3599,24.3599,24.01,24.01,900,14.1540134613428,14.1540134613428,13.9507084678854,13.9507084678854,1548.95359255367,0.0,1.0
2014-12-29,24.2,24.34,24.2,24.34,2545,14.0611055777937,14.1424508166735,14.0611055777937,14.1424508166735,4380.09654783232,0.0,1.0
2014-12-30,24.23,24.23,24.1919,24.23,2025,14.0785367004108,14.0785367004108,14.056399174687,14.0785367004108,3485.14558324576,0.0,1.0
2014-12-31,24.35,24.37,24.1,24.1,667,14.1482611908792,14.1598819392906,14.0030018357367,14.0030018357367,1147.946718037,0.0,1.0
2015-01-02,24.35,24.39,24.34,24.39,1700,14.1482611908792,14.171502687702,14.1424508166735,14.171502687702,2925.80123037915,0.0,1.0
2015-01-05,24.43,24.43,24.03,24.03,1457,14.1947441845248,14.1947441845248,13.9623292162968,13.9623292162968,2507.58376038966,0.0,1.0
2015-01-06,24.04,24.24,24.04,24.17,3961,13.9681395905025,14.0843470746165,13.9681395905025,14.0436744551766,6817.11686678343,0.0,1.0
2015-01-07,24.04,24.04,24.04,24.04,51,13.9681395905025,13.9681395905025,13.9681395905025,13.9681395905025,87.7740369113747,0.0,1.0
2015-01-08,24.3,24.44,24.28,24.425,2000,14.1192093198507,14.2005545587305,14.1075885714393,14.1918389974219,3442.11909456371,0.0,1.0
2015-01-09,24.33,24.34,24.33,24.34,400,14.1366404424678,14.1424508166735,14.1366404424678,14.1424508166735,688.423818912742,0.0,1.0
2015-01-12,24.2601,24.53,24.2601,24.53,1100,14.0960259267699,14.2528479265818,14.0960259267699,14.2528479265818,1893.16550201005,0.0,1.0
2015-01-13,24.4762,24.56,24.45,24.47,2600,14.2215881133551,14.2702790491989,14.2063649329362,14.2179856813476,4474.75482293283,0.0,1.0
2015-01-14,24.46,24.56,24.357,24.559,6537,14.2121753071419,14.2702790491989,14.1523284528231,14.2696980117783,11250.5662605815,0.0,1.0
2015-01-15,24.498,24.498,24.4663,24.48,300,14.2342547291235,14.2342547291235,14.2158358428914,14.2237960555533,516.317864184559,0.0,1.0
2015-01-16,24.3501,24.73,24.3501,24.6239,4223,14.1483192946212,14.3690554106958,14.1483192946212,14.3074073403733,7268.0344681713,0.0,1.0
2015-01-20,24.4233,24.6016,24.37,24.4,2317,14.1908512338069,14.2944502058946,14.1598819392906,14.1773130619077,3987.69497105208,0.0,1.0
2015-01-21,24.7386,24.74,24.6,24.74,2250,14.3740523325127,14.3748657849015,14.2935205460217,14.3748657849015,3872.38398138417,0.0,1.0
2015-01-22,24.5,24.59,24.36,24.59,900,14.2354168039647,14.287710171816,14.1540715650849,14.287710171816,1548.95359255367,0.0,1.0
2015-01-23,24.56,24.6841,24.56,24.65,2258,14.2702790491989,14.3423857930916,14.2702790491989,14.3225724170502,3886.15245776243,0.0,1.0
2015-01-26,24.76,24.76,24.4188,24.42,1272,14.3864865333129,14.3864865333129,14.1882365654144,14.1889338103191,2189.18774414252,0.0,1.0
2015-01-27,24.7,24.75,24.43,24.43,1860,14.3516242880787,14.3806761591072,14.1947441845248,14.1947441845248,3201.17075794425,0.0,1.0
2015-01-28,24.5501,24.6104,24.5077,24.6104,1457,14.2645267787352,14.2995633351956,14.239890792103,14.2995633351956,2507.58376038967,0.0,1.0
2015-01-29,24.65,24.65,24.65,24.65,187,14.3225724170502,14.3225724170502,14.3225724170502,14.3225724170502,321.838135341707,0.0,1.0
2015-01-30,24.55,24.618,24.55,24.59,3464,14.2644686749932,14.3039792195919,14.2644686749932,14.287710171816,5961.75027178435,0.0,1.0
2015-02-02,24.62,24.797,24.62,24.797,400,14.3051412944331,14.4079849178739,14.3051412944331,14.4079849178739,688.423818912742,0.0,1.0
2015-02-03,24.68,24.7,24.6,24.7,1752,14.3400035396673,14.3516242880787,14.2935205460217,14.3516242880787,3015.29632683781,0.0,1.0
2015-02-04,24.7132,24.76,24.69,24.745,4054,14.3592939820302,14.3864865333129,14.345813913873,14.3777709720043,6977.17540468065,0.0,1.0
2015-02-05,24.681,24.76,24.681,24.76,1100,14.3405845770878,14.3864865333129,14.3405845770878,14.3864865333129,1893.16550201005,0.0,1.0
2015-02-06,24.65,24.75,24.65,24.66,4214,14.3225724170502,14.3806761591072,14.3225724170502,14.3283827912559,7252.54493224574,0.0,1.0
2015-02-09,24.87,24.87,24.7408,24.82,2163,14.4504006495756,14.4504006495756,14.3753306148379,14.4213487785471,3722.65180077065,0.0,1.0
2015-02-10,24.6817,24.87,24.6817,24.87,2065,14.3409913032822,14.4504006495756,14.3409913032822,14.4504006495756,3553.98796513705,0.0,1.0
2015-02-11,24.72,24.84,24.72,24.84,4447,14.3632450364901,14.4329695269585,14.3632450364901,14.4329695269585,7653.55180676241,0.0,1.0
2015-02-12,24.85,24.86,24.73,24.85,1702,14.4387799011642,14.4445902753699,14.3690554106958,14.4387799011642,2929.24334947372,0.0,1.0
2015-02-13,24.7983,24.91,24.7983,24.8599,5900,14.4087402665207,14.4736421463984,14.4087402665207,14.4445321716278,10154.251328963,0.0,1.0
2015-02-17,24.95,24.95,24.83,24.83,3185,14.4968836432211,14.4968836432211,14.4271591527528,14.4271591527528,5481.57465809274,0.0,1.0
2015-02-18,24.9,24.94,24.9,24.9,4204,14.4678317721926,14.4910732690155,14.4678317721926,14.4678317721926,7235.33433677297,0.0,1.0
2015-02-19,24.89,24.939,24.8401,24.882,2966,14.462021397987,14.4904922315949,14.4330276307005,14.4573730986224,5104.66261723798,0.0,1.0
2015-02-20,24.95,24.97,24.94,24.95,2670,14.4968836432211,14.5085043916325,14.4910732690155,14.4968836432211,4595.22899124258,0.0,1.0
2015-02-23,24.99,24.99,24.9108,24.99,2945,14.5201251400439,14.5201251400439,14.4741069763348,14.5201251400439,5068.5203667451,0.0,1.0
2015-02-24,24.884,25.0,24.87,25.0,1681,14.4585351734635,14.5259355142496,14.4504006495756,14.5259355142496,2893.10109898081,0.0,1.0
2015-02-25,24.76,24.76,24.72,24.75,2540,14.568060727241,14.568060727241,14.5445258956945,14.5621770193544,4317.00561780337,0.3125,1.0
2015-02-26,24.77,24.77,24.6,24.6,5999,14.5739444351276,14.5739444351276,14.4739214010553,14.4739214010553,10195.9514571663,0.0,1.0
2015-02-27,24.75,24.77,24.7355,24.74,2383,14.5621770193544,14.5739444351276,14.5536456429188,14.5562933114678,4050.16708158481,0.0,1.0
2015-03-02,24.65,24.78,24.65,24.78,5087,14.5033399404883,14.5798281430142,14.5033399404883,14.5798281430142,8645.90849518337,0.0,1.0
2015-03-03,24.8417,24.91,24.6501,24.6501,6627,14.6161306206746,14.6563163455401,14.5033987775672,14.5033987775672,11263.3056020405,0.0,1.0
2015-03-04,24.76,24.89,24.69,24.89,2449,14.568060727241,14.6445489297669,14.5268747720347,14.6445489297669,4162.34124330726,0.0,1.0
2015-03-05,24.85,24.96,24.84,24.87,4267,14.6210140982204,14.6857348849731,14.6151303903338,14.6327815139937,7252.2295162075,0.0,1.0
2015-03-06,24.8577,24.89,24.8577,24.89,800,14.6255445532931,14.6445489297669,14.6255445532931,14.6445489297669,1359.68680875697,0.0,1.0
2015-03-09,24.9,25.0,24.85,24.97,2340,14.6504326376535,14.7092697165196,14.6210140982204,14.6916185928597,3977.08391561413,0.0,1.0
2015-03-10,24.96,24.96,24.82,24.9,2328,14.6857348849731,14.6857348849731,14.6033629745606,14.6504326376535,3956.68861348279,0.0,1.0
2015-03-11,24.96,24.97,24.9546,24.9546,1195,14.6857348849731,14.6916185928597,14.6825576827144,14.6825576827144,2031.03217058073,0.0,1.0
2015-03-12,24.96,24.96,24.96,24.96,90,14.6857348849731,14.6857348849731,14.6857348849731,14.6857348849731,152.964765985159,0.0,1.0
2015-03-13,24.98,25.0,24.8456,24.99,9696,14.6975023007463,14.7092697165196,14.6184252667503,14.703386008633,16479.4041221345,0.0,1.0
2015-03-16,24.7588,24.98,24.7588,24.8,1757,14.5673546822946,14.6975023007463,14.5673546822946,14.5915955587874,2986.21215373249,0.0,1.0
2015-03-17,24.78,24.97,24.78,24.97,3900,14.5798281430142,14.6916185928597,14.5798281430142,14.6916185928597,6628.47319269022,0.0,1.0
2015-03-18,24.9,25.0,24.7501,24.7501,2624,14.6504326376535,14.7092697165196,14.5622358564332,14.5622358564332,4459.77273272285,0.0,1.0
2015-03-19,24.82,24.82,24.82,24.82,200,14.6033629745606,14.6033629745606,14.6033629745606,14.6033629745606,339.921702189243,0.0,1.0
2015-03-20,24.9379,25.0,24.91,24.98,2000,14.6727318905437,14.7092697165196,14.6563163455401,14.6975023007463,3399.21702189243,0.0,1.0
2015-03-23,24.95,25.0,24.95,25.0,1203,14.6798511770865,14.7092697165196,14.6798511770865,14.7092697165196,2044.62903866829,0.0,1.0
2015-03-24,24.983,25.0,24.983,25.0,1435,14.6992674131123,14.7092697165196,14.6992674131123,14.7092697165196,2438.93821320782,0.0,1.0
2015-03-25,24.9995,25.0,24.9995,25.0,425,14.7089755311252,14.7092697165196,14.7089755311252,14.7092697165196,722.333617152141,0.0,1.0
2015-03-26,24.9637,25.0,24.9637,25.0,784,14.6879118568912,14.7092697165196,14.6879118568912,14.7092697165196,1332.49307258183,0.0,1.0
2015-03-27,25.0,25.0,25.0,25.0,1000,14.7092697165196,14.7092697165196,14.7092697165196,14.7092697165196,1699.60851094621,0.0,1.0
2015-03-30,25.0,25.0,25.0,25.0,350,14.7092697165196,14.7092697165196,14.7092697165196,14.7092697165196,594.862978831172,0.0,1.0
2015-03-31,25.0284,25.0284,25.0,25.0,3183,14.7259794469175,14.7259794469175,14.7092697165196,14.7092697165196,5409.8538903418,0.0,1.0
2015-04-01,25.0544,25.07,25.001,25.001,1180,14.7412770874227,14.7504556717258,14.7098580873082,14.7098580873082,2005.53804291653,0.0,1.0
2015-04-02,25.0544,25.0544,25.0544,25.0544,60,14.7412770874227,14.7412770874227,14.7412770874227,14.7412770874227,101.976510656773,0.0,1.0
2015-04-06,25.07,25.07,25.0526,25.0526,1200,14.7504556717258,14.7504556717258,14.7402180200031,14.7402180200031,2039.53021313545,0.0,1.0
2015-04-07,25.17,25.17,25.07,25.08,4438,14.8092927505919,14.8092927505919,14.7504556717258,14.7563393796124,7542.86257157928,0.0,1.0
2015-04-08,25.05,25.15,25.02,25.05,2130,14.7386882559526,14.7975253348187,14.7210371322928,14.7386882559526,3620.16612831543,0.0,1.0
2015-04-09,25.1428,25.1428,25.0529,25.0529,830,14.7932890651403,14.7932890651403,14.7403945312397,14.7403945312397,1410.67506408536,0.0,1.0
2015-04-10,25.2322,25.2322,25.1666,25.1666,450,14.8458894136466,14.8458894136466,14.8072922899104,14.8072922899104,764.823829925794,0.0,1.0
2015-04-13,25.03,25.26,25.03,25.2163,944,14.7269208401794,14.8622461215714,14.7269208401794,14.8365343181069,1604.43043433322,0.0,1.0
2015-04-14,25.34,25.34,25.0101,25.2396,1941,14.9093157846642,14.9093157846642,14.715212261485,14.8502433574827,3298.9401197466,0.0,1.0
2015-04-15,25.2377,25.2377,25.04,25.05,842,14.8491254529842,14.8491254529842,14.732804548066,14.7386882559526,1431.07036621671,0.0,1.0
2015-04-16,25.15,25.2499,25.0188,25.05,2025,14.7975253348187,14.8563035766059,14.7203310873464,14.7386882559526,3441.70723466607,0.0,1.0
2015-04-17,25.15,25.15,25.15,25.15,0,14.7975253348187,14.7975253348187,14.7975253348187,14.7975253348187,0,0.0,1.0
2015-04-20,25.34,25.34,25.34,25.34,748,14.9093157846642,14.9093157846642,14.9093157846642,14.9093157846642,1271.30716618777,0.0,1.0
2015-04-21,25.18,25.18,25.18,25.18,100,14.8151764584785,14.8151764584785,14.8151764584785,14.8151764584785,169.960851094621,0.0,1.0
2015-04-22,25.0301,25.14,25.03,25.14,1305,14.7269796772583,14.7916416269321,14.7269208401794,14.7916416269321,2217.9891067848,0.0,1.0
2015-04-23,25.2492,25.3,25.03,25.03,1520,14.8558917170538,14.8857809531178,14.7269208401794,14.7269208401794,2583.40493663825,0.0,1.0
2015-04-24,25.22,25.22,25.2,25.2,829,14.8387112900249,14.8387112900249,14.8269438742517,14.8269438742517,1408.97545557441,0.0,1.0
2015-04-27,25.06,25.1,25.05,25.1,1131,14.7445719638392,14.7681067953856,14.7386882559526,14.7681067953856,1922.25722588017,0.0,1.0
2015-04-28,25.05,25.05,25.05,25.05,230,14.7386882559526,14.7386882559526,14.7386882559526,14.7386882559526,390.909957517628,0.0,1.0
2015-04-29,25.3,25.3,25.12,25.121,2300,14.8857809531178,14.8857809531178,14.7798742111589,14.7804625819475,3909.09957517628,0.0,1.0
2015-04-30,25.06,25.06,25.06,25.06,100,14.7445719638392,14.7445719638392,14.7445719638392,14.7445719638392,169.960851094621,0.0,1.0
2015-05-01,25.076,25.08,25.06,25.08,1400,14.7539858964578,14.7563393796124,14.7445719638392,14.7563393796124,2379.45191532469,0.0,1.0
2015-05-04,25.18,25.26,25.0601,25.0601,1600,14.8151764584785,14.8622461215714,14.7446308009181,14.7446308009181,2719.37361751394,0.0,1.0
2015-05-05,25.06,25.1368,25.06,25.07,700,14.7445719638392,14.7897588404084,14.7445719638392,14.7504556717258,1189.72595766235,0.0,1.0
2015-05-06,25.02,25.1237,24.97,25.1237,1422,14.7210371322928,14.7820511830769,14.6916185928597,14.7820511830769,2416.84330256551,0.0,1.0
2015-05-07,24.9226,24.9226,24.8668,24.8668,599,14.6637298174772,14.6637298174772,14.6308987274699,14.6308987274699,1018.06549805678,0.0,1.0
2015-05-08,25.0,25.03,25.0,25.0001,1000,14.7092697165196,14.7269208401794,14.7092697165196,14.7093285535984,1699.60851094621,0.0,1.0
2015-05-11,25.2,25.34,25.01,25.34,3234,14.8269438742517,14.9093157846642,14.7151534244062,14.9093157846642,5496.53392440005,0.0,1.0
2015-05-12,25.132,25.2,25.132,25.2,884,14.7869346606228,14.8269438742517,14.7869346606228,14.8269438742517,1502.45392367645,0.0,1.0
2015-05-13,25.01,25.01,25.01,25.01,248,14.7151534244062,14.7151534244062,14.7151534244062,14.7151534244062,421.502910714659,0.0,1.0
2015-05-14,25.02,25.1717,25.01,25.01,1170,14.7210371322928,14.8102929809326,14.7151534244062,14.7151534244062,1988.54195780706,0.0,1.0
2015-05-15,25.02,25.02,25.02,25.02,425,14.7210371322928,14.7210371322928,14.7210371322928,14.7210371322928,722.333617152138,0.0,1.0
2015-05-18,25.02,25.02,25.02,25.02,0,14.7210371322928,14.7210371322928,14.7210371322928,14.7210371322928,0,0.0,1.0
2015-05-19,24.9547,25.0493,24.9547,25.03,1429,14.6826165197932,14.7382763964005,14.6826165197932,14.7269208401794,2428.74056214214,0.0,1.0
2015-05-20,25.2025,25.2025,25.1574,25.1994,1780,14.8284148012234,14.8284148012234,14.8018792786548,14.8265908517785,3025.30314948425,0.0,1.0
2015-05-21,25.2272,25.23,25.2272,25.23,387,14.8429475597033,14.8445949979115,14.8429475597033,14.8445949979115,657.748493736183,0.0,1.0
2015-05-22,25.21,25.212,25.21,25.212,967,14.8328275821383,14.8340043237156,14.8328275821383,14.8340043237156,1643.52143008499,0.0,1.0
2015-05-26,25.23,25.23,25.14,25.21,2480,14.8445949979115,14.8445949979115,14.7916416269321,14.8328275821383,4215.02910714661,0.0,1.0
2015-05-27,25.186,25.186,25.0299,25.0299,900,15.002572554667,15.002572554667,14.909588294531,14.909588294531,1510.90087499351,0.3125,1.0
2015-05-28,25.19,25.3,24.99,25.3,5800,15.0049552391035,15.0704790611083,14.8858210172766,15.0704790611083,9736.91674995821,0.0,1.0
2015-05-29,24.9659,25.25,24.9659,24.98,1700,14.8714653435464,15.0406955056516,14.8714653435464,14.8798643061852,2853.92387498775,0.0,1.0
2015-06-01,24.9659,24.9659,24.9659,24.9659,98,14.8714653435464,14.8714653435464,14.8714653435464,14.8714653435464,164.520317499294,0.0,1.0
2015-06-02,24.97,24.97,24.97,24.97,101,14.8739075950939,14.8739075950939,14.8739075950939,14.8739075950939,169.556653749272,0.0,1.0
2015-06-03,24.9652,24.9849,24.94,24.95,1098,14.87104837377,14.88278309462,14.8560374618198,14.8619941729112,1843.29906749209,0.0,1.0
2015-06-04,24.92,25.0,24.92,24.9592,1190,14.8441240396371,14.8917777283679,14.8441240396371,14.8674743471152,1997.74671249143,0.0,1.0
2015-06-05,25.0,25.0,24.91,24.91,1300,14.8917777283679,14.8917777283679,14.8381673285458,14.8381673285458,2182.41237499063,0.0,1.0
2015-06-08,25.0,25.0,25.0,25.0,1100,14.8917777283679,14.8917777283679,14.8917777283679,14.8917777283679,1846.65662499207,0.0,1.0
2015-06-09,24.95,24.99,24.81,24.98,4145,14.8619941729112,14.8858210172766,14.7786002176323,14.8798643061852,6958.53791872012,0.0,1.0
2015-06-10,24.95,24.95,24.95,24.95,0,14.8619941729112,14.8619941729112,14.8619941729112,14.8619941729112,0,0.0,1.0
2015-06-11,24.78,25.0,24.62,24.62,2400,14.7607300843583,14.8917777283679,14.6654227068967,14.6654227068967,4029.0689999827,0.0,1.0
2015-06-12,24.98,24.98,24.716,24.95,1800,14.8798643061852,14.8798643061852,14.7226071333736,14.8619941729112,3021.80174998703,0.0,1.0
2015-06-15,24.879,24.879,24.65,24.66,1000,14.8197015241626,14.8197015241626,14.6832928401708,14.6892495512621,1678.77874999279,0.0,1.0
2015-06-16,24.93,24.96,24.93,24.96,200,14.8500807507285,14.8679508840025,14.8500807507285,14.8679508840025,335.755749998558,0.0,1.0
2015-06-17,24.8789,24.94,24.8,24.94,1203,14.8196419570517,14.8560374618198,14.772643506541,14.8560374618198,2019.57083624133,0.0,1.0
2015-06-18,24.96,24.96,24.6831,24.72,1233,14.8679508840025,14.8679508840025,14.7030095538831,14.7249898178102,2069.93419874112,0.0,1.0
2015-06-19,24.8978,24.9,24.8978,24.9,297,14.8309001410143,14.8322106174544,14.8309001410143,14.8322106174544,498.597288747861,0.0,1.0
2015-06-22,24.75,24.7501,24.68,24.68,890,14.7428599510842,14.7429195181951,14.7011629734448,14.7011629734448,1494.11308749359,0.0,1.0
2015-06-23,24.9175,24.9663,24.71,24.71,983,14.8426348618643,14.8717036119901,14.7190331067188,14.7190331067188,1650.23951124292,0.0,1.0
2015-06-24,24.66,24.81,24.66,24.76,1600,14.6892495512621,14.7786002176323,14.6892495512621,14.7488166621756,2686.04599998847,0.0,1.0
2015-06-25,24.925,24.925,24.88,24.88,300,14.8471023951828,14.8471023951828,14.8202971952717,14.8202971952717,503.633624997838,0.0,1.0
2015-06-26,24.87,24.9,24.7,24.9,400,14.8143404841804,14.8322106174544,14.7130763956275,14.8322106174544,671.511499997117,0.0,1.0
2015-06-29,24.87,24.87,24.87,24.87,0,14.8143404841804,14.8143404841804,14.8143404841804,14.8143404841804,0,0.0,1.0
2015-06-30,24.7833,24.862,24.7,24.862,3180,14.7626957990184,14.8095751153073,14.7130763956275,14.8095751153073,5338.51642497709,0.0,1.0
2015-07-01,24.9,24.9,24.7,24.7,2832,14.8322106174544,14.8322106174544,14.7130763956275,14.7130763956275,4754.3014199796,0.0,1.0
2015-07-02,24.83,24.95,24.8,24.8,1547,14.790513639815,14.8619941729112,14.772643506541,14.772643506541,2597.07072623885,0.0,1.0
2015-07-06,24.83,24.83,24.83,24.83,0,14.790513639815,14.790513639815,14.790513639815,14.790513639815,0,0.0,1.0
2015-07-07,24.83,24.83,24.83,24.83,0,14.790513639815,14.790513639815,14.790513639815,14.790513639815,0,0.0,1.0
2015-07-08,24.83,24.83,24.83,24.83,0,14.790513639815,14.790513639815,14.790513639815,14.790513639815,0,0.0,1.0
2015-07-09,24.26,24.71,24.2,24.71,10891,14.4509811076082,14.7190331067188,14.4152408410601,14.7190331067188,18283.5793661715,0.0,1.0
2015-07-10,24.38,24.5595,24.21,24.25,2367,14.5224616407044,14.6293846047941,14.4211975521515,14.4450243965169,3973.66930123294,0.0,1.0
2015-07-13,24.46,24.595,24.46,24.595,1396,14.5701153294352,14.6505309291683,14.5701153294352,14.6505309291683,2343.57513498993,0.0,1.0
2015-07-14,24.35,24.35,24.16,24.16,398,14.5045915074303,14.5045915074303,14.3914139966947,14.3914139966947,668.153942497134,0.0,1.0
2015-07-15,24.46,24.5448,24.1559,24.1559,926,14.5701153294352,14.6206282394898,14.3889717451473,14.3889717451473,1554.54912249332,0.0,1.0
2015-07-16,24.4648,24.4648,24.15,24.15,295,14.572974550759,14.572974550759,14.3854572856034,14.3854572856034,495.239731247874,0.0,1.0
2015-07-17,24.62,24.6711,24.62,24.6711,505,14.6654227068967,14.6958615005735,14.6654227068967,14.6958615005735,847.783268746362,0.0,1.0
2015-07-20,24.33,24.63,24.33,24.63,400,14.4926780852476,14.6713794179881,14.4926780852476,14.6713794179881,671.51149999712,0.0,1.0
2015-07-21,24.5747,24.62,24.37,24.37,2441,14.6384388056529,14.6654227068967,14.516504929613,14.516504929613,4097.89892873241,0.0,1.0
2015-07-22,24.6115,24.6895,24.6115,24.6895,200,14.6603595024691,14.7068218489816,14.6603595024691,14.7068218489816,335.755749998558,0.0,1.0
2015-07-23,24.4794,24.506,24.382,24.382,1292,14.5816713489524,14.5975162004554,14.5236529829227,14.5236529829227,2168.98214499069,0.0,1.0
2015-07-24,24.37,24.38,24.37,24.38,400,14.516504929613,14.5224616407044,14.516504929613,14.5224616407044,671.511499997119,0.0,1.0
2015-07-27,24.1,24.51,24.1,24.51,1400,14.3556737301467,14.5998988848919,14.3556737301467,14.5998988848919,2350.29024998991,0.0,1.0
2015-07-28,24.38,24.53,24.2,24.2,2503,14.5224616407044,14.6118123070746,14.4152408410601,14.4152408410601,4201.98321123196,0.0,1.0
2015-07-29,24.17,24.48,24.17,24.48,3489,14.3973707077861,14.5820287516179,14.3973707077861,14.5820287516179,5857.25905872485,0.0,1.0
2015-07-30,24.1301,24.35,24.13,24.35,2380,14.3736034305316,14.5045915074303,14.3735438634207,14.5045915074303,3995.49342498285,0.0,1.0
2015-07-31,24.31,24.36,24.31,24.36,300,14.4807646630649,14.5105482185217,14.4807646630649,14.5105482185217,503.63362499784,0.0,1.0
2015-08-03,24.35,24.41,24.16,24.17,1805,14.5045915074303,14.5403317739784,14.3914139966947,14.3973707077861,3030.195643737,0.0,1.0
2015-08-04,24.3,24.3,24.15,24.18,3567,14.4748079519736,14.4748079519736,14.3854572856034,14.4033274188774,5988.2038012243,0.0,1.0
2015-08-05,24.3199,24.39,24.23,24.39,3383,14.4866618070454,14.5284183517957,14.4331109743342,14.5284183517957,5679.30851122562,0.0,1.0
2015-08-06,24.34,24.3899,24.24,24.24,1357,14.498634796339,14.5283587846848,14.4390676854255,14.4390676854255,2278.10276374022,0.0,1.0
2015-08-07,24.5343,24.5343,24.33,24.33,1233,14.6143736928439,14.6143736928439,14.4926780852476,14.4926780852476,2069.93419874111,0.0,1.0
2015-08-10,24.51,24.55,24.4939,24.4939,2600,14.5998988848919,14.6237257292573,14.5903085800348,14.5903085800348,4364.82474998126,0.0,1.0
2015-08-11,24.49,24.49,24.35,24.35,500,14.5879854627092,14.5879854627092,14.5045915074303,14.5045915074303,839.389374996397,0.0,1.0
2015-08-12,24.59,24.59,24.59,24.59,200,14.6475525736227,14.6475525736227,14.6475525736227,14.6475525736227,335.755749998558,0.0,1.0
2015-08-13,24.5724,24.59,24.57,24.59,700,14.6370687621019,14.6475525736227,14.63563915144,14.6475525736227,1175.14512499496,0.0,1.0
2015-08-14,24.48,24.59,24.48,24.58,2378,14.5820287516179,14.6475525736227,14.5820287516179,14.6415958625313,3992.13586748285,0.0,1.0
2015-08-17,24.59,24.59,24.54,24.59,3471,14.6475525736227,14.6475525736227,14.6177690181659,14.6475525736227,5827.04104122498,0.0,1.0
2015-08-18,24.42,24.5196,24.42,24.5196,600,14.5462884850698,14.6056173275396,14.5462884850698,14.6056173275396,1007.26724999567,0.0,1.0
2015-08-19,24.569,24.59,24.5603,24.5899,1599,14.6350434803308,14.6475525736227,14.6298611416814,14.6474930065118,2684.36722123848,0.0,1.0
2015-08-20,24.74,24.7599,24.5,24.64,6128,14.7369032399929,14.7487570950647,14.5939421738005,14.6773361290794,10287.5561799558,0.0,1.0
2015-08-21,24.58,24.77,24.58,24.77,707,14.6415958625313,14.7547733732669,14.6415958625313,14.7547733732669,1186.89657624491,0.0,1.0
2015-08-24,24.73,25.0,24.72,24.8,3041,14.7309465289015,14.8917777283679,14.7249898178102,14.772643506541,5105.1661787281,0.0,1.0
2015-08-25,24.66,24.9399,24.58,24.58,2113,14.6892495512621,14.8559778947089,14.6415958625313,14.6415958625313,3547.25949873477,0.0,1.0
2015-08-26,24.91,24.96,24.89,24.91,1031,14.8381673285458,14.8679508840025,14.8262539063631,14.8381673285458,1730.82089124257,0.0,1.0
2015-08-27,24.5,24.61,24.37,24.61,3325,14.7800893954051,14.8464489804457,14.7016644312663,14.8464489804457,5511.63784065646,0.3125,1.0
2015-08-28,24.54,24.5699,24.5128,24.5699,3784,14.8042201536017,14.8222578953537,14.7878112380281,14.8222578953537,6272.49250798316,0.0,1.0
2015-08-31,24.4674,24.54,24.4674,24.54,1365,14.7604228274749,14.8042201536017,14.7604228274749,14.8042201536017,2262.67237669054,0.0,1.0
2015-09-01,24.4,24.5,24.23,24.5,5163,14.7197624999137,14.7800893954051,14.6172067775782,14.7800893954051,8558.37178084487,0.0,1.0
2015-09-02,24.375,24.57,24.18,24.3,4472,14.7046807760408,14.8223182222492,14.5870433298325,14.6594356044222,7412.94569125283,0.0,1.0
2015-09-03,24.3,24.45,24.194,24.194,4101,14.6594356044222,14.7499259476594,14.5954890952013,14.5954890952013,6797.96294271643,0.0,1.0
2015-09-04,24.3,24.56,24.18,24.53,1589,14.6594356044222,14.8162855327,14.5870433298325,14.7981874640526,2633.98271542951,0.0,1.0
2015-09-08,24.3,24.56,24.3,24.5467,5935,14.6594356044222,14.8162855327,14.6594356044222,14.8082620555997,9838.06634114168,0.0,1.0
2015-09-09,24.268,24.3499,24.268,24.3,2220,14.640130997865,14.6895387252725,14.640130997865,14.6594356044222,3679.95067857362,0.0,1.0
2015-09-10,24.2792,24.3381,24.15,24.15,5050,14.64688761016,14.6824201516045,14.5689452611851,14.5689452611851,8371.05897603461,0.0,1.0
2015-09-11,24.32,24.57,24.29,24.42,8804,14.6715009835205,14.8223182222492,14.6534029148731,14.731827879012,14593.8224207938,0.0,1.0
2015-09-14,24.49,24.49,24.49,24.49,200,14.774056705856,14.774056705856,14.774056705856,14.774056705856,331.527088159786,0.0,1.0
2015-09-15,24.53,24.56,24.4,24.5,2025,14.7981874640526,14.8162855327,14.7197624999137,14.7800893954051,3356.71176761783,0.0,1.0
2015-09-16,24.46,24.56,24.1601,24.17,3400,14.7559586372086,14.8162855327,14.5750382776297,14.5810106402834,5635.96049871635,0.0,1.0
2015-09-17,24.4999,24.57,24.48,24.48,726,14.7800290685097,14.8223182222492,14.7680240163069,14.7680240163069,1203.44333002002,0.0,1.0
2015-09-18,24.3,24.33,24.29,24.29,1100,14.6594356044222,14.6775336730697,14.6534029148731,14.6534029148731,1823.39898487883,0.0,1.0
2015-09-21,24.59,24.59,24.55,24.55,3265,14.8343836013475,14.8343836013475,14.8102528431509,14.8102528431509,5412.17971420849,0.0,1.0
2015-09-22,24.6273,24.77,24.5201,24.538,3667,14.8568855333658,14.9429720132321,14.7922151013989,14.8030136156919,6078.54916140966,0.0,1.0
2015-09-23,24.58,24.77,24.54,24.77,1300,14.8283509117983,14.9429720132321,14.8042201536017,14.9429720132321,2154.92607303861,0.0,1.0
2015-09-24,24.549,24.77,24.54,24.7676,2000,14.809649574196,14.9429720132321,14.8042201536017,14.9415241677403,3315.27088159785,0.0,1.0
2015-09-25,24.5401,24.5501,24.5401,24.5501,400,14.8042804804972,14.8103131700464,14.8042804804972,14.8103131700464,663.054176319573,0.0,1.0
2015-09-28,24.6043,24.6043,24.56,24.56,217,14.8430103474027,14.8430103474027,14.8162855327,14.8162855327,359.706890653368,0.0,1.0
2015-09-29,24.626,24.65,24.626,24.626,479,14.8561012837244,14.8705797386423,14.8561012837244,14.8561012837244,794.007376142686,0.0,1.0
2015-09-30,24.54,24.65,24.53,24.54,2950,14.8042201536017,14.8705797386423,14.7981874640526,14.8042201536017,4890.02455035685,0.0,1.0
2015-10-01,24.71,24.74,24.6201,24.72,2279,14.9067758759372,14.9248739445846,14.8525419968904,14.9128085654863,3777.75116958076,0.0,1.0
2015-10-02,24.684,24.77,24.48,24.64,3369,14.8910908831094,14.9429720132321,14.7680240163069,14.8645470490932,5584.5738000516,0.0,1.0
2015-10-05,24.6848,24.6848,24.6848,24.6848,100,14.8915734982733,14.8915734982733,14.8915734982733,14.8915734982733,165.763544079894,0.0,1.0
2015-10-06,24.9,24.97,24.68,24.7552,4670,15.0213969773709,15.063625804215,14.8886778072898,14.9340436326993,7741.15750853103,0.0,1.0
2015-10-07,24.86,24.98,24.86,24.93,1220,14.9972662191744,15.0696584937641,14.9972662191744,15.0394950460184,2022.31523777469,0.0,1.0
2015-10-08,24.83,24.89,24.76,24.86,3813,14.9791681505269,15.0153642878218,14.9369393236829,14.9972662191744,6320.56393576633,0.0,1.0
2015-10-09,24.91,24.91,24.7201,24.8432,5021,15.0274296669201,15.0274296669201,14.9128688923818,14.9871313007318,8322.98754825142,0.0,1.0
2015-10-12,24.8833,24.98,24.84,24.98,2925,15.0113223858239,15.0696584937641,14.9852008400761,15.0696584937641,4848.58366433686,0.0,1.0
2015-10-13,24.96,24.96,24.96,24.96,1200,15.0575931146658,15.0575931146658,15.0575931146658,15.0575931146658,1989.16252895872,0.0,1.0
2015-10-14,24.8301,24.949,24.81,24.94,3955,14.9792284774224,15.0509571561618,14.9671027714286,15.0455277355675,6555.94816835978,0.0,1.0
2015-10-15,24.916,24.916,24.916,24.916,475,15.0310492806496,15.0310492806496,15.0310492806496,15.0310492806496,787.37683437949,0.0,1.0
2015-10-16,24.99,24.99,24.99,24.99,575,15.0756911833132,15.0756911833132,15.0756911833132,15.0756911833132,953.140378459388,0.0,1.0
2015-10-19,24.82,24.98,24.81,24.97,1935,14.9731354609778,15.0696584937641,14.9671027714286,15.063625804215,3207.52457794593,0.0,1.0
2015-10-20,24.96,24.98,24.898,24.95,3709,15.0575931146658,15.0696584937641,15.0201904394611,15.0515604251167,6148.16984992324,0.0,1.0
2015-10-21,24.98,24.98,24.9317,24.98,2698,15.0696584937641,15.0696584937641,15.0405206032417,15.0696584937641,4472.30041927551,0.0,1.0
2015-10-22,24.9,24.9799,24.88,24.97,2350,15.0213969773709,15.0695981668686,15.0093315982727,15.063625804215,3895.4432858775,0.0,1.0
2015-10-23,24.99,24.99,24.9,24.98,3935,15.0756911833132,15.0756911833132,15.0213969773709,15.0696584937641,6522.79545954381,0.0,1.0
2015-10-26,24.8481,24.9882,24.8481,24.888,1730,14.9900873186109,15.0746052991944,14.9900873186109,15.014157749912,2867.70931258215,0.0,1.0
2015-10-27,24.87,25.0,24.87,24.98,5400,15.0032989087235,15.0817238728624,15.0032989087235,15.0696584937641,8951.23138031423,0.0,1.0
2015-10-28,25.0,25.0,24.9118,25.0,1959,15.0817238728624,15.0817238728624,15.0285155510389,15.0817238728624,3247.3078285251,0.0,1.0
2015-10-29,25.15,25.15,25.0,25.0,1553,15.1722142160996,15.1722142160996,15.0817238728624,15.0817238728624,2574.30783956073,0.0,1.0
2015-10-30,25.1025,25.15,24.9999,25.15,5579,15.1435589407411,15.1722142160996,15.0816635459669,15.1722142160996,9247.94812421725,0.0,1.0
2015-11-02,25.06,25.1477,24.92,25.127,2006,15.1179200101573,15.1708266975033,15.0334623564692,15.1583390301365,3325.21669424265,0.0,1.0
2015-11-03,25.06,25.06,24.9401,24.9401,2710,15.1179200101573,15.1179200101573,15.045588062463,15.045588062463,4492.19204456509,0.0,1.0
2015-11-04,25.23,25.43,24.96,25.1454,4620,15.2204757324927,15.3411295234756,15.0575931146658,15.169439178907,7658.27573649107,0.0,1.0
2015-11-05,25.43,25.44,25.05,25.0845,7502,15.3411295234756,15.3471622130248,15.1118873206081,15.1327000995527,12435.5810768736,0.0,1.0
2015-11-06,25.42,25.43,25.1691,25.1691,1866,15.3350968339265,15.3411295234756,15.1837366531384,15.1837366531384,3093.1477325308,0.0,1.0
2015-11-09,25.1501,25.2,25.07,25.2,1260,15.1722745429951,15.2023776638453,15.1239526997064,15.2023776638453,2088.62065540665,0.0,1.0
2015-11-10,25.1794,25.1794,25.1794,25.1794,400,15.1899503233741,15.1899503233741,15.1899503233741,15.1899503233741,663.05417631957,0.0,1.0
2015-11-11,25.3365,25.3365,25.3365,25.3365,517,15.2847238761911,15.2847238761911,15.2847238761911,15.2847238761911,856.997522893048,0.0,1.0
2015-11-12,25.2883,25.3965,25.2883,25.396,1550,15.2556463125642,15.320920013486,15.2556463125642,15.3206183790085,2569.33493323835,0.0,1.0
2015-11-13,25.3999,25.3999,25.352,25.37,1677,15.3229711279327,15.3229711279327,15.2940745449923,15.3049333861808,2779.85463421981,0.0,1.0
2015-11-16,25.4199,25.42,25.2287,25.42,1995,15.335036507031,15.3350968339265,15.2196914828513,15.3350968339265,3306.98270439386,0.0,1.0
2015-11-17,25.3145,25.3145,25.1101,25.281,1898,15.271451959183,15.271451959183,15.1481437847985,15.2512424491934,3146.19206663637,0.0,1.0
2015-11-18,25.42,25.43,25.31,25.43,1850,15.3350968339265,15.3411295234756,15.2687372488859,15.3411295234756,3066.62556547802,0.0,1.0
2015-11-19,25.4,25.44,25.3999,25.427,3950,15.3230314548282,15.3471622130248,15.3229711279327,15.3393197166109,6547.65999115577,0.0,1.0
2015-11-20,25.43,25.44,25.362,25.44,980,15.3411295234756,15.3471622130248,15.3001072345414,15.3471622130248,1624.48273198295,0.0,1.0
2015-11-23,25.2,25.4246,25.161,25.161,2564,15.2023776638453,15.3378718711191,15.1788501746036,15.1788501746036,4250.17727020845,0.0,1.0
2015-11-24,25.69,25.69,25.4299,25.4299,3589,15.4979794517534,15.4979794517534,15.3410691965801,15.3410691965801,5949.25359702736,0.0,1.0
2015-11-25,25.73,25.73,25.73,25.73,591,15.7106317583608,15.7106317583608,15.7106317583608,15.7106317583608,967.906971144399,0.3125,1.0
2015-11-27,25.73,25.73,25.72,25.72,778,15.7106317583608,15.7106317583608,15.7045257996517,15.7045257996517,1274.16518367232,0.0,1.0
2015-11-30,25.74,25.74,25.353,25.353,1156,15.7167377170698,15.7167377170698,15.4804371150299,15.4804371150299,1893.23258653626,0.0,1.0
2015-12-01,25.37,25.74,25.36,25.73,2291,15.4908172448353,15.7167377170698,15.4847112861263,15.7106317583608,3752.07253958008,0.0,1.0
2015-12-02,25.2801,25.3257,25.12,25.12,2624,15.435924676041,15.4637678477543,15.3381682771093,15.3381682771093,4297.44144210307,0.0,1.0
2015-12-03,25.3357,25.5,25.1893,25.48,1348,15.4698738064633,15.5701947080528,15.3804825709629,15.5579827906347,2207.67952132429,0.0,1.0
2015-12-04,25.35,25.3958,25.15,25.15,2382,15.4786053274172,15.5065706183046,15.3564861532364,15.3564861532364,3901.10728471399,0.0,1.0
2015-12-07,25.35,25.35,25.35,25.35,25,15.4786053274172,15.4786053274172,15.4786053274172,15.4786053274172,40.9436113005247,0.0,1.0
2015-12-08,25.5,25.5,25.48,25.5,2714,15.5701947080528,15.5701947080528,15.5579827906347,15.5701947080528,4444.83844278496,0.0,1.0
2015-12-09,25.5,25.5,25.5,25.5,0,15.5701947080528,15.5701947080528,15.5701947080528,15.5701947080528,0,0.0,1.0
2015-12-10,25.5,25.5,25.5,25.5,0,15.5701947080528,15.5701947080528,15.5701947080528,15.5701947080528,0,0.0,1.0
2015-12-11,25.1764,25.1764,25.12,25.15,600,15.3726058842283,15.3726058842283,15.3381682771093,15.3564861532364,982.646671212589,0.0,1.0
2015-12-14,25.2572,25.3945,24.9101,24.92,490,15.4219420305973,15.5057768436725,15.2100042038065,15.2160491029285,802.494781490284,0.0,1.0
2015-12-15,25.4052,25.4052,24.8168,24.8168,1071,15.5123102194911,15.5123102194911,15.1530356090512,15.1530356090512,1754.02430811448,0.0,1.0
2015-12-16,25.2999,25.2999,24.62,24.78,4510,15.4480144742849,15.4480144742849,15.0328703416573,15.1305656810019,7386.22747861465,0.0,1.0
2015-12-17,25.2999,25.2999,25.2999,25.2999,0,15.4480144742849,15.4480144742849,15.4480144742849,15.4480144742849,0,0.0,1.0
2015-12-18,24.6015,24.6015,24.6015,24.6015,200,15.0215743180456,15.0215743180456,15.0215743180456,15.0215743180456,327.548890404196,0.0,1.0
2015-12-21,25.32,25.32,25.32,25.32,640,15.4602874512901,15.4602874512901,15.4602874512901,15.4602874512901,1048.15644929343,0.0,1.0
2015-12-22,24.8097,24.8097,24.8097,24.8097,220,15.1487003783678,15.1487003783678,15.1487003783678,15.1487003783678,360.303779444616,0.0,1.0
2015-12-23,25.33,25.33,25.33,25.33,400,15.4663934099991,15.4663934099991,15.4663934099991,15.4663934099991,655.097780808395,0.0,1.0
2015-12-24,25.33,25.33,25.33,25.33,0,15.4663934099991,15.4663934099991,15.4663934099991,15.4663934099991,0,0.0,1.0
2015-12-28,25.4916,25.4916,24.9372,24.9372,1300,15.5650657027372,15.5650657027372,15.226551351908,15.226551351908,2129.06778762728,0.0,1.0
2015-12-29,24.9404,24.9404,24.9404,24.9404,250,15.2285052586949,15.2285052586949,15.2285052586949,15.2285052586949,409.436113005247,0.0,1.0
2015-12-30,25.3347,25.5,25.3347,25.47,850,15.4692632105924,15.5701947080528,15.4692632105924,15.5518768319257,1392.08278421784,0.0,1.0
2015-12-31,25.3347,25.3347,25.3347,25.3347,1,15.4692632105924,15.4692632105924,15.4692632105924,15.4692632105924,1.63774445202098,0.0,1.0
2016-01-04,24.729,25.48,24.5656,24.5656,2141,15.0994252915858,15.5579827906347,14.9996539262801,14.9996539262801,3506.41087177693,0.0,1.0
2016-01-05,25.47,25.47,25.44,25.45,786,15.5518768319257,15.5518768319257,15.5335589557986,15.5396649145076,1287.26713928849,0.0,1.0
2016-01-06,25.44,25.48,25.1,25.48,2400,15.5335589557986,15.5579827906347,15.3259563596912,15.5579827906347,3930.58668485036,0.0,1.0
2016-01-07,24.8501,25.252,24.72,24.9,2000,15.1733684515523,15.4187669320686,15.0939299287477,15.2038371855104,3275.48890404197,0.0,1.0
2016-01-08,25.16,25.2985,25.06,25.27,1511,15.3625921119455,15.4471596400657,15.3015325248551,15.4297576577449,2474.6318670037,0.0,1.0
2016-01-11,25.16,25.16,25.16,25.16,435,15.3625921119455,15.3625921119455,15.3625921119455,15.3625921119455,712.418836629126,0.0,1.0
2016-01-12,25.1,25.442,25.1,25.29,2520,15.3259563596912,15.5347801475404,15.3259563596912,15.441969575163,4127.11601909288,0.0,1.0
2016-01-13,25.1081,25.15,25.0213,25.05,2191,15.3309021862455,15.3564861532364,15.2779024646511,15.295426566146,3588.29809437798,0.0,1.0
2016-01-14,25.1081,25.1081,25.1081,25.1081,0,15.3309021862455,15.3309021862455,15.3309021862455,15.3309021862455,0,0.0,1.0
2016-01-15,25.4699,25.48,25.32,25.4785,6700,15.5518157723386,15.5579827906347,15.4602874512901,15.5570668968284,10972.8878285406,0.0,1.0
2016-01-19,25.28,25.4,25.16,25.16,1700,15.4358636164539,15.5091351209624,15.3625921119455,15.3625921119455,2784.16556843568,0.0,1.0
2016-01-20,25.5,25.6,24.71,25.29,15824,15.5701947080528,15.6312542951432,15.0878239700386,15.441969575163,25915.6682087801,0.0,1.0
2016-01-21,25.53,25.57,25.4147,25.5,2208,15.58851258418,15.6129364190161,15.5181108802647,15.5701947080528,3616.13975006232,0.0,1.0
2016-01-22,25.6489,25.6489,25.54,25.54,2995,15.6611124332304,15.6611124332304,15.594618542889,15.594618542889,4905.04463380286,0.0,1.0
2016-01-25,25.65,25.65,25.1301,25.1301,888,15.6617840886884,15.6617840886884,15.3443352954054,15.3443352954054,1454.31707339464,0.0,1.0
2016-01-26,25.1342,25.68,25.134,25.68,3300,15.3468387384761,15.6801019648156,15.346716619302,15.6801019648156,5404.55669166926,0.0,1.0
2016-01-27,25.1342,25.1342,25.1342,25.1342,0,15.3468387384761,15.3468387384761,15.3468387384761,15.3468387384761,0,0.0,1.0
2016-01-28,25.3826,25.65,25.3826,25.64,500,15.4985107528087,15.6617840886884,15.4985107528087,15.6556781299794,818.872226010492,0.0,1.0
2016-01-29,25.74,25.74,25.4529,25.68,1913,15.7167377170698,15.7167377170698,15.5414356425332,15.6801019648156,3133.00513671614,0.0,1.0
2016-02-01,25.4642,25.6479,25.461,25.6479,1394,15.5483353758745,15.6605018373595,15.5463814690876,15.6605018373595,2283.01576611725,0.0,1.0
2016-02-02,25.6811,25.8461,25.6,25.6,831,15.6807736202736,15.7815219389727,15.6312542951432,15.6312542951432,1360.96563962943,0.0,1.0
2016-02-03,25.493,25.493,25.465,25.465,700,15.5659205369565,15.5659205369565,15.5488238525712,15.5488238525712,1146.42111641469,0.0,1.0
2016-02-04,25.19,25.19,25.1,25.1,792,15.3809099880726,15.3809099880726,15.3259563596912,15.3259563596912,1297.09360600062,0.0,1.0
2016-02-05,25.21,25.21,25.21,25.21,100,15.3931219054907,15.3931219054907,15.3931219054907,15.3931219054907,163.774445202098,0.0,1.0
2016-02-08,25.2101,25.22,25.2101,25.22,400,15.3931829650778,15.3992278641997,15.3931829650778,15.3992278641997,655.097780808391,0.0,1.0
2016-02-09,25.13,25.13,25.13,25.13,907,15.3442742358183,15.3442742358183,15.3442742358183,15.3442742358183,1485.43421798304,0.0,1.0
2016-02-10,25.26,25.26,25.26,25.26,114,15.4236516990359,15.4236516990359,15.4236516990359,15.4236516990359,186.702867530392,0.0,1.0
2016-02-11,25.2074,25.68,25.2074,25.23,3590,15.3915343562263,15.6801019648156,15.3915343562263,15.4053338229087,5879.50258275533,0.0,1.0
2016-02-12,25.24,25.24,25.125,25.125,400,15.4114397816178,15.4114397816178,15.3412212564638,15.3412212564638,655.097780808393,0.0,1.0
2016-02-16,25.275,25.374,24.75,25.084,3222,15.4328106370994,15.4932596283189,15.1122478048748,15.3161868257568,5276.81262441162,0.0,1.0
2016-02-17,24.8001,25.37,24.8001,25.2997,3696,15.1428386580071,15.4908172448353,15.1428386580071,15.4478923551108,6053.10349466955,0.0,1.0
2016-02-18,25.3999,25.3999,25.37,25.37,1079,15.5090740613753,15.5090740613753,15.4908172448353,15.4908172448353,1767.12626373065,0.0,1.0
2016-02-19,25.43,25.49,24.9757,25.49,1497,15.5274529970895,15.5640887493438,15.2500592929378,15.5640887493438,2451.70344467542,0.0,1.0
2016-02-22,25.29,25.3595,25.05,25.05,2373,15.441969575163,15.4844059881908,15.295426566146,15.295426566146,3886.36758464579,0.0,1.0
2016-02-23,25.2186,25.2186,25.1,25.13,2400,15.3983730299804,15.3983730299804,15.3259563596912,15.3442742358183,3930.58668485037,0.0,1.0
2016-02-24,25.0,25.2963,24.98,25.2963,5328,15.2648967726008,15.4458163291497,15.2526848551827,15.4458163291497,8725.90244036781,0.0,1.0
2016-02-25,24.9299,24.9299,24.92,24.92,1808,15.412905211708,15.412905211708,15.4067845388775,15.4067845388775,2924.38437665608,0.3125,1.0
2016-02-26,25.29,25.29,25.0,25.0,1500,15.6355369577934,15.6355369577934,15.4562445213458,15.4562445213458,2426.20385231424,0.0,1.0
2016-02-29,24.9105,24.9105,24.9105,24.9105,500,15.4009111659594,15.4009111659594,15.4009111659594,15.4009111659594,808.734617438078,0.0,1.0
2016-03-01,24.9105,24.9105,24.9105,24.9105,120,15.4009111659594,15.4009111659594,15.4009111659594,15.4009111659594,194.096308185139,0.0,1.0
2016-03-02,25.18,25.18,25.1,25.1756,600,15.5675294818995,15.5675294818995,15.5180694994312,15.5648091828637,970.481540925694,0.0,1.0
2016-03-03,25.2599,25.2599,25.2599,25.2599,202,15.6169276393897,15.6169276393897,15.6169276393897,15.6169276393897,326.728785444984,0.0,1.0
2016-03-04,25.0412,25.12,25.02,25.06,3300,15.481716412317,15.5304344950483,15.4686095169629,15.493339508197,5337.64847509131,0.0,1.0
2016-03-07,25.12,25.1201,25.044,25.044,1653,15.5304344950483,15.5304963200264,15.4834475117034,15.4834475117034,2673.67664525028,0.0,1.0
2016-03-08,25.15,25.15,25.15,25.15,1050,15.5489819884739,15.5489819884739,15.5489819884739,15.5489819884739,1698.34269661996,0.0,1.0
2016-03-09,25.19,25.19,25.09,25.09,1100,15.573711979708,15.573711979708,15.5118870016227,15.5118870016227,1779.21615836378,0.0,1.0
2016-03-10,25.19,25.19,25.19,25.19,160,15.573711979708,15.573711979708,15.573711979708,15.573711979708,258.795077580186,0.0,1.0
2016-03-11,25.24,25.24,25.11,25.2,1510,15.6046244687507,15.6046244687507,15.5242519972397,15.5798944775166,2442.378544663,0.0,1.0
2016-03-14,25.24,25.24,25.24,25.24,74,15.6046244687507,15.6046244687507,15.6046244687507,15.6046244687507,119.692723380836,0.0,1.0
2016-03-15,25.19,25.21,25.0,25.21,13720,15.573711979708,15.5860769753251,15.4562445213458,15.5860769753251,22191.6779025009,0.0,1.0
2016-03-16,25.3,25.3,25.0,25.0,6363,15.641719455602,15.641719455602,15.4562445213458,15.4562445213458,10291.956741517,0.0,1.0
2016-03-17,25.3574,25.3574,25.31,25.3199,2574,15.677206993023,15.677206993023,15.6479019534105,15.6540226262409,4163.36581057122,0.0,1.0
2016-03-18,25.2901,25.3425,25.21,25.21,500,15.6355987827715,15.6679950712882,15.5860769753251,15.5860769753251,808.734617438079,0.0,1.0
2016-03-21,25.3723,25.3723,25.3723,25.3723,282,15.6864189147577,15.6864189147577,15.6864189147577,15.6864189147577,456.126324235076,0.0,1.0
2016-03-22,25.4,25.4396,25.4,25.4298,2370,15.7035444336873,15.7280271250091,15.7035444336873,15.7219682771568,3833.4020866565,0.0,1.0
2016-03-23,25.41,25.44,25.25,25.27,8050,15.7097269314959,15.7282744249215,15.6108069665593,15.6231719621763,13020.627340753,0.0,1.0
2016-03-24,25.408,25.408,25.408,25.408,245,15.7084904319342,15.7084904319342,15.7084904319342,15.7084904319342,396.279962544658,0.0,1.0
2016-03-28,25.3605,25.3605,25.264,25.2866,1818,15.6791235673436,15.6791235673436,15.6194624634912,15.6334349085385,2940.55906900486,0.0,1.0
2016-03-29,25.4281,25.4281,25.2415,25.2415,2600,15.7209172525293,15.7209172525293,15.605551843422,15.605551843422,4205.42001067802,0.0,1.0
2016-03-30,25.44,25.44,25.3196,25.3196,2885,15.7282744249215,15.7282744249215,15.6538371513067,15.6538371513067,4666.39874261771,0.0,1.0
2016-03-31,25.3963,25.3963,25.3963,25.3963,100,15.7012569094982,15.7012569094982,15.7012569094982,15.7012569094982,161.746923487616,0.0,1.0
2016-04-01,25.3412,25.3412,25.2742,25.2742,1151,15.6671913465731,15.6671913465731,15.6257686112559,15.6257686112559,1861.70708934246,0.0,1.0
2016-04-04,25.3412,25.3412,25.3412,25.3412,95,15.6671913465731,15.6671913465731,15.6671913465731,15.6671913465731,153.659577313235,0.0,1.0
2016-04-05,25.3421,25.43,25.3421,25.4281,3900,15.6677477713759,15.722091927113,15.6677477713759,15.7209172525293,6308.13001601701,0.0,1.0
2016-04-06,25.3805,25.41,25.25,25.25,4200,15.6914885629607,15.7097269314959,15.6108069665593,15.6108069665593,6793.37078647986,0.0,1.0
2016-04-07,25.3805,25.3805,25.3805,25.3805,5,15.6914885629607,15.6914885629607,15.6914885629607,15.6914885629607,8.08734617438078,0.0,1.0
2016-04-08,25.43,25.43,25.38,25.3811,849,15.722091927113,15.722091927113,15.6911794380703,15.6918595128292,1373.23138040985,0.0,1.0
2016-04-11,25.244,25.244,25.244,25.244,1000,15.6070974678741,15.6070974678741,15.6070974678741,15.6070974678741,1617.46923487616,0.0,1.0
2016-04-12,25.4299,25.4299,25.4299,25.4299,695,15.7220301021349,15.7220301021349,15.7220301021349,15.7220301021349,1124.14111823893,0.0,1.0
2016-04-13,25.2975,25.2975,25.2975,25.2975,500,15.6401738311498,15.6401738311498,15.6401738311498,15.6401738311498,808.73461743808,0.0,1.0
2016-04-14,25.2975,25.2975,25.2975,25.2975,0,15.6401738311498,15.6401738311498,15.6401738311498,15.6401738311498,0,0.0,1.0
2016-04-15,25.29,25.41,25.25,25.41,747,15.6355369577934,15.7097269314959,15.6108069665593,15.7097269314959,1208.24951845249,0.0,1.0
2016-04-18,25.3566,25.3566,25.3006,25.3006,2357,15.6767123931983,15.6767123931983,15.6420904054705,15.6420904054705,3812.3749866031,0.0,1.0
2016-04-19,25.24,25.3341,25.2,25.3,5216,15.6046244687507,15.6628017731291,15.5798944775166,15.641719455602,8436.71952911405,0.0,1.0
2016-04-20,25.39,25.39,25.39,25.39,600,15.6973619358788,15.6973619358788,15.6973619358788,15.6973619358788,970.481540925695,0.0,1.0
2016-04-21,25.2991,25.3,25.2015,25.2015,5991,15.6411630307992,15.641719455602,15.5808218521879,15.5808218521879,9690.25818614305,0.0,1.0
2016-04-22,25.283,25.3534,25.27,25.3534,2263,15.6312092093274,15.6747339938995,15.6231719621763,15.6747339938995,3660.33287852475,0.0,1.0
2016-04-25,25.283,25.283,25.283,25.283,66,15.6312092093274,15.6312092093274,15.6312092093274,15.6312092093274,106.752969501827,0.0,1.0
2016-04-26,25.4,25.464,25.335,25.4,7040,15.7035444336873,15.743112419662,15.6633581979318,15.7035444336873,11386.9834135282,0.0,1.0
2016-04-27,25.49,25.49,25.34,25.46,13625,15.7591869139642,15.7591869139642,15.6664494468361,15.7406394205386,22038.0183251876,0.0,1.0
2016-04-28,25.46,25.46,25.3808,25.45,2607,15.7406394205386,15.7406394205386,15.6916740378949,15.73445692273,4216.74229532213,0.0,1.0
2016-04-29,25.4799,25.4799,25.4799,25.4799,500,15.7529425911776,15.7529425911776,15.7529425911776,15.7529425911776,808.734617438077,0.0,1.0
2016-05-02,25.49,25.49,25.4105,25.48,7132,15.7591869139642,15.7591869139642,15.7100360563863,15.7530044161556,11535.7905831367,0.0,1.0
2016-05-03,25.4,25.4,25.39,25.39,350,15.7035444336873,15.7035444336873,15.6973619358788,15.6973619358788,566.114232206656,0.0,1.0
2016-05-04,25.4588,25.49,25.4588,25.49,1064,15.7398975208015,15.7591869139642,15.7398975208015,15.7591869139642,1720.98726590824,0.0,1.0
2016-05-05,25.476,25.476,25.476,25.476,209,15.7505314170322,15.7505314170322,15.7505314170322,15.7505314170322,338.051070089118,0.0,1.0
2016-05-06,25.49,25.49,25.451,25.451,1200,15.7591869139642,15.7591869139642,15.7350751725109,15.7350751725109,1940.96308185139,0.0,1.0
2016-05-09,25.49,25.49,25.45,25.45,1498,15.7591869139642,15.7591869139642,15.73445692273,15.73445692273,2422.96891384448,0.0,1.0
2016-05-10,25.49,25.49,25.4564,25.49,2320,15.7591869139642,15.7591869139642,15.7384137213275,15.7591869139642,3752.52862491268,0.0,1.0
2016-05-11,25.49,25.49,25.49,25.49,0,15.7591869139642,15.7591869139642,15.7591869139642,15.7591869139642,0,0.0,1.0
2016-05-12,25.49,25.49,25.48,25.49,2300,15.7591869139642,15.7591869139642,15.7530044161556,15.7591869139642,3720.17924021516,0.0,1.0
2016-05-13,25.49,25.49,25.49,25.49,590,15.7591869139642,15.7591869139642,15.7591869139642,15.7591869139642,954.306848576932,0.0,1.0
2016-05-16,25.49,25.49,25.49,25.49,638,15.7591869139642,15.7591869139642,15.7591869139642,15.7591869139642,1031.94537185099,0.0,1.0
2016-05-17,25.48,25.48,25.4505,25.4505,400,15.7530044161556,15.7530044161556,15.7347660476205,15.7347660476205,646.987693950465,0.0,1.0
2016-05-18,25.476,25.49,25.4459,25.48,868,15.7505314170322,15.7591869139642,15.7319220986285,15.7530044161556,1403.96329587251,0.0,1.0
2016-05-19,25.49,25.49,25.36,25.49,4461,15.7591869139642,15.7591869139642,15.6788144424532,15.7591869139642,7215.53025678253,0.0,1.0
2016-05-20,25.46,25.4693,25.46,25.4646,1691,15.7406394205386,15.7463891435005,15.7406394205386,15.7434833695305,2735.14047617558,0.0,1.0
2016-05-23,25.49,25.49,25.49,25.49,1482,15.7591869139642,15.7591869139642,15.7591869139642,15.7591869139642,2397.08940608646,0.0,1.0
2016-05-24,25.47,25.49,25.33,25.49,5889,15.7468219183471,15.7591869139642,15.6602669490276,15.7591869139642,9525.27632418569,0.0,1.0
2016-05-25,25.76,25.76,25.49,25.49,11684,15.9261143547947,15.9261143547947,15.7591869139642,15.7591869139642,18898.510540293,0.0,1.0
2016-05-26,25.3609,25.3645,25.32,25.32,3950,15.8725739237728,15.874827048312,15.846975925536,15.846975925536,6311.2356874876,0.3125,1.0
2016-05-27,25.37,25.3901,25.37,25.38,600,15.8782693219135,15.8908492672572,15.8782693219135,15.884528001189,958.668712023433,0.0,1.0
2016-05-31,25.18,25.44,25.1457,25.4299,7700,15.7593544156792,15.9220800768419,15.7378871457643,15.9157588107736,12302.9151376341,0.0,1.0
2016-06-01,25.3527,25.45,25.3464,25.3464,3088,15.8674418067669,15.9283387561174,15.8634988388233,15.8634988388233,4933.94830454727,0.0,1.0
2016-06-02,25.3527,25.3527,25.3527,25.3527,2,15.8674418067669,15.8674418067669,15.8674418067669,15.8674418067669,3.19556237341144,0.0,1.0
2016-06-03,25.3527,25.3527,25.3527,25.3527,66,15.8674418067669,15.8674418067669,15.8674418067669,15.8674418067669,105.453558322578,0.0,1.0
2016-06-06,25.35,25.4499,25.35,25.375,2719,15.8657519633625,15.9282761693246,15.8657519633625,15.8813986615512,4344.36704665286,0.0,1.0
2016-06-07,25.3,25.44,25.3,25.4,3975,15.8344585669851,15.9220800768419,15.8344585669851,15.8970453597399,6351.18021715523,0.0,1.0
2016-06-08,25.42,25.6555,25.36,25.36,6682,15.9095627182909,16.0569546152287,15.872010642638,15.872010642638,10676.3738895677,0.0,1.0
2016-06-09,25.72,25.79,25.38,25.76,4309,16.0973230965556,16.141133851484,15.884528001189,16.1223578136575,6884.83913351495,0.0,1.0
2016-06-10,25.5,25.61,25.3101,25.61,8720,15.9596321524948,16.0284776245252,15.8407798330533,16.0284776245252,13932.6519480739,0.0,1.0
2016-06-13,25.39,25.45,25.37,25.45,1000,15.8907866804644,15.9283387561174,15.8782693219135,15.9283387561174,1597.78118670573,0.0,1.0
2016-06-14,25.37,25.49,25.37,25.37,6716,15.8782693219135,15.9533734732193,15.8782693219135,15.8782693219135,10730.6984499156,0.0,1.0
2016-06-15,25.37,25.49,25.37,25.37,1060,15.8782693219135,15.9533734732193,15.8782693219135,15.8782693219135,1693.64805790806,0.0,1.0
2016-06-16,25.49,25.49,25.41,25.41,669,15.9533734732193,15.9533734732193,15.9033040390154,15.9033040390154,1068.91561390613,0.0,1.0
2016-06-17,25.79,25.8,25.4,25.49,3267,16.141133851484,16.1473925307595,15.8970453597399,15.9533734732193,5219.95113696759,0.0,1.0
2016-06-20,25.85,25.9899,25.5001,25.8,6341,16.1786859271369,16.266244850201,15.9596947392876,16.1473925307595,10131.530504901,0.0,1.0
2016-06-21,25.8451,25.8451,25.61,25.61,1281,16.1756191742919,16.1756191742919,16.0284776245252,16.0284776245252,2046.75770017003,0.0,1.0
2016-06-22,25.8451,25.8451,25.8451,25.8451,0,16.1756191742919,16.1756191742919,16.1756191742919,16.1756191742919,0,0.0,1.0
2016-06-23,25.95,26.045,25.85,26.0,4801,16.2412727198918,16.3007301730089,16.1786859271369,16.2725661162692,7670.94747737417,0.0,1.0
2016-06-24,25.9,26.1799,25.83,25.85,4651,16.2099793235143,16.3851597564353,16.1661685685859,16.1786859271369,7431.28029936834,0.0,1.0
2016-06-27,25.66,25.98,25.66,25.98,3827,16.0597710209026,16.2600487577182,16.0597710209026,16.2600487577182,6114.70860152282,0.0,1.0
2016-06-28,25.9,25.9,25.52,25.719,4680,16.2099793235143,16.2099793235143,15.9721495110458,16.096697228628,7477.61595378281,0.0,1.0
2016-06-29,25.9,25.9,25.9,25.9,685,16.2099793235143,16.2099793235143,16.2099793235143,16.2099793235143,1094.48011289342,0.0,1.0
2016-06-30,25.9999,25.9999,25.9,25.93,1961,16.2725035294765,16.2725035294765,16.2099793235143,16.2287553613408,3133.24890712992,0.0,1.0
2016-07-01,25.9,25.901,25.9,25.901,1828,16.2099793235143,16.2106051914419,16.2099793235143,16.2106051914419,2920.74400929807,0.0,1.0
2016-07-05,25.6734,25.9,25.6734,25.9,3269,16.0681576511318,16.2099793235143,16.0681576511318,16.2099793235143,5223.14669934101,0.0,1.0
2016-07-06,25.6734,25.6734,25.6734,25.6734,0,16.0681576511318,16.0681576511318,16.0681576511318,16.0681576511318,0,0.0,1.0
2016-07-07,25.6734,25.6734,25.6734,25.6734,199,16.0681576511318,16.0681576511318,16.0681576511318,16.0681576511318,317.958456154439,0.0,1.0
2016-07-08,25.4301,25.75,25.4301,25.75,1033,15.9158839843592,16.116099134382,15.9158839843592,16.116099134382,1650.50796586701,0.0,1.0
2016-07-11,25.4301,25.4301,25.4301,25.4301,0,15.9158839843592,15.9158839843592,15.9158839843592,15.9158839843592,0,0.0,1.0
2016-07-12,25.45,25.7211,25.41,25.41,2366,15.9283387561174,16.0980115512759,15.9033040390154,15.9033040390154,3780.35028774574,0.0,1.0
2016-07-13,25.45,25.45,25.45,25.45,0,15.9283387561174,15.9283387561174,15.9283387561174,15.9283387561174,0,0.0,1.0
2016-07-14,25.45,25.45,25.45,25.45,126,15.9283387561174,15.9283387561174,15.9283387561174,15.9283387561174,201.320429524921,0.0,1.0
2016-07-15,25.45,25.45,25.45,25.45,60,15.9283387561174,15.9283387561174,15.9283387561174,15.9283387561174,95.8668712023433,0.0,1.0
2016-07-18,25.6946,25.6946,25.6946,25.6946,200,16.0814260511958,16.0814260511958,16.0814260511958,16.0814260511958,319.556237341145,0.0,1.0
2016-07-19,25.7463,25.7463,25.638,25.638,400,16.1137834230501,16.1137834230501,16.0460019264966,16.0460019264966,639.112474682289,0.0,1.0
2016-07-20,25.88,25.88,25.88,25.88,2013,16.1974619649634,16.1974619649634,16.1974619649634,16.1974619649634,3216.33352883862,0.0,1.0
2016-07-21,25.56,25.745,25.56,25.6982,930,15.9971842281477,16.1129697947443,15.9971842281477,16.083679175735,1485.93650363633,0.0,1.0
2016-07-22,25.56,25.56,25.56,25.56,0,15.9971842281477,15.9971842281477,15.9971842281477,15.9971842281477,0,0.0,1.0
2016-07-25,25.8799,25.8799,25.8799,25.8799,615,16.1973993781706,16.1973993781706,16.1973993781706,16.1973993781706,982.635429824021,0.0,1.0
2016-07-26,25.7921,25.8124,25.7921,25.8124,805,16.1424481741318,16.1551532930611,16.1424481741318,16.1551532930611,1286.21385529811,0.0,1.0
2016-07-27,25.5701,25.63,25.56,25.63,1000,16.003505494216,16.0409949830762,15.9971842281477,16.0409949830762,1597.78118670572,0.0,1.0
2016-07-28,25.6119,25.6119,25.58,25.59,1600,16.0296667735875,16.0296667735875,16.0097015866987,16.0159602659742,2556.44989872916,0.0,1.0
2016-07-29,25.6119,25.6119,25.6119,25.6119,0,16.0296667735875,16.0296667735875,16.0296667735875,16.0296667735875,0,0.0,1.0
2016-08-01,25.6119,25.6119,25.6119,25.6119,0,16.0296667735875,16.0296667735875,16.0296667735875,16.0296667735875,0,0.0,1.0
2016-08-02,25.6119,25.6119,25.6119,25.6119,0,16.0296667735875,16.0296667735875,16.0296667735875,16.0296667735875,0,0.0,1.0
2016-08-03,25.92,25.93,25.77,25.77,475,16.2224966820653,16.2287553613408,16.128616492933,16.128616492933,758.94606368522,0.0,1.0
2016-08-04,25.7584,25.7584,25.7584,25.7584,150,16.1213564249734,16.1213564249734,16.1213564249734,16.1213564249734,239.667178005859,0.0,1.0
2016-08-05,25.7529,25.7529,25.49,25.52,600,16.1179141513719,16.1179141513719,15.9533734732193,15.9721495110458,958.668712023435,0.0,1.0
2016-08-08,25.8371,25.94,25.55,25.55,1796,16.1706122308715,16.2350140406163,15.9909255488723,15.9909255488723,2869.61501132348,0.0,1.0
2016-08-09,27.1299,27.1299,25.8401,25.85,1509,16.9797342876066,16.9797342876066,16.1724898346542,16.1786859271369,2411.05181073894,0.0,1.0
2016-08-10,26.069,26.24,26.069,26.24,789,16.3157510032701,16.4227744188809,16.3157510032701,16.4227744188809,1260.64935631082,0.0,1.0
2016-08-11,26.069,26.069,26.069,26.069,0,16.3157510032701,16.3157510032701,16.3157510032701,16.3157510032701,0,0.0,1.0
2016-08-12,25.7849,26.15,25.7849,26.15,766,16.1379419250535,16.3664463054015,16.1379419250535,16.3664463054015,1223.90038901658,0.0,1.0
2016-08-15,25.7488,26.23,25.67,25.7,6301,16.115348092869,16.4165157396055,16.0660297001781,16.0848057380046,10067.6192574327,0.0,1.0
2016-08-16,25.85,26.19,25.72,26.19,2398,16.1786859271369,16.3914810225035,16.0973230965556,16.3914810225035,3831.47928572033,0.0,1.0
2016-08-17,26.0264,26.0264,26.0264,26.0264,358,16.2890890295565,16.2890890295565,16.2890890295565,16.2890890295565,572.00566484065,0.0,1.0
2016-08-18,26.0264,26.0264,26.0264,26.0264,0,16.2890890295565,16.2890890295565,16.2890890295565,16.2890890295565,0,0.0,1.0
2016-08-19,26.1108,26.1108,26.01,26.01,1920,16.3419122826416,16.3419122826416,16.2788247955447,16.2788247955447,3067.739878475,0.0,1.0
2016-08-22,26.13,26.13,26.01,26.01,1663,16.3539289468506,16.3539289468506,16.2788247955447,16.2788247955447,2657.11011349161,0.0,1.0
2016-08-23,26.0864,26.0864,26.0376,26.0376,795,16.3266411052094,16.3266411052094,16.2960987503451,16.2960987503451,1270.23604343105,0.0,1.0
2016-08-24,26.0899,26.0899,26.01,26.01,506,16.3288316429559,16.3288316429559,16.2788247955447,16.2788247955447,808.477280473095,0.0,1.0
2016-08-25,26.0681,26.09,26.0207,26.0207,1740,16.3151877221353,16.3288942297486,16.2855215823695,16.2855215823695,2780.13926486796,0.0,1.0
2016-08-26,26.0681,26.0681,26.0681,26.0681,0,16.3151877221353,16.3151877221353,16.3151877221353,16.3151877221353,0,0.0,1.0
2016-08-29,26.04,26.14,25.7704,25.82,3670,16.4931845607302,16.5565224430679,16.3224256299478,16.3538412195873,5794.32065700288,0.3125,1.0
2016-08-30,26.0,26.0,26.0,26.0,340,16.4678494077951,16.4678494077951,16.4678494077951,16.4678494077951,536.803548605173,0.0,1.0
2016-08-31,25.79,26.2499,25.76,26.2499,1200,16.334839854886,16.626130775757,16.3158384901847,16.626130775757,1894.60075978296,0.0,1.0
2016-09-01,25.8999,25.9,25.6801,25.78,6428,16.4044481875751,16.4045115254574,16.2652315221969,16.3285060666522,10148.7447365707,0.0,1.0
2016-09-02,25.96,25.96,25.96,25.96,100,16.44251425486,16.44251425486,16.44251425486,16.44251425486,157.88339664858,0.0,1.0
2016-09-06,25.96,25.96,25.96,25.96,0,16.44251425486,16.44251425486,16.44251425486,16.44251425486,0,0.0,1.0
2016-09-07,25.86,25.9855,25.77,25.88,1556,16.3791763725224,16.4586654148561,16.3221722784185,16.3918439489899,2456.6656518519,0.0,1.0
2016-09-08,25.86,25.86,25.86,25.86,0,16.3791763725224,16.3791763725224,16.3791763725224,16.3791763725224,0,0.0,1.0
2016-09-09,25.68,25.85,25.68,25.85,505,16.2651681843146,16.3728425842886,16.2651681843146,16.3728425842886,797.311153075327,0.0,1.0
2016-09-12,25.68,25.68,25.68,25.68,0,16.2651681843146,16.2651681843146,16.2651681843146,16.2651681843146,0,0.0,1.0
2016-09-13,25.7716,25.9,25.7716,25.87,761,16.3231856845359,16.4045115254574,16.3231856845359,16.3855101607561,1201.49264849569,0.0,1.0
2016-09-14,25.7716,25.7716,25.7716,25.7716,290,16.3231856845359,16.3231856845359,16.3231856845359,16.3231856845359,457.861850280881,0.0,1.0
2016-09-15,26.3633,26.89,25.28,25.72,7419,16.6979559343279,17.0315565606004,16.0118166549639,16.2905033372496,11713.3691973581,0.0,1.0
2016-09-16,26.88,27.13,25.981,26.24,23008,17.0252227723666,17.1835674782108,16.455815210151,16.6198603254055,36325.8119009054,0.0,1.0
2016-09-19,27.12,27.12,26.81,26.85,13544,17.1772336899771,17.1772336899771,16.9808862547303,17.0062214076653,21383.7272420836,0.0,1.0
2016-09-20,26.8,26.94,26.8,26.93,3395,16.9745524664965,17.0632255017692,16.9745524664965,17.0568917135355,5360.14131621929,0.0,1.0
2016-09-21,26.5393,26.85,26.4801,26.7425,7052,16.8094306072422,17.0062214076653,16.7719345808983,16.9381331841523,11133.9371316579,0.0,1.0
2016-09-22,27.17,27.2,26.77,26.77,1905,17.2089026311459,17.2279039958472,16.9555511017952,16.9555511017952,3007.67870615545,0.0,1.0
2016-09-23,28.0989,28.74,27.2,27.7,5968,17.7972482201805,18.2033073838474,17.2279039958472,17.5445934075356,9422.48111198728,0.0,1.0
2016-09-26,26.98,27.69,26.9001,27.69,3380,17.0885606547043,17.5382596193018,17.0379536867165,17.5382596193018,5336.45880672201,0.0,1.0
2016-09-27,26.91,27.2245,26.53,27.2245,3325,17.0442241370679,17.2434217770199,16.8035401841848,17.2434217770199,5249.6229385653,0.0,1.0
2016-09-28,26.91,26.91,26.91,26.91,0,17.0442241370679,17.0442241370679,17.0442241370679,17.0442241370679,0,0.0,1.0
2016-09-29,27.1899,27.1899,26.69,26.69,1304,17.2215068697311,17.2215068697311,16.9048807959251,16.9048807959251,2058.79949229748,0.0,1.0
2016-09-30,26.61,26.6101,26.58,26.6,1139,16.8542104900549,16.8542738279373,16.8352091253536,16.8478767018212,1798.29188782733,0.0,1.0
2016-10-03,26.54,26.6812,26.54,26.54,2200,16.8098739724185,16.8993070622793,16.8098739724185,16.8098739724185,3473.43472626877,0.0,1.0
2016-10-04,26.26,26.54,26.26,26.54,1003,16.6325279018731,16.8098739724185,16.6325279018731,16.8098739724185,1583.57046838525,0.0,1.0
2016-10-05,26.4624,26.6141,26.28,26.6141,2075,16.7607237757245,16.8568073432308,16.6451954783406,16.8568073432308,3276.08048045804,0.0,1.0
2016-10-06,26.4638,26.49,26.29,26.29,946,16.7616105060772,16.7782050312497,16.6515292665744,16.6515292665744,1493.57693229557,0.0,1.0
2016-10-07,26.4638,26.4638,26.4638,26.4638,0,16.7616105060772,16.7616105060772,16.7616105060772,16.7616105060772,0,0.0,1.0
2016-10-10,26.37,26.37,26.355,26.355,400,16.7021995724445,16.7021995724445,16.6926988900939,16.6926988900939,631.53358659432,0.0,1.0
2016-10-11,26.37,26.37,26.37,26.37,0,16.7021995724445,16.7021995724445,16.7021995724445,16.7021995724445,0,0.0,1.0
2016-10-12,26.36,26.37,26.1916,26.37,3250,16.6958657842107,16.7021995724445,16.5892047903541,16.7021995724445,5131.21039107886,0.0,1.0
2016-10-13,26.11,26.15,26.1,26.15,1100,16.5375210783666,16.5628562313016,16.5311872901328,16.5628562313016,1736.71736313438,0.0,1.0
2016-10-14,26.12,26.1666,26.0901,26.12,1368,16.5438548666003,16.5733703197697,16.5249168397814,16.5438548666003,2159.84486615258,0.0,1.0
2016-10-17,26.3031,26.3031,26.3031,26.3031,102,16.6598265291606,16.6598265291606,16.6598265291606,16.6598265291606,161.041064581552,0.0,1.0
2016-10-18,26.1,26.12,26.09,26.09,4224,16.5311872901328,16.5438548666003,16.524853501899,16.524853501899,6668.99467443602,0.0,1.0
2016-10-19,26.1,26.1,26.1,26.1,0,16.5311872901328,16.5311872901328,16.5311872901328,16.5311872901328,0,0.0,1.0
2016-10-20,26.1,26.1,26.1,26.1,0,16.5311872901328,16.5311872901328,16.5311872901328,16.5311872901328,0,0.0,1.0
2016-10-21,26.1,26.195,26.1,26.1025,868,16.5311872901328,16.5913582783536,16.5311872901328,16.5327707371912,1370.42788290967,0.0,1.0
2016-10-24,25.57,25.6,25.57,25.6,250,16.1954965137431,16.2144978784444,16.1954965137431,16.2144978784444,394.70849162145,0.0,1.0
2016-10-25,25.6484,25.85,25.61,25.62,3254,16.2451534134959,16.3728425842886,16.2208316666782,16.227165454912,5137.52572694478,0.0,1.0
2016-10-26,25.67,25.67,25.62,25.62,1045,16.2588343960808,16.2588343960808,16.227165454912,16.227165454912,1649.88149497766,0.0,1.0
2016-10-27,25.65,25.7601,25.65,25.7601,734,16.2461668196133,16.315901828067,16.2461668196133,16.315901828067,1158.86413140057,0.0,1.0
2016-10-28,26.4905,26.4905,25.65,25.65,2512,16.7785217206614,16.7785217206614,16.2461668196133,16.2461668196133,3966.03092381233,0.0,1.0
2016-10-31,25.7,25.7,25.7,25.7,453,16.2778357607821,16.2778357607821,16.2778357607821,16.2778357607821,715.211786818067,0.0,1.0
2016-11-01,25.7,25.7,25.7,25.7,0,16.2778357607821,16.2778357607821,16.2778357607821,16.2778357607821,0,0.0,1.0
2016-11-02,25.59,25.72,25.59,25.72,916,16.2081640902107,16.2905033372496,16.2081640902107,16.2905033372496,1446.21191330099,0.0,1.0
2016-11-03,25.59,25.59,25.59,25.59,89,16.2081640902107,16.2081640902107,16.2081640902107,16.2081640902107,140.516223017236,0.0,1.0
2016-11-04,26.1099,26.1099,26.1099,26.1099,750,16.5374577404842,16.5374577404842,16.5374577404842,16.5374577404842,1184.12547486435,0.0,1.0
2016-11-07,25.4,25.99,25.4,25.96,1397,16.0878221137691,16.4615156195613,16.0878221137691,16.44251425486,2205.63105118066,0.0,1.0
2016-11-08,25.4,25.4,25.4,25.4,15,16.0878221137691,16.0878221137691,16.0878221137691,16.0878221137691,23.682509497287,0.0,1.0
2016-11-09,25.11,25.121,25.09,25.11,1100,15.9041422549898,15.911109422047,15.8914746785223,15.9041422549898,1736.71736313438,0.0,1.0
2016-11-10,24.22,25.11,24.22,25.11,3824,15.3404351021845,15.9041422549898,15.3404351021845,15.9041422549898,6037.46108784171,0.0,1.0
2016-11-11,24.7112,24.7112,24.6242,24.6242,552,15.6515507802272,15.6515507802272,15.5964468225934,15.5964468225934,871.516349500161,0.0,1.0
2016-11-14,23.0,24.9599,22.11,24.71,5961,14.5677129376649,15.809072093601,14.0040057848596,15.6507907256391,9411.42927422186,0.0,1.0
2016-11-15,23.5,23.5,22.85,22.85,3160,14.8844023493533,14.8844023493533,14.4727061141584,14.4727061141584,4989.11533409512,0.0,1.0
2016-11-16,24.0,24.48,23.27,23.27,2119,15.2010917610416,15.5051135962625,14.7387252199766,14.7387252199766,3345.54917498342,0.0,1.0
2016-11-17,23.82,24.0,23.32,23.32,1987,15.0870835728338,15.2010917610416,14.7703941611455,14.7703941611455,3137.14309140729,0.0,1.0
2016-11-18,24.0944,24.0944,24.0944,24.0944,129,15.2608827219684,15.2608827219684,15.2608827219684,15.2608827219684,203.669581676668,0.0,1.0
2016-11-21,23.75,23.96,23.75,23.75,2972,15.0427470551975,15.1757566081066,15.0427470551975,15.0427470551975,4692.29454839579,0.0,1.0
2016-11-22,23.39,24.09,23.39,24.08,3072,14.8147306787818,15.2580958551455,14.8147306787818,15.2517620669118,4850.17794504439,0.0,1.0
2016-11-23,23.4202,23.4202,23.4202,23.4202,146,14.8338587192478,14.8338587192478,14.8338587192478,14.8338587192478,230.509759106927,0.0,1.0
2016-11-25,23.6532,23.8556,23.6532,23.8556,250,14.9814359850946,15.109631858946,14.9814359850946,15.109631858946,394.70849162145,0.0,1.0
2016-11-28,23.505,23.75,23.11,23.75,920,15.0855001257754,15.2427410332766,14.8319892749062,15.2427410332766,1433.46921346358,0.3125,1.0
2016-11-29,23.3,23.33,23.15,23.15,1644,14.9539312031724,14.973185191846,14.8576612598043,14.8576612598043,2561.547159711,0.0,1.0
2016-11-30,23.195,23.71,23.06,23.61,1337,14.8865422428147,15.2170690483784,14.7998992937835,15.152889086133,2083.20471565306,0.0,1.0
2016-12-01,22.9076,23.53,22.731,23.53,1353,14.7020890313215,15.1015451163367,14.5887472179962,15.1015451163367,2108.13461501764,0.0,1.0
2016-12-02,23.6026,23.6026,22.9,22.9,601,15.1481397689269,15.1481397689269,14.6972113541909,14.6972113541909,936.429344882186,0.0,1.0
2016-12-05,23.6,23.6,23.6,23.6,400,15.1464710899085,15.1464710899085,15.1464710899085,15.1464710899085,623.2474841146,0.0,1.0
2016-12-06,23.9983,23.9983,22.7417,23.2,16744,15.4020998795318,15.4020998795318,14.5956144739564,14.889751240927,26089.1396850372,0.0,1.0
2016-12-07,23.15,23.82,22.88,23.06,4613,14.8576612598043,15.2876670068483,14.6843753617418,14.7998992937835,7187.60161055163,0.0,1.0
2016-12-08,23.0,23.0,22.941,22.941,450,14.7613913164362,14.7613913164362,14.7235251387115,14.7235251387115,701.153419628928,0.0,1.0
2016-12-09,22.7301,23.1328,22.7301,23.0,1695,14.588169598336,14.8466223062981,14.588169598336,14.7613913164362,2641.01121393562,0.0,1.0
2016-12-12,22.7147,22.7147,22.5,22.5,1600,14.5782858841502,14.5782858841502,14.4404915052094,14.4404915052094,2492.9899364584,0.0,1.0
2016-12-13,22.75,23.0458,22.75,22.76,3157,14.6009414108228,14.7907857391446,14.6009414108228,14.6073594070473,4918.98076837449,0.0,1.0
2016-12-14,22.75,22.9,22.75,22.9,831,14.6009414108228,14.6972113541909,14.6009414108228,14.6972113541909,1294.79664824808,0.0,1.0
2016-12-15,22.2527,23.06,22.2527,22.74,4974,14.2817744585766,14.7998992937835,14.2817744585766,14.5945234145983,7750.08246496503,0.0,1.0
2016-12-16,22.75,23.08,22.3,22.3,3545,14.6009414108228,14.8127352862325,14.3121315807186,14.3121315807186,5523.53082796565,0.0,1.0
2016-12-19,22.42,23.09,22.404,22.96,5556,14.3891475354131,14.8191532824571,14.3788787414538,14.7357193315381,8656.90755435178,0.0,1.0
2016-12-20,22.5059,22.55,22.35,22.46,6760,14.4442781229818,14.4725814863321,14.3442215618413,14.4148195203112,10532.8824815368,0.0,1.0
2016-12-21,22.8308,22.8308,22.52,22.57,3589,14.6527988203171,14.6527988203171,14.4533274976584,14.4854174787811,5592.08805121824,0.0,1.0
2016-12-22,22.5429,22.885,22.3884,22.58,10324,14.4680247090126,14.6875843598541,14.3688666673435,14.4918354750057,16086.0175649979,0.0,1.0
2016-12-23,22.65,22.8,22.51,22.8,2700,14.5367614485774,14.6330313919455,14.4469095014339,14.6330313919455,4206.92051777356,0.0,1.0
2016-12-27,22.63,22.95,22.2832,22.95,2300,14.5239254561284,14.7293013353136,14.3013493470614,14.7293013353136,3583.67303365894,0.0,1.0
2016-12-28,22.5232,22.5232,22.5232,22.5232,100,14.4553812564503,14.4553812564503,14.4553812564503,14.4553812564503,155.81187102865,0.0,1.0
2016-12-29,22.32,22.4316,22.2584,22.2584,2400,14.3249675731677,14.3965924110335,14.2854327164245,14.2854327164245,3739.4849046876,0.0,1.0
2016-12-30,22.3283,22.4879,22.3283,22.4879,1290,14.3302945100341,14.4327257297777,14.3302945100341,14.4327257297777,2009.97313626958,0.0,1.0
2017-01-03,22.2826,22.2826,22.2272,22.2272,1553,14.3009642672879,14.3009642672879,14.265408568204,14.265408568204,2419.75835707494,0.0,1.0
2017-01-04,22.41,22.6924,22.27,22.35,7068,14.3827295391885,14.5639737525695,14.292877592045,14.3442215618413,11012.783044305,0.0,1.0
2017-01-05,22.59,22.68,22.32,22.68,8489,14.4982534712302,14.556015437251,14.3249675731677,14.556015437251,13226.8697316221,0.0,1.0
2017-01-06,22.78,22.78,22.78,22.78,270,14.6201953994964,14.6201953994964,14.6201953994964,14.6201953994964,420.692051777356,0.0,1.0
2017-01-09,22.845,23.42,22.65,22.72,8566,14.6619123749559,15.0309471578668,14.5367614485774,14.5816874221492,13346.8448723142,0.0,1.0
2017-01-10,23.28,23.28,23.01,23.01,2275,14.9410952107233,14.9410952107233,14.7678093126608,14.7678093126608,3544.72006590179,0.0,1.0
2017-01-11,23.15,23.31,23.15,23.25,5753,14.8576612598043,14.9603491993969,14.8576612598043,14.9218412220497,8963.85694027825,0.0,1.0
2017-01-12,23.15,23.15,23.15,23.15,0,14.8576612598043,14.8576612598043,14.8576612598043,14.8576612598043,0,0.0,1.0
2017-01-13,23.7047,23.7047,23.6461,23.6916,1200,15.2136675103794,15.2136675103794,15.1760580525036,15.2052599353253,1869.7424523438,0.0,1.0
2017-01-17,23.4194,23.95,23.28,23.88,11152,15.0305620780933,15.3711009577673,14.9410952107233,15.3261749841955,17376.1398571151,0.0,1.0
2017-01-18,23.7074,23.85,23.7074,23.85,1064,15.21540036936,15.3069209955219,15.21540036936,15.3069209955219,1657.83830774484,0.0,1.0
2017-01-19,23.12,23.8,23.12,23.4074,4257,14.8384072711307,15.2748310143992,14.8384072711307,15.0228604826239,6632.91134968963,0.0,1.0
2017-01-20,23.0601,23.3769,23.06,23.3769,1582,14.7999634737457,15.0032855941391,14.7998992937835,15.0032855941391,2464.94379967325,0.0,1.0
2017-01-23,23.4,23.82,23.0941,23.82,3011,15.0181111654177,15.2876670068483,14.8217846609091,15.2876670068483,4691.49543667267,0.0,1.0
2017-01-24,23.05,23.35,23.05,23.35,5999,14.7934812975589,14.9860211842951,14.7934812975589,14.9860211842951,9347.15414300874,0.0,1.0
2017-01-25,23.05,23.0846,23.05,23.0846,530,14.7934812975589,14.8156875644958,14.7934812975589,14.8156875644958,825.802916451847,0.0,1.0
2017-01-26,22.61,23.176,22.61,23.16,8141,14.5110894636793,14.8743480499881,14.5110894636793,14.8640792560288,12684.6444204424,0.0,1.0
2017-01-27,22.86,23.8426,22.7979,22.7979,14774,14.6715393692927,15.3021716783158,14.6316836127383,14.6316836127383,23019.6458257728,0.0,1.0
2017-01-30,23.37,23.5466,22.87,22.9701,15116,14.9988571767441,15.1121989900695,14.6779573655173,14.7422015077249,23552.5224246908,0.0,1.0
2017-01-31,23.47,23.48,23.43,23.43,1823,15.0630371389895,15.069455135214,15.0373651540914,15.0373651540914,2840.45040885229,0.0,1.0
2017-02-01,23.69,23.6922,23.25,23.25,5600,15.2042330559293,15.2056450150987,14.9218412220497,14.9218412220497,8725.46477760443,0.0,1.0
2017-02-02,23.74,23.75,23.5,23.7,6551,15.236323037052,15.2427410332766,15.0822911276631,15.2106510521539,10207.2356710869,0.0,1.0
2017-02-03,23.61,23.86,23.36,23.702,6975,15.152889086133,15.3133389917465,14.9924391805196,15.2119346513988,10867.8780042484,0.0,1.0
2017-02-06,23.8557,23.88,23.58,23.7,5750,15.3105792533699,15.3261749841955,15.1336350974594,15.2106510521539,8959.18258414739,0.0,1.0
2017-02-07,24.14,24.14,23.7,23.93,3152,15.4930428860335,15.4930428860335,15.2106510521539,15.3582649653182,4911.19017482306,0.0,1.0
2017-02-08,24.05,24.15,23.7,24.15,5042,15.4352809200127,15.4994608822581,15.2106510521539,15.4994608822581,7856.03453726453,0.0,1.0
2017-02-09,24.2247,24.2247,24.05,24.06,700,15.5474033140553,15.5474033140553,15.4352809200127,15.4416989162372,1090.68309720055,0.0,1.0
2017-02-10,24.161,24.2,24.161,24.2,1428,15.506520678105,15.5315508633807,15.506520678105,15.5315508633807,2224.99351828913,0.0,1.0
2017-02-13,24.38,24.38,24.051,24.051,2286,15.6470747954224,15.6470747954224,15.4359227196351,15.4359227196351,3561.85937171495,0.0,1.0
2017-02-14,25.5,25.5,24.38,24.38,3300,16.3658903725706,16.3658903725706,15.6470747954224,15.6470747954224,5141.79174394546,0.0,1.0
2017-02-15,25.09,25.23,25.07,25.23,4700,16.1027525273646,16.1926044745081,16.0899165349155,16.1926044745081,7323.15793834655,0.0,1.0
2017-02-16,25.1,25.1,25.1,25.1,1000,16.1091705235891,16.1091705235891,16.1091705235891,16.1091705235891,1558.1187102865,0.0,1.0
2017-02-17,24.5196,24.6722,24.5196,24.6722,1110,15.736670022717,15.8346086451034,15.736670022717,15.8346086451034,1729.51176841801,0.0,1.0
2017-02-21,25.1746,25.1746,24.2801,24.36,2250,16.1570487754242,16.1570487754242,15.5829590131393,15.6342388029733,3505.76709814462,0.0,1.0
2017-02-22,24.5483,24.8,24.22,24.8,3096,15.7550896718814,15.916630636853,15.5443868558298,15.916630636853,4823.935527047,0.0,1.0
2017-02-23,24.4327,24.5562,24.4327,24.5562,500,15.6808976355257,15.7601598888988,15.6808976355257,15.7601598888988,779.059355143252,0.0,1.0
2017-02-24,24.3,24.3,24.3,24.3,500,15.7962932076429,15.7962932076429,15.7962932076429,15.7962932076429,769.167794006339,0.3125,1.0
2017-02-27,24.3,24.3,24.3,24.3,0,15.7962932076429,15.7962932076429,15.7962932076429,15.7962932076429,0,0.0,1.0
2017-02-28,23.8,24.5499,23.8,24.5499,1270,15.4712665984322,15.9587415069265,15.4712665984322,15.9587415069265,1953.68619677609,0.0,1.0
2017-03-01,24.1766,24.2026,24.0499,24.0499,1998,15.7160766404897,15.7329780241687,15.6337148977157,15.6337148977157,3073.59450484933,0.0,1.0
2017-03-02,23.9535,23.9535,23.761,23.8517,2101,15.5710497674599,15.5710497674599,15.4459145229137,15.5048743498245,3232.04307041462,0.0,1.0
2017-03-03,23.76,24.1,23.76,24.1,3100,15.4452644696953,15.6662825639586,15.4452644696953,15.6662825639586,4768.84032283929,0.0,1.0
2017-03-06,24.2858,24.2858,23.98,23.98,600,15.7870624519413,15.7870624519413,15.588276177748,15.588276177748,923.001352807607,0.0,1.0
2017-03-07,24.46,24.46,24.218,24.218,2135,15.9003017225904,15.9003017225904,15.7429888437324,15.7429888437324,3284.34648040705,0.0,1.0
2017-03-08,24.5851,24.5851,24.21,24.21,1750,15.9816233802149,15.9816233802149,15.737788417985,15.737788417985,2692.08727902218,0.0,1.0
2017-03-09,24.5851,24.5851,24.5851,24.5851,0,15.9816233802149,15.9816233802149,15.9816233802149,15.9816233802149,0,0.0,1.0
2017-03-10,24.3619,24.3619,24.11,24.11,598,15.8365315018632,15.8365315018632,15.6727830961428,15.6727830961428,919.92468163158,0.0,1.0
2017-03-13,24.2732,24.2732,24.12,24.12,300,15.7788717813892,15.7788717813892,15.679283628327,15.679283628327,461.500676403803,0.0,1.0
2017-03-14,24.472,24.472,24.472,24.472,410,15.9081023612114,15.9081023612114,15.9081023612114,15.9081023612114,630.717591085198,0.0,1.0
2017-03-15,24.3864,24.47,24.2078,24.2078,1200,15.8524578057145,15.9068022547746,15.7363583009045,15.7363583009045,1846.00270561521,0.0,1.0
2017-03-16,24.1763,24.55,24.14,24.14,2470,15.7158816245242,15.9588065122483,15.6922846926955,15.6922846926955,3799.6889023913,0.0,1.0
2017-03-17,24.4,24.4,24.4,24.4,129,15.8612985294851,15.8612985294851,15.8612985294851,15.8612985294851,198.445290853635,0.0,1.0
2017-03-20,24.49,24.71,24.49,24.71,286,15.919803319143,16.0628150271957,15.919803319143,16.0628150271957,439.963978171625,0.0,1.0
2017-03-21,24.2119,24.74,24.2119,24.73,3849,15.7390235191,16.0823166237484,15.7390235191,16.0758160915642,5921.05367826078,0.0,1.0
2017-03-22,24.52,24.66,24.52,24.66,210,15.9393049156957,16.0303123662747,15.9393049156957,16.0303123662747,323.050473482661,0.0,1.0
2017-03-23,24.625,24.679,24.5,24.5,2260,16.0075605036299,16.0426633774247,15.9263038513272,15.9263038513272,3476.63842890865,0.0,1.0
2017-03-24,24.7201,24.7201,24.28,24.5421,3109,16.0693805647018,16.0693805647018,15.7832921432745,15.9536710918228,4782.68534313141,0.0,1.0
2017-03-27,24.4966,24.73,24.47,24.73,888,15.9240936703846,16.0758160915642,15.9068022547746,16.0758160915642,1366.04200215525,0.0,1.0
2017-03-28,24.4966,24.4966,24.4966,24.4966,0,15.9240936703846,15.9240936703846,15.9240936703846,15.9240936703846,0,0.0,1.0
2017-03-29,24.5593,24.5593,24.41,24.41,4290,15.9648520071796,15.9648520071796,15.8677990616693,15.8677990616693,6599.45967257438,0.0,1.0
2017-03-30,24.56,24.56,24.56,24.56,0,15.9653070444325,15.9653070444325,15.9653070444325,15.9653070444325,0,0.0,1.0
2017-03-31,24.56,24.56,24.56,24.56,0,15.9653070444325,15.9653070444325,15.9653070444325,15.9653070444325,0,0.0,1.0
2017-04-03,24.56,24.56,24.56,24.56,0,15.9653070444325,15.9653070444325,15.9653070444325,15.9653070444325,0,0.0,1.0
2017-04-04,24.56,24.56,24.56,24.56,0,15.9653070444325,15.9653070444325,15.9653070444325,15.9653070444325,0,0.0,1.0
2017-04-05,24.397,24.6748,24.2801,24.2801,2600,15.8593483698298,16.0399331539073,15.7833571485963,15.7833571485963,3999.67252883296,0.0,1.0
2017-04-06,24.7054,24.7054,24.4,24.4,1540,16.059824782391,16.059824782391,15.8612985294851,15.8612985294851,2369.03680553952,0.0,1.0
2017-04-07,24.74,24.75,24.501,24.501,1515,16.0823166237484,16.0888171559326,15.9269539045456,15.9269539045456,2330.5784158392,0.0,1.0
2017-04-10,24.6332,24.67,24.6332,24.67,290,16.012890940021,16.0368128984589,16.012890940021,16.0368128984589,446.117320523675,0.0,1.0
2017-04-11,24.8,24.98,24.68,24.7,6120,16.1213198168537,16.2383293961696,16.0433134306431,16.0563144950115,9414.61379863756,0.0,1.0
2017-04-12,25.05,25.05,25.05,25.05,200,16.2838331214591,16.2838331214591,16.2838331214591,16.2838331214591,307.667117602534,0.0,1.0
2017-04-13,25.05,25.05,25.05,25.05,0,16.2838331214591,16.2838331214591,16.2838331214591,16.2838331214591,0,0.0,1.0
2017-04-17,24.6501,24.6501,24.6501,24.6501,135,16.0238768394123,16.0238768394123,16.0238768394123,16.0238768394123,207.675304381711,0.0,1.0
2017-04-18,24.8476,24.8476,24.8476,24.8476,130,16.1522623500505,16.1522623500505,16.1522623500505,16.1522623500505,199.983626441648,0.0,1.0
2017-04-19,24.775,25.02,24.5501,24.621,3870,16.1050684863931,16.2643315249064,15.9588715175701,16.0049602907562,5953.35872560907,0.0,1.0
2017-04-20,25.1073,25.2,24.44,24.44,4623,16.3210811708746,16.3813411042223,15.8873006582219,15.8873006582219,7111.7254233826,0.0,1.0
2017-04-21,24.88,25.14,24.88,25.03,2040,16.1733240743274,16.342337911117,16.1733240743274,16.2708320570906,3138.20459954586,0.0,1.0
2017-04-24,24.99,25.14,24.99,25.13,2000,16.2448299283538,16.342337911117,16.2448299283538,16.3358373789328,3076.67117602534,0.0,1.0
2017-04-25,25.101,25.101,24.8572,24.8572,904,16.3169858355986,16.3169858355986,16.1585028609474,16.1585028609474,1390.65537156345,0.0,1.0
2017-04-26,25.14,25.14,24.94,24.995,2800,16.342337911117,16.342337911117,16.2123272674327,16.2480801944459,4307.33964643549,0.0,1.0
2017-04-27,25.1,25.1,24.78,24.78,4471,16.3163357823801,16.3163357823801,16.1083187524852,16.1083187524852,6877.89841400469,0.0,1.0
2017-04-28,25.129,25.129,24.84,24.85,2295,16.3351873257144,16.3351873257144,16.1473219455905,16.1538224777748,3530.48017448908,0.0,1.0
2017-05-01,24.85,25.0328,24.7331,24.84,2000,16.1538224777748,16.2726522061022,16.0778312565413,16.1473219455905,3076.67117602534,0.0,1.0
2017-05-02,25.1043,25.1043,24.86,24.86,255,16.3191310112193,16.3191310112193,16.160323009959,16.160323009959,392.275574943233,0.0,1.0
2017-05-03,24.8825,25.1299,24.8825,25.1299,1934,16.1749492073735,16.3357723736109,16.1749492073735,16.3357723736109,2975.14102721651,0.0,1.0
2017-05-04,24.88,24.88,24.85,24.85,414,16.1733240743274,16.1733240743274,16.1538224777748,16.1538224777748,636.870933437248,0.0,1.0
2017-05-05,24.8636,24.8636,24.8636,24.8636,125,16.1626632015453,16.1626632015453,16.1626632015453,16.1626632015453,192.291948501584,0.0,1.0
2017-05-08,24.984,25.05,24.984,25.05,340,16.2409296090432,16.2838331214591,16.2409296090432,16.2838331214591,523.034099924311,0.0,1.0
2017-05-09,25.0067,25.14,25.0067,25.14,1750,16.2556858171014,16.342337911117,16.2556858171014,16.342337911117,2692.08727902218,0.0,1.0
2017-05-10,25.0,25.14,24.89,25.03,5245,16.251330460538,16.342337911117,16.1798246065116,16.2708320570906,8068.57015912647,0.0,1.0
2017-05-11,25.0,25.02,25.0,25.0,400,16.251330460538,16.2643315249064,16.251330460538,16.251330460538,615.334235205069,0.0,1.0
2017-05-12,25.0,25.0,25.0,25.0,100,16.251330460538,16.251330460538,16.251330460538,16.251330460538,153.833558801267,0.0,1.0
2017-05-15,24.92,25.0,24.92,25.0,5259,16.1993262030643,16.251330460538,16.1993262030643,16.251330460538,8090.10685735864,0.0,1.0
2017-05-16,24.8884,24.9225,24.85,24.9225,1700,16.1787845213621,16.2009513361103,16.1538224777748,16.2009513361103,2615.17049962155,0.0,1.0
2017-05-17,24.9207,24.9207,24.8201,24.8201,350,16.1997812403172,16.1997812403172,16.1343858865439,16.1343858865439,538.417455804435,0.0,1.0
2017-05-18,24.9226,24.95,24.84,24.9364,1700,16.2010163414322,16.2188277996169,16.1473219455905,16.2099870758464,2615.17049962154,0.0,1.0
2017-05-19,24.94,24.94,24.8601,24.8601,228,16.2123272674327,16.2123272674327,16.1603880152808,16.1603880152808,350.74051406689,0.0,1.0
2017-05-22,25.2109,25.4,25.0,25.0,13234,16.3884266843031,16.5113517479066,16.251330460538,16.251330460538,20358.3331717597,0.0,1.0
2017-05-23,25.15,25.44,25.15,25.4,4245,16.3488384433012,16.5373538766434,16.3488384433012,16.5113517479066,6530.23457111381,0.0,1.0
2017-05-24,25.3,25.3,25.3,25.3,500,16.4463464260644,16.4463464260644,16.4463464260644,16.4463464260644,769.167794006339,0.0,1.0
2017-05-25,25.24,25.3,25.24,25.3,900,16.4073432329591,16.4463464260644,16.4073432329591,16.4463464260644,1384.50202921141,0.0,1.0
2017-05-26,25.24,25.24,25.24,25.24,140,16.6104848637159,16.6104848637159,16.6104848637159,16.6104848637159,212.73310375899,0.3125,1.0
2017-05-30,24.85,24.86,24.85,24.85,600,16.3538252323035,16.3604062484935,16.3538252323035,16.3538252323035,911.71330182424,0.0,1.0
2017-05-31,24.68,24.85,24.68,24.68,4300,16.2419479570724,16.3538252323035,16.2419479570724,16.2419479570724,6533.94532974041,0.0,1.0
2017-06-01,24.988,24.988,24.68,24.9572,1788,16.4446432557263,16.4446432557263,16.2419479570724,16.4243737258609,2716.90563943624,0.0,1.0
2017-06-02,25.1052,25.1052,24.896,24.896,1799,16.5217727654738,16.5217727654738,16.3840979067777,16.3840979067777,2733.62038330303,0.0,1.0
2017-06-05,24.82,25.1299,24.82,25.03,4220,16.3340821837333,16.5380278754633,16.3340821837333,16.4722835237246,6412.38355616383,0.0,1.0
2017-06-06,25.001,25.001,24.78,24.78,1100,16.4531985767734,16.4531985767734,16.307758118973,16.307758118973,1671.47438667778,0.0,1.0
2017-06-07,24.9399,24.9399,24.79,24.923,2205,16.4129885678521,16.4129885678521,16.3143391351631,16.4018666504909,3350.5463842041,0.0,1.0
2017-06-08,24.8559,24.89,24.8559,24.89,800,16.3577080318556,16.3801492970637,16.3577080318556,16.3801492970637,1215.61773576566,0.0,1.0
2017-06-09,24.8837,24.89,24.85,24.85,1580,16.376003256864,16.3801492970637,16.3538252323035,16.3538252323035,2400.84502813717,0.0,1.0
2017-06-12,24.8837,24.8837,24.8837,24.8837,0,16.376003256864,16.376003256864,16.376003256864,16.376003256864,0,0.0,1.0
2017-06-13,24.86,24.94,24.81,24.86,2200,16.3604062484935,16.413054378014,16.3275011675432,16.3604062484935,3342.94877335556,0.0,1.0
2017-06-14,24.86,24.86,24.86,24.86,0,16.3604062484935,16.3604062484935,16.3604062484935,16.3604062484935,0,0.0,1.0
2017-06-15,24.86,24.86,24.86,24.86,800,16.3604062484935,16.3604062484935,16.3604062484935,16.3604062484935,1215.61773576566,0.0,1.0
2017-06-16,25.56,25.56,24.76,24.94,8800,16.8210773817978,16.8210773817978,16.2945960865929,16.413054378014,13371.7950934223,0.0,1.0
2017-06-19,25.25,25.25,25.25,25.25,600,16.6170658799059,16.6170658799059,16.6170658799059,16.6170658799059,911.713301824244,0.0,1.0
2017-06-20,25.25,25.25,25.25,25.25,0,16.6170658799059,16.6170658799059,16.6170658799059,16.6170658799059,0,0.0,1.0
2017-06-21,24.83,25.56,24.77,24.77,5218,16.3406631999233,16.8210773817978,16.301177102783,16.301177102783,7928.86668153152,0.0,1.0
2017-06-22,25.0971,25.45,24.9977,25.16,6900,16.5164421423599,16.7486862037072,16.4510268414307,16.5578367341954,10484.7029709788,0.0,1.0
2017-06-23,24.78,25.151,24.78,25.06,14380,16.307758118973,16.5519138196243,16.307758118973,16.4920265722948,21850.7288003877,0.0,1.0
2017-06-26,24.86,24.9699,24.84,24.969,2286,16.3604062484935,16.4327316164223,16.3472442161134,16.4321393249652,3473.62767995037,0.0,1.0
2017-06-27,24.81,24.9,24.8,24.8301,9382,16.3275011675432,16.3867303132538,16.3209201513532,16.3407290100852,14256.1569961918,0.0,1.0
2017-06-28,24.86,24.9541,24.8559,24.9541,2630,16.3604062484935,16.422333610842,16.3577080318556,16.422333610842,3996.3433063296,0.0,1.0
2017-06-29,24.87,24.9092,24.8,24.85,2593,16.3669872646836,16.3927848481486,16.3209201513532,16.3538252323035,3940.12098605043,0.0,1.0
2017-06-30,24.88,24.929,24.88,24.929,2100,16.3735682808736,16.4058152602049,16.3735682808736,16.4058152602049,3190.99655638486,0.0,1.0
2017-07-03,24.8302,24.9,24.8302,24.9,340,16.3407948202471,16.3867303132538,16.3407948202471,16.3867303132538,516.637537700405,0.0,1.0
2017-07-05,25.05,25.15,24.8,24.81,6007,16.4854455561047,16.5512557180053,16.3209201513532,16.3275011675432,9127.76967343037,0.0,1.0
2017-07-06,24.84,25.03,24.84,24.8913,1430,16.3472442161134,16.4722835237246,16.3472442161134,16.3810048291684,2172.91670268111,0.0,1.0
2017-07-07,25.12,25.12,24.85,24.87,500,16.5315126694351,16.5315126694351,16.3538252323035,16.3669872646836,759.761084853537,0.0,1.0
2017-07-10,25.0,25.03,24.955,25.03,1733,16.4525404751544,16.4722835237246,16.4229259022991,16.4722835237246,2633.33192010235,0.0,1.0
2017-07-11,25.03,25.05,24.945,25.05,1400,16.4722835237246,16.4854455561047,16.416344886109,16.4854455561047,2127.3310375899,0.0,1.0
2017-07-12,24.9699,25.03,24.9,25.03,4736,16.4327316164223,16.4722835237246,16.3867303132538,16.4722835237246,7196.45699573269,0.0,1.0
2017-07-13,24.97,25.05,24.97,25.05,4282,16.4327974265842,16.4854455561047,16.4327974265842,16.4854455561047,6506.59393068568,0.0,1.0
2017-07-14,25.0752,25.08,25.0119,25.0597,2495,16.5020297169037,16.5051886046749,16.4603718844206,16.4918291418091,3791.20781341913,0.0,1.0
2017-07-17,25.12,25.12,25.08,25.09,1744,16.5315126694351,16.5315126694351,16.5051886046749,16.5117696208649,2650.04666396914,0.0,1.0
2017-07-18,24.97,25.11,24.9271,25.11,3885,16.4327974265842,16.5249316532451,16.4045648671288,16.5249316532451,5903.34362931197,0.0,1.0
2017-07-19,24.98,25.1899,24.98,25.15,2800,16.4393784427743,16.5775139726037,16.4393784427743,16.5512557180053,4254.66207517979,0.0,1.0
2017-07-20,24.93,25.0664,24.93,24.99,3050,16.406473361824,16.4962384226564,16.406473361824,16.4459594589643,4634.54261760655,0.0,1.0
2017-07-21,25.1,25.1,25.1,25.1,475,16.518350637055,16.518350637055,16.518350637055,16.518350637055,721.773030610859,0.0,1.0
2017-07-24,25.02,25.02,25.02,25.02,400,16.4657025075345,16.4657025075345,16.4657025075345,16.4657025075345,607.808867882829,0.0,1.0
2017-07-25,25.04,25.0578,25.04,25.0578,1083,16.4788645399146,16.4905787487329,16.4788645399146,16.4905787487329,1645.64250979276,0.0,1.0
2017-07-26,25.0993,25.0993,25.04,25.04,520,16.5178899659217,16.5178899659217,16.4788645399146,16.4788645399146,790.151528247677,0.0,1.0
2017-07-27,24.9522,25.02,24.9522,25.02,1200,16.4210832177659,16.4657025075345,16.4210832177659,16.4657025075345,1823.42660364848,0.0,1.0
2017-07-28,25.144,25.144,24.95,24.96,1055,16.5473071082913,16.5473071082913,16.4196353942041,16.4262164103941,1603.09588904096,0.0,1.0
2017-07-31,25.15,25.15,25.15,25.15,844,16.5512557180053,16.5512557180053,16.5512557180053,16.5512557180053,1282.47671123277,0.0,1.0
2017-08-01,25.05,25.15,24.98,25.15,1000,16.4854455561047,16.5512557180053,16.4393784427743,16.5512557180053,1519.52216970707,0.0,1.0
2017-08-02,24.98,24.98,24.98,24.98,17198,16.4393784427743,16.4393784427743,16.4393784427743,16.4393784427743,26132.7422746222,0.0,1.0
2017-08-03,24.93,25.02,24.93,25.02,4240,16.406473361824,16.4657025075345,16.406473361824,16.4657025075345,6442.77399955796,0.0,1.0
2017-08-04,25.07,25.07,24.9896,25.0,3557,16.4986075884848,16.4986075884848,16.4456962183167,16.4525404751544,5404.94035764806,0.0,1.0
2017-08-07,24.96,25.0293,24.96,25.0293,1500,16.4262164103941,16.4718228525913,16.4262164103941,16.4718228525913,2279.28325456061,0.0,1.0
2017-08-08,25.07,25.07,24.99,24.99,3230,16.4986075884848,16.4986075884848,16.4459594589643,16.4459594589643,4908.05660815385,0.0,1.0
2017-08-09,24.96,24.96,24.96,24.96,160,16.4262164103941,16.4262164103941,16.4262164103941,16.4262164103941,243.123547153132,0.0,1.0
2017-08-10,24.86,25.0,24.84,24.95,5085,16.3604062484935,16.4525404751544,16.3472442161134,16.4196353942041,7726.77023296047,0.0,1.0
2017-08-11,25.01,25.01,24.84,24.86,2285,16.4591214913445,16.4591214913445,16.3472442161134,16.3604062484935,3472.10815778065,0.0,1.0
2017-08-14,25.0062,25.09,24.9,25.09,6156,16.4566207051922,16.5117696208649,16.3867303132538,16.5117696208649,9354.17847671674,0.0,1.0
2017-08-15,25.1299,25.13,24.9,24.9,3348,16.5380278754633,16.5380936856252,16.3867303132538,16.3867303132538,5087.36022417927,0.0,1.0
2017-08-16,25.072,25.15,25.0,25.14,3256,16.4999237917228,16.5512557180053,16.4525404751544,16.5446747018153,4947.56418456623,0.0,1.0
2017-08-17,25.051,25.051,25.051,25.051,340,16.4861036577237,16.4861036577237,16.4861036577237,16.4861036577237,516.637537700404,0.0,1.0
2017-08-18,25.0961,25.14,25.08,25.14,1907,16.5157840407409,16.5446747018153,16.5051886046749,16.5446747018153,2897.72877763138,0.0,1.0
2017-08-21,25.15,25.15,25.1,25.13,2303,16.5512557180053,16.5512557180053,16.518350637055,16.5380936856252,3499.45955683539,0.0,1.0
2017-08-22,25.1289,25.19,25.1289,25.179,4700,16.5373697738443,16.5775797827656,16.5373697738443,16.5703406649565,7141.75419762323,0.0,1.0
2017-08-23,25.31,25.9,25.19,25.19,11800,16.6565519770463,17.0448319322599,16.5775797827656,16.5775797827656,17930.3616025434,0.0,1.0
2017-08-24,25.31,25.31,25.31,25.31,0,16.6565519770463,16.6565519770463,16.6565519770463,16.6565519770463,0,0.0,1.0
2017-08-25,25.38,25.38,25.3001,25.3382,700,16.7026190903767,16.7026190903767,16.6500367710181,16.6751104427023,1063.66551879495,0.0,1.0
2017-08-28,25.562,25.59,25.478,25.59,625,16.8223935850359,16.840820430368,16.7671130490393,16.840820430368,949.701356066917,0.0,1.0
2017-08-29,25.184,25.184,25.12,25.12,325,16.779287928991,16.779287928991,16.7366467906708,16.7366467906708,487.791855926045,0.3125,1.0
2017-08-30,25.85,25.85,25.08,25.09,3600,17.2230222746353,17.2230222746353,16.7099960792207,16.7166587570832,5403.23286564237,0.0,1.0
2017-08-31,25.1101,25.1101,25.1101,25.1101,204,16.7300507395869,16.7300507395869,16.7300507395869,16.7300507395869,306.183195719733,0.0,1.0
2017-09-01,25.4923,25.4923,25.1452,25.1748,1040,16.9846982874927,16.9846982874927,16.7534367388843,16.7731582653574,1560.93393896335,0.0,1.0
2017-09-05,25.3623,25.3623,25.16,25.16,1401,16.8980834752798,16.8980834752798,16.7632975021209,16.7632975021209,2102.75812354582,0.0,1.0
2017-09-06,25.1623,25.1623,25.1061,25.1061,1785,16.7648299180293,16.7648299180293,16.7273856684419,16.7273856684419,2679.10296254766,0.0,1.0
2017-09-07,25.1623,25.1623,25.1623,25.1623,0,16.7648299180293,16.7648299180293,16.7648299180293,16.7648299180293,0,0.0,1.0
2017-09-08,25.48,25.48,25.1901,25.1901,1400,16.9765031937218,16.9765031937218,16.7833521624871,16.7833521624871,2101.25722552758,0.0,1.0
2017-09-11,25.127,25.8059,25.0,25.16,23520,16.7413106651745,17.1936398652616,16.6566946563204,16.7632975021209,35301.1213888635,0.0,1.0
2017-09-12,25.13,25.13,25.13,25.13,0,16.7433094685333,16.7433094685333,16.7433094685333,16.7433094685333,0,0.0,1.0
2017-09-13,25.13,25.13,25.13,25.13,10,16.7433094685333,16.7433094685333,16.7433094685333,16.7433094685333,15.0089801823399,0.0,1.0
2017-09-14,25.14,25.14,25.13,25.14,500,16.7499721463958,16.7499721463958,16.7433094685333,16.7499721463958,750.449009116995,0.0,1.0
2017-09-15,25.1,25.13,24.97,25.03,6719,16.7233214349457,16.7433094685333,16.6367066227329,16.676682689908,10084.5337845142,0.0,1.0
2017-09-18,25.05,25.0556,25.05,25.0511,400,16.6900080456331,16.6937391452361,16.6900080456331,16.690740940198,600.359207293594,0.0,1.0
2017-09-19,25.0,25.09,25.0,25.0542,2375,16.6566946563204,16.7166587570832,16.6566946563204,16.6928063703353,3564.63279330573,0.0,1.0
2017-09-20,25.0497,25.0651,25.0497,25.0497,600,16.6898081652972,16.7000686892055,16.6898081652972,16.6898081652972,900.538810940393,0.0,1.0
2017-09-21,25.12,25.12,25.0,25.0,890,16.7366467906708,16.7366467906708,16.6566946563204,16.6566946563204,1335.79923622825,0.0,1.0
2017-09-22,25.11,25.12,24.99,25.01,2900,16.7299841128082,16.7366467906708,16.6500319784579,16.663357334183,4352.60425287858,0.0,1.0
2017-09-25,25.11,25.11,25.11,25.11,0,16.7299841128082,16.7299841128082,16.7299841128082,16.7299841128082,0,0.0,1.0
2017-09-26,25.0715,25.08,25.03,25.03,1000,16.7043328030375,16.7099960792207,16.676682689908,16.676682689908,1500.89801823399,0.0,1.0
2017-09-27,25.061,25.12,25.05,25.12,1375,16.6973369912819,16.7366467906708,16.6900080456331,16.7366467906708,2063.73477507173,0.0,1.0
2017-09-28,24.98,25.03,24.98,24.98,1863,16.6433693005954,16.676682689908,16.6433693005954,16.6433693005954,2796.17300796992,0.0,1.0
2017-09-29,25.09,25.11,25.09,25.09,640,16.7166587570832,16.7299841128082,16.7166587570832,16.7166587570832,960.574731669752,0.0,1.0
2017-10-02,25.0001,25.0434,25.0001,25.0434,1200,16.6567612830991,16.6856106782438,16.6567612830991,16.6856106782438,1801.07762188078,0.0,1.0
2017-10-03,25.04,25.14,25.0,25.0,750,16.6833453677705,16.7499721463958,16.6566946563204,16.6566946563204,1125.67351367549,0.0,1.0
2017-10-04,25.18,25.18,25.01,25.04,6370,16.7766228578459,16.7766228578459,16.663357334183,16.6833453677705,9560.72037615053,0.0,1.0
2017-10-05,25.21,25.21,25.14,25.14,1320,16.7966108914335,16.7966108914335,16.7499721463958,16.7499721463958,1981.18538406887,0.0,1.0
2017-10-06,25.14,25.14,25.14,25.14,100,16.7499721463958,16.7499721463958,16.7499721463958,16.7499721463958,150.089801823399,0.0,1.0
2017-10-09,25.01,25.06,24.9903,25.06,2242,16.663357334183,16.6966707234956,16.6502318587938,16.6966707234956,3365.01335688059,0.0,1.0
2017-10-10,25.011,25.011,25.011,25.011,273,16.6640236019692,16.6640236019692,16.6640236019692,16.6640236019692,409.745158977879,0.0,1.0
2017-10-11,25.2,25.43,24.95,24.95,3631,16.789948213571,16.9431898044091,16.6233812670078,16.6233812670078,5449.76070420761,0.0,1.0
2017-10-12,25.0201,25.0635,25.02,25.04,2400,16.6700866388241,16.6990026607475,16.6700200120455,16.6833453677705,3602.15524376158,0.0,1.0
2017-10-13,25.03,25.1782,25.02,25.04,3380,16.676682689908,16.7754235758307,16.6700200120455,16.6833453677705,5073.03530163089,0.0,1.0
2017-10-16,24.9,25.423,24.9,25.423,9988,16.5900678776952,16.9385259299054,16.5900678776952,16.9385259299054,14990.969406121,0.0,1.0
2017-10-17,25.0,25.0994,24.91,24.9822,2598,16.6566946563204,16.722921674274,16.5967305555577,16.6448350897251,3899.33305137191,0.0,1.0
2017-10-18,25.1246,25.1246,24.85,25.0202,1548,16.7397116224875,16.7397116224875,16.5567544883825,16.6701532656027,2323.39013222622,0.0,1.0
2017-10-19,25.06,25.06,24.75,24.77,2650,16.6966707234956,16.6966707234956,16.4901277097572,16.5034530654823,3977.37974832007,0.0,1.0
2017-10-20,24.95,24.95,24.9,24.9,2060,16.6233812670078,16.6233812670078,16.5900678776952,16.5900678776952,3091.84991756201,0.0,1.0
2017-10-23,25.01,25.02,25.01,25.02,700,16.663357334183,16.6700200120455,16.663357334183,16.6700200120455,1050.62861276379,0.0,1.0
2017-10-24,25.248,25.248,24.94,25.2,4400,16.8219290673111,16.8219290673111,16.6167185891453,16.789948213571,6603.95128022956,0.0,1.0
2017-10-25,24.96,25.1075,24.9,24.96,8023,16.6300439448703,16.7283184433426,16.5900678776952,16.6300439448703,12041.7048002913,0.0,1.0
2017-10-26,24.9301,24.931,24.92,24.931,2900,16.6101225380614,16.610722179069,16.6033932334202,16.610722179069,4352.60425287856,0.0,1.0
2017-10-27,25.1,25.1,24.95,24.95,500,16.7233214349457,16.7233214349457,16.6233812670078,16.6233812670078,750.449009116995,0.0,1.0
2017-10-30,25.07,25.07,25.07,25.07,184,16.7033334013581,16.7033334013581,16.7033334013581,16.7033334013581,276.165235355054,0.0,1.0
2017-10-31,25.0546,25.153,25.0,25.0,1004,16.6930728774498,16.7586336276171,16.6566946563204,16.6566946563204,1506.90161030693,0.0,1.0
2017-11-01,25.32,25.32,24.96,25.0,3078,16.8699003479213,16.8699003479213,16.6300439448703,16.6566946563204,4619.76410012423,0.0,1.0
2017-11-02,25.045,25.2301,24.92,24.92,2895,16.6866767067018,16.8100028739372,16.6033932334202,16.6033932334202,4345.0997627874,0.0,1.0
2017-11-03,25.05,25.05,25.05,25.05,0,16.6900080456331,16.6900080456331,16.6900080456331,16.6900080456331,0,0.0,1.0
2017-11-06,25.19,25.22,24.98,24.98,932,16.7832855357085,16.8032735692961,16.6433693005954,16.6433693005954,1398.83695299407,0.0,1.0
2017-11-07,25.13,25.13,24.9701,24.9701,1220,16.7433094685333,16.7433094685333,16.6367732495115,16.6367732495115,1831.09558224547,0.0,1.0
2017-11-08,25.13,25.13,25.13,25.13,25,16.7433094685333,16.7433094685333,16.7433094685333,16.7433094685333,37.5224504558497,0.0,1.0
2017-11-09,25.0499,25.11,25.03,25.11,4644,16.6899414188545,16.7299841128082,16.676682689908,16.7299841128082,6970.17039667862,0.0,1.0
2017-11-10,25.0,25.03,24.94,25.03,5300,16.6566946563204,16.676682689908,16.6167185891453,16.676682689908,7954.75949664015,0.0,1.0
2017-11-13,25.1,25.1096,25.0447,25.1096,825,16.7233214349457,16.7297176056937,16.6864768263659,16.7297176056937,1238.24086504304,0.0,1.0
2017-11-14,25.1,25.1,25.1,25.1,0,16.7233214349457,16.7233214349457,16.7233214349457,16.7233214349457,0,0.0,1.0
2017-11-15,25.1,25.1,25.1,25.1,0,16.7233214349457,16.7233214349457,16.7233214349457,16.7233214349457,0,0.0,1.0
2017-11-16,25.0382,25.0382,24.91,25.0,1933,16.6821460857553,16.6821460857553,16.5967305555577,16.6566946563204,2901.2358692463,0.0,1.0
2017-11-17,25.078,25.09,24.938,25.04,2954,16.7086635436482,16.7166587570832,16.6153860535728,16.6833453677705,4433.65274586319,0.0,1.0
2017-11-20,25.194,25.194,25.051,25.1,1750,16.7859506068535,16.7859506068535,16.6906743134193,16.7233214349457,2626.57153190948,0.0,1.0
2017-11-21,25.1999,25.1999,25.1999,25.1999,475,16.7898815867924,16.7898815867924,16.7898815867924,16.7898815867924,712.926558661143,0.0,1.0
2017-11-22,25.194,25.32,25.1899,25.32,1367,16.7859506068535,16.8699003479213,16.7832189089298,16.8699003479213,2051.72759092586,0.0,1.0
2017-11-24,25.19,25.19,25.19,25.19,0,16.7832855357085,16.7832855357085,16.7832855357085,16.7832855357085,0,0.0,1.0
2017-11-27,25.1972,25.2093,25.19,25.19,2286,16.7880826637695,16.7961445039832,16.7832855357085,16.7832855357085,3431.05286968289,0.0,1.0
2017-11-28,25.2,25.2,25.2,25.2,0,16.789948213571,16.789948213571,16.789948213571,16.789948213571,0,0.0,1.0
2017-11-29,25.11,25.13,24.75,25.13,1800,16.9381927960122,16.9516839889999,16.6953513222343,16.9516839889999,2668.40745906736,0.3125,1.0
2017-11-30,25.04,25.06,25.01,25.02,1600,16.8909736205554,16.9044648135431,16.8707368310739,16.8774824275678,2371.91774139321,0.0,1.0
2017-12-01,25.0029,25.1301,25.0,25.0,1592,16.8659474575633,16.9517514449649,16.8639912345801,16.8639912345801,2360.05815268624,0.0,1.0
2017-12-04,25.049,25.049,24.91,24.93,1926,16.8970446573999,16.8970446573999,16.8032808661356,16.8167720591233,2855.19598120206,0.0,1.0
2017-12-05,25.05,25.05,25.05,25.05,0,16.8977192170493,16.8977192170493,16.8977192170493,16.8977192170493,0,0.0,1.0
2017-12-06,24.9891,24.9891,24.9891,24.9891,340,16.8566385344018,16.8566385344018,16.8566385344018,16.8566385344018,504.032520046056,0.0,1.0
2017-12-07,25.0244,25.03,25.0,25.0,750,16.880450490025,16.8842280240616,16.8639912345801,16.8639912345801,1111.83644127807,0.0,1.0
2017-12-08,25.0,25.04,24.95,25.0,6335,16.8639912345801,16.8909736205554,16.8302632521109,16.8639912345801,9391.31180732871,0.0,1.0
2017-12-11,25.13,25.13,24.91,24.91,5663,16.9516839889999,16.9516839889999,16.8032808661356,16.8032808661356,8395.10635594358,0.0,1.0
2017-12-12,24.98,25.02,24.95,24.95,1340,16.8505000415924,16.8774824275678,16.8302632521109,16.8302632521109,1986.48110841681,0.0,1.0
2017-12-13,24.96,25.13,24.91,25.13,2357,16.8370088486048,16.9516839889999,16.8032808661356,16.9516839889999,3494.13132278986,0.0,1.0
2017-12-14,25.0,25.0,25.0,25.0,400,16.8639912345801,16.8639912345801,16.8639912345801,16.8639912345801,592.979435348301,0.0,1.0
2017-12-15,25.1,25.1,24.91,24.91,638,16.9314471995184,16.9314471995184,16.8032808661356,16.8032808661356,945.802199380541,0.0,1.0
2017-12-18,25.09,25.09,25.0,25.0,3067,16.9247016030246,16.9247016030246,16.8639912345801,16.8639912345801,4546.66982053309,0.0,1.0
2017-12-19,25.21,25.21,24.99,24.99,3297,17.0056487609506,17.0056487609506,16.8572456380863,16.8572456380863,4887.63299585836,0.0,1.0
2017-12-20,24.98,25.07,24.98,25.02,750,16.8505000415924,16.9112104100369,16.8505000415924,16.8774824275678,1111.83644127807,0.0,1.0
2017-12-21,24.98,24.98,24.98,24.98,5,16.8505000415924,16.8505000415924,16.8505000415924,16.8505000415924,7.41224294185377,0.0,1.0
2017-12-22,25.05,25.05,25.0,25.0,600,16.8977192170493,16.8977192170493,16.8639912345801,16.8639912345801,889.469153022449,0.0,1.0
2017-12-26,25.03,25.03,24.88,24.99,2154,16.8842280240616,16.8842280240616,16.7830440766541,16.8572456380863,3193.1942593506,0.0,1.0
2017-12-27,25.03,25.03,25.0,25.0,704,16.8842280240616,16.8842280240616,16.8639912345801,16.8639912345801,1043.64380621301,0.0,1.0
2017-12-28,24.86,25.4,24.82,25.1,3444,16.7695528836664,17.1338150943334,16.7425704976911,16.9314471995184,5105.55293834888,0.0,1.0
2017-12-29,24.97,24.97,24.88,24.88,1635,16.8437544450986,16.8437544450986,16.7830440766541,16.7830440766541,2423.80344198618,0.0,1.0
2018-01-02,25.08,25.08,24.89,24.91,1300,16.9179560065308,16.9179560065308,16.7897896731479,16.8032808661356,1927.18316488197,0.0,1.0
2018-01-03,24.85,24.89,24.8,24.89,2610,16.7628072871726,16.7897896731479,16.7290793047035,16.7897896731479,3869.19081564767,0.0,1.0
2018-01-04,24.9,25.03,24.8,24.99,7553,16.7965352696418,16.8842280240616,16.7290793047035,16.8572456380863,11196.9341879643,0.0,1.0
2018-01-05,25.09,25.09,24.99,25.04,2865,16.9247016030246,16.9247016030246,16.8572456380863,16.8909736205554,4247.2152056822,0.0,1.0
2018-01-08,24.99,25.08,24.98,25.08,490,16.8572456380863,16.9179560065308,16.8505000415924,16.9179560065308,726.399808301667,0.0,1.0
2018-01-09,24.99,24.99,24.99,24.99,100,16.8572456380863,16.8572456380863,16.8572456380863,16.8572456380863,148.244858837075,0.0,1.0
2018-01-10,24.96,25.0,24.95,25.0,2550,16.8370088486048,16.8639912345801,16.8302632521109,16.8639912345801,3780.24390034541,0.0,1.0
2018-01-11,24.86,24.95,24.86,24.94,2827,16.7695528836664,16.8302632521109,16.7695528836664,16.8235176556171,4190.88215932413,0.0,1.0
2018-01-12,24.87,24.94,24.87,24.9,936,16.7762984801603,16.8235176556171,16.7762984801603,16.7965352696418,1387.57187871502,0.0,1.0
2018-01-16,24.81,24.89,24.81,24.85,2111,16.7358249011973,16.7897896731479,16.7358249011973,16.7628072871726,3129.44897005065,0.0,1.0
2018-01-17,24.8,24.8,24.78,24.78,1261,16.7290793047035,16.7290793047035,16.7155881117158,16.7155881117158,1869.36766993551,0.0,1.0
2018-01-18,24.6,24.61,24.19,24.61,2163,16.5941673748268,16.6009129713206,16.3175979185797,16.6009129713206,3206.53629664594,0.0,1.0
2018-01-19,24.57,24.6,24.47,24.48,1801,16.5739305853453,16.5941673748268,16.506474620407,16.5132202169008,2669.88990765573,0.0,1.0
2018-01-22,24.44,24.6,24.43,24.43,3197,16.4862378309255,16.5941673748268,16.4794922344317,16.4794922344317,4739.38813702129,0.0,1.0
2018-01-23,24.26,24.73,24.25,24.39,7052,16.3648170940365,16.6818601292466,16.3580714975427,16.4525098484563,10454.2274451906,0.0,1.0
2018-01-24,24.3,24.59,24.06,24.08,3922,16.3917994800119,16.587421778333,16.2299051641599,16.2433963571475,5814.16336359007,0.0,1.0
2018-01-25,24.39,24.43,24.32,24.43,1704,16.4525098484563,16.4794922344317,16.4052906729995,16.4794922344317,2526.09239458377,0.0,1.0
2018-01-26,24.39,24.41,24.02,24.27,4106,16.4525098484563,16.466001041444,16.2029227781846,16.3715626905304,6086.93390385032,0.0,1.0
2018-01-29,23.6,24.15,23.55,24.04,7013,15.9196077254436,16.2906155326044,15.8858797429745,16.2164139711722,10396.4119502441,0.0,1.0
2018-01-30,23.7,23.98,23.46,23.48,2780,15.9870636903819,16.1759403922092,15.82516937453,15.8386605675176,4121.2070756707,0.0,1.0
2018-01-31,24.24,24.36,24.14,24.14,3942,16.3513259010489,16.4322730589748,16.2838699361105,16.2838699361105,5843.81233535749,0.0,1.0
2018-02-01,23.7,24.02,23.7,24.02,5979,15.9870636903819,16.2029227781846,15.9870636903819,16.2029227781846,8863.56010986874,0.0,1.0
2018-02-02,23.62,24.0,23.44,23.7,4308,15.9330989184313,16.1894315851969,15.8116781815423,15.9870636903819,6386.38851870119,0.0,1.0
2018-02-05,24.21,24.21,24.0,24.0,2463,16.3310891115674,16.3310891115674,16.1894315851969,16.1894315851969,3651.27087315715,0.0,1.0
2018-02-06,24.1,24.12,23.9,23.9,915,16.2568875501352,16.2703787431229,16.1219756202586,16.1219756202586,1356.44045835924,0.0,1.0
2018-02-07,23.85,24.13,23.85,24.13,1500,16.0882476377894,16.2771243396167,16.0882476377894,16.2771243396167,2223.67288255613,0.0,1.0
2018-02-08,23.9,23.91,23.88,23.91,600,16.1219756202586,16.1287212167524,16.1084844272709,16.1287212167524,889.46915302245,0.0,1.0
2018-02-09,23.9,23.9,23.9,23.9,0,16.1219756202586,16.1219756202586,16.1219756202586,16.1219756202586,0,0.0,1.0
2018-02-12,24.1,24.1,24.0,24.0,1614,16.2568875501352,16.2568875501352,16.1894315851969,16.1894315851969,2392.6720216304,0.0,1.0
2018-02-13,24.17,24.17,24.17,24.17,100,16.304106725592,16.304106725592,16.304106725592,16.304106725592,148.244858837076,0.0,1.0
2018-02-14,23.51,24.23,23.17,24.2,7659,15.8588973569991,16.344580304555,15.6295470762088,16.3243435150735,11354.0737383316,0.0,1.0
2018-02-15,23.7,23.7,23.7,23.7,500,15.9870636903819,15.9870636903819,15.9870636903819,15.9870636903819,741.224294185378,0.0,1.0
2018-02-16,23.85,23.85,23.77,23.77,2009,16.0882476377894,16.0882476377894,16.0342828658388,16.0342828658388,2978.23921403684,0.0,1.0
2018-02-20,24.17,24.17,23.85,23.85,2200,16.304106725592,16.304106725592,16.0882476377894,16.0882476377894,3261.38689441566,0.0,1.0
2018-02-21,24.3,24.3,24.04,24.17,4526,16.3917994800119,16.3917994800119,16.2164139711722,16.304106725592,6709.562310966,0.0,1.0
2018-02-22,24.69,24.69,24.4,24.4,600,16.6548777432713,16.6548777432713,16.4592554449502,16.4592554449502,889.469153022452,0.0,1.0
2018-02-23,24.53,24.53,24.3,24.34,300,16.54694819937,16.54694819937,16.3917994800119,16.4187818659872,444.734576511225,0.0,1.0
2018-02-26,24.53,24.53,24.53,24.53,40,16.54694819937,16.54694819937,16.54694819937,16.54694819937,59.29794353483,0.0,1.0
2018-02-27,24.36,24.6,24.3,24.57,2269,16.6430729494071,16.8070441114702,16.6020801588913,16.7865477162123,3321.07178572266,0.3125,1.0
2018-02-28,24.59,24.59,24.3,24.34,2077,16.8002119797176,16.8002119797176,16.6020801588913,16.6294086859018,3040.04676022299,0.0,1.0
2018-03-01,24.78,24.78,24.3,24.39,3975,16.9300224830176,16.9300224830176,16.6020801588913,16.663569344665,5818.09623104785,0.0,1.0
2018-03-02,24.7,24.7,24.7,24.7,500,16.8753654289965,16.8753654289965,16.8753654289965,16.8753654289965,731.836003905392,0.0,1.0
2018-03-05,24.5,24.7,24.1,24.7,1100,16.7387227939439,16.8753654289965,16.4654375238387,16.8753654289965,1610.03920859186,0.0,1.0
2018-03-06,24.7,24.7,24.5,24.64,8349,16.8753654289965,16.8753654289965,16.7387227939439,16.8343726384807,12220.1975932122,0.0,1.0
2018-03-07,24.38,24.67,24.33,24.67,4130,16.6567372129124,16.8548690337386,16.6225765541492,16.8548690337386,6044.96539225851,0.0,1.0
2018-03-08,24.68,24.68,24.61,24.67,2163,16.8617011654913,16.8617011654913,16.8138762432229,16.8548690337386,3165.92255289471,0.0,1.0
2018-03-09,24.68,24.68,24.4,24.4,1805,16.8617011654913,16.8617011654913,16.6704014764176,16.6704014764176,2641.92797409846,0.0,1.0
2018-03-12,24.68,24.68,24.67,24.67,997,16.8617011654913,16.8617011654913,16.8548690337386,16.8548690337386,1459.28099178735,0.0,1.0
2018-03-13,24.69,24.69,24.57,24.64,1700,16.8685332972439,16.8685332972439,16.7865477162123,16.8343726384807,2488.24241327833,0.0,1.0
2018-03-14,24.69,24.69,24.69,24.69,0,16.8685332972439,16.8685332972439,16.8685332972439,16.8685332972439,0,0.0,1.0
2018-03-15,24.65,24.65,24.65,24.65,100,16.8412047702334,16.8412047702334,16.8412047702334,16.8412047702334,146.367200781078,0.0,1.0
2018-03-16,24.65,24.65,24.65,24.65,0,16.8412047702334,16.8412047702334,16.8412047702334,16.8412047702334,0,0.0,1.0
2018-03-19,24.41,24.55,24.32,24.55,3720,16.6772336081703,16.7728834527071,16.6157444223966,16.7728834527071,5444.85986905609,0.0,1.0
2018-03-20,24.5,24.51,24.49,24.49,1344,16.7387227939439,16.7455549256966,16.7318906621913,16.7318906621913,1967.17517849769,0.0,1.0
2018-03-21,24.59,24.59,24.59,24.59,400,16.8002119797176,16.8002119797176,16.8002119797176,16.8002119797176,585.468803124313,0.0,1.0
2018-03-22,24.61,24.61,24.5,24.5,2506,16.8138762432229,16.8138762432229,16.7387227939439,16.7387227939439,3667.96205157381,0.0,1.0
2018-03-23,24.64,24.67,24.62,24.62,1060,16.8343726384807,16.8548690337386,16.8207083749755,16.8207083749755,1551.49232827943,0.0,1.0
2018-03-26,24.5,24.63,24.5,24.61,5651,16.7387227939439,16.8275405067281,16.7387227939439,16.8138762432229,8271.21051613874,0.0,1.0
2018-03-27,24.65,24.65,24.52,24.52,350,16.8412047702334,16.8412047702334,16.7523870574492,16.7523870574492,512.285202733773,0.0,1.0
2018-03-28,24.68,24.68,24.56,24.56,550,16.8617011654913,16.8617011654913,16.7797155844597,16.7797155844597,805.019604295928,0.0,1.0
2018-03-29,24.68,24.68,24.68,24.68,219,16.8617011654913,16.8617011654913,16.8617011654913,16.8617011654913,320.544169710561,0.0,1.0
2018-04-02,24.64,24.64,24.59,24.59,713,16.8343726384807,16.8343726384807,16.8002119797176,16.8002119797176,1043.59814156909,0.0,1.0
2018-04-03,24.54,24.76,24.54,24.64,4007,16.7660513209544,16.9163582195123,16.7660513209544,16.8343726384807,5864.93373529782,0.0,1.0
2018-04-04,24.6,24.6,24.6,24.6,200,16.8070441114702,16.8070441114702,16.8070441114702,16.8070441114702,292.734401562157,0.0,1.0
2018-04-05,24.54,24.54,24.54,24.54,200,16.7660513209544,16.7660513209544,16.7660513209544,16.7660513209544,292.734401562157,0.0,1.0
2018-04-06,24.55,24.55,24.55,24.55,1413,16.7728834527071,16.7728834527071,16.7728834527071,16.7728834527071,2068.16854703663,0.0,1.0
2018-04-09,24.71,24.76,24.71,24.76,1200,16.8821975607492,16.9163582195123,16.8821975607492,16.9163582195123,1756.40640937293,0.0,1.0
2018-04-10,24.35,24.43,24.35,24.35,946,16.6362408176545,16.6908978716755,16.6362408176545,16.6362408176545,1384.633719389,0.0,1.0
2018-04-11,24.39,24.39,24.39,24.39,100,16.663569344665,16.663569344665,16.663569344665,16.663569344665,146.367200781078,0.0,1.0
2018-04-12,24.39,24.39,24.39,24.39,0,16.663569344665,16.663569344665,16.663569344665,16.663569344665,0,0.0,1.0
2018-04-13,24.3915,24.3915,24.3915,24.3915,600,16.6645941644279,16.6645941644279,16.6645941644279,16.6645941644279,878.203204686468,0.0,1.0
2018-04-16,24.53,24.53,24.53,24.53,100,16.7592191892018,16.7592191892018,16.7592191892018,16.7592191892018,146.367200781078,0.0,1.0
2018-04-17,24.44,24.53,24.37,24.53,1050,16.6977300034281,16.7592191892018,16.6499050811597,16.7592191892018,1536.85560820132,0.0,1.0
2018-04-18,24.44,24.44,24.44,24.44,0,16.6977300034281,16.6977300034281,16.6977300034281,16.6977300034281,0,0.0,1.0
2018-04-19,24.58,24.58,24.58,24.58,120,16.793379847965,16.793379847965,16.793379847965,16.793379847965,175.640640937293,0.0,1.0
2018-04-20,24.51,24.51,24.37,24.37,835,16.7455549256966,16.7455549256966,16.6499050811597,16.6499050811597,1222.166126522,0.0,1.0
2018-04-23,24.35,24.35,24.35,24.35,100,16.6362408176545,16.6362408176545,16.6362408176545,16.6362408176545,146.367200781078,0.0,1.0
2018-04-24,24.35,24.35,24.35,24.35,0,16.6362408176545,16.6362408176545,16.6362408176545,16.6362408176545,0,0.0,1.0
2018-04-25,24.35,24.35,24.35,24.35,0,16.6362408176545,16.6362408176545,16.6362408176545,16.6362408176545,0,0.0,1.0
2018-04-26,24.41,24.41,24.36,24.36,686,16.6772336081703,16.6772336081703,16.6430729494071,16.6430729494071,1004.07899735819,0.0,1.0
2018-04-27,24.19,24.35,24.14,24.35,2200,16.5269267096124,16.6362408176545,16.4927660508492,16.6362408176545,3220.07841718372,0.0,1.0
2018-04-30,24.62,24.62,24.62,24.62,1000,16.8207083749755,16.8207083749755,16.8207083749755,16.8207083749755,1463.67200781078,0.0,1.0
2018-05-01,24.0,24.16,24.0,24.15,2722,16.3971162063124,16.5064303143545,16.3971162063124,16.4995981826019,3984.11520526095,0.0,1.0
2018-05-02,24.1,24.12,24.1,24.12,1199,16.4654375238387,16.479101787344,16.4654375238387,16.479101787344,1754.94273736513,0.0,1.0
2018-05-03,24.14,24.19,24.06,24.06,4048,16.4927660508492,16.5269267096124,16.4381089968282,16.4381089968282,5924.94428761806,0.0,1.0
2018-05-04,24.25,24.26,24.15,24.16,6470,16.5679195001282,16.5747516318808,16.4995981826019,16.5064303143545,9469.95789053574,0.0,1.0
2018-05-07,24.29,24.29,24.29,24.29,270,16.5952480271387,16.5952480271387,16.5952480271387,16.5952480271387,395.191442108911,0.0,1.0
2018-05-08,24.58,24.58,24.51,24.57,1300,16.793379847965,16.793379847965,16.7455549256966,16.7865477162123,1902.77361015401,0.0,1.0
2018-05-09,24.26,24.26,24.26,24.26,205,16.5747516318808,16.5747516318808,16.5747516318808,16.5747516318808,300.05276160121,0.0,1.0
2018-05-10,24.02,24.37,24.02,24.32,1923,16.4107804698177,16.6499050811597,16.4107804698177,16.6157444223966,2814.64127102013,0.0,1.0
2018-05-11,24.47,24.6,24.3,24.3,1155,16.718226398686,16.8070441114702,16.6020801588913,16.6020801588913,1690.54116902146,0.0,1.0
2018-05-14,24.29,24.64,24.29,24.64,750,16.5952480271387,16.8343726384807,16.5952480271387,16.8343726384807,1097.75400585809,0.0,1.0
2018-05-15,24.34,24.35,24.34,24.35,820,16.6294086859018,16.6362408176545,16.6294086859018,16.6362408176545,1200.21104640484,0.0,1.0
2018-05-16,24.25,24.25,24.25,24.25,600,16.5679195001282,16.5679195001282,16.5679195001282,16.5679195001282,878.203204686468,0.0,1.0
2018-05-17,24.25,24.25,24.25,24.25,1,16.5679195001282,16.5679195001282,16.5679195001282,16.5679195001282,1.46367200781078,0.0,1.0
2018-05-18,24.42,24.54,24.16,24.16,1174,16.6840657399229,16.7660513209544,16.5064303143545,16.5064303143545,1718.35093716986,0.0,1.0
2018-05-21,24.35,24.5,24.0,24.5,16500,16.6362408176545,16.7387227939439,16.3971162063124,16.7387227939439,24150.5881288779,0.0,1.0
2018-05-22,24.2,24.21,24.2,24.21,1199,16.533758841365,16.5405909731176,16.533758841365,16.5405909731176,1754.94273736513,0.0,1.0
2018-05-23,24.15,24.27,24.15,24.27,1324,16.4995981826019,16.5815837636334,16.4995981826019,16.5815837636334,1937.90173834147,0.0,1.0
2018-05-24,24.2,24.2583,24.11,24.11,5021,16.533758841365,16.5735901694828,16.4722696555913,16.4722696555913,7349.09715121794,0.0,1.0
2018-05-25,24.2,24.22,24.2,24.22,501,16.533758841365,16.5474231048703,16.533758841365,16.5474231048703,733.299675913202,0.0,1.0
2018-05-29,24.36,24.36,24.21,24.23,3669,16.6430729494071,16.6430729494071,16.5405909731176,16.5542552366229,5370.21259665776,0.0,1.0
2018-05-30,24.0797,24.1153,24.0797,24.1,1131,16.4515682963809,16.4758906854202,16.4515682963809,16.4654375238387,1655.41304083399,0.0,1.0
2018-05-31,23.86,24.32,23.62,24.17,5900,16.3014663617756,16.6157444223966,16.1374951997125,16.5132624461071,8635.66484608361,0.0,1.0
2018-06-01,24.09,24.09,24.05,24.05,1582,16.4586053920861,16.4586053920861,16.4312768650756,16.4312768650756,2315.52911635665,0.0,1.0
2018-06-04,24.15,24.37,23.96,23.96,10494,16.4995981826019,16.6499050811597,16.3697876793019,16.3697876793019,15359.7740499663,0.0,1.0
2018-06-05,24.49,24.51,24.39,24.51,4801,16.7318906621913,16.7455549256966,16.663569344665,16.7455549256966,7027.08930949956,0.0,1.0
2018-06-06,24.64,24.64,24.26,24.37,2377,16.8343726384807,16.8343726384807,16.5747516318808,16.6499050811597,3479.14836256624,0.0,1.0
2018-06-07,24.58,24.64,24.58,24.64,600,16.793379847965,16.8343726384807,16.793379847965,16.8343726384807,878.203204686467,0.0,1.0
2018-06-08,24.65,24.65,24.64,24.64,1711,16.8412047702334,16.8412047702334,16.8343726384807,16.8343726384807,2504.34280536424,0.0,1.0
2018-06-11,24.65,24.65,24.65,24.65,0,16.8412047702334,16.8412047702334,16.8412047702334,16.8412047702334,0,0.0,1.0
2018-06-12,24.51,24.51,24.47,24.47,520,16.7455549256966,16.7455549256966,16.718226398686,16.718226398686,761.109444061604,0.0,1.0
2018-06-13,24.79,24.79,24.67,24.67,1300,16.9368546147702,16.9368546147702,16.8548690337386,16.8548690337386,1902.77361015402,0.0,1.0
2018-06-14,24.55,24.79,24.55,24.79,3230,16.7728834527071,16.9368546147702,16.7728834527071,16.9368546147702,4727.66058522882,0.0,1.0
2018-06-15,24.69,24.69,24.69,24.69,100,16.8685332972439,16.8685332972439,16.8685332972439,16.8685332972439,146.367200781078,0.0,1.0
2018-06-18,24.7,24.76,24.55,24.68,3637,16.8753654289965,16.9163582195123,16.7728834527071,16.8617011654913,5323.37509240782,0.0,1.0
2018-06-19,24.62,24.65,24.55,24.55,13710,16.8207083749755,16.8412047702334,16.7728834527071,16.7728834527071,20066.9432270858,0.0,1.0
2018-06-20,24.42,24.68,24.42,24.68,4099,16.6840657399229,16.8617011654913,16.6840657399229,16.8617011654913,5999.59156001639,0.0,1.0
2018-06-21,24.5,24.71,24.43,24.71,1397,16.7387227939439,16.8821975607492,16.6908978716755,16.8821975607492,2044.74979491166,0.0,1.0
2018-06-22,24.43,24.69,24.43,24.69,900,16.6908978716755,16.8685332972439,16.6908978716755,16.8685332972439,1317.3048070297,0.0,1.0
2018-06-25,24.67,24.69,24.49,24.49,6269,16.8548690337386,16.8685332972439,16.7318906621913,16.7318906621913,9175.75981696581,0.0,1.0
2018-06-26,24.58,24.58,24.58,24.58,826,16.793379847965,16.793379847965,16.793379847965,16.793379847965,1208.9930784517,0.0,1.0
2018-06-27,24.58,24.68,24.58,24.67,4048,16.793379847965,16.8617011654913,16.793379847965,16.8548690337386,5924.94428761803,0.0,1.0
2018-06-28,24.56,24.69,24.56,24.69,420,16.7797155844597,16.8685332972439,16.7797155844597,16.8685332972439,614.742243280528,0.0,1.0
2018-06-29,24.54,24.54,24.5,24.54,4824,16.7660513209544,16.7660513209544,16.7387227939439,16.7660513209544,7060.75376567923,0.0,1.0
2018-07-02,24.54,24.54,24.54,24.54,100,16.7660513209544,16.7660513209544,16.7660513209544,16.7660513209544,146.367200781079,0.0,1.0
2018-07-03,24.71,24.71,24.71,24.71,500,16.8821975607492,16.8821975607492,16.8821975607492,16.8821975607492,731.836003905389,0.0,1.0
2018-07-05,24.8022,24.81,24.75,24.81,1140,16.9451898155084,16.9505188782755,16.9095260877597,16.9505188782755,1668.58608890429,0.0,1.0
2018-07-06,24.79,24.88,24.75,24.78,6500,16.9368546147702,16.9983438005439,16.9095260877597,16.9300224830176,9513.86805077008,0.0,1.0
2018-07-09,24.71,24.85,24.63,24.8,4930,16.8821975607492,16.977847405286,16.8275405067281,16.9436867465228,7215.90299850713,0.0,1.0
2018-07-10,24.63,24.81,24.51,24.61,6700,16.8275405067281,16.9505188782755,16.7455549256966,16.8138762432229,9806.60245233225,0.0,1.0
2018-07-11,24.73,24.76,24.65,24.65,2328,16.8958618242544,16.9163582195123,16.8412047702334,16.8412047702334,3407.4284341835,0.0,1.0
2018-07-12,24.75,24.81,24.75,24.81,291,16.9095260877597,16.9505188782755,16.9095260877597,16.9505188782755,425.928554272937,0.0,1.0
2018-07-13,24.94,24.95,24.71,24.81,13200,17.0393365910597,17.0461687228123,16.8821975607492,16.9505188782755,19320.4705031023,0.0,1.0
2018-07-16,24.93,24.93,24.92,24.93,320,17.032504459307,17.032504459307,17.0256723275544,17.032504459307,468.375042499451,0.0,1.0
2018-07-17,24.85,24.92,24.85,24.9,3600,16.977847405286,17.0256723275544,16.977847405286,17.0120080640491,5269.21922811881,0.0,1.0
2018-07-18,24.92,24.92,24.92,24.92,600,17.0256723275544,17.0256723275544,17.0256723275544,17.0256723275544,878.203204686469,0.0,1.0
2018-07-19,24.8,24.8,24.78,24.78,910,16.9436867465228,16.9436867465228,16.9300224830176,16.9300224830176,1331.94152710781,0.0,1.0
2018-07-20,24.8,24.8,24.8,24.8,521,16.9436867465228,16.9436867465228,16.9436867465228,16.9436867465228,762.573116069419,0.0,1.0
2018-07-23,24.72,24.9,24.72,24.9,1077,16.8890296925018,17.0120080640491,16.8890296925018,17.0120080640491,1576.37475241221,0.0,1.0
2018-07-24,24.65,24.75,24.65,24.73,2762,16.8412047702334,16.9095260877597,16.8412047702334,16.8958618242544,4042.66208557337,0.0,1.0
2018-07-25,24.88,24.88,24.73,24.77,3592,16.9983438005439,16.9983438005439,16.8958618242544,16.9231903512649,5257.50985205632,0.0,1.0
2018-07-26,24.77,24.77,24.77,24.77,177,16.9231903512649,16.9231903512649,16.9231903512649,16.9231903512649,259.069945382509,0.0,1.0
2018-07-27,24.76,24.83,24.65,24.65,2050,16.9163582195123,16.9641831417807,16.8412047702334,16.8412047702334,3000.5276160121,0.0,1.0
2018-07-30,24.76,24.76,24.76,24.76,0,16.9163582195123,16.9163582195123,16.9163582195123,16.9163582195123,0,0.0,1.0
2018-07-31,24.84,24.87,24.75,24.87,675,16.9710152735333,16.9915116687912,16.9095260877597,16.9915116687912,987.97860527228,0.0,1.0
2018-08-01,24.84,24.84,24.84,24.84,0,16.9710152735333,16.9710152735333,16.9710152735333,16.9710152735333,0,0.0,1.0
2018-08-02,24.84,24.87,24.84,24.87,854,16.9710152735333,16.9915116687912,16.9710152735333,16.9915116687912,1249.97589467041,0.0,1.0
2018-08-03,24.84,24.84,24.84,24.84,0,16.9710152735333,16.9710152735333,16.9710152735333,16.9710152735333,0,0.0,1.0
2018-08-06,24.72,24.88,24.72,24.88,700,16.8890296925018,16.9983438005439,16.8890296925018,16.9983438005439,1024.57040546755,0.0,1.0
2018-08-07,24.73,24.88,24.55,24.85,4200,16.8958618242544,16.9983438005439,16.7728834527071,16.977847405286,6147.42243280529,0.0,1.0
2018-08-08,24.73,24.73,24.73,24.73,0,16.8958618242544,16.8958618242544,16.8958618242544,16.8958618242544,0,0.0,1.0
2018-08-09,24.73,24.73,24.73,24.73,0,16.8958618242544,16.8958618242544,16.8958618242544,16.8958618242544,0,0.0,1.0
2018-08-10,24.73,24.73,24.73,24.73,0,16.8958618242544,16.8958618242544,16.8958618242544,16.8958618242544,0,0.0,1.0
2018-08-13,24.85,24.87,24.55,24.58,3500,16.977847405286,16.9915116687912,16.7728834527071,16.793379847965,5122.85202733773,0.0,1.0
2018-08-14,24.8475,24.8475,24.8475,24.8475,0,16.9761393723478,16.9761393723478,16.9761393723478,16.9761393723478,0,0.0,1.0
2018-08-15,24.92,24.92,24.55,24.55,4800,17.0256723275544,17.0256723275544,16.7728834527071,16.7728834527071,7025.62563749175,0.0,1.0
2018-08-16,24.85,24.85,24.83,24.85,1152,16.977847405286,16.977847405286,16.9641831417807,16.977847405286,1686.15015299802,0.0,1.0
2018-08-17,24.9,24.93,24.8,24.8,1651,17.0120080640491,17.032504459307,16.9436867465228,16.9436867465228,2416.5224848956,0.0,1.0
2018-08-20,24.62,24.83,24.61,24.75,11559,16.8207083749755,16.9641831417807,16.8138762432229,16.9095260877597,16918.5847382848,0.0,1.0
2018-08-21,24.53,24.6,24.19,24.6,6373,16.7592191892018,16.8070441114702,16.5269267096124,16.8070441114702,9327.98170577812,0.0,1.0
2018-08-22,24.63,24.68,24.52,24.66,10022,16.8275405067281,16.8617011654913,16.7523870574492,16.848036901986,14668.9208622797,0.0,1.0
2018-08-23,24.6,24.65,24.6,24.65,1430,16.8070441114702,16.8412047702334,16.8070441114702,16.8412047702334,2093.05097116942,0.0,1.0
2018-08-24,24.6,24.6,24.6,24.6,206,16.8070441114702,16.8070441114702,16.8070441114702,16.8070441114702,301.516433609021,0.0,1.0
2018-08-27,24.68,24.75,24.65,24.65,3176,16.8617011654913,16.9095260877597,16.8412047702334,16.8412047702334,4648.62229680703,0.0,1.0
2018-08-28,24.75,24.75,24.68,24.68,1001,16.9095260877597,16.9095260877597,16.8617011654913,16.8617011654913,1465.13567981859,0.0,1.0
2018-08-29,24.69,24.75,24.69,24.72,831,16.8685332972439,16.9095260877597,16.8685332972439,16.8890296925018,1216.31143849076,0.0,1.0
2018-08-30,24.38,24.38,24.35,24.35,1599,16.8705829367697,16.8705829367697,16.8498234007523,16.8498234007523,2310.74528640232,0.313,1.0
2018-08-31,24.38,24.38,24.38,24.38,204,16.8705829367697,16.8705829367697,16.8705829367697,16.8705829367697,294.804276689227,0.0,1.0
2018-09-04,24.46,24.48,24.36,24.45,3019,16.9259416994826,16.9397813901609,16.8567432460914,16.9190218541435,4362.81427119989,0.0,1.0
2018-09-05,24.43,24.43,24.37,24.37,979,16.9051821634653,16.9051821634653,16.8636630914306,16.8636630914306,1414.77150430761,0.0,1.0
2018-09-06,24.42,24.43,24.42,24.43,1480,16.8982623181262,16.9051821634653,16.8982623181262,16.9051821634653,2138.77612500027,0.0,1.0
2018-09-07,24.38,24.4,24.38,24.38,6127,16.8705829367697,16.8844226274479,16.8705829367697,16.8705829367697,8854.24413370045,0.0,1.0
2018-09-10,24.17,24.17,24.1,24.1,250,16.7252661846482,16.7252661846482,16.6768272672744,16.6768272672744,361.279750844641,0.0,1.0
2018-09-11,24.2949,24.2949,24.19,24.22,1540,16.8116950529338,16.8116950529338,16.7391058753264,16.7598654113438,2225.48326520299,0.0,1.0
2018-09-12,24.29,24.29,24.29,24.29,0,16.8083043287176,16.8083043287176,16.8083043287176,16.8083043287176,0,0.0,1.0
2018-09-13,24.34,24.34,24.19,24.19,1507,16.8429035554132,16.8429035554132,16.7391058753264,16.7391058753264,2177.7943380915,0.0,1.0
2018-09-14,24.35,24.35,24.07,24.07,791,16.8498234007523,16.8498234007523,16.656067731257,16.656067731257,1143.08913167245,0.0,1.0
2018-09-17,24.35,24.35,24.35,24.35,0,16.8498234007523,16.8498234007523,16.8498234007523,16.8498234007523,0,0.0,1.0
2018-09-18,24.21,24.29,24.12,24.18,4542,16.7529455660047,16.8083043287176,16.6906669579526,16.7321860299873,6563.73051334543,0.0,1.0
2018-09-19,24.35,24.35,24.35,24.35,200,16.8498234007523,16.8498234007523,16.8498234007523,16.8498234007523,289.023800675713,0.0,1.0
2018-09-20,24.35,24.35,24.35,24.35,0,16.8498234007523,16.8498234007523,16.8498234007523,16.8498234007523,0,0.0,1.0
2018-09-21,24.12,24.16,24.12,24.16,1038,16.6906669579526,16.7183463393091,16.6906669579526,16.7183463393091,1500.03352550695,0.0,1.0
2018-09-24,24.12,24.12,24.12,24.12,65,16.6906669579526,16.6906669579526,16.6906669579526,16.6906669579526,93.9327352196067,0.0,1.0
2018-09-25,24.2,24.32,24.0,24.01,2055,16.7460257206656,16.829063864735,16.6076288138832,16.6145486592223,2969.71955194294,0.0,1.0
2018-09-26,24.2,24.2,24.2,24.2,90,16.7460257206656,16.7460257206656,16.7460257206656,16.7460257206656,130.06071030407,0.0,1.0
2018-09-27,24.12,24.12,24.0,24.0,345,16.6906669579526,16.6906669579526,16.6076288138832,16.6076288138832,498.566056165605,0.0,1.0
2018-09-28,24.17,24.17,24.07,24.07,2915,16.7252661846482,16.7252661846482,16.656067731257,16.656067731257,4212.52189484851,0.0,1.0
2018-10-01,23.73,24.17,23.73,24.17,4700,16.420792989727,16.7252661846482,16.420792989727,16.7252661846482,6792.05931587925,0.0,1.0
2018-10-02,23.35,23.66,23.26,23.66,8857,16.1578388668405,16.3723540723532,16.0955602587885,16.3723540723532,12799.419012924,0.0,1.0
2018-10-03,23.05,23.41,23.03,23.3,4390,15.950243506667,16.1993579388752,15.9364038159888,16.1232396401449,6344.07242483189,0.0,1.0
2018-10-04,22.93,23.04,22.93,23.04,758,15.8672053625976,15.9433236613279,15.8672053625976,15.9433236613279,1095.40020456095,0.0,1.0
2018-10-05,22.28,22.88,20.6,22.88,13918,15.4174154155549,15.832606135902,14.2548813985831,15.832606135902,20113.1662890229,0.0,1.0
2018-10-08,22.88,22.88,22.29,22.29,200,15.832606135902,15.832606135902,15.424335260894,15.424335260894,289.023800675712,0.0,1.0
2018-10-09,22.63,22.81,22.55,22.75,4109,15.659610002424,15.7841672185282,15.6042512397111,15.7426481464934,5937.99398488253,0.0,1.0
2018-10-10,22.2,22.5,22.1,22.5,2595,15.362056652842,15.5696520130155,15.2928581994508,15.5696520130155,3750.08381376736,0.0,1.0
2018-10-11,22.4,22.4,22.22,22.22,398,15.5004535596243,15.5004535596243,15.3758963435202,15.3758963435202,575.157363344669,0.0,1.0
2018-10-12,22.3,22.45,22.0,22.45,1700,15.4312551062331,15.5350527863199,15.2236597460596,15.5350527863199,2456.70230574356,0.0,1.0
2018-10-15,22.06,22.59,22.06,22.29,2742,15.2651788180943,15.6319306210676,15.2651788180943,15.424335260894,3962.51630726402,0.0,1.0
2018-10-16,22.5,22.56,22.23,22.23,900,15.5696520130155,15.6111710850502,15.3828161888593,15.3828161888593,1300.60710304071,0.0,1.0
2018-10-17,22.36,22.59,22.26,22.26,5230,15.4727741782678,15.6319306210676,15.4035757248767,15.4035757248767,7557.97238766991,0.0,1.0
2018-10-18,22.35,22.56,22.35,22.56,3812,15.4658543329287,15.6111710850502,15.4658543329287,15.6111710850502,5508.79364087909,0.0,1.0
2018-10-19,22.46,22.5,22.35,22.35,3219,15.541972631659,15.5696520130155,15.4658543329287,15.4658543329287,4651.8380718756,0.0,1.0
2018-10-22,22.48,22.48,22.4,22.4,550,15.5558123223373,15.5558123223373,15.5004535596243,15.5004535596243,794.815451858208,0.0,1.0
2018-10-23,22.26,22.26,22.26,22.26,199,15.4035757248767,15.4035757248767,15.4035757248767,15.4035757248767,287.578681672334,0.0,1.0
2018-10-24,22.42,22.49,22.28,22.28,2100,15.5142932503026,15.5627321676764,15.4174154155549,15.4174154155549,3034.74990709497,0.0,1.0
2018-10-25,22.26,22.26,22.26,22.26,1000,15.4035757248767,15.4035757248767,15.4035757248767,15.4035757248767,1445.11900337856,0.0,1.0
2018-10-26,22.44,22.48,22.2,22.2,3100,15.5281329409808,15.5558123223373,15.362056652842,15.362056652842,4479.86891047354,0.0,1.0
2018-10-29,22.46,22.46,22.38,22.41,4600,15.541972631659,15.541972631659,15.4866138689461,15.5073734049634,6647.5474155414,0.0,1.0
2018-10-30,22.67,22.67,22.5,22.5,1231,15.6872893837805,15.6872893837805,15.5696520130155,15.5696520130155,1778.94149315901,0.0,1.0
2018-10-31,22.67,22.72,22.56,22.72,2655,15.6872893837805,15.7218886104761,15.6111710850502,15.7218886104761,3836.79095397009,0.0,1.0
2018-11-01,22.67,22.67,22.67,22.67,0,15.6872893837805,15.6872893837805,15.6872893837805,15.6872893837805,0,0.0,1.0
2018-11-02,22.59,22.59,22.59,22.59,220,15.6319306210676,15.6319306210676,15.6319306210676,15.6319306210676,317.926180743283,0.0,1.0
2018-11-05,22.9,22.9,22.57,22.57,232,15.8464458265802,15.8464458265802,15.6180909303893,15.6180909303893,335.267608783827,0.0,1.0
2018-11-06,22.76,22.9,22.53,22.53,1960,15.7495679918326,15.8464458265802,15.5904115490329,15.5904115490329,2832.43324662198,0.0,1.0
2018-11-07,23.08,23.08,22.81,23.07,3320,15.9710030426843,15.9710030426843,15.7841672185282,15.9640831973452,4797.79509121684,0.0,1.0
2018-11-08,22.92,22.92,22.88,22.91,2205,15.8602855172585,15.8602855172585,15.832606135902,15.8533656719193,3186.48740244972,0.0,1.0
2018-11-09,22.92,23.07,22.92,23.07,2019,15.8602855172585,15.9640831973452,15.8602855172585,15.9640831973452,2917.69526782131,0.0,1.0
2018-11-12,23.14,23.14,23.14,23.14,1000,16.0125221147191,16.0125221147191,16.0125221147191,16.0125221147191,1445.11900337856,0.0,1.0
2018-11-13,22.82,22.96,22.76,22.83,1663,15.7910870638673,15.8879648986149,15.7495679918326,15.7980069092064,2403.23290261855,0.0,1.0
2018-11-14,23.6,23.63,22.82,22.82,9546,16.3308350003185,16.3515945363358,15.7910870638673,15.7910870638673,13795.1060062517,0.0,1.0
2018-11-15,23.47,23.6,23.19,23.6,4425,16.2408770109099,16.3308350003185,16.0471213414146,16.3308350003185,6394.65158995016,0.0,1.0
2018-11-16,23.45,23.45,23.4,23.41,820,16.2270373202317,16.2270373202317,16.1924380935361,16.1993579388752,1184.99758277042,0.0,1.0
2018-11-19,23.7,23.75,23.7,23.75,623,16.4000334537097,16.4346326804053,16.4000334537097,16.4346326804053,900.309139104843,0.0,1.0
2018-11-20,23.64,23.64,23.52,23.52,1350,16.358514381675,16.358514381675,16.2754762376055,16.2754762376055,1950.91065456105,0.0,1.0
2018-11-21,23.95,23.95,23.72,23.73,1000,16.5730295871876,16.5730295871876,16.4138731443879,16.420792989727,1445.11900337856,0.0,1.0
2018-11-23,23.95,23.95,23.95,23.95,1000,16.5730295871876,16.5730295871876,16.5730295871876,16.5730295871876,1445.11900337856,0.0,1.0
2018-11-26,23.81,23.9,23.8,23.9,2943,16.47615175244,16.538430360492,16.4692319071008,16.538430360492,4252.9852269431,0.0,1.0
2018-11-27,23.81,23.81,23.81,23.81,0,16.47615175244,16.47615175244,16.47615175244,16.47615175244,0,0.0,1.0
2018-11-28,23.73,23.9,23.73,23.87,1396,16.420792989727,16.538430360492,16.420792989727,16.5176708244747,2017.38612871648,0.0,1.0
2018-11-29,23.83,23.83,23.83,23.83,300,16.7065826022326,16.7065826022326,16.7065826022326,16.7065826022326,427.915161958056,0.313,1.0
2018-11-30,23.22,23.22,23.22,23.22,200,16.2789277391456,16.2789277391456,16.2789277391456,16.2789277391456,285.276774638705,0.0,1.0
2018-12-03,23.22,23.22,23.22,23.22,122,16.2789277391456,16.2789277391456,16.2789277391456,16.2789277391456,174.01883252961,0.0,1.0
2018-12-04,23.79,23.79,23.55,23.55,205,16.6785396603908,16.6785396603908,16.5102820093402,16.5102820093402,292.408694004672,0.0,1.0
2018-12-06,23.7499,23.7499,23.3,23.3,4426,16.6504266111945,16.6504266111945,16.3350136228292,16.3350136228292,6313.1750227545,0.0,1.0
2018-12-07,23.65,23.65,23.65,23.65,200,16.5803893639446,16.5803893639446,16.5803893639446,16.5803893639446,285.276774638705,0.0,1.0
2018-12-10,23.65,23.65,23.65,23.65,0,16.5803893639446,16.5803893639446,16.5803893639446,16.5803893639446,0,0.0,1.0
2018-12-11,23.39,23.39,23.39,23.39,105,16.3981102419732,16.3981102419732,16.3981102419732,16.3981102419732,149.770306685319,0.0,1.0
2018-12-12,23.43,23.43,23.43,23.43,202,16.4261531838149,16.4261531838149,16.4261531838149,16.4261531838149,288.129542385091,0.0,1.0
2018-12-13,23.43,23.43,23.43,23.43,0,16.4261531838149,16.4261531838149,16.4261531838149,16.4261531838149,0,0.0,1.0
2018-12-14,23.43,23.43,23.43,23.43,0,16.4261531838149,16.4261531838149,16.4261531838149,16.4261531838149,0,0.0,1.0
2018-12-17,23.3719,23.3719,23.3719,23.3719,750,16.3854208107898,16.3854208107898,16.3854208107898,16.3854208107898,1069.78790489514,0.0,1.0
2018-12-18,23.47,23.47,23.36,23.44,1565,16.4541961256567,16.4541961256567,16.3770780355918,16.4331639192754,2232.29076154786,0.0,1.0
2018-12-19,23.3798,23.3798,23.26,23.3194,1845,16.3909592918035,16.3909592918035,16.3069706809874,16.3486144496224,2631.67824604204,0.0,1.0
2018-12-20,23.38,23.38,23.38,23.38,0,16.3910995065127,16.3910995065127,16.3910995065127,16.3910995065127,0,0.0,1.0
2018-12-21,23.38,23.38,23.38,23.38,0,16.3910995065127,16.3910995065127,16.3910995065127,16.3910995065127,0,0.0,1.0
2018-12-24,23.38,23.38,23.38,23.38,0,16.3910995065127,16.3910995065127,16.3910995065127,16.3910995065127,0,0.0,1.0
2018-12-26,23.07,23.26,23.07,23.23,1292,16.173766707239,16.3069706809874,16.173766707239,16.2859384746061,1842.88796416603,0.0,1.0
2018-12-27,23.07,23.07,23.07,23.07,54,16.173766707239,16.173766707239,16.173766707239,16.173766707239,77.0247291524502,0.0,1.0
2018-12-28,23.3318,23.3318,22.69,23.16,6429,16.3573077615934,16.3573077615934,15.9073587597422,16.236863326383,9170.22192076113,0.0,1.0
2018-12-31,23.6561,23.76,22.71,22.71,3500,16.5846659125755,16.6575074540095,15.9213802306631,15.9213802306631,4992.34355617732,0.0,1.0
2019-01-02,23.34,23.34,22.93,23.14,2705,16.3630565646709,16.3630565646709,16.0756164107928,16.2228418554621,3858.36837698848,0.0,1.0
2019-01-03,23.34,23.34,23.34,23.34,0,16.3630565646709,16.3630565646709,16.3630565646709,16.3630565646709,0,0.0,1.0
2019-01-04,23.37,23.37,23.37,23.37,586,16.3840887710523,16.3840887710523,16.3840887710523,16.3840887710523,835.860949691401,0.0,1.0
2019-01-07,23.2,23.47,23.15,23.15,14418,16.2649062682248,16.4541961256567,16.2298525909226,16.2298525909226,20565.6026837041,0.0,1.0
2019-01-08,23.47,23.47,23.25,23.25,3025,16.4541961256567,16.4541961256567,16.299959945527,16.299959945527,4314.81121641039,0.0,1.0
2019-01-09,23.26,23.28,23.26,23.28,500,16.3069706809874,16.3209921519083,16.3069706809874,16.3209921519083,713.191936596761,0.0,1.0
2019-01-10,23.35,23.41,23.35,23.41,1500,16.3700673001314,16.412131712894,16.3700673001314,16.412131712894,2139.57580979028,0.0,1.0
2019-01-11,23.54,23.54,23.37,23.37,1530,16.5032712738798,16.5032712738798,16.3840887710523,16.3840887710523,2182.36732598608,0.0,1.0
2019-01-14,23.75,23.75,23.52,23.53,5160,16.6504967185491,16.6504967185491,16.4892498029589,16.4962605384193,7360.14078567854,0.0,1.0
2019-01-15,23.77,23.77,23.75,23.77,2805,16.6645181894699,16.6645181894699,16.6504967185491,16.6645181894699,4001.00676430783,0.0,1.0
2019-01-16,23.77,23.77,23.72,23.77,1540,16.6645181894699,16.6645181894699,16.6294645121677,16.6645181894699,2196.63116471803,0.0,1.0
2019-01-17,23.74,23.85,23.74,23.85,305,16.6434859830886,16.7206040731535,16.6434859830886,16.7206040731535,435.047081324024,0.0,1.0
2019-01-18,23.81,23.85,23.81,23.85,690,16.6925611313117,16.7206040731535,16.6925611313117,16.7206040731535,984.204872503529,0.0,1.0
2019-01-22,23.8076,23.85,23.49,23.49,7291,16.6908785548012,16.7206040731535,16.4682175965776,16.4682175965776,10399.764819454,0.0,1.0
2019-01-23,23.85,23.85,23.45,23.57,3388,16.7206040731535,16.7206040731535,16.4401746547358,16.5243034802611,4832.58856237964,0.0,1.0
2019-01-24,23.7,23.85,23.65,23.65,1700,16.6154430412468,16.7206040731535,16.5803893639446,16.5803893639446,2424.85258442899,0.0,1.0
2019-01-25,23.78,23.78,23.7,23.71,1825,16.6715289249304,16.6715289249304,16.6154430412468,16.6224537767073,2603.15056857817,0.0,1.0
2019-01-28,23.85,23.85,23.75,23.75,1000,16.7206040731535,16.7206040731535,16.6504967185491,16.6504967185491,1426.38387319352,0.0,1.0
2019-01-29,24.07,24.13,23.95,23.95,1995,16.8748402532832,16.9169046660458,16.7907114277579,16.7907114277579,2845.63582702107,0.0,1.0
2019-01-30,24.0,24.11,24.0,24.11,2726,16.8257651050601,16.902883195125,16.8257651050601,16.902883195125,3888.32243832554,0.0,1.0
2019-01-31,24.15,24.21,24.03,24.03,4029,16.9309261369667,16.9729905497294,16.8467973114414,16.8467973114414,5746.9006250967,0.0,1.0
2019-02-01,24.54,24.54,24.23,24.25,1474,17.2043448199239,17.2043448199239,16.9870120206503,17.0010334915711,2102.48982908725,0.0,1.0
2019-02-04,24.22,24.54,24.22,24.54,409,16.9800012851898,17.2043448199239,16.9800012851898,17.2043448199239,583.39100413615,0.0,1.0
2019-02-05,24.3,24.54,24.3,24.53,2700,17.0360871688733,17.2043448199239,17.0360871688733,17.1973340844635,3851.23645762252,0.0,1.0
2019-02-06,24.3,24.3,24.3,24.3,0,17.0360871688733,17.0360871688733,17.0360871688733,17.0360871688733,0,0.0,1.0
2019-02-07,24.35,24.5,24.35,24.5,302,17.0711408461756,17.1763018780822,17.0711408461756,17.1763018780822,430.767929704442,0.0,1.0
2019-02-08,24.29,24.4,24.29,24.4,812,17.0290764334129,17.1061945234778,17.0290764334129,17.1061945234778,1158.22370503314,0.0,1.0
2019-02-11,24.29,24.45,24.29,24.44,3277,17.0290764334129,17.14124820078,17.0290764334129,17.1342374653195,4674.25995245517,0.0,1.0
2019-02-12,24.3,24.4,24.3,24.4,1536,17.0360871688733,17.1061945234778,17.0360871688733,17.1061945234778,2190.92562922525,0.0,1.0
2019-02-13,24.38,24.38,24.26,24.28,3312,17.0921730525569,17.0921730525569,17.0080442270316,17.0220656979525,4724.18338801693,0.0,1.0
2019-02-14,24.38,24.38,24.38,24.38,57,17.0921730525569,17.0921730525569,17.0921730525569,17.0921730525569,81.3038807720306,0.0,1.0
2019-02-15,24.44,24.44,24.44,24.44,349,17.1342374653195,17.1342374653195,17.1342374653195,17.1342374653195,497.80797174454,0.0,1.0
2019-02-19,24.475,24.5,24.4,24.4,2466,17.1587750394311,17.1763018780822,17.1061945234778,17.1061945234778,3517.46263129522,0.0,1.0
2019-02-20,24.48,24.48,24.48,24.48,184,17.1622804071613,17.1622804071613,17.1622804071613,17.1622804071613,262.454632667608,0.0,1.0
2019-02-21,24.6706,24.69,24.494,24.69,5005,17.2959050250373,17.3095058518306,17.1720954368059,17.3095058518306,7139.05128533358,0.0,1.0
2019-02-22,24.67,24.67,24.67,24.67,100,17.2954843809097,17.2954843809097,17.2954843809097,17.2954843809097,142.638387319352,0.0,1.0
2019-02-25,24.5252,24.69,24.511,24.69,1446,17.1939689314425,17.3095058518306,17.1840136870887,17.3095058518306,2062.55108063783,0.0,1.0
2019-02-26,24.63,24.69,24.51,24.51,2045,17.2674414390679,17.3095058518306,17.1833126135426,17.1833126135426,2916.95502068075,0.0,1.0
2019-02-27,24.44,24.45,24.38,24.38,1198,17.3536734852314,17.3607740062973,17.3110703588355,17.3110703588355,1687.20012076507,0.313,1.0
2019-02-28,24.52,24.52,24.51,24.51,742,17.4104776537591,17.4104776537591,17.4033771326932,17.4033771326932,1044.99373089122,0.0,1.0
2019-03-01,24.51,24.51,24.47,24.47,1975,17.4033771326932,17.4033771326932,17.3749750484293,17.3749750484293,2781.4860087738,0.0,1.0
2019-03-04,24.68,24.68,24.66,24.66,401,17.5240859908146,17.5240859908146,17.5098849486827,17.5098849486827,564.74728583205,0.0,1.0
2019-03-05,24.53,24.68,24.53,24.68,2093,17.4175781748251,17.5240859908146,17.4175781748251,17.5240859908146,2947.67099562713,0.0,1.0
2019-03-06,24.68,24.68,24.59,24.59,1208,17.5240859908146,17.5240859908146,17.4601813012209,17.4601813012209,1701.28359422722,0.0,1.0
2019-03-07,24.64,24.64,24.57,24.57,475,17.4956839065508,17.4956839065508,17.445980259089,17.445980259089,668.964989451927,0.0,1.0
2019-03-08,24.64,24.64,24.64,24.64,567,17.4956839065508,17.4956839065508,17.4956839065508,17.4956839065508,798.532945303668,0.0,1.0
2019-03-11,24.64,24.64,24.64,24.64,0,17.4956839065508,17.4956839065508,17.4956839065508,17.4956839065508,0,0.0,1.0
2019-03-12,24.66,24.67,24.54,24.54,2525,17.5098849486827,17.5169854697487,17.4246786958911,17.4246786958911,3556.07704919183,0.0,1.0
2019-03-13,24.66,24.7,24.62,24.66,2300,17.5098849486827,17.5382870329466,17.4814828644188,17.5098849486827,3239.19889629355,0.0,1.0
2019-03-14,24.55,24.69,24.54,24.69,625,17.431779216957,17.5311865118806,17.4246786958911,17.5311865118806,880.217091384117,0.0,1.0
2019-03-15,24.5499,24.55,24.5,24.55,1396,17.4317082117464,17.431779216957,17.3962766116272,17.431779216957,1966.05289531556,0.0,1.0
2019-03-18,24.64,24.68,24.55,24.55,1900,17.4956839065508,17.5240859908146,17.431779216957,17.431779216957,2675.85995780771,0.0,1.0
2019-03-19,24.69,24.69,24.655,24.68,1700,17.5311865118806,17.5311865118806,17.5063346881497,17.5240859908146,2394.1904885648,0.0,1.0
2019-03-20,24.45,24.69,24.45,24.68,1475,17.3607740062973,17.5311865118806,17.3607740062973,17.5240859908146,2077.31233566652,0.0,1.0
2019-03-21,24.61,24.65,24.51,24.62,2869,17.4743823433529,17.5027844276167,17.4033771326932,17.4814828644188,4040.54853628963,0.0,1.0
2019-03-22,24.51,24.51,24.51,24.51,100,17.4033771326932,17.4033771326932,17.4033771326932,17.4033771326932,140.834734621458,0.0,1.0
2019-03-25,24.57,24.57,24.57,24.57,1000,17.445980259089,17.445980259089,17.445980259089,17.445980259089,1408.34734621458,0.0,1.0
2019-03-26,24.53,24.64,24.53,24.61,550,17.4175781748251,17.4956839065508,17.4175781748251,17.4743823433529,774.591040418022,0.0,1.0
2019-03-27,24.58,24.65,24.58,24.65,3941,17.4530807801549,17.5027844276167,17.4530807801549,17.5027844276167,5550.29689143169,0.0,1.0
2019-03-28,24.51,24.58,24.51,24.58,1686,17.4033771326932,17.4530807801549,17.4033771326932,17.4530807801549,2374.47362571778,0.0,1.0
2019-03-29,24.6,24.62,24.54,24.62,4941,17.4672818222869,17.4814828644188,17.4246786958911,17.4814828644188,6958.64423764626,0.0,1.0
2019-04-01,24.65,24.65,24.56,24.56,1365,17.5027844276167,17.5027844276167,17.438879738023,17.438879738023,1922.39412758291,0.0,1.0
2019-04-02,24.73,24.74,24.66,24.74,2340,17.5595885961445,17.5666891172105,17.5098849486827,17.5666891172105,3295.53279014213,0.0,1.0
2019-04-03,24.73,24.73,24.73,24.73,130,17.5595885961445,17.5595885961445,17.5595885961445,17.5595885961445,183.085155007896,0.0,1.0
2019-04-04,24.72,24.72,24.69,24.7,2445,17.5524880750785,17.5524880750785,17.5311865118806,17.5382870329466,3443.40926149467,0.0,1.0
2019-04-05,24.74,24.75,24.72,24.74,2932,17.5666891172105,17.5737896382764,17.5524880750785,17.5666891172105,4129.27441910116,0.0,1.0
2019-04-08,24.71,24.75,24.71,24.75,1191,17.5453875540126,17.5737896382764,17.5453875540126,17.5737896382764,1677.34168934157,0.0,1.0
2019-04-09,24.71,24.71,24.71,24.71,50,17.5453875540126,17.5453875540126,17.5453875540126,17.5453875540126,70.4173673107291,0.0,1.0
2019-04-10,24.7,24.73,24.7,24.72,1945,17.5382870329466,17.5595885961445,17.5382870329466,17.5524880750785,2739.23558838737,0.0,1.0
2019-04-11,24.71,24.74,24.71,24.74,725,17.5453875540126,17.5666891172105,17.5453875540126,17.5666891172105,1021.05182600557,0.0,1.0
2019-04-12,24.71,24.71,24.71,24.71,0,17.5453875540126,17.5453875540126,17.5453875540126,17.5453875540126,0,0.0,1.0
2019-04-15,24.74,24.75,24.74,24.74,1296,17.5666891172105,17.5737896382764,17.5666891172105,17.5666891172105,1825.2181606941,0.0,1.0
2019-04-16,24.744,24.744,24.744,24.744,1296,17.5695293256369,17.5695293256369,17.5695293256369,17.5695293256369,1825.2181606941,0.0,1.0
2019-04-17,24.75,24.75,24.75,24.75,872,17.5737896382764,17.5737896382764,17.5737896382764,17.5737896382764,1228.07888589912,0.0,1.0
2019-04-18,24.57,24.75,24.57,24.75,1472,17.445980259089,17.5737896382764,17.445980259089,17.5737896382764,2073.08729362787,0.0,1.0
2019-04-22,24.75,24.84,24.65,24.65,2060,17.5737896382764,17.6376943278702,17.5027844276167,17.5027844276167,2901.19553320205,0.0,1.0
2019-04-23,24.75,24.82,24.67,24.67,3476,17.5737896382764,17.6234932857382,17.5169854697487,17.5169854697487,4895.41537544191,0.0,1.0
2019-04-24,24.79,24.79,24.67,24.67,506,17.6021917225403,17.6021917225403,17.5169854697487,17.5169854697487,712.623757184581,0.0,1.0
2019-04-25,24.8,24.84,24.79,24.79,2610,17.6092922436063,17.6376943278702,17.6021917225403,17.6021917225403,3675.78657362007,0.0,1.0
2019-04-26,24.8295,24.84,24.8,24.84,3806,17.6302387807509,17.6376943278702,17.6092922436063,17.6376943278702,5360.16999969271,0.0,1.0
2019-04-29,24.86,24.86,24.86,24.86,485,17.6518953700021,17.6518953700021,17.6518953700021,17.6518953700021,683.048462914074,0.0,1.0
2019-04-30,24.8,24.93,24.8,24.89,5692,17.6092922436063,17.7015990174639,17.6092922436063,17.6731969332,8016.31309465342,0.0,1.0
2019-05-01,24.98,24.98,24.98,24.98,400,17.7371016227938,17.7371016227938,17.7371016227938,17.7371016227938,563.338938485833,0.0,1.0
2019-05-02,25.03,25.1,25.02,25.05,3431,17.7726042281236,17.8223078755854,17.7655037070576,17.7868052702555,4832.03974486224,0.0,1.0
2019-05-03,25.02,25.09,24.81,25.03,6549,17.7655037070576,17.8152073545194,17.6163927646723,17.7726042281236,9223.26677035934,0.0,1.0
2019-05-06,25.05,25.07,25.05,25.07,830,17.7868052702555,17.8010063123875,17.7868052702555,17.8010063123875,1168.92829735811,0.0,1.0
2019-05-07,25.0,25.0,24.99,24.99,800,17.7513026649257,17.7513026649257,17.7442021438597,17.7442021438597,1126.67787697167,0.0,1.0
2019-05-08,25.0,25.0,25.0,25.0,2,17.7513026649257,17.7513026649257,17.7513026649257,17.7513026649257,2.81669469242917,0.0,1.0
2019-05-09,24.93,25.0,24.93,25.0,600,17.7015990174639,17.7513026649257,17.7015990174639,17.7513026649257,845.008407728751,0.0,1.0
2019-05-10,25.05,25.05,24.86,24.96,2521,17.7868052702555,17.7868052702555,17.6518953700021,17.7229005806618,3550.44365980698,0.0,1.0
2019-05-13,25.0,25.06,24.87,24.89,6902,17.7513026649257,17.7939057913215,17.6589958910681,17.6731969332,9720.41338357307,0.0,1.0
2019-05-14,24.91,24.98,24.86,24.86,3400,17.687397975332,17.7371016227938,17.6518953700021,17.6518953700021,4788.38097712958,0.0,1.0
2019-05-15,24.97,24.99,24.95,24.99,870,17.7300011017278,17.7442021438597,17.7158000595958,17.7442021438597,1225.26219120669,0.0,1.0
2019-05-16,25.05,25.05,25.0,25.0,2175,17.7868052702555,17.7868052702555,17.7513026649257,17.7513026649257,3063.15547801673,0.0,1.0
2019-05-17,25.08,25.29,25.01,25.19,10079,17.8081068334535,17.9572177758388,17.7584031859917,17.8862125651791,14194.7329024968,0.0,1.0
2019-05-20,25.16,25.16,25.1,25.1,398,17.8649110019812,17.8649110019812,17.8223078755854,17.8223078755854,560.522243793406,0.0,1.0
2019-05-21,25.09,25.09,25.09,25.09,600,17.8152073545194,17.8152073545194,17.8152073545194,17.8152073545194,845.008407728752,0.0,1.0
2019-05-22,25.04,25.04,25.04,25.04,407,17.7797047491896,17.7797047491896,17.7797047491896,17.7797047491896,573.197369909335,0.0,1.0
2019-05-23,25.04,25.04,25.04,25.04,0,17.7797047491896,17.7797047491896,17.7797047491896,17.7797047491896,0,0.0,1.0
2019-05-24,25.05,25.05,25.05,25.05,900,17.7868052702555,17.7868052702555,17.7868052702555,17.7868052702555,1267.51261159313,0.0,1.0
2019-05-28,25.15,25.2,25.14,25.2,2200,17.8578104809152,17.8933130862451,17.8507099598493,17.8933130862451,3098.3641616721,0.0,1.0
2019-05-29,25.15,25.19,25.15,25.19,1536,17.8578104809152,17.8862125651791,17.8578104809152,17.8862125651791,2163.22152378561,0.0,1.0
2019-05-30,25.04,25.04,25.04,25.04,1680,18.0019510585544,18.0019510585544,18.0019510585544,18.0019510585544,2336.81337445976,0.313,1.0
2019-05-31,24.99,25.01,24.99,25.01,300,17.966004670658,17.9803832258166,17.966004670658,17.9803832258166,417.288102582099,0.0,1.0
2019-06-03,25.03,25.03,25.03,25.03,1486,17.9947617809751,17.9947617809751,17.9947617809751,17.9947617809751,2066.96706812334,0.0,1.0
2019-06-04,25.109,25.109,24.95,24.95,695,18.0515570738516,18.0515570738516,17.9372475603408,17.9372475603408,966.717437648529,0.0,1.0
2019-06-05,25.06,25.13,25.01,25.05,4600,18.016329613713,18.0666545567681,17.9803832258166,18.0091403361337,6398.41757292554,0.0,1.0
2019-06-06,25.0,25.0,24.96,24.96,500,17.9731939482373,17.9731939482373,17.9444368379201,17.9444368379201,695.480170970164,0.0,1.0
2019-06-07,25.0,25.0,25.0,25.0,500,17.9731939482373,17.9731939482373,17.9731939482373,17.9731939482373,695.480170970164,0.0,1.0
2019-06-10,25.0268,25.0268,25.001,25.001,1504,17.9924612121498,17.9924612121498,17.9739128759952,17.9739128759952,2092.00435427826,0.0,1.0
2019-06-11,25.03,25.03,25.03,25.03,0,17.9947617809751,17.9947617809751,17.9947617809751,17.9947617809751,0,0.0,1.0
2019-06-12,25.0268,25.0268,25.0268,25.0268,83,17.9924612121498,17.9924612121498,17.9924612121498,17.9924612121498,115.449708381047,0.0,1.0
2019-06-13,25.0,25.04,24.95,25.01,2342,17.9731939482373,18.0019510585544,17.9372475603408,17.9803832258166,3257.62912082425,0.0,1.0
2019-06-14,25.03,25.05,25.03,25.04,2000,17.9947617809751,18.0091403361337,17.9947617809751,18.0019510585544,2781.92068388067,0.0,1.0
2019-06-17,25.06,25.19,25.06,25.12,2952,18.016329613713,18.1097902222439,18.016329613713,18.0594652791888,4106.11492940787,0.0,1.0
2019-06-18,25.11,25.18,25.03,25.06,4692,18.0522760016095,18.1026009446646,17.9947617809751,18.016329613713,6526.38592438404,0.0,1.0
2019-06-19,25.1112,25.1112,25.1112,25.1112,0,18.053138714919,18.053138714919,18.053138714919,18.053138714919,0,0.0,1.0
2019-06-20,25.2149,25.2149,25.16,25.16,1195,18.1276915234163,18.1276915234163,18.088222389506,18.088222389506,1662.1976086187,0.0,1.0
2019-06-21,25.14,25.14,25.13,25.14,504,18.0738438343474,18.0738438343474,18.0666545567681,18.0738438343474,701.044012337927,0.0,1.0
2019-06-24,25.17,25.24,25.01,25.15,3456,18.0954116670853,18.1457366101403,17.9803832258166,18.0810331119267,4807.15894174578,0.0,1.0
2019-06-25,25.05,25.1,25.01,25.03,1600,18.0091403361337,18.0450867240302,17.9803832258166,17.9947617809751,2225.53654710454,0.0,1.0
2019-06-26,25.15,25.15,25.07,25.07,731,18.0810331119267,18.0810331119267,18.0235188912923,18.0235188912923,1016.79200995838,0.0,1.0
2019-06-27,25.33,25.34,25.27,25.32,5364,18.210440108354,18.2176293859333,18.1673044428782,18.2032508307747,7461.11127416794,0.0,1.0
2019-06-28,25.1,25.27,25.1,25.25,1483,18.0450867240302,18.1673044428782,18.0450867240302,18.1529258877196,2062.79418709751,0.0,1.0
2019-07-01,25.3,25.3,25.3,25.3,242,18.1888722756161,18.1888722756161,18.1888722756161,18.1888722756161,336.61240274956,0.0,1.0
2019-07-02,25.3,25.3,25.3,25.3,790,18.1888722756161,18.1888722756161,18.1888722756161,18.1888722756161,1098.85867013286,0.0,1.0
2019-07-03,25.4,25.4,25.4,25.4,2004,18.2607650514091,18.2607650514091,18.2607650514091,18.2607650514091,2787.48452524842,0.0,1.0
2019-07-05,25.35,25.35,25.35,25.35,1000,18.2248186635126,18.2248186635126,18.2248186635126,18.2248186635126,1390.96034194033,0.0,1.0
2019-07-08,25.4,25.4,25.4,25.4,1000,18.2607650514091,18.2607650514091,18.2607650514091,18.2607650514091,1390.96034194033,0.0,1.0
2019-07-09,25.38,25.38,25.38,25.38,200,18.2463864962505,18.2463864962505,18.2463864962505,18.2463864962505,278.192068388066,0.0,1.0
2019-07-10,25.35,25.35,25.35,25.35,610,18.2248186635126,18.2248186635126,18.2248186635126,18.2248186635126,848.485808583602,0.0,1.0
2019-07-11,25.39,25.39,25.39,25.39,359,18.2535757738298,18.2535757738298,18.2535757738298,18.2535757738298,499.354762756578,0.0,1.0
2019-07-12,25.32,25.32,25.21,25.3,1200,18.2032508307747,18.2032508307747,18.1241687774025,18.1888722756161,1669.1524103284,0.0,1.0
2019-07-15,25.2,25.26,25.2,25.26,4886,18.1169794998232,18.1601151652989,18.1169794998232,18.1601151652989,6796.23223072044,0.0,1.0
2019-07-16,25.33,25.37,25.33,25.36,3621,18.210440108354,18.2391972186712,18.210440108354,18.2320079410919,5036.66739816594,0.0,1.0
2019-07-17,25.41,25.54,25.32,25.37,5887,18.2679543289884,18.3614149375192,18.2032508307747,18.2391972186712,8188.58353300271,0.0,1.0
2019-07-18,25.35,25.54,25.35,25.53,3510,18.2248186635126,18.3614149375192,18.2248186635126,18.3542256599399,4882.27080021056,0.0,1.0
2019-07-19,25.52,25.52,25.52,25.52,447,18.3470363823606,18.3470363823606,18.3470363823606,18.3470363823606,621.759272847328,0.0,1.0
2019-07-22,25.54,25.54,25.54,25.54,318,18.3614149375192,18.3614149375192,18.3614149375192,18.3614149375192,442.325388737025,0.0,1.0
2019-07-23,25.54,25.54,25.28,25.28,2739,18.3614149375192,18.3614149375192,18.1744937204575,18.1744937204575,3809.84037657457,0.0,1.0
2019-07-24,25.54,25.57,25.5,25.5,1675,18.3614149375192,18.3829827702571,18.332657827202,18.332657827202,2329.85857275005,0.0,1.0
2019-07-25,25.48,25.58,25.44,25.47,5001,18.3182792720434,18.3901720478364,18.2895221617262,18.3110899944641,6956.1926700436,0.0,1.0
2019-07-26,25.49,25.49,25.34,25.39,2528,18.3254685496227,18.3254685496227,18.2176293859333,18.2535757738298,3516.34774442516,0.0,1.0
2019-07-29,25.41,25.41,25.37,25.41,4916,18.2679543289884,18.2679543289884,18.2391972186712,18.2679543289884,6837.96104097865,0.0,1.0
2019-07-30,25.66,25.66,25.38,25.38,622,18.4476862684707,18.4476862684707,18.2463864962505,18.2463864962505,865.177332686887,0.0,1.0
2019-07-31,25.72,25.74,25.6,25.63,3447,18.4908219339465,18.5052004891051,18.404550602995,18.4261184357328,4794.64029866832,0.0,1.0
2019-08-01,25.72,25.74,25.6,25.63,3400,18.4908219339465,18.5052004891051,18.404550602995,18.4261184357328,4729.26516259713,0.0,1.0
2019-08-02,25.72,25.72,25.72,25.72,10,18.4908219339465,18.4908219339465,18.4908219339465,18.4908219339465,13.9096034194033,0.0,1.0
2019-08-05,25.48,25.48,25.48,25.48,124,18.3182792720434,18.3182792720434,18.3182792720434,18.3182792720434,172.479082400601,0.0,1.0
2019-08-06,25.44,25.47,25.32,25.32,802,18.2895221617262,18.3110899944641,18.2032508307747,18.2032508307747,1115.55019423615,0.0,1.0
2019-08-07,25.4432,25.4432,25.4432,25.4432,10,18.2918227305516,18.2918227305516,18.2918227305516,18.2918227305516,13.9096034194033,0.0,1.0
2019-08-08,25.44,25.47,25.32,25.32,237,18.2895221617262,18.3110899944641,18.2032508307747,18.2032508307747,329.657601039859,0.0,1.0
2019-08-09,25.44,25.47,25.32,25.32,1840,18.2895221617262,18.3110899944641,18.2032508307747,18.2032508307747,2559.36702917022,0.0,1.0
2019-08-12,25.5,25.5,25.45,25.45,3788,18.332657827202,18.332657827202,18.2967114393055,18.2967114393055,5268.95777526998,0.0,1.0
2019-08-13,25.42,25.54,25.28,25.52,1368,18.2751436065677,18.3614149375192,18.1744937204575,18.3470363823606,1902.83374777437,0.0,1.0
2019-08-14,25.52,25.52,25.26,25.26,1300,18.3470363823606,18.3470363823606,18.1601151652989,18.1601151652989,1808.24844452243,0.0,1.0
2019-08-15,25.67,25.67,25.54,25.55,1901,18.45487554605,18.45487554605,18.3614149375192,18.3686042150985,2644.21561002857,0.0,1.0
2019-08-16,25.67,25.67,25.67,25.67,175,18.45487554605,18.45487554605,18.45487554605,18.45487554605,243.418059839558,0.0,1.0
2019-08-19,25.52,25.67,25.52,25.65,680,18.3470363823606,18.45487554605,18.3470363823606,18.4404969908914,945.853032519425,0.0,1.0
2019-08-20,25.36,25.36,25.36,25.36,475,18.2320079410919,18.2320079410919,18.2320079410919,18.2320079410919,660.706162421657,0.0,1.0
2019-08-21,25.39,25.39,25.39,25.39,305,18.2535757738298,18.2535757738298,18.2535757738298,18.2535757738298,424.2429042918,0.0,1.0
2019-08-22,25.39,25.39,25.39,25.39,0,18.2535757738298,18.2535757738298,18.2535757738298,18.2535757738298,0,0.0,1.0
2019-08-23,25.67,25.67,25.67,25.67,274,18.45487554605,18.45487554605,18.45487554605,18.45487554605,381.123133691651,0.0,1.0
2019-08-26,25.72,25.74,25.67,25.67,7780,18.4908219339465,18.5052004891051,18.45487554605,18.45487554605,10821.6714602958,0.0,1.0
2019-08-27,25.99,25.99,25.55,25.7,3900,18.6849324285875,18.6849324285875,18.3686042150985,18.4764433787879,5424.74533356728,0.0,1.0
2019-08-28,25.82,25.82,25.82,25.82,534,18.5627147097394,18.5627147097394,18.5627147097394,18.5627147097394,742.772822596139,0.0,1.0
2019-08-29,25.51,25.69,25.51,25.69,1036,18.5648714930132,18.6958662742262,18.5648714930132,18.6958662742262,1423.56816258848,0.313,1.0
2019-08-30,25.62,25.62,25.62,25.62,300,18.64492385931,18.64492385931,18.64492385931,18.64492385931,412.230162911721,0.0,1.0
2019-09-03,25.58,25.62,25.53,25.62,1978,18.6158139079294,18.64492385931,18.5794264687036,18.64492385931,2717.97087413127,0.0,1.0
2019-09-04,25.64,25.7,25.46,25.7,5483,18.6594788350004,18.7031437620713,18.5284840537874,18.7031437620713,7534.1932774832,0.0,1.0
2019-09-05,25.62,25.75,25.62,25.69,1700,18.64492385931,18.7395312012972,18.64492385931,18.6958662742262,2335.97092316642,0.0,1.0
2019-09-06,25.54,25.54,25.46,25.48,1397,18.5867039565487,18.5867039565487,18.5284840537874,18.5430390294777,1919.61845862558,0.0,1.0
2019-09-09,25.55,25.92,25.55,25.92,1800,18.5939814443939,18.863248494665,18.5939814443939,18.863248494665,2473.38097747032,0.0,1.0
2019-09-10,25.66,25.66,25.46,25.47,2870,18.6740338106907,18.6740338106907,18.5284840537874,18.5357615416326,3943.66855852212,0.0,1.0
2019-09-11,25.66,25.66,25.66,25.66,82,18.6740338106907,18.6740338106907,18.6740338106907,18.6740338106907,112.676244529204,0.0,1.0
2019-09-12,25.66,25.66,25.66,25.66,0,18.6740338106907,18.6740338106907,18.6740338106907,18.6740338106907,0,0.0,1.0
2019-09-13,25.36,25.57,25.36,25.57,1010,18.4557091753358,18.6085364200842,18.4557091753358,18.6085364200842,1387.84154846946,0.0,1.0
2019-09-16,25.36,25.36,25.36,25.36,2,18.4557091753358,18.4557091753358,18.4557091753358,18.4557091753358,2.74820108607813,0.0,1.0
2019-09-17,25.29,25.43,25.23,25.43,2950,18.4047667604196,18.5066515902519,18.3611018333486,18.5066515902519,4053.59660196526,0.0,1.0
2019-09-18,25.5,25.5,25.28,25.28,760,18.5575940051681,18.5575940051681,18.3974892725745,18.3974892725745,1044.31641270969,0.0,1.0
2019-09-19,25.52,25.52,25.52,25.52,165,18.5721489808584,18.5721489808584,18.5721489808584,18.5721489808584,226.726589601446,0.0,1.0
2019-09-20,25.54,25.54,25.21,25.5,1550,18.5867039565487,18.5867039565487,18.3465468576583,18.5575940051681,2129.85584171056,0.0,1.0
2019-09-23,25.54,25.54,25.54,25.54,130,18.5867039565487,18.5867039565487,18.5867039565487,18.5867039565487,178.633070595079,0.0,1.0
2019-09-24,25.56,25.57,25.31,25.31,1475,18.6012589322391,18.6085364200842,18.41932173611,18.41932173611,2026.79830098262,0.0,1.0
2019-09-25,25.56,25.56,25.56,25.56,0,18.6012589322391,18.6012589322391,18.6012589322391,18.6012589322391,0,0.0,1.0
2019-09-26,25.36,25.36,25.31,25.32,1001,18.4557091753358,18.4557091753358,18.41932173611,18.4265992239551,1375.47464358211,0.0,1.0
2019-09-27,25.36,25.36,25.36,25.36,1,18.4557091753358,18.4557091753358,18.4557091753358,18.4557091753358,1.37410054303907,0.0,1.0
2019-09-30,25.56,25.56,25.56,25.56,150,18.6012589322391,18.6012589322391,18.6012589322391,18.6012589322391,206.11508145586,0.0,1.0
2019-10-01,25.56,25.56,25.56,25.56,0,18.6012589322391,18.6012589322391,18.6012589322391,18.6012589322391,0,0.0,1.0
2019-10-02,25.56,25.56,25.56,25.56,0,18.6012589322391,18.6012589322391,18.6012589322391,18.6012589322391,0,0.0,1.0
2019-10-03,25.56,25.56,25.56,25.56,0,18.6012589322391,18.6012589322391,18.6012589322391,18.6012589322391,0,0.0,1.0
2019-10-04,25.46,25.46,25.46,25.46,360,18.5284840537874,18.5284840537874,18.5284840537874,18.5284840537874,494.676195494065,0.0,1.0
2019-10-07,25.99,25.99,25.48,25.53,3715,18.9141909095811,18.9141909095811,18.5430390294777,18.5794264687036,5104.78351739014,0.0,1.0
2019-10-08,25.97,25.97,25.93,25.93,200,18.8996359338908,18.8996359338908,18.8705259825101,18.8705259825101,274.820108607813,0.0,1.0
2019-10-09,25.65,25.65,25.65,25.65,180,18.6667563228455,18.6667563228455,18.6667563228455,18.6667563228455,247.338097747033,0.0,1.0
2019-10-10,25.95,25.95,25.95,25.95,125,18.8850809582004,18.8850809582004,18.8850809582004,18.8850809582004,171.762567879884,0.0,1.0
2019-10-11,25.7,25.7,25.65,25.65,992,18.7031437620713,18.7031437620713,18.6667563228455,18.6667563228455,1363.10773869476,0.0,1.0
2019-10-14,25.7,25.7,25.7,25.7,100,18.7031437620713,18.7031437620713,18.7031437620713,18.7031437620713,137.410054303907,0.0,1.0
2019-10-15,25.63,25.64,25.5,25.55,2728,18.6522013471552,18.6594788350004,18.5575940051681,18.5939814443939,3748.54628141058,0.0,1.0
2019-10-16,25.63,25.8,25.5,25.8,6280,18.6522013471552,18.775918640523,18.5575940051681,18.775918640523,8629.35141028535,0.0,1.0
2019-10-17,25.63,25.63,25.63,25.63,0,18.6522013471552,18.6522013471552,18.6522013471552,18.6522013471552,0,0.0,1.0
2019-10-18,25.63,25.63,25.63,25.63,0,18.6522013471552,18.6522013471552,18.6522013471552,18.6522013471552,0,0.0,1.0
2019-10-21,25.6261,25.6261,25.6261,25.6261,92,18.6493631268956,18.6493631268956,18.6493631268956,18.6493631268956,126.417249959594,0.0,1.0
2019-10-22,25.4,25.71,25.24,25.61,4010,18.4848191267164,18.7104212499165,18.3683793211938,18.6376463714649,5510.14317758667,0.0,1.0
2019-10-23,25.58,25.83,25.58,25.83,2557,18.6158139079294,18.7977511040585,18.6158139079294,18.7977511040585,3513.57508855089,0.0,1.0
2019-10-24,25.74,25.99,25.74,25.82,2120,18.732253713452,18.9141909095811,18.732253713452,18.7904736162133,2913.09315124283,0.0,1.0
2019-10-25,25.67,25.99,25.57,25.57,3699,18.6813112985359,18.9141909095811,18.6085364200842,18.6085364200842,5082.7979087015,0.0,1.0
2019-10-28,25.97,25.97,25.8,25.8,1132,18.8996359338908,18.8996359338908,18.775918640523,18.775918640523,1555.48181472022,0.0,1.0
2019-10-29,25.97,25.97,25.97,25.97,189,18.8996359338908,18.8996359338908,18.8996359338908,18.8996359338908,259.705002634384,0.0,1.0
2019-10-30,25.73,25.74,25.66,25.66,711,18.7249762256068,18.732253713452,18.6740338106907,18.6740338106907,976.98548610078,0.0,1.0
2019-10-31,25.5,25.7,25.5,25.65,1096,18.5575940051681,18.7031437620713,18.5575940051681,18.6667563228455,1506.01419517082,0.0,1.0
2019-11-01,25.51,25.51,25.51,25.51,1084,18.5648714930132,18.5648714930132,18.5648714930132,18.5648714930132,1489.52498865435,0.0,1.0
2019-11-04,25.51,25.54,25.51,25.54,5603,18.5648714930132,18.5867039565487,18.5648714930132,18.5867039565487,7699.08534264791,0.0,1.0
2019-11-05,25.5,25.6,25.5,25.6,1141,18.5575940051681,18.6303688836197,18.5575940051681,18.6303688836197,1567.84871960757,0.0,1.0
2019-11-06,25.36,25.37,25.36,25.37,540,18.4557091753358,18.4629866631809,18.4557091753358,18.4629866631809,742.014293241096,0.0,1.0
2019-11-07,25.36,25.62,25.36,25.62,641,18.4557091753358,18.64492385931,18.4557091753358,18.64492385931,880.798448088041,0.0,1.0
2019-11-08,25.42,25.42,25.37,25.37,1333,18.4993741024068,18.4993741024068,18.4629866631809,18.4629866631809,1831.67602387107,0.0,1.0
2019-11-11,25.43,25.43,25.43,25.43,100,18.5066515902519,18.5066515902519,18.5066515902519,18.5066515902519,137.410054303907,0.0,1.0
2019-11-12,25.43,25.43,25.43,25.43,0,18.5066515902519,18.5066515902519,18.5066515902519,18.5066515902519,0,0.0,1.0
2019-11-13,25.43,25.43,25.43,25.43,99,18.5066515902519,18.5066515902519,18.5066515902519,18.5066515902519,136.035953760868,0.0,1.0
2019-11-14,25.44,25.5,25.44,25.5,1275,18.5139290780971,18.5575940051681,18.5139290780971,18.5575940051681,1751.97819237481,0.0,1.0
2019-11-15,25.44,25.44,25.44,25.44,30,18.5139290780971,18.5139290780971,18.5139290780971,18.5139290780971,41.223016291172,0.0,1.0
2019-11-18,25.72,25.72,25.42,25.42,3564,18.7176987377617,18.7176987377617,18.4993741024068,18.4993741024068,4897.29433539123,0.0,1.0
2019-11-19,25.41,25.44,25.41,25.44,4515,18.4920966145616,18.5139290780971,18.4920966145616,18.5139290780971,6204.06395182139,0.0,1.0
2019-11-20,25.51,25.51,25.51,25.51,215,18.5648714930132,18.5648714930132,18.5648714930132,18.5648714930132,295.4316167534,0.0,1.0
2019-11-21,25.38,25.53,25.38,25.41,4846,18.4702641510261,18.5794264687036,18.4702641510261,18.4920966145616,6658.89123156733,0.0,1.0
2019-11-22,25.37,25.37,25.37,25.37,158,18.4629866631809,18.4629866631809,18.4629866631809,18.4629866631809,217.107885800173,0.0,1.0
2019-11-25,25.48,25.48,25.38,25.47,900,18.5430390294777,18.5430390294777,18.4702641510261,18.5357615416326,1236.69048873516,0.0,1.0
2019-11-26,25.38,25.45,25.37,25.38,3002,18.4702641510261,18.5212065659423,18.4629866631809,18.4702641510261,4125.04983020328,0.0,1.0
2019-11-27,25.1,25.16,25.1,25.16,1819,18.4913890811828,18.5355916048829,18.4913890811828,18.5355916048829,2469.08979090497,0.309027778,1.0
2019-11-29,25.15,25.16,25.08,25.16,1140,18.5282245175995,18.5355916048829,18.4766549066161,18.5355916048829,1547.42295856606,0.0,1.0
2019-12-02,25.1,25.16,25.06,25.1,1962,18.4913890811828,18.5355916048829,18.4619207320495,18.4913890811828,2663.1963550058,0.0,1.0
2019-12-03,25.13,25.16,25.11,25.11,3420,18.5134903430328,18.5355916048829,18.4987561684662,18.4987561684662,4642.26887569818,0.0,1.0
2019-12-04,25.29,25.29,25.14,25.14,6010,18.6313637395663,18.6313637395663,18.5208574303162,18.5208574303162,8157.90524647543,0.0,1.0
2019-12-05,25.22,25.29,25.2,25.22,1604,18.5797941285829,18.6313637395663,18.5650599540162,18.5797941285829,2177.25125047364,0.0,1.0
2019-12-06,25.23,25.28,25.1,25.2,4966,18.5871612158662,18.6239966522829,18.4913890811828,18.5650599540162,6740.79158968338,0.0,1.0
2019-12-09,25.19,25.19,25.19,25.19,100,18.5576928667329,18.5576928667329,18.5576928667329,18.5576928667329,135.738856014566,0.0,1.0
2019-12-10,25.21,25.22,25.21,25.22,704,18.5724270412996,18.5797941285829,18.5724270412996,18.5797941285829,955.601546342545,0.0,1.0
2019-12-11,25.13,25.22,25.13,25.2,1940,18.5134903430328,18.5797941285829,18.5134903430328,18.5650599540162,2633.33380668259,0.0,1.0
2019-12-12,25.21,25.25,25.2,25.2,448,18.5724270412996,18.6018953904329,18.5650599540162,18.5650599540162,608.110074945256,0.0,1.0
2019-12-13,25.21,25.21,25.21,25.21,594,18.5724270412996,18.5724270412996,18.5724270412996,18.5724270412996,806.288804726522,0.0,1.0
2019-12-16,25.35,25.39,25.29,25.29,2774,18.6755662632663,18.7050346123997,18.6313637395663,18.6313637395663,3765.39586584407,0.0,1.0
2019-12-17,25.35,25.35,25.35,25.35,102,18.6755662632663,18.6755662632663,18.6755662632663,18.6755662632663,138.453633134858,0.0,1.0
2019-12-18,25.34,25.34,25.34,25.34,100,18.668199175983,18.668199175983,18.668199175983,18.668199175983,135.738856014566,0.0,1.0
2019-12-19,25.37,25.37,25.37,25.37,1400,18.690300437833,18.690300437833,18.690300437833,18.690300437833,1900.34398420393,0.0,1.0
2019-12-20,25.41,25.45,25.29,25.45,3019,18.7197687869664,18.7492371360997,18.6313637395663,18.7492371360997,4097.95606307975,0.0,1.0
2019-12-23,25.53,25.53,25.38,25.45,6000,18.8081738343664,18.8081738343664,18.6976675251163,18.7492371360997,8144.331360874,0.0,1.0
2019-12-24,25.53,25.53,25.53,25.53,0,18.8081738343664,18.8081738343664,18.8081738343664,18.8081738343664,0,0.0,1.0
2019-12-26,25.78,25.81,25.66,25.81,4418,18.9923510164499,19.0144522782999,18.9039459690498,19.0144522782999,5996.94265872355,0.0,1.0
2019-12-27,25.85,26.0,25.7,25.79,5650,19.0439206274333,19.1544269366834,18.9334143181832,18.9997181037333,7669.245364823,0.0,1.0
2019-12-30,25.57,25.75,25.55,25.75,402,18.8376421834998,18.9702497545999,18.8229080089331,18.9702497545999,545.670201178557,0.0,1.0
2019-12-31,25.9535,26.06,25.51,25.51,8434,19.1201699808159,19.1986294603834,18.7934396597997,18.7934396597997,11448.2151162685,0.0,1.0
2020-01-02,26.0,26.0,26.0,26.0,100,19.1544269366834,19.1544269366834,19.1544269366834,19.1544269366834,135.738856014566,0.0,1.0
2020-01-03,26.08,26.08,26.08,26.08,1170,19.2133636349501,19.2133636349501,19.2133636349501,19.2133636349501,1588.14461537043,0.0,1.0
2020-01-06,26.33,26.35,26.25,26.34,4665,19.3975408170336,19.4122749916003,19.3386041187669,19.4049079043169,6332.21763307953,0.0,1.0
2020-01-07,26.29,26.29,26.29,26.29,1494,19.3680724679002,19.3680724679002,19.3680724679002,19.3680724679002,2027.93850885763,0.0,1.0
2020-01-08,26.03,26.34,26.01,26.29,3892,19.1765281985334,19.4049079043169,19.1617940239667,19.3680724679002,5282.95627608693,0.0,1.0
2020-01-09,26.39,26.39,26.31,26.31,205,19.4417433407336,19.4417433407336,19.3828066424669,19.3828066424669,278.264654829862,0.0,1.0
2020-01-10,26.35,26.35,26.21,26.21,500,19.4122749916003,19.4122749916003,19.3091357696335,19.3091357696335,678.694280072832,0.0,1.0
2020-01-13,26.2,26.3,26.2,26.3,2627,19.3017686823502,19.3754395551836,19.3017686823502,19.3754395551836,3565.85974750266,0.0,1.0
2020-01-14,26.17,26.17,26.06,26.1,652,19.2796674205002,19.2796674205002,19.1986294603834,19.2280978095168,885.017341214972,0.0,1.0
2020-01-15,26.13,26.13,26.13,26.13,200,19.2501990713668,19.2501990713668,19.2501990713668,19.2501990713668,271.477712029133,0.0,1.0
2020-01-16,26.21,26.22,26.21,26.22,1100,19.3091357696335,19.3165028569169,19.3091357696335,19.3165028569169,1493.12741616023,0.0,1.0
2020-01-17,26.14,26.14,26.14,26.14,108,19.2575661586502,19.2575661586502,19.2575661586502,19.2575661586502,146.597964495731,0.0,1.0
2020-01-21,25.65,26.06,25.65,26.06,10141,18.8965788817665,19.1986294603834,18.8965788817665,19.1986294603834,13765.2773884372,0.0,1.0
2020-01-22,25.67,26.19,25.66,25.66,6221,18.9113130563332,19.2944015950669,18.9039459690498,18.9039459690498,8444.31423266617,0.0,1.0
2020-01-23,25.87,25.9,25.67,25.89,4744,19.058654802,19.08075606385,18.9113130563332,19.0733889765667,6439.45132933102,0.0,1.0
2020-01-24,25.87,25.87,25.87,25.87,0,19.058654802,19.058654802,19.058654802,19.058654802,0,0.0,1.0
2020-01-27,25.77,25.77,25.76,25.76,1850,18.9849839291666,18.9849839291666,18.9776168418832,18.9776168418832,2511.16883626948,0.0,1.0
2020-01-28,25.7,25.78,25.7,25.78,1650,18.9334143181832,18.9923510164499,18.9334143181832,18.9923510164499,2239.69112424035,0.0,1.0
2020-01-29,25.84,25.84,25.84,25.84,650,19.03655354015,19.03655354015,19.03655354015,19.03655354015,882.30256409468,0.0,1.0
2020-01-30,25.97,25.97,25.83,25.83,2350,19.1323256748334,19.1323256748334,19.0291864528666,19.0291864528666,3189.86311634231,0.0,1.0
2020-01-31,25.74,25.97,25.73,25.97,2196,18.9628826673166,19.1323256748334,18.9555155800332,19.1323256748334,2980.82527807987,0.0,1.0
2020-02-03,25.87,25.87,25.77,25.77,2210,19.058654802,19.058654802,18.9849839291666,18.9849839291666,2999.82871792191,0.0,1.0
2020-02-04,25.97,25.97,25.77,25.9,3758,19.1323256748334,19.1323256748334,18.9849839291666,19.08075606385,5101.0662090274,0.0,1.0
2020-02-05,25.9324,25.9324,25.8376,25.8376,320,19.104625426648,19.104625426648,19.034785439202,19.034785439202,434.364339246613,0.0,1.0
2020-02-06,25.93,25.93,25.93,25.93,1,19.1028573257,19.1028573257,19.1028573257,19.1028573257,1.35738856014567,0.0,1.0
2020-02-07,25.89,25.89,25.89,25.89,499,19.0733889765667,19.0733889765667,19.0733889765667,19.0733889765667,677.336891512685,0.0,1.0
2020-02-10,25.99,25.99,25.94,25.94,991,19.1470598494001,19.1470598494001,19.1102244129834,19.1102244129834,1345.17206310435,0.0,1.0
2020-02-11,25.91,26.06,25.91,26.04,3000,19.0881231511333,19.1986294603834,19.0881231511333,19.1838952858168,4072.165680437,0.0,1.0
2020-02-12,26.03,26.03,26.03,26.03,452,19.1765281985334,19.1765281985334,19.1765281985334,19.1765281985334,613.539629185841,0.0,1.0
2020-02-13,26.0,26.0,26.0,26.0,1000,19.1544269366834,19.1544269366834,19.1544269366834,19.1544269366834,1357.38856014566,0.0,1.0
2020-02-14,25.76,25.82,25.75,25.81,11252,18.9776168418832,19.0218193655833,18.9702497545999,19.0144522782999,15273.336078759,0.0,1.0
2020-02-18,25.8,25.87,25.75,25.75,2609,19.0070851910166,19.058654802,18.9702497545999,18.9702497545999,3541.42675342004,0.0,1.0
2020-02-19,25.75,25.79,25.75,25.79,727,18.9702497545999,18.9997181037333,18.9702497545999,18.9997181037333,986.821483225898,0.0,1.0
2020-02-20,25.66,25.72,25.63,25.63,1805,18.9039459690498,18.9481484927499,18.8818447071998,18.8818447071998,2450.08635106293,0.0,1.0
2020-02-21,25.73,25.73,25.63,25.63,2044,18.9555155800332,18.9555155800332,18.8818447071998,18.8818447071998,2774.50221693774,0.0,1.0
2020-02-24,25.5,25.73,25.5,25.69,4529,18.7860725725164,18.9555155800332,18.7860725725164,18.9260472308999,6147.61278889972,0.0,1.0
2020-02-25,25.35,25.44,25.27,25.44,4709,18.6755662632663,18.7418700488164,18.6166295649996,18.7418700488164,6391.94272972594,0.0,1.0
2020-02-26,25.37,25.37,25.25,25.25,1433,18.690300437833,18.690300437833,18.6018953904329,18.6018953904329,1945.13780668874,0.0,1.0
2020-02-27,25.04,25.1,24.74,25.1,5852,18.6774080350871,18.7221622076952,18.453637172047,18.7221622076952,7845.52544575367,0.3125,1.0
2020-02-28,25.04,25.06,25.0,25.06,4439,18.6774080350871,18.6923260926232,18.6475719200151,18.6923260926232,5951.17694014022,0.0,1.0
2020-03-02,25.29,25.29,25.0,25.19,1845,18.8638837542873,18.8638837542873,18.6475719200151,18.7892934666072,2473.51237994113,0.0,1.0
2020-03-03,25.3,25.5,25.29,25.29,6159,18.8713427830553,19.0205233584154,18.8638837542873,18.8638837542873,8257.10718051893,0.0,1.0
2020-03-04,25.43,25.58,25.29,25.29,1996,18.9683101570394,19.0801955885595,18.8638837542873,18.8638837542873,2675.95160453252,0.0,1.0
2020-03-05,25.74,25.75,25.57,25.6,10386,19.1995400488476,19.2069990776156,19.0727365597915,19.0951136460955,13924.0648119613,0.0,1.0
2020-03-06,25.1,25.74,25.1,25.62,2573,18.7221622076952,19.1995400488476,18.7221622076952,19.1100317036315,3449.51076075259,0.0,1.0
2020-03-09,25.24,26.16,25.0,25.0,9419,18.8265886104473,19.5128192571038,18.6475719200151,18.6475719200151,12627.6493803065,0.0,1.0
2020-03-10,25.24,25.24,25.24,25.24,10,18.8265886104473,18.8265886104473,18.8265886104473,18.8265886104473,13.4065711649926,0.0,1.0
2020-03-11,25.18,25.18,25.1,25.1,1164,18.7818344378392,18.7818344378392,18.7221622076952,18.7221622076952,1560.52488360514,0.0,1.0
2020-03-12,24.62,25.0,24.51,25.0,4389,18.3641288268309,18.6475719200151,18.2820795103828,18.6475719200151,5884.14408431524,0.0,1.0
2020-03-13,24.9,24.96,24.9,24.95,1951,18.5729816323351,18.6177358049431,18.5729816323351,18.6102767761751,2615.62203429005,0.0,1.0
2020-03-16,24.27,24.28,23.9,23.9,7902,18.1030628199507,18.1105218487187,17.8270787555345,17.8270787555345,10593.8725345771,0.0,1.0
2020-03-17,24.27,24.27,24.27,24.27,0,18.1030628199507,18.1030628199507,18.1030628199507,18.1030628199507,0,0.0,1.0
2020-03-18,23.5,23.5,23.41,23.46,601,17.5287176048142,17.5287176048142,17.4615863459022,17.4988814897422,805.734927016054,0.0,1.0
2020-03-19,23.45,23.45,23.45,23.45,263,17.4914224609742,17.4914224609742,17.4914224609742,17.4914224609742,352.592821639304,0.0,1.0
2020-03-20,22.26,23.63,21.06,23.63,6344,16.6037980375815,17.6256849787983,15.7087145854207,17.6256849787983,8505.12874707127,0.0,1.0
2020-03-23,22.25,23.41,21.8,22.49,3067,16.5963390088135,17.4615863459022,16.2606827142532,16.7753556992456,4111.79537630321,0.0,1.0
2020-03-24,24.24,24.24,22.85,22.85,6816,18.0806857336467,18.0806857336467,17.0438807348938,17.0438807348938,9137.91890605892,0.0,1.0
2020-03-25,24.75,24.75,24.28,24.28,4508,18.461096200815,18.461096200815,18.1105218487187,18.1105218487187,6043.68228117864,0.0,1.0
2020-03-26,24.58,24.82,24.45,24.72,1912,18.3342927117589,18.513309402191,18.2373253377748,18.438719114511,2563.33640674658,0.0,1.0
2020-03-27,24.6,24.99,24.58,24.75,3960,18.3492107692949,18.6401128912471,18.3342927117589,18.461096200815,5309.00218133706,0.0,1.0
2020-03-30,24.03,24.38,24.03,24.37,1550,17.9240461295185,18.1851121363987,17.9240461295185,18.1776531076307,2078.01853057385,0.0,1.0
2020-03-31,24.96,24.96,24.64,24.66,5734,18.6177358049431,18.6177358049431,18.3790468843669,18.3939649419029,7687.32790600674,0.0,1.0
2020-04-01,23.99,24.61,23.9,24.02,3352,17.8942100144465,18.3566697980629,17.8270787555345,17.9165871007505,4493.88265450551,0.0,1.0
2020-04-02,23.97,24.0,23.97,23.99,756,17.8792919569105,17.9016690432145,17.8792919569105,17.8942100144465,1013.53678007344,0.0,1.0
2020-04-03,24.03,24.03,24.03,24.03,690,17.9240461295185,17.9240461295185,17.9240461295185,17.9240461295185,925.05341038449,0.0,1.0
2020-04-06,24.6,24.6,24.16,24.16,1404,18.3492107692949,18.3492107692949,18.0210135035026,18.0210135035026,1882.28259156496,0.0,1.0
2020-04-07,24.61,24.68,24.45,24.68,3698,18.3566697980629,18.4088829994389,18.2373253377748,18.4088829994389,4957.75001681425,0.0,1.0
2020-04-08,25.0,25.1,24.6,24.6,2773,18.6475719200151,18.7221622076952,18.3492107692949,18.3492107692949,3717.64218405245,0.0,1.0
2020-04-09,25.2,25.2,25.2,25.2,5888,18.7967524953752,18.7967524953752,18.7967524953752,18.7967524953752,7893.78910194765,0.0,1.0
2020-04-13,25.2,25.2,25.1999,25.1999,515,18.7967524953752,18.7967524953752,18.7966779050876,18.7966779050876,690.438414997119,0.0,1.0
2020-04-14,25.15,25.15,25.01,25.01,689,18.7594573515352,18.7594573515352,18.6550309487831,18.6550309487831,923.712753267989,0.0,1.0
2020-04-15,25.37,25.37,25.36,25.36,568,18.9235559844313,18.9235559844313,18.9160969556633,18.9160969556633,761.49324217158,0.0,1.0
2020-04-16,25.37,25.37,25.37,25.37,10,18.9235559844313,18.9235559844313,18.9235559844313,18.9235559844313,13.4065711649926,0.0,1.0
2020-04-17,25.37,25.37,25.37,25.37,1425,18.9235559844313,18.9235559844313,18.9235559844313,18.9235559844313,1910.43639101145,0.0,1.0
2020-04-20,25.37,25.37,25.37,25.37,0,18.9235559844313,18.9235559844313,18.9235559844313,18.9235559844313,0,0.0,1.0
2020-04-21,25.15,25.33,24.95,25.33,1000,18.7594573515352,18.8937198693593,18.6102767761751,18.8937198693593,1340.65711649926,0.0,1.0
2020-04-22,25.15,25.15,25.15,25.15,21,18.7594573515352,18.7594573515352,18.7594573515352,18.7594573515352,28.1537994464844,0.0,1.0
2020-04-23,25.16,25.18,25.11,25.13,5161,18.7669163803032,18.7818344378392,18.7296212364632,18.7445392939992,6919.13137825267,0.0,1.0
2020-04-24,25.13,25.13,25.13,25.13,152,18.7445392939992,18.7445392939992,18.7445392939992,18.7445392939992,203.779881707887,0.0,1.0
2020-04-27,25.13,25.13,25.13,25.13,20,18.7445392939992,18.7445392939992,18.7445392939992,18.7445392939992,26.8131423299852,0.0,1.0
2020-04-28,25.22,25.48,25.21,25.21,4390,18.8116705529113,19.0056053008794,18.8042115241433,18.8042115241433,5885.48474143173,0.0,1.0
2020-04-29,25.22,25.22,25.22,25.22,0,18.8116705529113,18.8116705529113,18.8116705529113,18.8116705529113,0,0.0,1.0
2020-04-30,25.56,25.84,25.56,25.84,210,19.0652775310235,19.2741303365276,19.0652775310235,19.2741303365276,281.537994464844,0.0,1.0
2020-05-01,25.6,25.6,25.49,25.49,700,19.0951136460955,19.0951136460955,19.0130643296474,19.0130643296474,938.45998154948,0.0,1.0
2020-05-04,25.52,25.57,25.49,25.57,539,19.0354414159514,19.0727365597915,19.0130643296474,19.0727365597915,722.614185793101,0.0,1.0
2020-05-05,25.46,25.67,25.18,25.18,985,18.9906872433434,19.1473268474715,18.7818344378392,18.7818344378392,1320.54725975177,0.0,1.0
2020-05-06,25.67,25.69,25.37,25.69,1000,19.1473268474715,19.1622449050075,18.9235559844313,19.1622449050075,1340.65711649926,0.0,1.0
2020-05-07,25.59,25.59,25.4,25.59,767,19.0876546173275,19.0876546173275,18.9459330707354,19.0876546173275,1028.28400835493,0.0,1.0
2020-05-08,25.59,25.59,25.59,25.59,0,19.0876546173275,19.0876546173275,19.0876546173275,19.0876546173275,0,0.0,1.0
2020-05-11,25.59,25.59,25.59,25.59,0,19.0876546173275,19.0876546173275,19.0876546173275,19.0876546173275,0,0.0,1.0
2020-05-12,25.55,25.59,25.55,25.59,1700,19.0578185022555,19.0876546173275,19.0578185022555,19.0876546173275,2279.11709804873,0.0,1.0
2020-05-13,25.22,25.36,25.22,25.36,2846,18.8116705529113,18.9160969556633,18.8116705529113,18.9160969556633,3815.51015355688,0.0,1.0
2020-05-14,25.22,25.22,25.22,25.22,545,18.8116705529113,18.8116705529113,18.8116705529113,18.8116705529113,730.658128492094,0.0,1.0
2020-05-15,25.28,25.28,25.28,25.28,408,18.8564247255193,18.8564247255193,18.8564247255193,18.8564247255193,546.988103531697,0.0,1.0
2020-05-18,25.52,25.52,25.52,25.52,225,19.0354414159514,19.0354414159514,19.0354414159514,19.0354414159514,301.647851212334,0.0,1.0
2020-05-19,25.39,25.52,25.36,25.49,965,18.9384740419674,19.0354414159514,18.9160969556633,19.0130643296474,1293.73411742178,0.0,1.0
2020-05-20,25.2,25.24,25.2,25.24,2418,18.7967524953752,18.8265886104473,18.7967524953752,18.8265886104473,3241.70890769521,0.0,1.0
2020-05-21,25.22,25.25,25.22,25.25,410,18.8116705529113,18.8340476392153,18.8116705529113,18.8340476392153,549.669417764694,0.0,1.0
2020-05-22,25.35,25.35,25.25,25.25,1691,18.9086379268953,18.9086379268953,18.8340476392153,18.8340476392153,2267.05118400025,0.0,1.0
2020-05-26,25.35,25.35,25.35,25.35,2,18.9086379268953,18.9086379268953,18.9086379268953,18.9086379268953,2.68131423299852,0.0,1.0
2020-05-27,25.54,25.54,25.54,25.54,109,19.0503594734875,19.0503594734875,19.0503594734875,19.0503594734875,146.131625698419,0.0,1.0
2020-05-28,25.37,25.37,25.2,25.23,1447,19.1566506334315,19.1566506334315,19.0282852172832,19.05093793778,1916.32612101483,0.3125,1.0
2020-05-29,25.37,25.37,25.37,25.37,129,19.1566506334315,19.1566506334315,19.1566506334315,19.1566506334315,170.84040747126,0.0,1.0
2020-06-01,25.32,25.32,25.32,25.32,209,19.1188960992703,19.1188960992703,19.1188960992703,19.1188960992703,276.787946988319,0.0,1.0
2020-06-02,25.37,25.37,25.33,25.33,1051,19.1566506334315,19.1566506334315,19.1264470061025,19.1264470061025,1391.88580040538,0.0,1.0
2020-06-03,25.46,25.46,25.35,25.35,207,19.2246087949218,19.2246087949218,19.141548819767,19.141548819767,274.139258500393,0.0,1.0
2020-06-04,25.49,25.49,25.42,25.42,300,19.2472615154186,19.2472615154186,19.1944051675928,19.1944051675928,397.303273188975,0.0,1.0
2020-06-05,25.56,25.56,25.56,25.56,100,19.3001178632444,19.3001178632444,19.3001178632444,19.3001178632444,132.434424396325,0.0,1.0
2020-06-08,25.57,25.57,25.57,25.57,116,19.3076687700766,19.3076687700766,19.3076687700766,19.3076687700766,153.623932299737,0.0,1.0
2020-06-09,25.36,25.58,25.36,25.58,2350,19.1490997265993,19.3152196769089,19.1490997265993,19.3152196769089,3112.20897331363,0.0,1.0
2020-06-10,25.57,25.57,25.51,25.51,2102,19.3076687700766,19.3076687700766,19.2623633290831,19.2623633290831,2783.77160081076,0.0,1.0
2020-06-11,25.48,25.51,25.44,25.5,3239,19.2397106085863,19.2623633290831,19.2095069812573,19.2548124222509,4289.55100619698,0.0,1.0
2020-06-12,25.48,25.48,25.48,25.48,199,19.2397106085863,19.2397106085863,19.2397106085863,19.2397106085863,263.544504548687,0.0,1.0
2020-06-15,25.45,25.45,25.45,25.45,323,19.2170578880896,19.2170578880896,19.2170578880896,19.2170578880896,427.763190800129,0.0,1.0
2020-06-16,25.6,25.6,25.6,25.6,300,19.3303214905734,19.3303214905734,19.3303214905734,19.3303214905734,397.303273188975,0.0,1.0
2020-06-17,25.6,25.6,25.6,25.6,0,19.3303214905734,19.3303214905734,19.3303214905734,19.3303214905734,0,0.0,1.0
2020-06-18,25.6,25.6,25.6,25.6,0,19.3303214905734,19.3303214905734,19.3303214905734,19.3303214905734,0,0.0,1.0
2020-06-19,25.53,25.53,25.53,25.53,280,19.2774651427476,19.2774651427476,19.2774651427476,19.2774651427476,370.81638830971,0.0,1.0
2020-06-22,25.38,25.38,25.38,25.38,399,19.1642015402638,19.1642015402638,19.1642015402638,19.1642015402638,528.413353341336,0.0,1.0
2020-06-23,25.38,25.38,25.38,25.38,3,19.1642015402638,19.1642015402638,19.1642015402638,19.1642015402638,3.97303273188975,0.0,1.0
2020-06-24,25.39,25.39,25.39,25.39,300,19.171752447096,19.171752447096,19.171752447096,19.171752447096,397.303273188976,0.0,1.0
2020-06-25,25.44,25.45,25.4,25.43,3435,19.2095069812573,19.2170578880896,19.1793033539283,19.2019560744251,4549.12247801377,0.0,1.0
2020-06-26,25.44,25.44,25.44,25.44,99,19.2095069812573,19.2095069812573,19.2095069812573,19.2095069812573,131.110080152362,0.0,1.0
2020-06-29,25.44,25.44,25.44,25.44,99,19.2095069812573,19.2095069812573,19.2095069812573,19.2095069812573,131.110080152362,0.0,1.0
2020-06-30,25.42,25.42,25.42,25.42,201,19.1944051675928,19.1944051675928,19.1944051675928,19.1944051675928,266.193193036613,0.0,1.0
2020-07-01,25.42,25.42,25.42,25.42,0,19.1944051675928,19.1944051675928,19.1944051675928,19.1944051675928,0,0.0,1.0
2020-07-02,25.58,25.67,25.58,25.67,500,19.3152196769089,19.3831778383992,19.3152196769089,19.3831778383992,662.172121981625,0.0,1.0
2020-07-06,25.5,25.58,25.5,25.58,353,19.2548124222509,19.3152196769089,19.2548124222509,19.3152196769089,467.493518119026,0.0,1.0
2020-07-07,25.3,25.4,25.3,25.4,275,19.1037942856057,19.1793033539283,19.1037942856057,19.1793033539283,364.194667089895,0.0,1.0
2020-07-08,25.55,25.55,25.55,25.55,200,19.2925669564121,19.2925669564121,19.2925669564121,19.2925669564121,264.86884879265,0.0,1.0
2020-07-09,25.67,25.67,25.3,25.3,500,19.3831778383992,19.3831778383992,19.1037942856057,19.1037942856057,662.172121981625,0.0,1.0
2020-07-10,25.55,25.65,25.55,25.65,405,19.2925669564121,19.3680760247347,19.2925669564121,19.3680760247347,536.359418805117,0.0,1.0
2020-07-13,25.3,25.55,25.3,25.55,11076,19.1037942856057,19.2925669564121,19.1037942856057,19.2925669564121,14668.436846137,0.0,1.0
2020-07-14,25.3,25.3,25.3,25.3,50,19.1037942856057,19.1037942856057,19.1037942856057,19.1037942856057,66.2172121981627,0.0,1.0
2020-07-15,25.3,25.3,25.3,25.3,49,19.1037942856057,19.1037942856057,19.1037942856057,19.1037942856057,64.8928679541994,0.0,1.0
2020-07-16,25.35,25.35,25.35,25.35,1383,19.141548819767,19.141548819767,19.141548819767,19.141548819767,1831.56808940118,0.0,1.0
2020-07-17,25.57,25.58,25.55,25.55,333,19.3076687700766,19.3152196769089,19.2925669564121,19.2925669564121,441.006633239763,0.0,1.0
2020-07-20,25.57,25.65,25.57,25.64,4500,19.3076687700766,19.3680760247347,19.3076687700766,19.3605251179024,5959.54909783464,0.0,1.0
2020-07-21,25.67,25.67,25.63,25.63,977,19.3831778383992,19.3831778383992,19.3529742110702,19.3529742110702,1293.88432635209,0.0,1.0
2020-07-22,25.71,25.71,25.55,25.55,200,19.4133814657282,19.4133814657282,19.2925669564121,19.2925669564121,264.86884879265,0.0,1.0
2020-07-23,25.7274,25.75,25.51,25.58,3717,19.4265200436163,19.4435850930572,19.2623633290831,19.3152196769089,4922.58755481141,0.0,1.0
2020-07-24,25.7253,25.7253,25.7253,25.7253,300,19.4249343531816,19.4249343531816,19.4249343531816,19.4249343531816,397.303273188974,0.0,1.0
2020-07-27,25.7253,25.7253,25.7253,25.7253,131,19.4249343531816,19.4249343531816,19.4249343531816,19.4249343531816,173.489095959185,0.0,1.0
2020-07-28,25.72,25.72,25.72,25.72,100,19.4209323725605,19.4209323725605,19.4209323725605,19.4209323725605,132.434424396325,0.0,1.0
2020-07-29,25.775,25.85,25.6224,25.6224,1652,19.4624623601379,19.5190941613798,19.3472355218777,19.3472355218777,2187.81669102729,0.0,1.0
2020-07-30,25.7815,25.79,25.73,25.74,1254,19.4673704495788,19.4737887203863,19.4284832793927,19.436034186225,1660.72768192992,0.0,1.0
2020-07-31,25.65,25.88,25.65,25.8562,800,19.3680760247347,19.5417468818766,19.3680760247347,19.5237757236158,1059.4753951706,0.0,1.0
2020-08-03,25.65,25.65,25.65,25.65,35,19.3680760247347,19.3680760247347,19.3680760247347,19.3680760247347,46.3520485387137,0.0,1.0
2020-08-04,25.7425,25.77,25.65,25.65,5660,19.437921912933,19.4586869067217,19.3680760247347,19.3680760247347,7495.78842083201,0.0,1.0
2020-08-05,25.8,25.8,25.8,25.8,387,19.4813396272185,19.4813396272185,19.4813396272185,19.4813396272185,512.521222413778,0.0,1.0
2020-08-06,25.8,25.8,25.8,25.8,50,19.4813396272185,19.4813396272185,19.4813396272185,19.4813396272185,66.2172121981625,0.0,1.0
2020-08-07,25.66,25.7796,25.66,25.7796,393,19.3756269315669,19.4659357772807,19.3756269315669,19.4659357772807,520.467287877558,0.0,1.0
2020-08-10,25.75,25.8,25.75,25.78,1313,19.4435850930572,19.4813396272185,19.4435850930572,19.466237813554,1738.86399232375,0.0,1.0
2020-08-11,25.8568,25.9,25.8568,25.9,762,19.5242287780257,19.5568486955411,19.5242287780257,19.5568486955411,1009.1503139,0.0,1.0
2020-08-12,25.79,25.92,25.7296,25.92,2560,19.4737887203863,19.5719505092056,19.4281812431194,19.5719505092056,3390.32126454591,0.0,1.0
2020-08-13,25.79,25.79,25.79,25.79,0,19.4737887203863,19.4737887203863,19.4737887203863,19.4737887203863,0,0.0,1.0
2020-08-14,25.74,25.74,25.71,25.71,1108,19.436034186225,19.436034186225,19.4133814657282,19.4133814657282,1467.37342231128,0.0,1.0
2020-08-17,25.84,25.84,25.8225,25.84,1236,19.5115432545475,19.5115432545475,19.4983291675911,19.5115432545475,1636.88948553858,0.0,1.0
2020-08-18,25.85,25.85,25.8095,25.84,1361,19.5190941613798,19.5190941613798,19.4885129887092,19.5115432545475,1802.43251603398,0.0,1.0
2020-08-19,25.9,25.9,25.9,25.9,250,19.5568486955411,19.5568486955411,19.5568486955411,19.5568486955411,331.086060990812,0.0,1.0
2020-08-20,25.95,25.95,25.75,25.9035,2565,19.5946032297023,19.5946032297023,19.4435850930572,19.5594915129324,3396.94298576574,0.0,1.0
2020-08-21,25.95,25.95,25.8514,25.8514,1005,19.5946032297023,19.5946032297023,19.5201512883363,19.5201512883363,1330.96596518307,0.0,1.0
2020-08-24,25.846,25.96,25.846,25.8863,2600,19.5160737986469,19.6021541365346,19.5160737986469,19.5465039531809,3443.29503430445,0.0,1.0
2020-08-25,25.98,25.98,25.98,25.98,450,19.6172559501991,19.6172559501991,19.6172559501991,19.6172559501991,595.954909783463,0.0,1.0
2020-08-26,25.98,25.9814,25.98,25.98,2301,19.6172559501991,19.6183130771556,19.6172559501991,19.6172559501991,3047.31610535944,0.0,1.0
2020-08-27,25.997,26.15,25.9814,26.0,3766,19.6300924918139,19.7456213663474,19.6183130771556,19.6323577638636,4987.48042276561,0.0,1.0
2020-08-28,25.66,25.87,25.66,25.87,2477,19.6142146125572,19.7747362442266,19.6142146125572,19.7747362442266,3240.49783565172,0.315972222,1.0
2020-08-31,25.65,25.75,25.58,25.58,3993,19.6065707253348,19.6830095975584,19.5530635147784,19.5530635147784,5223.78193692263,0.0,1.0
2020-09-01,25.7,25.74,25.7,25.74,415,19.6447901614466,19.675365710336,19.6447901614466,19.675365710336,542.917481548432,0.0,1.0
2020-09-02,25.76,25.77,25.7,25.75,2066,19.6906534847807,19.6982973720031,19.6447901614466,19.6830095975584,2702.81329368448,0.0,1.0
2020-09-03,25.6,25.7049,25.6,25.7,1081,19.5683512892231,19.6485356661856,19.5683512892231,19.6447901614466,1414.20192181652,0.0,1.0
2020-09-04,25.45,25.45,25.45,25.45,740,19.4536929808878,19.4536929808878,19.4536929808878,19.4536929808878,968.093822520094,0.0,1.0
2020-09-08,25.2977,25.5998,25.239,25.34,3728,19.3372765784914,19.5681984114786,19.2924069604962,19.3696102214419,4877.09968966879,0.0,1.0
2020-09-09,25.27,25.27,25.27,25.27,1036,19.3161030108854,19.3161030108854,19.3161030108854,19.3161030108854,1355.33135152814,0.0,1.0
2020-09-10,25.51,25.51,25.28,25.3,5800,19.4995563042219,19.4995563042219,19.3237468981078,19.3390346725525,7587.76239272507,0.0,1.0
2020-09-11,25.37,25.5,25.37,25.4731,2163,19.392541883109,19.4919124169996,19.392541883109,19.4713503603714,2829.71207852833,0.0,1.0
2020-09-14,25.4562,25.5,25.455,25.5,3417,19.4584321909657,19.4919124169996,19.457514924499,19.4919124169996,4470.23863723129,0.0,1.0
2020-09-15,25.47,25.505,25.47,25.505,400,19.4689807553325,19.4957343606107,19.4689807553325,19.4957343606107,523.29395811897,0.0,1.0
2020-09-16,25.4,25.53,25.39,25.53,3175,19.415473544776,19.5148440786666,19.4078296575537,19.5148440786666,4153.64579256933,0.0,1.0
2020-09-17,25.4,25.4,25.34,25.34,996,19.415473544776,19.415473544776,19.3696102214419,19.3696102214419,1303.00195571624,0.0,1.0
2020-09-18,25.38,25.38,25.38,25.38,1299,19.4001857703313,19.4001857703313,19.4001857703313,19.4001857703313,1699.39712899136,0.0,1.0
2020-09-21,25.3109,25.34,25.31,25.31,800,19.3473665096249,19.3696102214419,19.3466785597749,19.3466785597749,1046.58791623794,0.0,1.0
2020-09-22,25.3726,25.3726,25.3726,25.3726,100,19.3945292937868,19.3945292937868,19.3945292937868,19.3945292937868,130.823489529742,0.0,1.0
2020-09-23,25.2348,25.3798,25.2348,25.37,2191,19.2891965278628,19.4000328925869,19.2891965278628,19.392541883109,2866.34265559665,0.0,1.0
2020-09-24,25.24,25.2953,25.21,25.23,600,19.2931713492184,19.335442045558,19.2702396875513,19.285527461996,784.940937178454,0.0,1.0
2020-09-25,25.28,25.3299,25.21,25.21,2301,19.3237468981078,19.3618898953473,19.2702396875513,19.2702396875513,3010.24849407938,0.0,1.0
2020-09-28,25.5,25.5,25.2893,25.3,3006,19.4919124169996,19.4919124169996,19.3308557132246,19.3390346725525,3932.55409526405,0.0,1.0
2020-09-29,25.5,25.5,25.49,25.49,299,19.4919124169996,19.4919124169996,19.4842685297772,19.4842685297772,391.162233693929,0.0,1.0
2020-09-30,25.3419,25.51,25.28,25.29,5639,19.3710625600142,19.4995563042219,19.3237468981078,19.3313907853302,7377.13657458217,0.0,1.0
2020-10-01,25.3309,25.3309,25.3309,25.3309,1000,19.3626542840696,19.3626542840696,19.3626542840696,19.3626542840696,1308.23489529742,0.0,1.0
2020-10-02,25.37,25.46,25.37,25.4101,1200,19.392541883109,19.4613368681101,19.392541883109,19.4231938708706,1569.88187435691,0.0,1.0
2020-10-05,25.378,25.48,25.378,25.3897,1029,19.3986569928869,19.4766246425549,19.3986569928869,19.407600340937,1346.17370726105,0.0,1.0
2020-10-06,25.378,25.378,25.378,25.378,5,19.3986569928869,19.3986569928869,19.3986569928869,19.3986569928869,6.54117447648711,0.0,1.0
2020-10-07,25.47,25.47,25.3425,25.46,1020,19.4689807553325,19.4689807553325,19.3715211932475,19.4613368681101,1334.39959320337,0.0,1.0
2020-10-08,25.35,25.3774,25.24,25.24,1557,19.3772541086643,19.3981983596535,19.2931713492184,19.2931713492184,2036.92173197809,0.0,1.0
2020-10-09,25.34,25.34,25.34,25.34,300,19.3696102214419,19.3696102214419,19.3696102214419,19.3696102214419,392.470468589228,0.0,1.0
2020-10-12,25.35,25.36,25.27,25.27,473,19.3772541086643,19.3848979958866,19.3161030108854,19.3161030108854,618.795105475681,0.0,1.0
2020-10-13,25.35,25.35,25.35,25.35,0,19.3772541086643,19.3772541086643,19.3772541086643,19.3772541086643,0,0.0,1.0
2020-10-14,25.3401,25.3402,25.34,25.3401,900,19.3696866603141,19.3697630991864,19.3696102214419,19.3696866603141,1177.41140576768,0.0,1.0
2020-10-15,25.3,25.34,25.26,25.34,800,19.3390346725525,19.3696102214419,19.3084591236631,19.3696102214419,1046.58791623794,0.0,1.0
2020-10-16,25.28,25.4,25.28,25.4,2400,19.3237468981078,19.415473544776,19.3237468981078,19.415473544776,3139.76374871382,0.0,1.0
2020-10-19,25.26,25.39,25.26,25.29,2469,19.3084591236631,19.4078296575537,19.3084591236631,19.3313907853302,3230.03195648934,0.0,1.0
2020-10-20,25.3801,25.43,25.3801,25.4,4300,19.4002622092035,19.4384052064431,19.4002622092035,19.415473544776,5625.41004977894,0.0,1.0
2020-10-21,25.47,25.488,25.3765,25.3765,4983,19.4689807553325,19.4827397523327,19.3975104098035,19.3975104098035,6518.93448326707,0.0,1.0
2020-10-22,25.49,25.51,25.29,25.48,10991,19.4842685297772,19.4995563042219,19.3313907853302,19.4766246425549,14378.809734214,0.0,1.0
2020-10-23,25.49,25.53,25.49,25.49,1000,19.4842685297772,19.5148440786666,19.4842685297772,19.4842685297772,1308.23489529743,0.0,1.0
2020-10-26,25.49,25.49,25.49,25.49,41,19.4842685297772,19.4842685297772,19.4842685297772,19.4842685297772,53.6376307071944,0.0,1.0
2020-10-27,25.4,25.4,25.4,25.4,600,19.415473544776,19.415473544776,19.415473544776,19.415473544776,784.940937178456,0.0,1.0
2020-10-28,25.49,25.49,25.32,25.32,582,19.4842685297772,19.4842685297772,19.3543224469972,19.3543224469972,761.392709063102,0.0,1.0
2020-10-29,25.49,25.49,25.49,25.49,400,19.4842685297772,19.4842685297772,19.4842685297772,19.4842685297772,523.29395811897,0.0,1.0
2020-10-30,25.5,25.5,25.5,25.5,200,19.4919124169996,19.4919124169996,19.4919124169996,19.4919124169996,261.646979059484,0.0,1.0
2020-11-02,25.4303,25.4303,25.35,25.35,760,19.4386345230598,19.4386345230598,19.3772541086643,19.3772541086643,994.258520426041,0.0,1.0
2020-11-03,25.4303,25.4303,25.4303,25.4303,0,19.4386345230598,19.4386345230598,19.4386345230598,19.4386345230598,0,0.0,1.0
2020-11-04,25.4501,25.7,25.4501,25.7,765,19.45376941976,19.6447901614466,19.45376941976,19.6447901614466,1000.79969490253,0.0,1.0
2020-11-05,25.4501,25.4501,25.4501,25.4501,0,19.45376941976,19.45376941976,19.45376941976,19.45376941976,0,0.0,1.0
2020-11-06,25.47,25.47,25.47,25.47,360,19.4689807553325,19.4689807553325,19.4689807553325,19.4689807553325,470.964562307073,0.0,1.0
2020-11-09,25.6001,25.88,25.11,25.48,6076,19.5684277280953,19.782380131449,19.1938008153278,19.4766246425549,7948.83522382716,0.0,1.0
2020-11-10,25.81,25.98,25.46,25.5207,5769,19.7288729208925,19.8588190036725,19.4613368681101,19.5077352635498,7547.20711097084,0.0,1.0
2020-11-11,25.5731,25.7975,25.5731,25.7975,914,19.547789232595,19.7193180618646,19.547789232595,19.7193180618646,1195.72669430184,0.0,1.0
2020-11-12,25.5731,25.5731,25.5731,25.5731,0,19.547789232595,19.547789232595,19.547789232595,19.547789232595,0,0.0,1.0
2020-11-13,25.9423,25.9423,25.9423,25.9423,385,19.8300015488442,19.8300015488442,19.8300015488442,19.8300015488442,503.670434689509,0.0,1.0
2020-11-16,25.9,25.9,25.8,25.8,2243,19.7976679058937,19.7976679058937,19.7212290336701,19.7212290336701,2934.37087015212,0.0,1.0
2020-11-17,25.8629,25.93,25.8629,25.93,541,19.7693090842987,19.8205995675607,19.7693090842987,19.8205995675607,707.755078355908,0.0,1.0
2020-11-18,25.8629,25.8629,25.8629,25.8629,0,19.7693090842987,19.7693090842987,19.7693090842987,19.7693090842987,0,0.0,1.0
2020-11-19,25.8629,25.8629,25.8629,25.8629,0,19.7693090842987,19.7693090842987,19.7693090842987,19.7693090842987,0,0.0,1.0
2020-11-20,25.775,25.775,25.775,25.775,971,19.7021193156143,19.7021193156143,19.7021193156143,19.7021193156143,1270.2960833338,0.0,1.0
2020-11-23,25.8629,25.9,25.66,25.66,2204,19.7693090842987,19.7976679058937,19.6142146125572,19.6142146125572,2883.34970923553,0.0,1.0
2020-11-24,25.92,25.92,25.86,25.89,1879,19.8129556803384,19.8129556803384,19.7670923570043,19.7900240186713,2458.17336826386,0.0,1.0
2020-11-25,25.895,25.895,25.8708,25.8708,582,19.7938459622825,19.7938459622825,19.7753477552044,19.7753477552044,761.392709063101,0.0,1.0
2020-11-27,25.5825,25.5825,25.5825,25.5825,78,19.7938459622825,19.7938459622825,19.7938459622825,19.7938459622825,100.810878482248,0.3125,1.0
2020-11-30,25.89,25.89,25.42,25.42,254,20.0317667141012,20.0317667141012,19.6681154836791,19.6681154836791,328.281578647321,0.0,1.0
2020-12-01,25.88,25.88,25.88,25.88,261,20.0240294538794,20.0240294538794,20.0240294538794,20.0240294538794,337.328708767524,0.0,1.0
2020-12-02,25.52,25.53,25.52,25.53,297,19.7454880858966,19.7532253461183,19.7454880858966,19.7532253461183,383.85680652856,0.0,1.0
2020-12-03,25.46,25.52,25.45,25.52,1314,19.6990645245661,19.7454880858966,19.6913272643444,19.7454880858966,1698.27556827787,0.0,1.0
2020-12-04,25.55,25.55,25.55,25.55,178,19.7686998665618,19.7686998665618,19.7686998665618,19.7686998665618,230.055594485131,0.0,1.0
2020-12-07,25.59,25.88,25.53,25.88,3289,19.7996489074488,20.0240294538794,19.7532253461183,20.0240294538794,4250.8587093348,0.0,1.0
2020-12-08,25.7,25.71,25.69,25.69,2474,19.884758769888,19.8924960301098,19.8770215096663,19.8770215096663,3197.51427391131,0.0,1.0
2020-12-09,25.65,25.65,25.65,25.65,800,19.8460724687793,19.8460724687793,19.8460724687793,19.8460724687793,1033.95772802306,0.0,1.0
2020-12-10,25.7863,25.86,25.64,25.64,1260,19.9515313256017,20.008554933436,19.8383352085575,19.8383352085575,1628.48342163632,0.0,1.0
2020-12-11,25.79,25.79,25.79,25.79,582,19.9543941118837,19.9543941118837,19.9543941118837,19.9543941118837,752.204247136776,0.0,1.0
2020-12-14,25.86,25.9,25.86,25.9,492,20.008554933436,20.0395039743229,20.008554933436,20.0395039743229,635.88400273418,0.0,1.0
2020-12-15,25.86,25.86,25.86,25.86,0,20.008554933436,20.008554933436,20.008554933436,20.008554933436,0,0.0,1.0
2020-12-16,25.7126,25.89,25.6,25.86,6190,19.8945077177674,20.0317667141012,19.8073861676706,20.008554933436,8000.24792057842,0.0,1.0
2020-12-17,25.68,25.85,25.6,25.75,6083,19.8692842494445,20.0008176732142,19.8073861676706,19.9234450709967,7861.95607445534,0.0,1.0
2020-12-18,25.84,25.84,25.6,25.6,1962,19.9930804129925,19.9930804129925,19.8073861676706,19.8073861676706,2535.78132797655,0.0,1.0
2020-12-21,25.75,25.76,25.75,25.76,738,19.9234450709967,19.9311823312185,19.9234450709967,19.9311823312185,953.826004101274,0.0,1.0
2020-12-22,25.7284,25.7284,25.7284,25.7284,450,19.9067325889178,19.9067325889178,19.9067325889178,19.9067325889178,581.60122201297,0.0,1.0
2020-12-23,25.4387,25.79,25.4387,25.79,2100,19.6825841602938,19.9543941118837,19.6825841602938,19.9543941118837,2714.13903606053,0.0,1.0
2020-12-24,25.62,25.62,25.46,25.46,2351,19.822860688114,19.822860688114,19.6990645245661,19.6990645245661,3038.54327322777,0.0,1.0
2020-12-28,25.59,25.66,25.45,25.51,5894,19.7996489074488,19.853809729001,19.6913272643444,19.7377508256748,7617.68356120989,0.0,1.0
2020-12-29,25.65,25.76,25.4,25.58,4517,19.8460724687793,19.9311823312185,19.6526409632356,19.7919116472271,5837.98382185019,0.0,1.0
2020-12-30,25.5,25.5898,25.5,25.58,700,19.7300135654531,19.7994941622444,19.7300135654531,19.7919116472271,904.713012020176,0.0,1.0
2020-12-31,25.83,25.83,25.45,25.4773,1397,19.9853431527707,19.9853431527707,19.6913272643444,19.7124499847497,1805.54868256027,0.0,1.0
2021-01-04,25.56,25.76,25.43,25.76,2851,19.7764371267836,19.9311823312185,19.6758527439009,19.9311823312185,3684.76685324217,0.0,1.0
2021-01-05,25.56,25.56,25.56,25.56,0,19.7764371267836,19.7764371267836,19.7764371267836,19.7764371267836,0,0.0,1.0
2021-01-06,25.56,25.56,25.4,25.4,600,19.7764371267836,19.7764371267836,19.6526409632356,19.6526409632356,775.468296017293,0.0,1.0
2021-01-07,25.3523,25.36,25.31,25.31,701,19.6157342319779,19.6216919223486,19.5830056212399,19.5830056212399,906.005459180205,0.0,1.0
2021-01-08,25.3523,25.3523,25.3523,25.3523,0,19.6157342319779,19.6157342319779,19.6157342319779,19.6157342319779,0,0.0,1.0
2021-01-11,25.399,25.72,25.31,25.41,5339,19.6518672372135,19.9002332903315,19.5830056212399,19.6603782234574,6900.37538739387,0.0,1.0
2021-01-12,25.3601,25.43,25.26,25.33,3495,19.6217692949509,19.6758527439009,19.5443193201312,19.5984801416834,4517.10282430073,0.0,1.0
2021-01-13,25.49,25.49,25.3019,25.3019,1810,19.7222763052313,19.7222763052313,19.5767384404603,19.5767384404603,2339.32935965217,0.0,1.0
2021-01-14,25.45,25.7,25.45,25.7,630,19.6913272643444,19.884758769888,19.6913272643444,19.884758769888,814.241710818157,0.0,1.0
2021-01-15,25.545,25.68,25.525,25.525,2263,19.7648312364509,19.8692842494445,19.7493567160075,19.7493567160075,2924.80792314523,0.0,1.0
2021-01-19,25.69,25.69,25.55,25.55,1372,19.8770215096663,19.8770215096663,19.7686998665618,19.7686998665618,1773.23750355954,0.0,1.0
2021-01-20,25.92,25.92,25.78,25.78,2550,20.0549784947664,20.0549784947664,19.946656851662,19.946656851662,3295.7402580735,0.0,1.0
2021-01-21,25.92,25.92,25.92,25.92,90,20.0549784947664,20.0549784947664,20.0549784947664,20.0549784947664,116.320244402594,0.0,1.0
2021-01-22,25.83,25.89,25.67,25.89,970,19.9853431527707,20.0317667141012,19.8615469892228,20.0317667141012,1253.67374522796,0.0,1.0
2021-01-25,25.741,25.895,25.7118,25.75,3011,19.9164815367972,20.0356353442121,19.8938887369497,19.9234450709967,3891.55839884678,0.0,1.0
2021-01-26,25.741,25.741,25.741,25.741,70,19.9164815367972,19.9164815367972,19.9164815367972,19.9164815367972,90.4713012020175,0.0,1.0
2021-01-27,25.41,25.72,25.41,25.71,2189,19.6603782234574,19.9002332903315,19.6603782234574,19.8924960301098,2829.16683330309,0.0,1.0
2021-01-28,25.8199,25.8199,25.48,25.6,1054,19.9775285199468,19.9775285199468,19.7145390450096,19.8073861676706,1362.23930667038,0.0,1.0
2021-01-29,25.8199,25.8199,25.8199,25.8199,62,19.9775285199468,19.9775285199468,19.9775285199468,19.9775285199468,80.1317239217868,0.0,1.0
2021-02-01,25.4343,26.05,25.4343,26.05,3112,19.6791797657962,20.1555628776491,19.6791797657962,20.1555628776491,4022.0955620097,0.0,1.0
2021-02-02,25.45,25.9,25.45,25.8197,1837,19.6913272643444,20.0395039743229,19.6913272643444,19.9773737747423,2374.22543297294,0.0,1.0
2021-02-03,25.61,25.7105,25.52,25.7105,2120,19.8151234278923,19.8928828931208,19.7454880858966,19.8928828931208,2739.9879792611,0.0,1.0
2021-02-04,25.65,25.65,25.5895,25.5895,827,19.8460724687793,19.8460724687793,19.7992620444377,19.7992620444377,1068.85380134384,0.0,1.0
2021-02-05,25.695,25.695,25.45,25.4864,2501,19.8808901397771,19.8808901397771,19.6913272643444,19.7194908915515,3232.41034723209,0.0,1.0
2021-02-08,25.94,25.94,25.5,25.54,1030,20.0704530152099,20.0704530152099,19.7300135654531,19.7609626063401,1331.22057482969,0.0,1.0
2021-02-09,25.55,25.9,25.53,25.9,1400,19.7686998665618,20.0395039743229,19.7532253461183,20.0395039743229,1809.42602404035,0.0,1.0
2021-02-10,25.5516,25.61,25.55,25.56,1951,19.7699378281973,19.8151234278923,19.7686998665618,19.7764371267836,2521.56440921623,0.0,1.0
2021-02-11,25.5516,25.5516,25.5516,25.5516,0,19.7699378281973,19.7699378281973,19.7699378281973,19.7699378281973,0,0.0,1.0
2021-02-12,25.63,25.63,25.4,25.43,3353,19.8305979483358,19.8305979483358,19.6526409632356,19.6758527439009,4333.57532757664,0.0,1.0
2021-02-16,25.63,25.63,25.63,25.63,0,19.8305979483358,19.8305979483358,19.8305979483358,19.8305979483358,0,0.0,1.0
2021-02-17,25.495,25.495,25.4377,25.4377,1250,19.7261449353422,19.7261449353422,19.6818104342716,19.6818104342716,1615.55895003603,0.0,1.0
2021-02-18,25.25,25.63,25.25,25.4326,5828,19.5365820599094,19.8305979483358,19.5365820599094,19.6778644315585,7532.38204864799,0.0,1.0
2021-02-19,25.28,25.45,25.27,25.4123,2580,19.5597938405747,19.6913272643444,19.5520565803529,19.6621577933084,3334.51367287436,0.0,1.0
2021-02-22,25.43,25.46,25.2915,25.45,2947,19.6758527439009,19.6990645245661,19.5686916898297,19.6913272643444,3808.84178060493,0.0,1.0
2021-02-23,25.455,25.5323,25.42,25.5323,2391,19.6951958944552,19.7550049159693,19.6681154836791,19.7550049159693,3090.24115962892,0.0,1.0
2021-02-24,25.36,25.58,25.34,25.55,1625,19.6216919223486,19.7919116472271,19.6062174019051,19.7686998665618,2100.22663504684,0.0,1.0
2021-02-25,25.23,25.32,25.175,25.24,8740,19.7575238243632,19.8280025062575,19.7144535187611,19.7653547890181,11160.821667748,0.305555556,1.0
2021-02-26,25.59,25.591,25.58,25.591,1051,20.0394385519403,20.0402216484058,20.0316075872854,20.0402216484058,1342.10796027496,0.0,1.0
2021-03-01,25.36,25.49,25.28,25.49,1026,19.8593263648771,19.9611289053911,19.7966786476378,19.9611289053911,1310.18341317042,0.0,1.0
2021-03-02,25.27,25.6114,25.27,25.49,1400,19.7888476829829,20.0561968163018,19.7888476829829,19.9611289053911,1787.77463785437,0.0,1.0
2021-03-03,25.45,25.5699,25.45,25.54,934,19.9298050467714,20.0236983129839,19.9298050467714,20.0002837286657,1192.7010798257,0.0,1.0
2021-03-04,25.35,25.38,25.35,25.3501,1756,19.8514954002222,19.874988294187,19.8514954002222,19.8515737098688,2242.38018862306,0.0,1.0
2021-03-05,25.35,25.49,25.35,25.49,1192,19.8514954002222,19.9611289053911,19.8514954002222,19.9611289053911,1522.16240594458,0.0,1.0
2021-03-08,25.4,25.4,25.35,25.4,4588,19.8906502234968,19.8906502234968,19.8514954002222,19.8906502234968,5858.79288462562,0.0,1.0
2021-03-09,25.4015,25.5499,25.4015,25.5499,314,19.8918248681951,20.0080363836741,19.8918248681951,20.0080363836741,400.972311633051,0.0,1.0
2021-03-10,25.31,25.44,25.31,25.42,3087,19.8201715416025,19.9219740821165,19.8201715416025,19.9063121528067,3942.0430764689,0.0,1.0
2021-03-11,25.35,25.36,25.31,25.36,840,19.8514954002222,19.8593263648771,19.8201715416025,19.8593263648771,1072.66478271262,0.0,1.0
2021-03-12,25.35,25.35,25.35,25.35,560,19.8514954002222,19.8514954002222,19.8514954002222,19.8514954002222,715.109855141749,0.0,1.0
2021-03-15,25.4,25.4,25.3242,25.35,4193,19.8906502234968,19.8906502234968,19.8312915114125,19.8514954002222,5354.38504037385,0.0,1.0
2021-03-16,25.48,25.48,25.48,25.48,199,19.9532979407362,19.9532979407362,19.9532979407362,19.9532979407362,254.119394952157,0.0,1.0
2021-03-17,25.48,25.59,25.48,25.59,1442,19.9532979407362,20.0394385519403,19.9532979407362,20.0394385519403,1841.40787699,0.0,1.0
2021-03-18,25.43,25.43,25.43,25.43,255,19.9141431174616,19.9141431174616,19.9141431174616,19.9141431174616,325.630380466332,0.0,1.0
2021-03-19,25.43,25.43,25.43,25.43,93,19.9141431174616,19.9141431174616,19.9141431174616,19.9141431174616,118.759315228897,0.0,1.0
2021-03-22,25.43,25.43,25.43,25.43,101,19.9141431174616,19.9141431174616,19.9141431174616,19.9141431174616,128.975170302351,0.0,1.0
2021-03-23,25.45,25.46,25.45,25.46,716,19.9298050467714,19.9376360114263,19.9298050467714,19.9376360114263,914.319029074094,0.0,1.0
2021-03-24,25.47,25.48,25.47,25.4779,706,19.9454669760813,19.9532979407362,19.9454669760813,19.9516534381586,901.549210232274,0.0,1.0
2021-03-25,25.32,25.32,25.3,25.3,297,19.8280025062575,19.8280025062575,19.8123405769476,19.8123405769476,379.263619601962,0.0,1.0
2021-03-26,25.33,25.45,25.33,25.45,1719,19.8358334709124,19.9298050467714,19.8358334709124,19.9298050467714,2195.13185890833,0.0,1.0
2021-03-29,25.34,25.39,25.34,25.39,400,19.8436644355673,19.8828192588419,19.8436644355673,19.8828192588419,510.792753672678,0.0,1.0
2021-03-30,25.49,25.496,25.47,25.496,1197,19.9611289053911,19.965827484184,19.9454669760813,19.965827484184,1528.54731536549,0.0,1.0
2021-03-31,25.5067,25.5067,25.5067,25.5067,1116,19.9742066163648,19.9742066163648,19.9742066163648,19.9742066163648,1425.11178274677,0.0,1.0
2021-04-01,25.64,25.64,25.45,25.45,1028,20.0785933752149,20.0785933752149,19.9298050467714,19.9298050467714,1312.73737693878,0.0,1.0
2021-04-05,25.61,25.66,25.61,25.66,1101,20.0551004812501,20.0942553045247,20.0551004812501,20.0942553045247,1405.95705448405,0.0,1.0
2021-04-06,25.52,25.61,25.4001,25.61,2394,19.9846217993559,20.0551004812501,19.8907285331434,20.0551004812501,3057.09463073097,0.0,1.0
2021-04-07,25.69,25.69,25.6,25.6,1653,20.1177481984895,20.1177481984895,20.0472695165952,20.0472695165952,2110.85105455234,0.0,1.0
2021-04-08,25.69,25.69,25.69,25.69,8,20.1177481984895,20.1177481984895,20.1177481984895,20.1177481984895,10.2158550734536,0.0,1.0
2021-04-09,25.8482,26.42,25.6723,26.42,1800,20.2416340593303,20.6894086182987,20.1038873910503,20.6894086182987,2298.56739152705,0.0,1.0
2021-04-12,25.62,25.94,25.62,25.94,1077,20.0629314459051,20.3135223148625,20.0629314459051,20.3135223148625,1375.30948926368,0.0,1.0
2021-04-13,25.8579,25.8579,25.43,25.65,2850,20.2492300950456,20.2492300950456,19.9141431174616,20.0864243398698,3639.39836991783,0.0,1.0
2021-04-14,25.775,25.91,25.76,25.7841,1210,20.1843113980563,20.2900294208977,20.1725649510739,20.1914375758923,1545.14807985985,0.0,1.0
2021-04-15,25.775,25.775,25.775,25.775,4,20.1843113980563,20.1843113980563,20.1843113980563,20.1843113980563,5.10792753672678,0.0,1.0
2021-04-16,25.95,25.95,25.77,25.85,2380,20.3213532795174,20.3213532795174,20.1803959157289,20.2430436329682,3039.21688435243,0.0,1.0
2021-04-19,25.62,26.28,25.5,26.28,3335,20.0629314459051,20.5797751131298,19.968959870046,20.5797751131298,4258.73458374594,0.0,1.0
2021-04-20,25.8664,26.12,25.61,25.61,3425,20.2558864150023,20.4544796786511,20.0551004812501,20.0551004812501,4373.6629533223,0.0,1.0
2021-04-21,26.23,26.23,25.96,26.012,1447,20.5406202898552,20.5406202898552,20.3291842441723,20.3699052603779,1847.79278641091,0.0,1.0
2021-04-22,25.93,26.35,25.7064,26.35,6508,20.3056913502076,20.6345918657142,20.1305909805236,20.6345918657142,8310.59810225446,0.0,1.0
2021-04-23,25.78,25.95,25.78,25.92,2552,20.1882268803838,20.3213532795174,20.1882268803838,20.2978603855527,3258.85776843168,0.0,1.0
2021-04-26,25.65,25.7501,25.64,25.69,1846,20.0864243398698,20.1648122960656,20.0785933752149,20.1177481984895,2357.30855819941,0.0,1.0
2021-04-27,25.55,25.58,25.55,25.58,1585,20.0081146933206,20.0316075872854,20.0081146933206,20.0316075872854,2024.01628642799,0.0,1.0
2021-04-28,25.77,25.955,25.55,25.955,2296,20.1803959157289,20.3252687618449,20.0081146933206,20.3252687618449,2931.95040608116,0.0,1.0
2021-04-29,25.7,25.7,25.7,25.7,100,20.1255791631444,20.1255791631444,20.1255791631444,20.1255791631444,127.69818841817,0.0,1.0
2021-04-30,25.72,25.96,25.6,25.96,2833,20.1412410924543,20.3291842441723,20.0472695165952,20.3291842441723,3617.68967788673,0.0,1.0
2021-05-03,25.73,25.73,25.73,25.73,121,20.1490720571092,20.1490720571092,20.1490720571092,20.1490720571092,154.514807985985,0.0,1.0
2021-05-04,25.89,25.89,25.7799,25.78,1448,20.2743674915879,20.2743674915879,20.1881485707372,20.1882268803838,1849.06976829509,0.0,1.0
2021-05-05,25.7,25.7,25.56,25.64,2360,20.1255791631444,20.1255791631444,20.0159456579755,20.0785933752149,3013.6772466688,0.0,1.0
2021-05-06,25.7,25.7,25.7,25.7,0,20.1255791631444,20.1255791631444,20.1255791631444,20.1255791631444,0,0.0,1.0
2021-05-07,25.79,25.79,25.58,25.59,600,20.1960578450387,20.1960578450387,20.0316075872854,20.0394385519403,766.189130509016,0.0,1.0
2021-05-10,25.77,25.79,25.77,25.79,201,20.1803959157289,20.1960578450387,20.1803959157289,20.1960578450387,256.67335872052,0.0,1.0
2021-05-11,25.56,25.68,25.56,25.68,987,20.0159456579755,20.1099172338346,20.0159456579755,20.1099172338346,1260.38111968733,0.0,1.0
2021-05-12,25.39,25.53,25.39,25.53,1402,19.8828192588419,19.9924527640108,19.8828192588419,19.9924527640108,1790.32860162274,0.0,1.0
2021-05-13,25.33,25.33,25.33,25.33,131,19.8358334709124,19.8358334709124,19.8358334709124,19.8358334709124,167.284626827802,0.0,1.0
2021-05-14,25.4686,25.4686,25.35,25.4,1300,19.9443706410296,19.9443706410296,19.8514954002222,19.8906502234968,1660.0764494362,0.0,1.0
2021-05-17,25.5674,25.5674,25.5674,25.5674,212,20.0217405718202,20.0217405718202,20.0217405718202,20.0217405718202,270.720159446519,0.0,1.0
2021-05-18,25.4995,25.4995,25.4995,25.4995,409,19.9685683218133,19.9685683218133,19.9685683218133,19.9685683218133,522.285590630312,0.0,1.0
2021-05-19,25.58,25.6668,25.36,25.36,3451,20.0316075872854,20.0995803604901,19.8593263648771,19.8593263648771,4406.86448231102,0.0,1.0
2021-05-20,25.6694,25.6701,25.6694,25.6701,610,20.1016164113004,20.1021645788262,20.1016164113004,20.1021645788262,778.958949350832,0.0,1.0
2021-05-21,25.615,25.65,25.615,25.65,1001,20.0590159635776,20.0864243398698,20.0590159635776,20.0864243398698,1278.25886606588,0.0,1.0
2021-05-24,25.71,25.79,25.71,25.7802,482,20.1334101277993,20.1960578450387,20.1334101277993,20.1883834996769,615.505268175578,0.0,1.0
2021-05-25,25.71,25.71,25.71,25.71,75,20.1334101277993,20.1334101277993,20.1334101277993,20.1334101277993,95.7736413136272,0.0,1.0
2021-05-26,25.71,25.71,25.71,25.71,12,20.1334101277993,20.1334101277993,20.1334101277993,20.1334101277993,15.3237826101804,0.0,1.0
2021-05-27,25.455,25.455,25.455,25.455,300,20.1811572593407,20.1811572593407,20.1811572593407,20.1811572593407,378.39752705289,0.315972222,1.0
2021-05-28,25.455,25.455,25.455,25.455,0,20.1811572593407,20.1811572593407,20.1811572593407,20.1811572593407,0,0.0,1.0
2021-06-01,25.6901,25.87,25.6901,25.87,647,20.3675485408835,20.5101763228892,20.3675485408835,20.5101763228892,816.077333344065,0.0,1.0
2021-06-02,25.47,25.47,25.47,25.47,100,20.1930495146497,20.1930495146497,20.1930495146497,20.1930495146497,126.13250901763,0.0,1.0
2021-06-03,25.56,25.71,25.47,25.47,1018,20.2644030465036,20.3833255995934,20.1930495146497,20.1930495146497,1284.02894179947,0.0,1.0
2021-06-04,25.56,25.56,25.56,25.56,0,20.2644030465036,20.2644030465036,20.2644030465036,20.2644030465036,0,0.0,1.0
2021-06-07,25.56,25.56,25.56,25.56,10,20.2644030465036,20.2644030465036,20.2644030465036,20.2644030465036,12.613250901763,0.0,1.0
2021-06-08,25.47,25.57,25.47,25.57,668,20.1930495146497,20.2723312167096,20.1930495146497,20.2723312167096,842.565160237767,0.0,1.0
2021-06-09,25.48,25.51,25.4701,25.51,1290,20.2009776848557,20.2247621954737,20.1931287963518,20.2247621954737,1627.10936632742,0.0,1.0
2021-06-10,25.48,25.48,25.48,25.48,100,20.2009776848557,20.2009776848557,20.2009776848557,20.2009776848557,126.13250901763,0.0,1.0
2021-06-11,25.48,25.565,25.48,25.538,1047,20.2009776848557,20.2683671316066,20.2009776848557,20.2469610720504,1320.60736941458,0.0,1.0
2021-06-14,25.55,25.64,25.55,25.64,1940,20.2564748762976,20.3278284081515,20.2564748762976,20.3278284081515,2446.97067494202,0.0,1.0
2021-06-15,25.55,25.55,25.55,25.55,36,20.2564748762976,20.2564748762976,20.2564748762976,20.2564748762976,45.4077032463468,0.0,1.0
2021-06-16,25.55,25.6,25.55,25.6,376,20.2564748762976,20.2961157273275,20.2564748762976,20.2961157273275,474.258233906288,0.0,1.0
2021-06-17,25.55,25.55,25.55,25.55,22,20.2564748762976,20.2564748762976,20.2564748762976,20.2564748762976,27.7491519838786,0.0,1.0
2021-06-18,25.55,25.55,25.55,25.55,0,20.2564748762976,20.2564748762976,20.2564748762976,20.2564748762976,0,0.0,1.0
2021-06-21,25.55,25.55,25.55,25.55,50,20.2564748762976,20.2564748762976,20.2564748762976,20.2564748762976,63.0662545088149,0.0,1.0
2021-06-22,25.69,25.69,25.68,25.68,378,20.3674692591814,20.3674692591814,20.3595410889754,20.3595410889754,476.780884086641,0.0,1.0
2021-06-23,25.45,25.6,25.45,25.6,643,20.1771931742377,20.2961157273275,20.1771931742377,20.2961157273275,811.032032983361,0.0,1.0
2021-06-24,25.45,25.5343,25.45,25.5343,379,20.1771931742377,20.2440276490742,20.1771931742377,20.2440276490742,478.042209176818,0.0,1.0
2021-06-25,25.45,25.45,25.45,25.45,223,20.1771931742377,20.1771931742377,20.1771931742377,20.1771931742377,281.275495109315,0.0,1.0
2021-06-28,25.45,25.45,25.45,25.45,100,20.1771931742377,20.1771931742377,20.1771931742377,20.1771931742377,126.13250901763,0.0,1.0
2021-06-29,25.5764,25.64,25.5764,25.64,724,20.2774052456414,20.3278284081515,20.2774052456414,20.3278284081515,913.199365287641,0.0,1.0
2021-06-30,25.55,25.55,25.55,25.55,186,20.2564748762976,20.2564748762976,20.2564748762976,20.2564748762976,234.606466772792,0.0,1.0
2021-07-01,25.55,25.55,25.55,25.55,50,20.2564748762976,20.2564748762976,20.2564748762976,20.2564748762976,63.0662545088149,0.0,1.0
2021-07-02,25.62,25.7,25.5247,25.5247,2302,20.3119720677395,20.3753974293874,20.2364166056765,20.2364166056765,2903.57035758584,0.0,1.0
2021-07-06,25.645,25.76,25.635,25.75,1451,20.3317924932545,20.4229664506233,20.3238643230485,20.4150382804174,1830.18270584581,0.0,1.0
2021-07-07,25.645,25.645,25.645,25.645,0,20.3317924932545,20.3317924932545,20.3317924932545,20.3317924932545,0,0.0,1.0
2021-07-08,25.6481,25.87,25.6481,25.8599,1650,20.3342502260183,20.5101763228892,20.3342502260183,20.5021688709812,2081.1863987909,0.0,1.0
2021-07-09,25.58,25.9,25.58,25.87,1250,20.2802593869156,20.5339608335072,20.2802593869156,20.5101763228892,1576.65636272037,0.0,1.0
2021-07-12,25.55,25.77,25.55,25.72,2025,20.2564748762976,20.4308946208293,20.2564748762976,20.3912537697994,2554.18330760701,0.0,1.0
2021-07-13,25.567,25.57,25.567,25.57,401,20.2699527656478,20.2723312167096,20.2699527656478,20.2723312167096,505.791361160695,0.0,1.0
2021-07-14,25.567,25.567,25.567,25.567,0,20.2699527656478,20.2699527656478,20.2699527656478,20.2699527656478,0,0.0,1.0
2021-07-15,25.82,25.82,25.605,25.605,455,20.4705354718593,20.4705354718593,20.3000798124305,20.3000798124305,573.902916030215,0.0,1.0
2021-07-16,25.8,25.8,25.79,25.8,329,20.4546791314473,20.4546791314473,20.4467509612413,20.4546791314473,414.975954668002,0.0,1.0
2021-07-19,25.53,25.53,25.53,25.53,221,20.2406185358856,20.2406185358856,20.2406185358856,20.2406185358856,278.752844928962,0.0,1.0
2021-07-20,25.53,25.53,25.53,25.53,0,20.2406185358856,20.2406185358856,20.2406185358856,20.2406185358856,0,0.0,1.0
2021-07-21,25.5737,25.681,25.57,25.681,1300,20.2752646396858,20.360333905996,20.2723312167096,20.360333905996,1639.72261722919,0.0,1.0
2021-07-22,25.5737,25.5737,25.5737,25.5737,0,20.2752646396858,20.2752646396858,20.2752646396858,20.2752646396858,0,0.0,1.0
2021-07-23,25.58,25.58,25.58,25.58,301,20.2802593869156,20.2802593869156,20.2802593869156,20.2802593869156,379.658852143065,0.0,1.0
2021-07-26,25.5644,25.5644,25.56,25.56,400,20.2678914413942,20.2678914413942,20.2644030465036,20.2644030465036,504.53003607052,0.0,1.0
2021-07-27,25.54,25.57,25.53,25.53,506,20.2485467060916,20.2723312167096,20.2406185358856,20.2406185358856,638.230495629208,0.0,1.0
2021-07-28,25.54,25.54,25.54,25.54,153,20.2485467060916,20.2485467060916,20.2485467060916,20.2485467060916,192.982738796974,0.0,1.0
2021-07-29,25.5782,25.69,25.53,25.69,500,20.2788323162785,20.3674692591814,20.2406185358856,20.3674692591814,630.662545088149,0.0,1.0
2021-07-30,25.5782,25.5782,25.5782,25.5782,2,20.2788323162785,20.2788323162785,20.2788323162785,20.2788323162785,2.5226501803526,0.0,1.0
2021-08-02,25.66,25.76,25.66,25.746,946,20.3436847485635,20.4229664506233,20.3436847485635,20.411867012335,1193.21353530678,0.0,1.0
2021-08-03,25.9,25.9,25.8825,25.8825,761,20.5339608335072,20.5339608335072,20.5200865356467,20.5200865356467,959.868393624161,0.0,1.0
2021-08-04,25.74,25.82,25.6,25.82,1720,20.4071101102114,20.4705354718593,20.2961157273275,20.4705354718593,2169.47915510323,0.0,1.0
2021-08-05,25.74,25.77,25.74,25.77,462,20.4071101102114,20.4308946208293,20.4071101102114,20.4308946208293,582.732191661449,0.0,1.0
2021-08-06,25.9,25.9,25.9,25.9,194,20.5339608335072,20.5339608335072,20.5339608335072,20.5339608335072,244.697067494201,0.0,1.0
2021-08-09,25.9,25.9,25.9,25.9,67,20.5339608335072,20.5339608335072,20.5339608335072,20.5339608335072,84.5087810418118,0.0,1.0
2021-08-10,25.55,25.73,25.55,25.73,1200,20.2564748762976,20.3991819400054,20.2564748762976,20.3991819400054,1513.59010821156,0.0,1.0
2021-08-11,25.4828,25.54,25.45,25.54,1200,20.2031975725134,20.2485467060916,20.1771931742377,20.2485467060916,1513.59010821156,0.0,1.0
2021-08-12,25.4828,25.4828,25.4828,25.4828,20,20.2031975725134,20.2031975725134,20.2031975725134,20.2031975725134,25.2265018035259,0.0,1.0
2021-08-13,25.53,25.58,25.53,25.58,285,20.2406185358856,20.2802593869156,20.2406185358856,20.2802593869156,359.477650700246,0.0,1.0
2021-08-16,25.58,25.6584,25.58,25.6584,1702,20.2802593869156,20.3424162413305,20.2802593869156,20.3424162413305,2146.77530348006,0.0,1.0
2021-08-17,25.49,25.65,25.49,25.65,2570,20.2089058550617,20.3357565783575,20.2089058550617,20.3357565783575,3241.60548175308,0.0,1.0
2021-08-18,25.489,25.489,25.489,25.489,196,20.2081130380411,20.2081130380411,20.2081130380411,20.2081130380411,247.219717674554,0.0,1.0
2021-08-19,25.5597,25.6,25.5597,25.6,475,20.2641652013974,20.2961157273275,20.2641652013974,20.2961157273275,599.129417833742,0.0,1.0
2021-08-20,25.42,25.7762,25.42,25.64,2189,20.1534086636198,20.435810086357,20.1534086636198,20.3278284081515,2761.04062239591,0.0,1.0
2021-08-23,25.5712,25.5712,25.5712,25.5712,125,20.2732825971343,20.2732825971343,20.2732825971343,20.2732825971343,157.665636272037,0.0,1.0
2021-08-24,25.6154,25.6154,25.56,25.56,722,20.3083251094448,20.3083251094448,20.2644030465036,20.2644030465036,910.676715107286,0.0,1.0
2021-08-25,25.595,25.6556,25.58,25.6556,549,20.2921516422245,20.3401963536728,20.2802593869156,20.3401963536728,692.467474506789,0.0,1.0
2021-08-26,25.75,25.75,25.5,25.5,1386,20.4150382804174,20.4150382804174,20.2168340252677,20.2168340252677,1748.19657498435,0.0,1.0
2021-08-27,25.73,25.73,25.73,25.73,647,20.3991819400054,20.3991819400054,20.3991819400054,20.3991819400054,816.077333344064,0.0,1.0
2021-08-30,25.4126,25.65,25.4,25.4196,1302,20.3980499733053,20.5886049367354,20.3879362726347,20.4036686959002,1622.0768771182,0.315972222,1.0
2021-08-31,25.55,25.55,25.4,25.4,1000,20.5083374710951,20.5083374710951,20.3879362726347,20.3879362726347,1245.83477505238,0.0,1.0
2021-09-01,25.67,25.67,25.67,25.67,160,20.6046584298635,20.6046584298635,20.6046584298635,20.6046584298635,199.33356400838,0.0,1.0
2021-09-02,25.67,25.67,25.67,25.67,71,20.6046584298635,20.6046584298635,20.6046584298635,20.6046584298635,88.4542690287186,0.0,1.0
2021-09-03,25.41,25.7,25.41,25.7,600,20.3959630191987,20.6287386695555,20.3959630191987,20.6287386695555,747.500865031426,0.0,1.0
2021-09-07,25.4608,25.4608,25.41,25.42,2038,20.436738891744,20.436738891744,20.3959630191987,20.4039897657627,2539.01127155674,0.0,1.0
2021-09-08,25.46,25.4722,25.46,25.47,481,20.4360967520188,20.445889382827,20.4360967520188,20.4441234985829,599.246526800194,0.0,1.0
2021-09-09,25.46,25.46,25.46,25.46,0,20.4360967520188,20.4360967520188,20.4360967520188,20.4360967520188,0,0.0,1.0
2021-09-10,25.46,25.46,25.46,25.46,0,20.4360967520188,20.4360967520188,20.4360967520188,20.4360967520188,0,0.0,1.0
2021-09-13,25.46,25.46,25.46,25.46,0,20.4360967520188,20.4360967520188,20.4360967520188,20.4360967520188,0,0.0,1.0
2021-09-14,25.45,25.45,25.45,25.45,632,20.4280700054548,20.4280700054548,20.4280700054548,20.4280700054548,787.367577833103,0.0,1.0
2021-09-15,25.52,25.57,25.52,25.57,450,20.484257231403,20.5243909642232,20.484257231403,20.5243909642232,560.62564877357,0.0,1.0
2021-09-16,25.6,25.6,25.5095,25.5095,914,20.5484712039153,20.5484712039153,20.4758291475108,20.4758291475108,1138.69298439787,0.0,1.0
2021-09-17,25.6,25.6,25.6,25.6,110,20.5484712039153,20.5484712039153,20.5484712039153,20.5484712039153,137.041825255761,0.0,1.0
2021-09-20,25.567,25.6,25.47,25.6,2048,20.521982940254,20.5484712039153,20.4441234985829,20.5484712039153,2551.46961930726,0.0,1.0
2021-09-21,25.5098,25.66,25.45,25.56,2482,20.4760699499077,20.5966316832994,20.4280700054548,20.5163642176591,3092.16191168,0.0,1.0
2021-09-22,25.45,25.51,25.45,25.51,1131,20.4280700054548,20.476230484839,20.4280700054548,20.476230484839,1409.03913058424,0.0,1.0
2021-09-23,25.47,25.47,25.47,25.47,160,20.4441234985829,20.4441234985829,20.4441234985829,20.4441234985829,199.33356400838,0.0,1.0
2021-09-24,25.476,25.476,25.46,25.46,446,20.4489395465213,20.4489395465213,20.4360967520188,20.4360967520188,555.64230967336,0.0,1.0
2021-09-27,25.32,25.34,25.32,25.34,808,20.3237223001224,20.3397757932505,20.3237223001224,20.3397757932505,1006.63449824232,0.0,1.0
2021-09-28,25.26,25.31,25.26,25.31,1371,20.2755618207383,20.3156955535584,20.2755618207383,20.3156955535584,1708.0394765968,0.0,1.0
2021-09-29,25.42,25.56,25.29,25.56,3019,20.4039897657627,20.5163642176591,20.2996420604303,20.5163642176591,3761.17518588313,0.0,1.0
2021-09-30,25.35,25.41,25.26,25.32,2400,20.3478025398145,20.3959630191987,20.2755618207383,20.3237223001224,2990.00346012571,0.0,1.0
2021-10-01,25.28,25.35,25.27,25.35,2374,20.2916153138663,20.3478025398145,20.2835885673023,20.3478025398145,2957.61175597434,0.0,1.0
2021-10-04,25.27,25.31,25.27,25.28,3714,20.2835885673023,20.3156955535584,20.2835885673023,20.2916153138663,4627.03035454452,0.0,1.0
2021-10-05,25.28,25.28,25.28,25.28,1308,20.2916153138663,20.2916153138663,20.2916153138663,20.2916153138663,1629.55188576851,0.0,1.0
2021-10-06,25.23,25.44,25.23,25.398,2776,20.2514815810462,20.4200432588908,20.2514815810462,20.3863309233219,3458.43733554539,0.0,1.0
2021-10-07,25.27,25.27,25.27,25.27,1142,20.2835885673023,20.2835885673023,20.2835885673023,20.2835885673023,1422.74331310981,0.0,1.0
2021-10-08,25.17,25.28,25.02,25.28,2028,20.203321101662,20.2916153138663,20.0829199032015,20.2916153138663,2526.55292380622,0.0,1.0
2021-10-11,25.2704,25.3,25.17,25.17,2900,20.2839096371648,20.3076688069944,20.203321101662,20.203321101662,3612.9208476519,0.0,1.0
2021-10-12,25.312,25.39,25.31,25.34,1912,20.3173009028712,20.3799095260706,20.3156955535584,20.3397757932505,2382.03608990015,0.0,1.0
2021-10-13,25.312,25.312,25.312,25.312,0,20.3173009028712,20.3173009028712,20.3173009028712,20.3173009028712,0,0.0,1.0
2021-10-14,25.46,25.4679,25.38,25.44,2340,20.4360967520188,20.4424378818044,20.3718827795066,20.4200432588908,2915.25337362257,0.0,1.0
2021-10-15,25.344,25.42,25.344,25.42,420,20.3429864918761,20.4039897657627,20.3429864918761,20.4039897657627,523.250605521998,0.0,1.0
2021-10-18,25.3663,25.3663,25.3663,25.3663,560,20.3608861367139,20.3608861367139,20.3608861367139,20.3608861367139,697.66747402933,0.0,1.0
2021-10-19,25.32,25.3584,25.3,25.3119,1691,20.3237223001224,20.3545450069283,20.3076688069944,20.3172206354056,2106.70660461357,0.0,1.0
2021-10-20,25.32,25.32,25.32,25.32,144,20.3237223001224,20.3237223001224,20.3237223001224,20.3237223001224,179.400207607542,0.0,1.0
2021-10-21,25.32,25.32,25.32,25.32,0,20.3237223001224,20.3237223001224,20.3237223001224,20.3237223001224,0,0.0,1.0
2021-10-22,25.32,25.33,25.32,25.32,959,20.3237223001224,20.3317490466865,20.3237223001224,20.3237223001224,1194.75554927523,0.0,1.0
2021-10-25,25.365,25.4,25.32,25.32,3959,20.3598426596606,20.3879362726347,20.3237223001224,20.3237223001224,4932.25987443235,0.0,1.0
2021-10-26,25.38,25.38,25.32,25.38,1016,20.3718827795066,20.3718827795066,20.3237223001224,20.3718827795066,1265.76813145322,0.0,1.0
2021-10-27,25.36,25.3944,25.36,25.3944,1548,20.3558292863785,20.3834412945588,20.3558292863785,20.3834412945588,1928.55223178108,0.0,1.0
2021-10-28,25.45,25.49,25.3,25.39,3248,20.4280700054548,20.4601769917109,20.3076688069944,20.3799095260706,4046.47134937012,0.0,1.0
2021-10-29,25.46,25.4628,25.42,25.4628,400,20.4360967520188,20.4383442410568,20.4039897657627,20.4383442410568,498.333910020952,0.0,1.0
2021-11-01,25.49,25.49,25.3601,25.49,690,20.4601769917109,20.4601769917109,20.3559095538442,20.4601769917109,859.625994786141,0.0,1.0
2021-11-02,25.49,25.49,25.49,25.49,1,20.4601769917109,20.4601769917109,20.4601769917109,20.4601769917109,1.24583477505238,0.0,1.0
2021-11-03,25.5,25.5,25.49,25.49,691,20.468203738275,20.468203738275,20.4601769917109,20.4601769917109,860.871829561191,0.0,1.0
2021-11-04,25.4202,25.4202,25.4202,25.4202,154,20.404150300694,20.404150300694,20.404150300694,20.404150300694,191.858555358066,0.0,1.0
2021-11-05,25.46,25.5,25.25,25.43,4474,20.4360967520188,20.468203738275,20.2675350741742,20.4120165123268,5573.86478358435,0.0,1.0
2021-11-08,25.48,25.48,25.48,25.48,211,20.4521502451469,20.4521502451469,20.4521502451469,20.4521502451469,262.871137536051,0.0,1.0
2021-11-09,25.42,25.42,25.42,25.42,190,20.4039897657627,20.4039897657627,20.4039897657627,20.4039897657627,236.708607259952,0.0,1.0
2021-11-10,25.38,25.4836,25.27,25.42,1578,20.3718827795066,20.4550398739099,20.2835885673023,20.4039897657627,1965.92727503265,0.0,1.0
2021-11-11,25.27,25.4599,25.27,25.4599,1628,20.2835885673023,20.4360164845532,20.2835885673023,20.4360164845532,2028.21901378527,0.0,1.0
2021-11-12,25.3135,25.43,25.3135,25.43,1779,20.3185049148558,20.4120165123268,20.3185049148558,20.4120165123268,2216.34006481818,0.0,1.0
2021-11-15,25.31,25.31,25.31,25.31,506,20.3156955535584,20.3156955535584,20.3156955535584,20.3156955535584,630.392396176503,0.0,1.0
2021-11-16,25.31,25.48,25.31,25.48,2800,20.3156955535584,20.4521502451469,20.3156955535584,20.4521502451469,3488.33737014666,0.0,1.0
2021-11-17,25.35,25.38,25.3,25.38,2800,20.3478025398145,20.3718827795066,20.3076688069944,20.3718827795066,3488.33737014666,0.0,1.0
2021-11-18,25.32,25.32,25.31,25.32,2126,20.3237223001224,20.3237223001224,20.3156955535584,20.3237223001224,2648.64473176136,0.0,1.0
2021-11-19,25.45,25.48,25.44,25.48,1003,20.4280700054548,20.4521502451469,20.4200432588908,20.4521502451469,1249.57227937753,0.0,1.0
2021-11-22,25.34,25.3801,25.34,25.38,822,20.3397757932505,20.3719630469722,20.3397757932505,20.3718827795066,1024.07618509305,0.0,1.0
2021-11-23,25.375,25.48,25.33,25.43,11972,20.3678694062246,20.4521502451469,20.3317490466865,20.4120165123268,14915.133926927,0.0,1.0
2021-11-24,25.35,25.35,25.35,25.35,1012,20.3478025398145,20.3478025398145,20.3478025398145,20.3478025398145,1260.78479235301,0.0,1.0
2021-11-26,25.32,25.34,25.32,25.34,2123,20.3237223001224,20.3397757932505,20.3237223001224,20.3397757932505,2644.9072274362,0.0,1.0
2021-11-29,25.13,25.14,25.09,25.14,3358,20.4220499455318,20.4301765073883,20.3895436981056,20.4301765073883,4132.12876401094,0.3125,1.0
2021-11-30,25.11,25.13,25.05,25.05,6052,20.4057968218187,20.4220499455318,20.3570374506793,20.3570374506793,7447.18382364329,0.0,1.0
2021-12-01,25.13,25.48,25.13,25.48,480,20.4220499455318,20.7064796105113,20.4220499455318,20.7064796105113,590.655689912225,0.0,1.0
2021-12-02,25.2092,25.2092,25.15,25.15,944,20.4864123154357,20.4864123154357,20.4383030692449,20.4383030692449,1161.62285682738,0.0,1.0
2021-12-03,25.21,25.21,25.21,25.21,650,20.4870624403843,20.4870624403843,20.4870624403843,20.4870624403843,799.846246756137,0.0,1.0
2021-12-06,25.21,25.21,25.21,25.21,1,20.4870624403843,20.4870624403843,20.4870624403843,20.4870624403843,1.23053268731713,0.0,1.0
2021-12-07,25.21,25.21,25.21,25.21,531,20.4870624403843,20.4870624403843,20.4870624403843,20.4870624403843,653.412856965398,0.0,1.0
2021-12-08,25.22,25.2259,25.2001,25.2001,1178,20.4951890022408,20.4999836737362,20.4790171441463,20.4790171441463,1449.56750565959,0.0,1.0
2021-12-09,25.25,25.2625,25.25,25.2625,2352,20.5195686878105,20.5297268901312,20.5195686878105,20.5297268901312,2894.2128805699,0.0,1.0
2021-12-10,25.23,25.25,25.2,25.21,2677,20.5033155640974,20.5195686878105,20.4789358785277,20.4870624403843,3294.13600394797,0.0,1.0
2021-12-13,25.26,25.26,25.2,25.2,230,20.527695249667,20.527695249667,20.4789358785277,20.4789358785277,283.022518082942,0.0,1.0
2021-12-14,25.2,25.2,25.2,25.2,511,20.4789358785277,20.4789358785277,20.4789358785277,20.4789358785277,628.802203219056,0.0,1.0
2021-12-15,25.2269,25.27,25.1942,25.1942,1361,20.5007963299218,20.5358218115236,20.4742224726509,20.4742224726509,1674.75498743863,0.0,1.0
2021-12-16,25.27,25.27,25.19,25.19,2488,20.5358218115236,20.5358218115236,20.4708093166711,20.4708093166711,3061.56532604503,0.0,1.0
2021-12-17,25.2108,25.27,25.2108,25.27,1689,20.4877125653328,20.5358218115236,20.4877125653328,20.5358218115236,2078.36970887864,0.0,1.0
2021-12-20,25.2108,25.2108,25.2108,25.2108,0,20.4877125653328,20.4877125653328,20.4877125653328,20.4877125653328,0,0.0,1.0
2021-12-21,25.25,25.2657,25.21,25.21,1902,20.5195686878105,20.5323273899253,20.4870624403843,20.4870624403843,2340.47317127719,0.0,1.0
2021-12-22,25.2594,25.2594,25.2594,25.2594,502,20.5272076559557,20.5272076559557,20.5272076559557,20.5272076559557,617.727409033201,0.0,1.0
2021-12-23,25.28,25.28,25.21,25.21,1512,20.5439483733802,20.5439483733802,20.4870624403843,20.4870624403843,1860.56542322351,0.0,1.0
2021-12-27,25.2393,25.29,25.15,25.29,8519,20.510873266624,20.5520749352367,20.4383030692449,20.5520749352367,10482.9079632547,0.0,1.0
2021-12-28,25.2,25.28,25.2,25.28,5136,20.4789358785277,20.5439483733802,20.4789358785277,20.5439483733802,6320.01588206081,0.0,1.0
2021-12-29,25.27,25.27,25.2572,25.2665,1360,20.5358218115236,20.5358218115236,20.5254198123472,20.5329775148738,1673.52445475131,0.0,1.0
2021-12-30,25.29,25.29,25.27,25.27,3000,20.5520749352367,20.5520749352367,20.5358218115236,20.5358218115236,3691.59806195141,0.0,1.0
2021-12-31,25.34,25.34,25.25,25.25,1376,20.5927077445195,20.5927077445195,20.5195686878105,20.5195686878105,1693.21297774838,0.0,1.0
2022-01-03,25.27,25.37,25.27,25.37,449,20.5358218115236,20.6170874300892,20.5358218115236,20.6170874300892,552.509176605394,0.0,1.0
2022-01-04,25.27,25.28,25.27,25.27,5500,20.5358218115236,20.5439483733802,20.5358218115236,20.5358218115236,6767.92978024425,0.0,1.0
2022-01-05,25.21,25.3,25.21,25.3,1800,20.4870624403843,20.5602014970933,20.4870624403843,20.5602014970933,2214.95883717084,0.0,1.0
2022-01-06,25.2599,25.2599,25.25,25.25,2347,20.5276139840485,20.5276139840485,20.5195686878105,20.5195686878105,2888.06021713332,0.0,1.0
2022-01-07,25.22,25.24,25.22,25.24,692,20.4951890022408,20.5114421259539,20.4951890022408,20.5114421259539,851.528619623459,0.0,1.0
2022-01-10,25.24,25.24,25.23,25.23,2272,20.5114421259539,20.5114421259539,20.5033155640974,20.5033155640974,2795.77026558454,0.0,1.0
2022-01-11,25.24,25.28,25.24,25.28,2790,20.5114421259539,20.5439483733802,20.5114421259539,20.5439483733802,3433.18619761481,0.0,1.0
2022-01-12,25.25,25.265,25.25,25.265,1547,20.5195686878105,20.5317585305953,20.5195686878105,20.5317585305953,1903.63406727961,0.0,1.0
2022-01-13,25.2895,25.29,25.2581,25.28,5599,20.5516686071439,20.5520749352367,20.5261512029143,20.5439483733802,6889.75251628864,0.0,1.0
2022-01-14,25.288,25.29,25.265,25.28,5480,20.5504496228654,20.5520749352367,20.5317585305953,20.5439483733802,6743.31912649791,0.0,1.0
2022-01-18,25.2853,25.292,25.2721,25.29,6963,20.5482554511641,20.553700247608,20.5375283895135,20.5520749352367,8568.19910178924,0.0,1.0
2022-01-19,25.27,25.29,25.27,25.29,1088,20.5358218115236,20.5520749352367,20.5358218115236,20.5520749352367,1338.81956380104,0.0,1.0
2022-01-20,25.26,25.3,25.26,25.3,1300,20.527695249667,20.5602014970933,20.527695249667,20.5602014970933,1599.69249351228,0.0,1.0
2022-01-21,25.2799,25.3,25.27,25.27,7665,20.5438671077616,20.5602014970933,20.5358218115236,20.5358218115236,9432.03304828585,0.0,1.0
2022-01-24,25.28,25.2828,25.19,25.25,4410,20.5439483733802,20.5462238107,20.4708093166711,20.5195686878105,5426.64915106856,0.0,1.0
2022-01-25,25.3,25.3,25.3,25.3,1530,20.5602014970933,20.5602014970933,20.5602014970933,20.5602014970933,1882.71501159522,0.0,1.0
2022-01-26,25.16,25.33,25.16,25.3,11186,20.4464296311015,20.584581182663,20.4464296311015,20.5602014970933,13764.7386403295,0.0,1.0
2022-01-27,25.19,25.21,25.1816,25.21,6201,20.4708093166711,20.4870624403843,20.4639830047116,20.4870624403843,7630.53319405357,0.0,1.0
2022-01-28,25.19,25.235,25.17,25.1901,4176,20.4708093166711,20.5073788450257,20.454556192958,20.4708905822897,5138.70450223637,0.0,1.0
2022-01-31,25.2465,25.29,25.22,25.25,8160,20.5167243911607,20.5520749352367,20.4951890022408,20.5195686878105,10041.1467285078,0.0,1.0
2022-02-01,25.3,25.32,25.264,25.32,1401,20.5602014970933,20.5764546208064,20.5309458744097,20.5764546208064,1723.97629493131,0.0,1.0
2022-02-02,25.255,25.3095,25.24,25.2771,6367,20.5236319687388,20.567921730857,20.5114421259539,20.5415916704418,7834.80162014819,0.0,1.0
2022-02-03,25.2677,25.3,25.23,25.23,10610,20.5339527022966,20.5602014970933,20.5033155640974,20.5033155640974,13055.9518124348,0.0,1.0
2022-02-04,25.245,25.297,25.1676,25.29,1951,20.5155054068822,20.5577635285363,20.4526058181124,20.5520749352367,2400.76927295573,0.0,1.0
2022-02-07,25.24,25.26,25.19,25.19,2676,20.5114421259539,20.527695249667,20.4708093166711,20.4708093166711,3292.90547126066,0.0,1.0
2022-02-08,25.23,25.27,25.19,25.24,2718,20.5033155640974,20.5358218115236,20.4708093166711,20.5114421259539,3344.58784412797,0.0,1.0
2022-02-09,25.2,25.22,25.2,25.22,10708,20.4789358785277,20.4951890022408,20.4789358785277,20.4951890022408,13176.5440157919,0.0,1.0
2022-02-10,25.08,25.21,24.89,25.21,13436,20.381417136249,20.4870624403843,20.2270124609744,20.4870624403843,16533.437186793,0.0,1.0
2022-02-11,25.06,25.12,25.02,25.02,12983,20.3651640125359,20.4139233836752,20.3326577651096,20.3326577651096,15976.0058794384,0.0,1.0
2022-02-14,25.0501,25.15,25.05,25.13,1706,20.3571187162979,20.4383030692449,20.3570374506793,20.4220499455318,2099.28876456303,0.0,1.0
2022-02-15,25.05,25.15,25.05,25.14,1358,20.3570374506793,20.4383030692449,20.3570374506793,20.4301765073883,1671.06338937667,0.0,1.0
2022-02-16,25.13,25.14,24.94,24.94,1894,20.4220499455318,20.4301765073883,20.2676452702572,20.2676452702572,2330.62890977865,0.0,1.0
2022-02-17,25.17,25.1784,25.16,25.17,1150,20.454556192958,20.4613825049175,20.4464296311015,20.454556192958,1415.11259041471,0.0,1.0
2022-02-18,25.2481,25.25,25.2475,25.25,2466,20.5180246410577,20.5195686878105,20.5175370473463,20.5195686878105,3034.49360692406,0.0,1.0
2022-02-22,25.2481,25.2481,25.2481,25.2481,70,20.5180246410577,20.5180246410577,20.5180246410577,20.5180246410577,86.1372881121997,0.0,1.0
2022-02-23,25.1616,25.25,25.1101,25.1101,1700,20.4477298809985,20.5195686878105,20.4058780874372,20.4058780874372,2091.90556843913,0.0,1.0
2022-02-24,25.14,25.16,25.14,25.15,724,20.4301765073883,20.4464296311015,20.4301765073883,20.4383030692449,890.905665617608,0.0,1.0
2022-02-25,24.97,25.0,24.94,24.94,3240,20.5403365684718,20.5650145859749,20.5156585509686,20.5156585509686,3938.72805980117,0.305555556,1.0
2022-02-28,25.05,25.1,25.05,25.05,5425,20.6061446151469,20.6472746443188,20.6061446151469,20.6061446151469,6594.93818654981,0.0,1.0
2022-03-01,25.02,25.1,25.0,25.1,40323,20.5814665976437,20.6472746443188,20.5650145859749,20.6472746443188,49018.929492396,0.0,1.0
2022-03-02,25.05,25.12,24.9,25.02,5302,20.6061446151469,20.6637266559876,20.482754527631,20.5814665976437,6445.41239909439,0.0,1.0
2022-03-03,25.05,25.05,25.05,25.05,0,20.6061446151469,20.6061446151469,20.6061446151469,20.6061446151469,0,0.0,1.0
2022-03-04,25.05,25.08,25.05,25.08,551,20.6061446151469,20.63082263265,20.6061446151469,20.63082263265,669.826901527916,0.0,1.0
2022-03-07,25.05,25.06,25.0,25.0,9730,20.6061446151469,20.6143706209813,20.5650145859749,20.5650145859749,11828.3407474893,0.0,1.0
2022-03-08,25.05,25.05,25.05,25.05,0,20.6061446151469,20.6061446151469,20.6061446151469,20.6061446151469,0,0.0,1.0
2022-03-09,25.1007,25.17,25.05,25.0721,2753,20.6478504647272,20.7048566851596,20.6061446151469,20.6243240880409,3346.70319402243,0.0,1.0
2022-03-10,25.0762,25.0762,25.05,25.05,1250,20.627696750433,20.627696750433,20.6061446151469,20.6061446151469,1519.57101072576,0.0,1.0
2022-03-11,25.0,25.08,25.0,25.07,3207,20.5650145859749,20.63082263265,20.5650145859749,20.6225966268157,3898.61138511803,0.0,1.0
2022-03-14,24.92,25.04,24.8105,25.04,7813,20.4992065392998,20.5979186093125,20.4091317754132,20.5979186093125,9497.92664544032,0.0,1.0
2022-03-15,24.96,24.96,24.96,24.96,366,20.5321105626374,20.5321105626374,20.5321105626374,20.5321105626374,444.930391940503,0.0,1.0
2022-03-16,25.0,25.08,25.0,25.01,3800,20.5650145859749,20.63082263265,20.5650145859749,20.5732405918093,4619.49587260633,0.0,1.0
2022-03-17,25.1,25.1,25.0701,25.0701,947,20.6472746443188,20.6472746443188,20.622678886874,20.622678886874,1151.22699772584,0.0,1.0
2022-03-18,25.1,25.1,25.1,25.1,1286,20.6472746443188,20.6472746443188,20.6472746443188,20.6472746443188,1563.33465583467,0.0,1.0
2022-03-21,25.16,25.18,25.04,25.04,2047,20.6966306793252,20.713082690994,20.5979186093125,20.5979186093125,2488.44948716451,0.0,1.0
2022-03-22,25.0801,25.09,25.08,25.09,601,20.6309048927084,20.6390486384844,20.63082263265,20.6390486384844,730.609741956947,0.0,1.0
2022-03-23,25.05,25.09,25.05,25.09,628,20.6061446151469,20.6390486384844,20.6061446151469,20.6390486384844,763.432475788623,0.0,1.0
2022-03-24,25.15,25.15,25.15,25.15,102,20.6884046734908,20.6884046734908,20.6884046734908,20.6884046734908,123.996994475222,0.0,1.0
2022-03-25,25.02,25.185,25.02,25.08,3333,20.5814665976437,20.7171956939111,20.5814665976437,20.63082263265,4051.78414299918,0.0,1.0
2022-03-28,25.07,25.07,25.07,25.07,500,20.6225966268157,20.6225966268157,20.6225966268157,20.6225966268157,607.828404290304,0.0,1.0
2022-03-29,25.05,25.05,25.05,25.05,304,20.6061446151469,20.6061446151469,20.6061446151469,20.6061446151469,369.559669808505,0.0,1.0
2022-03-30,25.0596,25.0596,25.01,25.01,325,20.6140415807479,20.6140415807479,20.5732405918093,20.5732405918093,395.088462788698,0.0,1.0
2022-03-31,25.06,25.16,25.06,25.16,366,20.6143706209813,20.6966306793252,20.6143706209813,20.6966306793252,444.930391940503,0.0,1.0
2022-04-01,25.06,25.06,25.06,25.06,180,20.6143706209813,20.6143706209813,20.6143706209813,20.6143706209813,218.81822554451,0.0,1.0
2022-04-04,25.04,25.07,25.04,25.07,1360,20.5979186093125,20.6225966268157,20.5979186093125,20.6225966268157,1653.29325966963,0.0,1.0
2022-04-05,25.15,25.15,25.15,25.15,201,20.6884046734908,20.6884046734908,20.6884046734908,20.6884046734908,244.347018524703,0.0,1.0
2022-04-06,25.03,25.0414,25.03,25.04,1134,20.5896926034781,20.5990702501293,20.5896926034781,20.5979186093125,1378.55482093041,0.0,1.0
2022-04-07,25.09,25.09,25.09,25.09,109,20.6390486384844,20.6390486384844,20.6390486384844,20.6390486384844,132.506592135287,0.0,1.0
2022-04-08,25.02,25.02,25.0001,25.0001,384,20.5814665976437,20.5814665976437,20.5650968460333,20.5650968460333,466.812214494955,0.0,1.0
2022-04-11,24.78,25.02,24.76,25.02,3760,20.3840424576184,20.5814665976437,20.3675904459496,20.5814665976437,4570.86960026309,0.0,1.0
2022-04-12,24.93,24.93,24.92,24.92,641,20.5074325451342,20.5074325451342,20.4992065392998,20.4992065392998,779.236014300172,0.0,1.0
2022-04-13,24.8,25.01,24.8,24.93,692,20.4004944692871,20.5732405918093,20.4004944692871,20.5074325451342,841.234511537784,0.0,1.0
2022-04-14,24.29,24.93,23.9913,24.93,12265,19.9809681717332,20.5074325451342,19.73525737746,20.5074325451342,14910.0307572412,0.0,1.0
2022-04-18,24.28,24.28,24.18,24.18,1919,19.9727421658989,19.9727421658989,19.890482107555,19.890482107555,2332.84541566619,0.0,1.0
2022-04-19,24.319,24.3649,24.2,24.35,2690,20.004823588653,20.0425809554328,19.9069341192237,20.0303242067396,3270.11681508184,0.0,1.0
2022-04-20,24.4,24.4,24.2908,24.4,4277,20.0714542359115,20.0714542359115,19.9816262522,20.0714542359115,5199.36417029928,0.0,1.0
2022-04-21,24.29,24.4,24.27,24.4,2117,19.9809681717332,20.0714542359115,19.9645161600645,20.0714542359115,2573.54546376516,0.0,1.0
2022-04-22,24.639,24.639,24.11,24.37,3022,20.2680557753535,20.2680557753535,19.8329000667142,20.0467762184084,3673.7148755306,0.0,1.0
2022-04-25,24.37,24.37,24.26,24.26,571,20.0467762184084,20.0467762184084,19.9562901542301,19.9562901542301,694.140037699528,0.0,1.0
2022-04-26,24.37,24.445,24.37,24.37,689,20.0467762184084,20.1084712621663,20.0467762184084,20.0467762184084,837.587541112039,0.0,1.0
2022-04-27,24.29,24.3,24.0802,24.3,2159,19.9809681717332,19.9891941775676,19.8083865693277,19.9891941775676,2624.60304972554,0.0,1.0
2022-04-28,24.1969,24.1969,23.7,24.13,1601,19.9043840574151,19.9043840574151,19.4956338275042,19.849352078383,1946.26655053756,0.0,1.0
2022-04-29,24.1969,24.1969,24.1969,24.1969,75,19.9043840574151,19.9043840574151,19.9043840574151,19.9043840574151,91.1742606435457,0.0,1.0
2022-05-02,24.05,24.15,24.05,24.15,616,19.7835440317079,19.8658040900518,19.7835440317079,19.8658040900518,748.844594085656,0.0,1.0
2022-05-03,24.0319,24.0319,23.8347,23.8347,1329,19.7686549611476,19.7686549611476,19.6064381260935,19.6064381260935,1615.60789860364,0.0,1.0
2022-05-04,24.02,24.02,23.9,23.92,2986,19.7588660142047,19.7588660142047,19.660153944192,19.6766059558608,3629.95123042171,0.0,1.0
2022-05-05,23.965,23.965,23.88,23.88,1275,19.7136229821156,19.7136229821156,19.6437019325233,19.6437019325233,1549.96243094028,0.0,1.0
2022-05-06,24.0,24.03,23.98,24.03,819,19.7424140025359,19.7670920200391,19.7259619908672,19.7670920200391,995.622926227522,0.0,1.0
2022-05-09,23.56,23.84,23.55,23.84,710,19.3804697458228,19.6107979091857,19.3722437399884,19.6107979091857,863.116334092233,0.0,1.0
2022-05-10,23.7,23.7,23.67,23.67,468,19.4956338275042,19.4956338275042,19.4709558100011,19.4709558100011,568.927386415727,0.0,1.0
2022-05-11,23.9452,23.9452,23.7,23.7,800,19.6973354905635,19.6973354905635,19.4956338275042,19.4956338275042,972.525446864488,0.0,1.0
2022-05-12,24.1,24.1,23.426,23.426,3533,19.8246740608798,19.8246740608798,19.2702412676419,19.2702412676419,4294.91550471531,0.0,1.0
2022-05-13,23.72,23.72,23.72,23.72,181,19.512085839173,19.512085839173,19.512085839173,19.512085839173,220.033882353091,0.0,1.0
2022-05-16,23.78,23.78,23.78,23.78,325,19.5614418741794,19.5614418741794,19.5614418741794,19.5614418741794,395.088462788698,0.0,1.0
2022-05-17,23.925,24.39,23.78,24.2799,6913,19.680718958778,20.0632282300771,19.5614418741794,19.9726599058405,8403.83551771777,0.0,1.0
2022-05-18,23.67,24.1,23.67,24.1,1348,19.4709558100011,19.8246740608798,19.4709558100011,19.8246740608798,1638.70537796666,0.0,1.0
2022-05-19,23.42,23.55,23.38,23.38,6086,19.2653056641413,19.3722437399884,19.2324016408038,19.2324016408038,7398.4873370216,0.0,1.0
2022-05-20,23.02,23.42,22.93,23.42,6077,18.9362654307657,19.2653056641413,18.8622313782562,19.2653056641413,7387.54642574438,0.0,1.0
2022-05-23,23.7946,23.7946,22.93,22.93,455,19.5734518426976,19.5734518426976,18.8622313782562,18.8622313782562,553.123847904177,0.0,1.0
2022-05-24,23.49,23.49,22.93,22.93,2742,19.322887704982,19.322887704982,18.8622313782562,18.8622313782562,3333.33096912804,0.0,1.0
2022-05-25,23.7,23.7,23.7,23.7,369,19.4956338275042,19.4956338275042,19.4956338275042,19.4956338275042,448.577362366246,0.0,1.0
2022-05-26,23.76,23.76,23.7,23.76,1975,19.5449898625106,19.5449898625106,19.4956338275042,19.5449898625106,2400.9221969467,0.0,1.0
2022-05-27,23.91,24.05,23.6,23.6,3301,19.9282988841941,20.0449848667867,19.6699227798821,19.6699227798821,3960.54427217568,0.315972222,1.0
2022-05-31,23.7531,23.84,23.63,23.63,1603,19.7975272365601,19.8699558928979,19.6949269190091,19.6949269190091,1923.28157173511,0.0,1.0
2022-06-01,23.85,23.85,23.655,23.7845,3117,19.8782906059402,19.8782906059402,19.7157637016149,19.823698235513,3739.78082289354,0.0,1.0
2022-06-02,23.97,23.97,23.97,23.97,366,19.9783071624481,19.9783071624481,19.9783071624481,19.9783071624481,439.127295854679,0.0,1.0
2022-06-03,24.25,24.25,23.77,23.77,459,20.2116791276331,20.2116791276331,19.8116129016016,19.8116129016016,550.708821850541,0.0,1.0
2022-06-06,24.25,24.25,24.25,24.25,501,20.2116791276331,20.2116791276331,20.2116791276331,20.2116791276331,601.100478751898,0.0,1.0
2022-06-07,24.21,24.25,24.21,24.21,1232,20.1783402754638,20.2116791276331,20.1783402754638,20.1783402754638,1478.15526910646,0.0,1.0
2022-06-08,24.37,24.7871,24.35,24.7871,1757,20.311695684141,20.6593365651363,20.2950262580563,20.6593365651363,2108.05098037342,0.0,1.0
2022-06-09,24.29,24.29,24.29,24.29,242,20.2450179798024,20.2450179798024,20.2450179798024,20.2450179798024,290.351927860198,0.0,1.0
2022-06-10,24.29,24.29,24.29,24.29,81,20.2450179798024,20.2450179798024,20.2450179798024,20.2450179798024,97.1839097383308,0.0,1.0
2022-06-13,23.39,24.03,22.75,24.03,4323,19.4948938059933,20.028315440702,18.9614721712847,20.028315440702,5186.74125677537,0.0,1.0
2022-06-14,23.1,23.5667,23.0,23.15,3840,19.253187127766,19.6421681854512,19.1698399973428,19.2948606929776,4607.23720240975,0.0,1.0
2022-06-15,23.1,23.1,23.1,23.1,41,19.253187127766,19.253187127766,19.253187127766,19.253187127766,49.1918555465624,0.0,1.0
2022-06-16,23.5451,23.92,23.5451,23.74,755,19.6241652052798,19.9366335972365,19.6241652052798,19.7866087624746,905.850022869625,0.0,1.0
2022-06-17,23.61,23.61,23.54,23.55,1523,19.6782574929245,19.6782574929245,19.6199145016282,19.6282492146705,1827.29746335157,0.0,1.0
2022-06-21,23.6101,23.96,23.6101,23.96,2232,19.6783408400549,19.9699724494058,19.6783408400549,19.9699724494058,2677.95662390066,0.0,1.0
2022-06-22,23.7092,23.7092,23.65,23.67,541,19.7609378463043,19.7609378463043,19.7115963450937,19.7282657711784,649.092532943665,0.0,1.0
2022-06-23,23.708,23.94,23.65,23.94,3206,19.7599376807392,19.9533030233211,19.7115963450937,19.9533030233211,3846.56314347023,0.0,1.0
2022-06-24,23.708,23.708,23.708,23.708,0,19.7599376807392,19.7599376807392,19.7599376807392,19.7599376807392,0,0.0,1.0
2022-06-27,23.7401,23.76,23.74,23.76,713,19.7866921096051,19.8032781885593,19.7866087624746,19.8032781885593,855.458365968268,0.0,1.0
2022-06-28,23.55,23.7501,23.55,23.75,1119,19.6282492146705,19.7950268226474,19.6282492146705,19.794943475517,1342.57771601472,0.0,1.0
2022-06-29,23.5201,23.5201,23.52,23.52,774,19.603328422674,19.603328422674,19.6032450755435,19.6032450755435,928.646248610714,0.0,1.0
2022-06-30,23.99,24.09,23.755,24.09,2148,19.9949765885327,20.078323718956,19.7991108320381,20.078323718956,2577.17331009796,0.0,1.0
2022-07-01,24.1608,24.24,24.1608,24.24,421,20.1373334872956,20.2033444145908,20.1373334872956,20.2033444145908,505.116370368361,0.0,1.0
2022-07-05,23.9527,23.9527,23.9527,23.9527,412,19.9638881088849,19.9638881088849,19.9638881088849,19.9638881088849,494.318158175212,0.0,1.0
2022-07-06,23.9,23.9,23.9,23.9,387,19.9199641711518,19.9199641711518,19.9199641711518,19.9199641711518,464.323124305358,0.0,1.0
2022-07-07,23.85,23.85,23.85,23.85,301,19.8782906059402,19.8782906059402,19.8782906059402,19.8782906059402,361.140207793056,0.0,1.0
2022-07-08,23.8,23.94,23.8,23.85,442,19.8366170407286,19.9533030233211,19.8366170407286,19.8782906059402,530.312198819039,0.0,1.0
2022-07-11,23.906,23.975,23.906,23.975,3855,19.9249649989772,19.9824745189692,19.9249649989772,19.9824745189692,4625.23422273167,0.0,1.0
2022-07-12,23.906,23.906,23.906,23.906,100,19.9249649989772,19.9249649989772,19.9249649989772,19.9249649989772,119.980135479421,0.0,1.0
2022-07-13,23.81,23.875,23.8,23.8,1342,19.8449517537709,19.899127388546,19.8366170407286,19.8366170407286,1610.13341813383,0.0,1.0
2022-07-14,23.85,24.15,23.82,24.11,2685,19.8782906059402,20.1283319972099,19.8532864668132,20.0949931450406,3221.46663762244,0.0,1.0
2022-07-15,24.0838,24.14,23.819,24.0,2810,20.0731561968697,20.1199972841676,19.852452995509,20.003311301575,3371.44180697172,0.0,1.0
2022-07-18,23.8001,24.35,23.8001,24.14,7880,19.836700387859,20.2950262580563,19.836700387859,20.1199972841676,9454.43467577835,0.0,1.0
2022-07-19,24.1382,24.1382,24.12,24.12,550,20.1184970358199,20.1184970358199,20.1033278580829,20.1033278580829,659.890745136815,0.0,1.0
2022-07-20,24.19,24.19,24.17,24.19,1662,20.1616708493792,20.1616708493792,20.1450014232945,20.1616708493792,1994.06985166797,0.0,1.0
2022-07-21,24.19,24.19,24.19,24.19,26,20.1616708493792,20.1616708493792,20.1616708493792,20.1616708493792,31.1948352246493,0.0,1.0
2022-07-22,24.2001,24.298,24.2001,24.2061,617,20.1700889095519,20.2516857502363,20.1700889095519,20.1750897373773,740.277435908026,0.0,1.0
2022-07-25,24.2001,24.2001,24.2001,24.2001,0,20.1700889095519,20.1700889095519,20.1700889095519,20.1700889095519,0,0.0,1.0
2022-07-26,24.2001,24.2001,24.2001,24.2001,100,20.1700889095519,20.1700889095519,20.1700889095519,20.1700889095519,119.980135479421,0.0,1.0
2022-07-27,24.29,24.29,24.245,24.285,2324,20.2450179798024,20.2450179798024,20.207511771112,20.2408506232813,2788.33834854174,0.0,1.0
2022-07-28,24.33,24.33,24.3299,24.3299,508,20.2783568319717,20.2783568319717,20.2782734848413,20.2782734848413,609.499088235457,0.0,1.0
2022-07-29,24.36,24.36,24.25,24.25,1910,20.3033609710987,20.3033609710987,20.2116791276331,20.2116791276331,2291.62058765693,0.0,1.0
2022-08-01,24.98,24.98,24.7938,24.7938,1400,20.8201131797227,20.8201131797227,20.6649208228746,20.6649208228746,1679.72189671189,0.0,1.0
2022-08-02,24.62,24.84,24.62,24.84,1890,20.5200635101991,20.7034271971302,20.5200635101991,20.7034271971302,2267.62456056105,0.0,1.0
2022-08-03,24.79,24.79,24.79,24.79,147,20.6617536319186,20.6617536319186,20.6617536319186,20.6617536319186,176.370799154748,0.0,1.0
2022-08-04,24.79,24.79,24.73,24.77,3158,20.6617536319186,20.6617536319186,20.6117453536646,20.6450842058339,3788.9726784401,0.0,1.0
2022-08-05,24.84,24.9,24.84,24.9,2027,20.7034271971302,20.7534354753841,20.7034271971302,20.7534354753841,2431.99734616785,0.0,1.0
2022-08-08,24.97,24.97,24.8601,24.88,2572,20.8117784666804,20.8117784666804,20.7201799703452,20.7367660492995,3085.88908453069,0.0,1.0
2022-08-09,24.8591,24.93,24.85,24.9011,2274,20.719346499041,20.7784396145111,20.7117619101725,20.7543522938188,2728.34828080203,0.0,1.0
2022-08-10,24.8591,24.8591,24.8591,24.8591,8,20.719346499041,20.719346499041,20.719346499041,20.719346499041,9.59841083835366,0.0,1.0
2022-08-11,24.85,24.92,24.85,24.92,1445,20.7117619101725,20.7701049014688,20.7117619101725,20.7701049014688,1733.71295767763,0.0,1.0
2022-08-12,25.04,25.04,24.89,24.99,4148,20.8701214579766,20.8701214579766,20.7451007623418,20.828447892765,4976.77601968638,0.0,1.0
2022-08-15,25.1694,25.17,24.94,25.01,3649,20.9779726447443,20.9784727275268,20.7867743275534,20.8451173188497,4378.07514364406,0.0,1.0
2022-08-16,25.15,25.1514,25.15,25.15,916,20.9618033014422,20.9629701612681,20.9618033014422,20.9618033014422,1099.01804099149,0.0,1.0
2022-08-17,24.9981,25.06,24.7401,24.8678,2558,20.8351990103293,20.8867908840613,20.6201634138374,20.7265976993878,3069.09186556358,0.0,1.0
2022-08-18,24.7901,24.7901,24.7901,24.7901,342,20.661836979049,20.661836979049,20.661836979049,20.661836979049,410.332063339618,0.0,1.0
2022-08-19,24.8111,24.92,24.79,24.8005,1746,20.6793398764379,20.7701049014688,20.6617536319186,20.670505080613,2094.85316547068,0.0,1.0
2022-08-22,24.7001,24.7288,24.6301,24.6301,2075,20.5868245616681,20.6107451880995,20.5284815703718,20.5284815703718,2489.58781119798,0.0,1.0
2022-08-23,24.02,24.66,24.01,24.66,5329,20.0199807276597,20.5534023623684,20.0116460146174,20.5534023623684,6393.74141969832,0.0,1.0
2022-08-24,24.61,24.61,24.0701,24.0701,1560,20.5117287971567,20.5117287971567,20.0617376400017,20.0617376400017,1871.69011347897,0.0,1.0
2022-08-25,24.61,24.61,24.61,24.61,0,20.5117287971567,20.5117287971567,20.5117287971567,20.5117287971567,0,0.0,1.0
2022-08-26,24.61,24.61,24.61,24.61,646,20.5117287971567,20.5117287971567,20.5117287971567,20.5117287971567,775.071675197059,0.0,1.0
2022-08-29,24.5001,24.6,24.5001,24.51,937,20.4201303008216,20.5033940841144,20.4201303008216,20.4283816667335,1124.21386944217,0.0,1.0
2022-08-30,24.05,24.06,24.03,24.05,2039,20.3054446493593,20.3138876616875,20.2885586247028,20.3054446493593,2415.01483207103,0.3125,1.0
2022-08-31,24.1475,24.5,24.1475,24.4,9474,20.3877640195594,20.685380204129,20.3877640195594,20.6009500808468,11221.1135453854,0.0,1.0
2022-09-01,24.0519,24.3,24.05,24.3,2333,20.3070488217016,20.5165199575647,20.3054446493593,20.5165199575647,2763.2317818645,0.0,1.0
2022-09-02,24.0519,24.0519,24.0519,24.0519,191,20.3070488217016,20.3070488217016,20.3070488217016,20.3070488217016,226.22257622637,0.0,1.0
2022-09-06,24.1756,24.55,24.1756,24.55,1599,20.4114888842016,20.72759526577,20.4114888842016,20.72759526577,1893.87381877469,0.0,1.0
2022-09-07,24.37,24.4398,24.33,24.4398,2626,20.5756210438622,20.6345532699131,20.5418489945493,20.6345532699131,3110.26432026411,0.0,1.0
2022-09-08,24.4,24.4,24.4,24.4,810,20.6009500808468,20.6009500808468,20.6009500808468,20.6009500808468,959.373229022824,0.0,1.0
2022-09-09,24.4,24.4,24.4,24.4,77,20.6009500808468,20.6009500808468,20.6009500808468,20.6009500808468,91.199677326861,0.0,1.0
2022-09-12,24.17,24.17,24.17,24.17,105,20.4067607972978,20.4067607972978,20.4067607972978,20.4067607972978,124.363196354811,0.0,1.0
2022-09-13,24.1012,24.1012,24.1012,24.1012,545,20.3486728724797,20.3486728724797,20.3486728724797,20.3486728724797,645.50420965116,0.0,1.0
2022-09-14,24.0001,24.0001,24.0001,24.0001,460,20.2633140178415,20.2633140178415,20.2633140178415,20.2633140178415,544.829241173454,0.0,1.0
2022-09-15,24.25,24.25,24.2499,24.2499,830,20.4743048959236,20.4743048959236,20.4742204658003,20.4742204658003,983.061456899929,0.0,1.0
2022-09-16,24.01,24.0424,24.01,24.01,1182,20.2716726000464,20.2990279599898,20.2716726000464,20.2716726000464,1399.97426753701,0.0,1.0
2022-09-19,24.01,24.01,24.01,24.01,0,20.2716726000464,20.2716726000464,20.2716726000464,20.2716726000464,0,0.0,1.0
2022-09-20,24.01,24.02,24.01,24.01,748,20.2716726000464,20.2801156123746,20.2716726000464,20.2716726000464,885.939722603792,0.0,1.0
2022-09-21,24.03,24.03,24.01,24.03,2213,20.2885586247028,20.2885586247028,20.2716726000464,20.2885586247028,2621.10241460186,0.0,1.0
2022-09-22,23.7654,23.95,23.68,23.95,1939,20.0651565184982,20.2210145260771,19.9930531932153,20.2210145260771,2296.5736926855,0.0,1.0
2022-09-23,23.66,23.66,23.3856,23.61,786,19.9761671685588,19.9761671685588,19.7444909102726,19.9339521069178,930.947355570297,0.0,1.0
2022-09-26,23.66,23.66,23.66,23.66,0,19.9761671685588,19.9761671685588,19.9761671685588,19.9761671685588,0,0.0,1.0
2022-09-27,23.66,23.66,23.66,23.66,400,19.9761671685588,19.9761671685588,19.9761671685588,19.9761671685588,473.764557542136,0.0,1.0
2022-09-28,23.66,23.66,23.4525,23.4525,800,19.9761671685588,19.9761671685588,19.8009746627484,19.8009746627484,947.529115084272,0.0,1.0
2022-09-29,23.0901,23.0901,23.0901,23.0901,326,19.4949998959738,19.4949998959738,19.4949998959738,19.4949998959738,386.11811439684,0.0,1.0
2022-09-30,23.625,23.625,23.625,23.625,454,19.9466166254101,19.9466166254101,19.9466166254101,19.9466166254101,537.722772810323,0.0,1.0
2022-10-03,23.21,23.23,23.21,23.23,1621,19.5962316137891,19.6131176384456,19.5962316137891,19.6131176384456,1919.9308694395,0.0,1.0
2022-10-04,23.21,23.21,23.21,23.21,4,19.5962316137891,19.5962316137891,19.5962316137891,19.5962316137891,4.73764557542135,0.0,1.0
2022-10-05,23.2,23.2,22.975,23.2,1396,19.5877886014609,19.5877886014609,19.397820824076,19.5877886014609,1653.43830582205,0.0,1.0
2022-10-06,23.2,23.2,23.2,23.2,107,19.5877886014609,19.5877886014609,19.5877886014609,19.5877886014609,126.732019142521,0.0,1.0
2022-10-07,23.0832,23.92,23.0832,23.11,1699,19.4891742174673,20.1956854890924,19.4891742174673,19.511801490507,2012.31495816022,0.0,1.0
2022-10-10,22.97,23.3,22.97,23.11,2941,19.3935993179119,19.6722187247431,19.3935993179119,19.511801490507,3483.35390932855,0.0,1.0
2022-10-11,23.0697,23.0697,22.97,22.98,1107,19.4777761508243,19.4777761508243,19.3935993179119,19.4020423302402,1311.14341299786,0.0,1.0
2022-10-12,23.13,23.31,23.1,23.31,2034,19.5286875151634,19.6806617370713,19.5033584781787,19.6806617370713,2409.09277510176,0.0,1.0
2022-10-13,22.88,23.02,22.88,23.02,974,19.317612206958,19.435814379553,19.317612206958,19.435814379553,1153.6166976151,0.0,1.0
2022-10-14,22.9,22.91,22.9,22.9,598,19.3344982316144,19.3429412439426,19.3344982316144,19.3344982316144,708.278013525493,0.0,1.0
2022-10-17,22.7,22.7705,22.7,22.7,887,19.1656379850501,19.225161221964,19.1656379850501,19.1656379850501,1050.57290634968,0.0,1.0
2022-10-18,22.7,22.7,22.7,22.7,9,19.1656379850501,19.1656379850501,19.1656379850501,19.1656379850501,10.659702544698,0.0,1.0
2022-10-19,23.25,23.27,23.24,23.24,1400,19.630003663102,19.6468896877584,19.6215606507738,19.6215606507738,1658.17595139747,0.0,1.0
2022-10-20,22.55,22.92,22.55,22.7735,1369,19.0389928001269,19.3513842562709,19.0389928001269,19.2276941256625,1621.45919818795,0.0,1.0
2022-10-21,22.15,22.56,22.1101,22.56,3369,18.7012723069982,19.0474358124551,18.6675846878086,19.0474358124551,3990.28198589864,0.0,1.0
2022-10-24,23.0583,23.0799,22.07,22.15,4925,19.4681511167701,19.486388023399,18.6337282083725,18.7012723069982,5833.22611473753,0.0,1.0
2022-10-25,23.09,23.09,23.09,23.09,256,19.4949154658505,19.4949154658505,19.4949154658505,19.4949154658505,303.209316826967,0.0,1.0
2022-10-26,22.44,22.81,22.44,22.7901,980,18.9461196645165,19.2585111206605,18.9461196645165,19.2417095261273,1160.72316597823,0.0,1.0
2022-10-27,22.45,22.7785,22.45,22.46,700,18.9545626768447,19.2319156318266,18.9545626768447,18.9630056891729,829.087975698737,0.0,1.0
2022-10-28,22.56,22.8661,22.56,22.8661,1853,19.0474358124551,19.3058764198218,19.0474358124551,19.3058764198218,2194.71431281394,0.0,1.0
2022-10-31,22.17,22.17,22.17,22.17,680,18.7181583316547,18.7181583316547,18.7181583316547,18.7181583316547,805.399747821628,0.0,1.0
2022-11-01,22.16,22.21,22.16,22.21,1616,18.7097153193264,18.7519303809675,18.7097153193264,18.7519303809675,1914.00881247023,0.0,1.0
2022-11-02,22.0851,22.1051,22.03,22.05,976,18.6464771569881,18.6633631816445,18.5999561590596,18.6168421837161,1155.98552040281,0.0,1.0
2022-11-03,21.4836,22.9,21.4001,22.9,1722,18.1386299654459,19.3344982316144,18.0681308125053,19.3344982316144,2039.55642021889,0.0,1.0
2022-11-04,22.75,22.75,21.64,21.64,346,19.2078530466912,19.2078530466912,18.2706786782592,18.2706786782592,409.806342273947,0.0,1.0
2022-11-07,22.2,22.7049,22.2,22.45,1279,18.7434873686393,19.1697750610909,18.7434873686393,18.9545626768447,1514.86217274098,0.0,1.0
2022-11-08,22.2,22.2,22.2,22.2,694,18.7434873686393,18.7434873686393,18.7434873686393,18.7434873686393,821.981507335605,0.0,1.0
2022-11-09,23.06,23.06,22.66,22.66,1384,19.4695864288659,19.4695864288659,19.1318659357372,19.1318659357372,1639.22536909579,0.0,1.0
2022-11-10,23.06,23.06,23.06,23.06,1132,19.4695864288659,19.4695864288659,19.4695864288659,19.4695864288659,1340.75369784424,0.0,1.0
2022-11-11,22.53,22.62,22.34,22.62,628,19.0221067754704,19.0980938864244,18.8616895412343,19.0980938864244,743.810355341153,0.0,1.0
2022-11-14,23.02,23.02,22.16,22.53,594,19.435814379553,19.435814379553,18.7097153193264,19.0221067754704,703.540367950071,0.0,1.0
2022-11-15,22.99,23.35,22.99,23.35,360,19.4104853425684,19.7144337863841,19.4104853425684,19.7144337863841,426.388101787921,0.0,1.0
2022-11-16,22.7298,22.7298,22.7298,22.7298,891,19.1907981617882,19.1907981617882,19.1907981617882,19.1907981617882,1055.31055192511,0.0,1.0
2022-11-17,22.7298,22.7298,22.7298,22.7298,25,19.1907981617882,19.1907981617882,19.1907981617882,19.1907981617882,29.6102848463834,0.0,1.0
2022-11-18,23.12,23.12,23.12,23.12,336,19.5202445028352,19.5202445028352,19.5202445028352,19.5202445028352,397.962228335393,0.0,1.0
2022-11-21,23.12,23.12,23.12,23.12,96,19.5202445028352,19.5202445028352,19.5202445028352,19.5202445028352,113.703493810112,0.0,1.0
2022-11-22,23.09,23.32,22.95,23.28,1591,19.4949154658505,19.6891047493995,19.3767132932555,19.6553327000866,1884.39852762384,0.0,1.0
2022-11-23,23.23,23.23,23.23,23.23,324,19.6131176384456,19.6131176384456,19.6131176384456,19.6131176384456,383.749291609128,0.0,1.0
2022-11-25,22.83,22.83,22.8,22.8,400,19.2753971453169,19.2753971453169,19.2500681083323,19.2500681083323,473.764557542135,0.0,1.0
2022-11-28,23.07,23.1,22.56,22.56,1390,19.4780294411941,19.5033584781787,19.0474358124551,19.0474358124551,1646.33183745892,0.0,1.0
2022-11-29,22.7312,22.7986,22.7312,22.7986,1375,19.4558243187709,19.5135125428455,19.4558243187709,19.5135125428455,1606.48037769569,0.3125,1.0
2022-11-30,22.685,22.685,22.58,22.58,1292,19.4162813521203,19.4162813521203,19.3264109733691,19.3264109733691,1509.50738035115,0.0,1.0
2022-12-01,22.84,23.07,22.7174,23.07,2221,19.5489471493246,19.7458060742083,19.4440127832779,19.7458060742083,2594.90394099063,0.0,1.0
2022-12-02,23.23,23.3,22.7,22.7,4104,19.8827514132579,19.9426649990921,19.4291199776562,19.4291199776562,4794.90579640953,0.0,1.0
2022-12-05,23.17,23.17,23.17,23.17,104,19.8313969111143,19.8313969111143,19.8313969111143,19.8313969111143,121.508334022074,0.0,1.0
2022-12-06,23.0,23.52,22.9,23.19,1232,19.6858924883741,20.1309648402852,19.6003016514682,19.8485150784955,1439.40641841534,0.0,1.0
2022-12-07,22.22,23.05,22.22,23.05,603,19.0182839605075,19.7286879068271,19.0182839605075,19.7286879068271,704.51466745491,0.0,1.0
2022-12-08,22.55,22.55,22.55,22.55,717,19.3007337222973,19.3007337222973,19.3007337222973,19.3007337222973,837.70649513295,0.0,1.0
2022-12-09,22.55,22.55,22.55,22.55,403,19.3007337222973,19.3007337222973,19.3007337222973,19.3007337222973,470.844794335535,0.0,1.0
2022-12-12,23.0825,23.0825,22.9497,22.9497,932,19.7565049288216,19.7565049288216,19.6428402974104,19.6428402974104,1088.90160873628,0.0,1.0
2022-12-13,22.5876,22.5876,22.2894,22.2894,1605,19.3329158769739,19.3329158769739,19.0776840013203,19.0776840013203,1875.20073178297,0.0,1.0
2022-12-14,22.68,22.68,22.68,22.68,102,19.412001810275,19.412001810275,19.412001810275,19.412001810275,119.17163529088,0.0,1.0
2022-12-15,22.951,23.5002,22.83,23.38,2237,19.6439529782902,20.1140178545778,19.540388065634,20.0111376686169,2613.59753084019,0.0,1.0
2022-12-16,22.9911,23.17,22.9911,23.17,750,19.6782749038895,19.8313969111143,19.6782749038895,19.8313969111143,876.262024197648,0.0,1.0
2022-12-19,22.9911,22.9911,22.9911,22.9911,191,19.6782749038895,19.6782749038895,19.6782749038895,19.6782749038895,223.154728829001,0.0,1.0
2022-12-20,22.9911,22.9911,22.9911,22.9911,59,19.6782749038895,19.6782749038895,19.6782749038895,19.6782749038895,68.932612570215,0.0,1.0
2022-12-21,22.94,23.1,22.55,23.1,6254,19.6345379862306,19.7714833252801,19.3007337222973,19.7714833252801,7306.85693244277,0.0,1.0
2022-12-22,22.8,22.83,22.8,22.8,857,19.5147108145622,19.540388065634,19.5147108145622,19.5147108145622,1001.27540631651,0.0,1.0
2022-12-23,22.8,22.8,22.8,22.8,74,19.5147108145622,19.5147108145622,19.5147108145622,19.5147108145622,86.4578530541679,0.0,1.0
2022-12-27,22.89,22.89,22.7866,22.7866,305,19.5917425677776,19.5917425677776,19.5032416424168,19.5032416424168,356.346556507043,0.0,1.0
2022-12-28,22.02,22.16,22.02,22.08,1158,18.8471022866956,18.966929458364,18.8471022866956,18.8984567888392,1352.94856536117,0.0,1.0
2022-12-29,22.03,22.03,21.75,22.0,7743,18.8556613703862,18.8556613703862,18.6160070270495,18.8299841193144,9046.52913781651,0.0,1.0
2022-12-30,22.06,22.0601,22.06,22.0601,475,18.881338621458,18.8814242122949,18.881338621458,18.8814242122949,554.96594865851,0.0,1.0
2023-01-03,22.06,22.06,22.06,22.06,0,18.881338621458,18.881338621458,18.881338621458,18.881338621458,0,0.0,1.0
2023-01-04,22.21,22.4425,22.1,22.1,2089,19.009724876817,19.2087235726233,18.9155749562204,18.9155749562204,2440.68182473184,0.0,1.0
2023-01-05,22.89,23.4399,22.31,22.3101,3569,19.5917425677776,20.0624065799235,19.0953157137229,19.0954013045598,4169.8388858152,0.0,1.0
2023-01-06,22.76,22.89,22.68,22.79,2333,19.4804744797998,19.5917425677776,19.412001810275,19.5061517308716,2725.75906993748,0.0,1.0
2023-01-09,22.77,22.88,22.77,22.88,534,19.4890335634904,19.583183484087,19.4890335634904,19.583183484087,623.898561228725,0.0,1.0
2023-01-10,22.77,22.77,22.77,22.77,212,19.4890335634904,19.4890335634904,19.4890335634904,19.4890335634904,247.690065506535,0.0,1.0
2023-01-11,22.75,22.82,22.75,22.82,1083,19.4719153961092,19.5318289819434,19.4719153961092,19.5318289819434,1265.3223629414,0.0,1.0
2023-01-12,22.75,22.75,22.75,22.75,50,19.4719153961092,19.4719153961092,19.4719153961092,19.4719153961092,58.4174682798432,0.0,1.0
2023-01-13,22.75,22.75,22.75,22.75,0,19.4719153961092,19.4719153961092,19.4719153961092,19.4719153961092,0,0.0,1.0
2023-01-17,23.48,23.48,23.3402,23.3402,643,20.0967285055228,20.0967285055228,19.9770725155283,19.9770725155283,751.248642078784,0.0,1.0
2023-01-18,23.5,23.6133,23.48,23.48,1330,20.113846672904,20.2108210911185,20.0967285055228,20.0967285055228,1553.90465624383,0.0,1.0
2023-01-19,23.5,23.5,23.5,23.5,0,20.113846672904,20.113846672904,20.113846672904,20.113846672904,0,0.0,1.0
2023-01-20,22.9,23.98,22.9,23.93,1035,19.6003016514682,20.5246826900527,19.6003016514682,20.4818872715997,1209.24159339275,0.0,1.0
2023-01-23,23.06,23.06,23.06,23.06,939,19.7372469905177,19.7372469905177,19.7372469905177,19.7372469905177,1097.08005429546,0.0,1.0
2023-01-24,23.06,23.06,23.06,23.06,1255,19.7372469905177,19.7372469905177,19.7372469905177,19.7372469905177,1466.27845382407,0.0,1.0
2023-01-25,23.06,23.06,23.06,23.06,346,19.7372469905177,19.7372469905177,19.7372469905177,19.7372469905177,404.248880496515,0.0,1.0
2023-01-26,23.75,23.79,23.6,23.6,4967,20.327823765169,20.3620600999313,20.19943750981,20.19943750981,5803.19129891961,0.0,1.0
2023-01-27,23.75,23.75,23.485,23.485,386,20.327823765169,20.327823765169,20.1010080473681,20.1010080473681,450.982855120388,0.0,1.0
2023-01-30,23.9,23.9,23.85,23.86,1798,20.4562100205279,20.4562100205279,20.4134146020749,20.4219736857655,2100.69215934316,0.0,1.0
2023-01-31,24.14,24.26,24.1184,24.26,8411,20.6616280291023,20.7643370333894,20.6431404083306,20.7643370333894,9826.9865140352,0.0,1.0
2023-02-01,24.01,25.1,23.96,24.14,4671,20.5503599411245,21.4833000633996,20.5075645226715,20.6616280291023,5457.35988670295,0.0,1.0
2023-02-02,24.4964,24.77,24.19,24.19,10688,20.9666737718352,21.2008503016099,20.7044234475552,20.7044234475552,12487.3180194993,0.0,1.0
2023-02-03,24.165,24.45,24.165,24.44,1955,20.6830257383287,20.9269596235108,20.6830257383287,20.9184005398202,2284.12300974187,0.0,1.0
2023-02-06,23.68,23.68,23.68,23.68,252,20.2679101793348,20.2679101793348,20.2679101793348,20.2679101793348,294.424040130409,0.0,1.0
2023-02-07,23.35,23.68,23.35,23.68,834,19.9854604175451,20.2679101793348,19.9854604175451,20.2679101793348,974.403370907783,0.0,1.0
2023-02-08,24.24,24.5899,23.48,23.53,1094,20.7472188660082,21.0467012043422,20.0967285055228,20.1395239239758,1278.17420596297,0.0,1.0
2023-02-09,24.24,24.24,24.24,24.24,18,20.7472188660082,20.7472188660082,20.7472188660082,20.7472188660082,21.0302885807436,0.0,1.0
2023-02-10,23.9043,23.9043,23.66,23.66,5445,20.4598904265149,20.4598904265149,20.2507920119536,20.2507920119536,6361.66229567491,0.0,1.0
2023-02-13,24.0,24.0,24.0,24.0,650,20.5418008574339,20.5418008574339,20.5418008574339,20.5418008574339,759.427087637961,0.0,1.0
2023-02-14,24.0,24.0,24.0,24.0,379,20.5418008574339,20.5418008574339,20.5418008574339,20.5418008574339,442.804409561211,0.0,1.0
2023-02-15,24.0,24.0,24.0,24.0,593,20.5418008574339,20.5418008574339,20.5418008574339,20.5418008574339,692.83117379894,0.0,1.0
2023-02-16,24.4899,24.4899,24.4899,24.4899,653,20.9611103674363,20.9611103674363,20.9611103674363,20.9611103674363,762.932135734751,0.0,1.0
2023-02-17,24.4899,24.4899,24.4899,24.4899,10,20.9611103674363,20.9611103674363,20.9611103674363,20.9611103674363,11.6834936559686,0.0,1.0
2023-02-21,24.25,24.39,23.655,24.28,8920,20.7557779496988,20.8756051213672,20.2465124701083,20.7814552007706,10421.676341124,0.0,1.0
2023-02-22,24.21,24.21,23.95,23.95,3174,20.7215416149364,20.7215416149364,20.4990054389809,20.4990054389809,3708.34088640445,0.0,1.0
2023-02-23,24.11,24.37,24.11,24.37,1820,20.6359507780305,20.858486953986,20.6359507780305,20.858486953986,2126.39584538629,0.0,1.0
2023-02-24,24.45,24.78,24.45,24.61,1800,20.9269596235108,21.2094093853005,20.9269596235108,21.0639049625603,2103.02885807435,0.0,1.0
2023-02-27,24.39,24.41,23.9285,24.39,3735,21.1430764866984,21.1604139827924,20.7430137643281,21.1430764866984,4308.58063902436,0.3125,1.0
2023-02-28,24.1,24.1,24.1,24.1,100,20.8916827933346,20.8916827933346,20.8916827933346,20.8916827933346,115.356911352727,0.0,1.0
2023-03-01,24.1,24.4,24.1,24.4,2698,20.8916827933346,21.1517452347454,20.8916827933346,21.1517452347454,3112.32946829659,0.0,1.0
2023-03-02,24.17,24.32,23.98,24.32,2918,20.9523640296638,21.0823952503692,20.7876578167703,21.0823952503692,3366.11467327258,0.0,1.0
2023-03-03,24.13,24.35,24.13,24.35,898,20.9176890374757,21.1084014945103,20.9176890374757,21.1084014945103,1035.90506394749,0.0,1.0
2023-03-06,24.1,24.1,24.1,24.1,222,20.8916827933346,20.8916827933346,20.8916827933346,20.8916827933346,256.092343203055,0.0,1.0
2023-03-07,23.66,24.01,23.3533,23.71,1419,20.5102578792654,20.8136640609113,20.2443873766631,20.5536016195005,1636.9145720952,0.0,1.0
2023-03-08,23.6601,23.6601,23.6601,23.6601,627,20.5103445667459,20.5103445667459,20.5103445667459,20.5103445667459,723.287834181601,0.0,1.0
2023-03-09,23.5,23.75,23.4,23.75,5259,20.371557910513,20.5882766116886,20.2848704300427,20.5882766116886,6066.61996803993,0.0,1.0
2023-03-10,23.5,23.5,23.5,23.5,98,20.371557910513,20.371557910513,20.371557910513,20.371557910513,113.049773125673,0.0,1.0
2023-03-13,22.75,23.11,22.49,23.11,1363,19.721401806986,20.0334767366789,19.4960143577633,20.0334767366789,1572.31470173767,0.0,1.0
2023-03-14,23.4,23.71,23.23,23.23,1992,20.2848704300427,20.5536016195005,20.1375017132433,20.1375017132433,2297.90967414633,0.0,1.0
2023-03-15,23.4,23.4,23.4,23.4,55,20.2848704300427,20.2848704300427,20.2848704300427,20.2848704300427,63.4463012440001,0.0,1.0
2023-03-16,23.4,23.4,23.4,23.4,84,20.2848704300427,20.2848704300427,20.2848704300427,20.2848704300427,96.8998055362911,0.0,1.0
2023-03-17,22.7736,22.8361,22.2601,22.31,1201,19.741860052377,19.7960397276709,19.2967198401621,19.3399768929168,1385.43650534625,0.0,1.0
2023-03-20,22.787,22.787,22.787,22.787,243,19.75347617476,19.75347617476,19.75347617476,19.75347617476,280.317294587127,0.0,1.0
2023-03-21,22.33,23.78,22.33,23.78,28250,19.3573143890108,20.6142828558297,19.3573143890108,20.6142828558297,32588.3274571456,0.0,1.0
2023-03-22,22.45,22.51,22.29,22.38,11798,19.4613393655752,19.5133518538573,19.3226393968227,19.400658129246,13609.8084013948,0.0,1.0
2023-03-23,22.35,22.7624,22.34,22.36,1556,19.3746518851049,19.7321510545643,19.3659831370579,19.3833206331519,1794.95354064844,0.0,1.0
2023-03-24,22.35,22.35,22.35,22.35,33,19.3746518851049,19.3746518851049,19.3746518851049,19.3746518851049,38.0677807464001,0.0,1.0
2023-03-27,22.64,22.64,22.64,22.64,121,19.6260455784687,19.6260455784687,19.6260455784687,19.6260455784687,139.5818627368,0.0,1.0
2023-03-28,22.0,22.615,21.89,22.5902,1459,19.071245703459,19.6043737083511,18.9758894749417,19.5828752131945,1683.05733663629,0.0,1.0
2023-03-29,23.16,23.16,22.43,22.75,3305,20.0768204769141,20.0768204769141,19.4440018694811,19.721401806986,3812.54592020764,0.0,1.0
2023-03-30,23.09,23.21,23.09,23.21,342,20.0161392405849,20.1201642171492,20.0161392405849,20.1201642171492,394.520636826328,0.0,1.0
2023-03-31,23.34,23.38,22.955,23.19,2451,20.2328579417605,20.2675329339487,19.89911114195,20.1028267210552,2827.39789725536,0.0,1.0
2023-04-03,22.91,23.34,22.8,23.0852,10105,19.8601017757384,20.2328579417605,19.7647455472211,20.0119782415223,11656.8158921931,0.0,1.0
2023-04-04,22.81,22.81,22.81,22.81,329,19.7734142952681,19.7734142952681,19.7734142952681,19.7734142952681,379.524238350474,0.0,1.0
2023-04-05,23.13,23.13,23.13,23.13,400,20.050814232773,20.050814232773,20.050814232773,20.050814232773,461.42764541091,0.0,1.0
2023-04-06,23.38,23.44,23.125,23.125,1175,20.2675329339487,20.3195454222308,20.0464798587495,20.0464798587495,1355.44370839454,0.0,1.0
2023-04-10,23.115,23.115,23.05,23.05,270,20.0378111107024,20.0378111107024,19.9814642483968,19.9814642483968,311.463660652365,0.0,1.0
2023-04-11,23.15,23.15,23.15,23.15,221,20.068151728867,20.068151728867,20.068151728867,20.068151728867,254.938774089528,0.0,1.0
2023-04-12,23.3959,23.3959,23.3959,23.3959,254,20.2813162433434,20.2813162433434,20.2813162433434,20.2813162433434,293.006554835928,0.0,1.0
2023-04-13,23.138,23.3866,23.1199,23.3866,1797,20.0577492312106,20.2732543076597,20.0420587972455,20.2732543076597,2072.96369700851,0.0,1.0
2023-04-14,23.138,23.138,23.138,23.138,0,20.0577492312106,20.0577492312106,20.0577492312106,20.0577492312106,0,0.0,1.0
2023-04-17,23.5197,23.98,23.06,23.98,3003,20.3886353441656,20.7876578167703,19.9901329964438,20.7876578167703,3464.16804792241,0.0,1.0
2023-04-18,23.63,23.64,23.3668,23.64,3783,20.4842516351243,20.4929203831714,20.2560901865266,20.4929203831714,4363.95195647369,0.0,1.0
2023-04-19,23.45,23.63,23.1168,23.63,2369,20.3282141702778,20.4842516351243,20.0393714853509,20.4842516351243,2732.80522994612,0.0,1.0
2023-04-20,23.69,23.72,23.67,23.72,2681,20.5362641234065,20.5622703675476,20.5189266273124,20.5622703675476,3092.71879336662,0.0,1.0
2023-04-21,23.69,23.69,23.69,23.69,0,20.5362641234065,20.5362641234065,20.5362641234065,20.5362641234065,0,0.0,1.0
2023-04-24,23.69,23.85,23.59,23.59,7721,20.5362641234065,20.6749640921589,20.4495766429362,20.4495766429362,8906.70712554408,0.0,1.0
2023-04-25,23.85,23.85,23.85,23.85,3100,20.6749640921589,20.6749640921589,20.6749640921589,20.6749640921589,3576.06425193456,0.0,1.0
2023-04-26,23.46,23.88,22.95,23.88,1810,20.3368829183249,20.7009703363,19.8947767679265,20.7009703363,2087.96009548436,0.0,1.0
2023-04-27,23.75,23.83,23.43,23.7,2849,20.5882766116886,20.6576265960649,20.3108766741838,20.5449328714535,3286.51840443921,0.0,1.0
2023-04-28,23.75,23.75,23.75,23.75,10,20.5882766116886,20.5882766116886,20.5882766116886,20.5882766116886,11.5356911352728,0.0,1.0
2023-05-01,23.955,23.98,23.955,23.98,611,20.7659859466527,20.7876578167703,20.7659859466527,20.7876578167703,704.830728365165,0.0,1.0
2023-05-02,23.65,23.93,23.57,23.57,1010,20.5015891312184,20.7443140765351,20.4322391468422,20.4322391468422,1165.10480466255,0.0,1.0
2023-05-03,23.81,24.03,23.81,24.03,667,20.6402890999708,20.8310015570054,20.6402890999708,20.8310015570054,769.430598722693,0.0,1.0
2023-05-04,23.507,23.79,23.0419,23.79,3684,20.3776260341459,20.6229516038768,19.9744425624787,20.6229516038768,4249.74861423448,0.0,1.0
2023-05-05,23.9,24.73,23.9,24.59,1602,20.718307832394,21.4378139202973,20.718307832394,21.3164514476389,1848.0177198707,0.0,1.0
2023-05-08,24.03,24.37,24.0,24.37,1075,20.8310015570054,21.1257389906043,20.8049953128643,21.1257389906043,1240.08679704182,0.0,1.0
2023-05-09,23.7,23.7,23.7,23.7,223,20.5449328714535,20.5449328714535,20.5449328714535,20.5449328714535,257.245912316582,0.0,1.0
2023-05-10,23.39,23.73,23.1226,23.71,2878,20.2762016819957,20.5709391155946,20.0443993592182,20.5536016195005,3319.97190873149,0.0,1.0
2023-05-11,24.0,24.0,23.75,23.75,1123,20.8049953128643,20.8049953128643,20.5882766116886,20.5882766116886,1295.45811449113,0.0,1.0
2023-05-12,23.67,24.07,23.67,24.07,370,20.5189266273124,20.8656765491935,20.5189266273124,20.8656765491935,426.820572005092,0.0,1.0
2023-05-15,23.67,23.67,23.67,23.67,1,20.5189266273124,20.5189266273124,20.5189266273124,20.5189266273124,1.15356911352728,0.0,1.0
2023-05-16,23.67,23.67,23.67,23.67,11,20.5189266273124,20.5189266273124,20.5189266273124,20.5189266273124,12.6892602488,0.0,1.0
2023-05-17,23.67,23.67,23.67,23.67,0,20.5189266273124,20.5189266273124,20.5189266273124,20.5189266273124,0,0.0,1.0
2023-05-18,23.9,24.29,23.9,24.19,2985,20.718307832394,21.0563890062281,20.718307832394,20.9697015257578,3443.40380387892,0.0,1.0
2023-05-19,23.81,23.81,23.7,23.7,255,20.6402890999708,20.6402890999708,20.5449328714535,20.5449328714535,294.160123949455,0.0,1.0
2023-05-22,23.81,23.81,23.81,23.81,0,20.6402890999708,20.6402890999708,20.6402890999708,20.6402890999708,0,0.0,1.0
2023-05-23,23.63,23.98,23.63,23.98,2419,20.4842516351243,20.7876578167703,20.4842516351243,20.7876578167703,2790.48368562248,0.0,1.0
2023-05-24,23.63,23.655,23.63,23.655,648,20.4842516351243,20.5059235052419,20.4842516351243,20.5059235052419,747.512785565675,0.0,1.0
2023-05-25,23.32,23.63,23.32,23.63,639,20.2155204456665,20.4842516351243,20.2155204456665,20.4842516351243,737.130663543929,0.0,1.0
2023-05-26,23.6001,23.6001,23.6,23.6,975,20.4583320784637,20.4583320784637,20.4582453909833,20.4582453909833,1124.72988568909,0.0,1.0
2023-05-30,23.3,23.66,23.18,23.66,1705,20.469081326042,20.7853418100495,20.3636611647062,20.7853418100495,1940.80522556025,0.3125,1.0
2023-05-31,23.3229,23.3316,23.2,23.2,1038,20.4891990068303,20.4968419685271,20.3812311915955,20.3812311915955,1181.55766811234,0.0,1.0
2023-06-01,23.435,23.435,23.435,23.435,267,20.5876790075448,20.5876790075448,20.5876790075448,20.5876790075448,303.92668341618,0.0,1.0
2023-06-02,23.84,23.84,23.51,23.51,275,20.9434720520533,20.9434720520533,20.6535666083798,20.6535666083798,313.033100896814,0.0,1.0
2023-06-05,23.59,23.59,23.57,23.57,200,20.723846715937,20.723846715937,20.7062766890477,20.7062766890477,227.660437015864,0.0,1.0
2023-06-06,23.59,23.59,23.59,23.59,0,20.723846715937,20.723846715937,20.723846715937,20.723846715937,0,0.0,1.0
2023-06-07,23.59,23.59,23.59,23.59,187,20.723846715937,20.723846715937,20.723846715937,20.723846715937,212.862508609833,0.0,1.0
2023-06-08,23.59,23.59,23.59,23.59,530,20.723846715937,20.723846715937,20.723846715937,20.723846715937,603.30015809204,0.0,1.0
2023-06-09,23.59,23.59,23.59,23.59,67,20.723846715937,20.723846715937,20.723846715937,20.723846715937,76.2662464003145,0.0,1.0
2023-06-12,23.38,23.74,23.2331,23.74,3400,20.5393614335993,20.8556219176068,20.4103095860973,20.8556219176068,3870.22742926969,0.0,1.0
2023-06-13,23.2133,23.2133,23.211,23.211,336,20.3929152594769,20.3929152594769,20.3908947063846,20.3908947063846,382.469534186652,0.0,1.0
2023-06-14,23.05,23.38,23.05,23.21,1787,20.2494559899257,20.5393614335993,20.2494559899257,20.3900162050402,2034.14600473675,0.0,1.0
2023-06-15,23.01,23.45,22.72,23.45,2677,20.2143159361471,20.6008565277118,19.9595505462521,20.6008565277118,3047.23494945735,0.0,1.0
2023-06-16,23.055,23.055,23.055,23.055,685,20.253848496648,20.253848496648,20.253848496648,20.253848496648,779.736996779337,0.0,1.0
2023-06-20,23.2,23.2,23.2,23.2,142,20.3812311915955,20.3812311915955,20.3812311915955,20.3812311915955,161.638910281264,0.0,1.0
2023-06-21,22.83,22.83,22.83,22.83,1083,20.0561856941433,20.0561856941433,20.0561856941433,20.0561856941433,1232.78126644091,0.0,1.0
2023-06-22,22.83,22.83,22.83,22.83,0,20.0561856941433,20.0561856941433,20.0561856941433,20.0561856941433,0,0.0,1.0
2023-06-23,22.7501,22.79,22.75,22.79,1516,19.9859934367206,20.0210456403647,19.9859055865861,20.0210456403647,1725.66611258025,0.0,1.0
2023-06-26,22.7501,22.7501,22.7501,22.7501,379,19.9859934367206,19.9859934367206,19.9859934367206,19.9859934367206,431.416528145062,0.0,1.0
2023-06-27,22.7474,22.8161,22.6,22.8161,5934,19.9836214830905,20.0439745254553,19.8541303849163,20.0439745254553,6754.6851662607,0.0,1.0
2023-06-28,22.71,22.71,22.57,22.57,1638,19.9507655328075,19.9507655328075,19.8277753445823,19.8277753445823,1864.53897915993,0.0,1.0
2023-06-29,22.7708,22.7708,22.56,22.56,1267,20.004178414551,20.004178414551,19.8189903311377,19.8189903311377,1442.2288684955,0.0,1.0
2023-06-30,22.7708,22.7708,22.7708,22.7708,254,20.004178414551,20.004178414551,20.004178414551,20.004178414551,289.128755010148,0.0,1.0
2023-07-03,23.1,23.165,22.72,22.72,1420,20.293381057149,20.3504836445392,19.9595505462521,19.9595505462521,1616.38910281264,0.0,1.0
2023-07-05,23.11,23.25,23.11,23.15,1246,20.3021660705936,20.4251562588188,20.3021660705936,20.3373061243722,1418.32452260884,0.0,1.0
2023-07-06,22.85,22.85,22.85,22.85,260,20.0737557210326,20.0737557210326,20.0737557210326,20.0737557210326,295.958568120624,0.0,1.0
2023-07-07,22.52,22.52,22.52,22.52,235,19.7838502773591,19.7838502773591,19.7838502773591,19.7838502773591,267.501013493641,0.0,1.0
2023-07-10,22.8985,22.8985,22.8985,22.8985,324,20.1163630362392,20.1163630362392,20.1163630362392,20.1163630362392,368.809907965701,0.0,1.0
2023-07-11,22.8985,22.8985,22.8985,22.8985,2,20.1163630362392,20.1163630362392,20.1163630362392,20.1163630362392,2.27660437015865,0.0,1.0
2023-07-12,22.8985,22.8985,22.8985,22.8985,31,20.1163630362392,20.1163630362392,20.1163630362392,20.1163630362392,35.287367737459,0.0,1.0
2023-07-13,22.71,22.76,22.71,22.71,633,19.9507655328075,19.9946906000308,19.9507655328075,19.9507655328075,720.545283155211,0.0,1.0
2023-07-14,22.71,22.71,22.71,22.71,432,19.9507655328075,19.9507655328075,19.9507655328075,19.9507655328075,491.746543954267,0.0,1.0
2023-07-17,22.62,23.0,22.51,22.51,746,19.8717004118056,20.2055309227024,19.7750652639144,19.7750652639144,849.173430069175,0.0,1.0
2023-07-18,22.62,22.62,22.62,22.62,12,19.8717004118056,19.8717004118056,19.8717004118056,19.8717004118056,13.6596262209519,0.0,1.0
2023-07-19,22.8783,22.8783,22.68,22.68,559,20.098617309081,20.098617309081,19.9244104924735,19.9244104924735,636.310921459341,0.0,1.0
2023-07-20,22.8783,22.8783,22.8783,22.8783,80,20.098617309081,20.098617309081,20.098617309081,20.098617309081,91.0641748063458,0.0,1.0
2023-07-21,22.84,22.84,22.64,22.64,762,20.064970707588,20.064970707588,19.8892704386949,19.8892704386949,867.386265030443,0.0,1.0
2023-07-24,22.78,22.78,22.78,22.78,284,20.0122606269201,20.0122606269201,20.0122606269201,20.0122606269201,323.277820562527,0.0,1.0
2023-07-25,22.6916,22.7482,22.53,22.64,1104,19.9346011080693,19.9843242841661,19.7926352908037,19.8892704386949,1256.68561232757,0.0,1.0
2023-07-26,22.745,22.745,22.745,22.745,626,19.9815130798638,19.9815130798638,19.9815130798638,19.9815130798638,712.577167859655,0.0,1.0
2023-07-27,22.74,22.74,22.74,22.74,331,19.9771205731414,19.9771205731414,19.9771205731414,19.9771205731414,376.778023261257,0.0,1.0
2023-07-28,22.67,22.73,22.56,22.73,2654,19.9156254790289,19.9683355596968,19.8189903311377,19.9683355596968,3021.05399920052,0.0,1.0
2023-07-31,22.8,22.8,22.5625,22.65,1213,20.0298306538094,20.0298306538094,19.8211865844989,19.8980554521396,1380.76055050122,0.0,1.0
2023-08-01,22.8,22.8,22.8,22.8,185,20.0298306538094,20.0298306538094,20.0298306538094,20.0298306538094,210.585904239674,0.0,1.0
2023-08-02,22.5,22.58,22.5,22.53,2021,19.7662802504698,19.836560358027,19.7662802504698,19.7926352908037,2300.50871604531,0.0,1.0
2023-08-03,22.29,22.688,22.27,22.48,8941,19.5817949681321,19.9314385032293,19.5642249412427,19.7487102235805,10177.5598367942,0.0,1.0
2023-08-04,22.3101,22.35,22.31,22.35,627,19.5994528451558,19.6345050488,19.5993649950214,19.6345050488,713.715470044735,0.0,1.0
2023-08-07,22.3601,22.3601,22.3601,22.3601,250,19.6433779123791,19.6433779123791,19.6433779123791,19.6433779123791,284.57554626983,0.0,1.0
2023-08-08,22.3725,22.3725,22.31,22.31,225,19.6542713290504,19.6542713290504,19.5993649950214,19.5993649950214,256.117991642848,0.0,1.0
2023-08-09,22.29,22.29,22.28,22.29,608,19.5817949681321,19.5817949681321,19.5730099546874,19.5817949681321,692.087728528226,0.0,1.0
2023-08-10,22.36,22.3701,22.3,22.3,1381,19.6432900622446,19.6521629258237,19.5905799815767,19.5905799815767,1571.99531759455,0.0,1.0
2023-08-11,22.36,22.36,22.36,22.36,2,19.6432900622446,19.6432900622446,19.6432900622446,19.6432900622446,2.27660437015865,0.0,1.0
2023-08-14,22.36,22.36,22.36,22.36,20,19.6432900622446,19.6432900622446,19.6432900622446,19.6432900622446,22.7660437015865,0.0,1.0
2023-08-15,22.43,22.43,22.39,22.39,304,19.7047851563572,19.7047851563572,19.6696451025786,19.6696451025786,346.043864264114,0.0,1.0
2023-08-16,22.2,22.2,22.19,22.19,247,19.5027298471302,19.5027298471302,19.4939448336855,19.4939448336855,281.160639714592,0.0,1.0
2023-08-17,22.0491,22.0491,21.98,22.01,1819,19.3701639942504,19.3701639942504,19.3094595513478,19.3358145916818,2070.57167465928,0.0,1.0
2023-08-18,22.1043,22.44,21.995,22.44,1080,19.4186572684648,19.7135701698019,19.3226370715148,19.7135701698019,1229.36635988567,0.0,1.0
2023-08-21,21.77,22.0,21.75,22.0,3275,19.1249742690101,19.3270295782371,19.1074042421208,19.3270295782371,3727.93965613478,0.0,1.0
2023-08-22,21.53,21.6,21.53,21.53,1232,18.9141339463384,18.975629040451,18.9141339463384,18.9141339463384,1402.38829201773,0.0,1.0
2023-08-23,21.774,21.83,21.774,21.83,875,19.1284882743879,19.177684349678,19.1284882743879,19.177684349678,996.01441194441,0.0,1.0
2023-08-24,21.63,21.95,21.62,21.63,2043,19.0019840807849,19.2831045110138,18.9931990673403,19.0019840807849,2325.55136411706,0.0,1.0
2023-08-25,21.62,21.76,21.57,21.57,3424,18.9931990673403,19.1161892555654,18.949274000117,18.949274000117,3897.5466817116,0.0,1.0
2023-08-28,21.695,21.77,21.63,21.63,1481,19.0590866681752,19.1249742690101,19.0019840807849,19.0019840807849,1685.82553610248,0.0,1.0
2023-08-29,21.86,21.92,21.72,21.78,3116,19.204039390012,19.2567494706799,19.0810492017868,19.1337592824547,3546.94960870716,0.0,1.0
2023-08-30,21.53,21.66,21.42,21.64,2326,19.1886656164838,19.3045284372057,19.0906278451037,19.2867033878639,2609.81044752692,0.3125,1.0
2023-08-31,21.65,21.66,21.5,21.5,2754,19.2956159125348,19.3045284372057,19.1619280424711,19.1619280424711,3090.03352213634,0.0,1.0
2023-09-01,21.7699,21.78,21.5499,21.6,3969,19.4024770833391,19.4114787332567,19.2064015405789,19.2510532891802,4453.28360543179,0.0,1.0
2023-09-05,21.7199,21.72,21.4,21.58,3627,19.3579144599845,19.3580035852312,19.0728027957619,19.2332282398384,4069.55395235604,0.0,1.0
2023-09-06,21.57,21.76,21.56,21.62,5792,19.2243157151675,19.3936536839149,19.2154031904966,19.2688783385221,6498.71973863968,0.0,1.0
2023-09-07,21.65,21.65,21.26,21.58,3032,19.2956159125348,19.2956159125348,18.9480274503691,19.2332282398384,3401.95411732658,0.0,1.0
2023-09-08,21.7376,21.83,21.73,21.73,2298,19.3736896286521,19.4560413566113,19.3669161099022,19.3669161099022,2578.39398470199,0.0,1.0
2023-09-11,21.75,21.7953,21.75,21.7953,731,19.384741159244,19.4251148960032,19.384741159244,19.4251148960032,820.194083036189,0.0,1.0
2023-09-12,21.8399,21.8399,21.7322,21.745,676,19.4648647560355,19.4648647560355,19.3688768653298,19.3802848969085,758.483173915821,0.0,1.0
2023-09-13,21.8199,21.83,21.662,21.662,6184,19.4470397066937,19.4560413566113,19.3063109421399,19.3063109421399,6938.5502181885,0.0,1.0
2023-09-14,21.66,21.86,21.63,21.86,9132,19.3045284372057,19.4827789306241,19.277790863193,19.4827789306241,10246.2549470403,0.0,1.0
2023-09-15,21.56,21.705,21.56,21.69,3034,19.2154031904966,19.3446347982249,19.2154031904966,19.3312660112185,3404.19815038549,0.0,1.0
2023-09-18,21.63,21.8999,21.62,21.81,2709,19.277790863193,19.518339904061,19.2688783385221,19.4382163072695,3039.54277831058,0.0,1.0
2023-09-19,21.51,21.84,21.5,21.8338,6174,19.170840567142,19.4649538812822,19.1619280424711,19.4594281159863,6927.33005289388,0.0,1.0
2023-09-20,21.52,21.8529,21.52,21.7,4557,19.1797530918129,19.4764510381077,19.1797530918129,19.3401785358894,5113.02932475501,0.0,1.0
2023-09-21,21.39,21.51,21.32,21.51,1091,19.063890271091,19.170840567142,19.0015025983946,19.170840567142,1224.12003364225,0.0,1.0
2023-09-22,21.42,21.42,21.42,21.42,248,19.0906278451037,19.0906278451037,19.0906278451037,19.0906278451037,278.260099306396,0.0,1.0
2023-09-25,21.3,21.53,21.26,21.4,1717,18.9836775490527,19.1886656164838,18.9480274503691,19.0728027957619,1926.50238108501,0.0,1.0
2023-09-26,21.09,21.23,21.09,21.23,1238,18.7965145309635,18.9212898763563,18.7965145309635,18.9212898763563,1389.05646347305,0.0,1.0
2023-09-27,21.39,21.6083,21.08,21.4,4054,19.063890271091,19.2584506846571,18.7876020062926,19.0728027957619,4548.65501043599,0.0,1.0
2023-09-28,21.58,21.6,21.29,21.29,9713,19.2332282398384,19.2510532891802,18.9747650243818,18.9747650243818,10898.1465506573,0.0,1.0
2023-09-29,21.52,21.84,21.47,21.8099,6781,19.1797530918129,19.4649538812822,19.1351904684583,19.4381271820228,7608.39408627688,0.0,1.0
2023-10-02,21.215,21.49,21.16,21.49,5439,18.9079210893499,19.1530155178002,18.8589022036599,19.1530155178002,6102.64790373987,0.0,1.0
2023-10-03,20.5499,20.925,20.465,20.92,5418,18.3151490734873,18.6494578738934,18.2394817390312,18.6450016115579,6079.08555662116,0.0,1.0
2023-10-04,20.5198,20.66,20.415,20.66,1557,18.2883223742278,18.4132759701141,18.1949191156766,18.4132759701141,1746.9797363712,0.0,1.0
2023-10-05,20.4599,20.6299,20.36,20.6,2495,18.234936351449,18.3864492708546,18.1459002299866,18.3598008220886,2799.43124100587,0.0,1.0
2023-10-06,20.33,20.53,20.05,20.33,3364,18.1191626559738,18.2974131493921,17.8696119651881,18.1191626559738,3774.46360510772,0.0,1.0
2023-10-09,20.16,20.16,20.16,20.16,206,17.9676497365682,17.9676497365682,17.9676497365682,17.9676497365682,231.135405069022,0.0,1.0
2023-10-10,20.34,20.44,20.27,20.43,1282,18.1280751806447,18.2172004273539,18.0656875079483,18.208287902683,1438.42519076935,0.0,1.0
2023-10-11,20.26,20.6144,20.26,20.4,3160,18.0567749832774,18.3726348576147,18.0567749832774,18.1815503286702,3545.57223309762,0.0,1.0
2023-10-12,20.21,20.33,20.16,20.33,2068,18.0122123599228,18.1191626559738,17.9676497365682,18.1191626559738,2320.33018292591,0.0,1.0
2023-10-13,19.82,20.34,19.81,20.25,3293,17.6646238977571,18.1280751806447,17.6557113730861,18.0478624586065,3694.80043151596,0.0,1.0
2023-10-16,19.87,19.98,19.77,19.77,2013,17.7091865211116,17.8072242924917,17.6200612744025,17.6200612744025,2258.61927380554,0.0,1.0
2023-10-17,19.71,19.9,19.5701,19.83,6677,17.566586126377,17.7359240951244,17.4418999062308,17.673536422428,7491.70436721289,0.0,1.0
2023-10-18,19.565,19.78,19.44,19.78,1845,17.4373545186487,17.6289737990734,17.3259479602622,17.6289737990734,2070.12049685604,0.0,1.0
2023-10-19,19.49,19.49,19.49,19.49,290,17.3705105836168,17.3705105836168,17.3705105836168,17.3705105836168,325.384793543769,0.0,1.0
2023-10-20,19.52,19.52,19.33,19.33,1558,17.3972481576295,17.3972481576295,17.2279101888821,17.2279101888821,1748.10175290066,0.0,1.0
2023-10-23,19.5699,19.6699,19.5,19.59,3398,17.4417216557374,17.5308469024466,17.3794231082877,17.459635830326,3812.6121671094,0.0,1.0
2023-10-24,19.8,19.83,19.46,19.67,5928,17.6467988484152,17.673536422428,17.343773009604,17.5309360276933,6651.31398664642,0.0,1.0
2023-10-25,19.55,19.55,19.55,19.55,243,17.4239857316423,17.4239857316423,17.4239857316423,17.4239857316423,272.650016659089,0.0,1.0
2023-10-26,19.6,19.7197,19.55,19.68,885,17.4685483549969,17.5752312753078,17.4239857316423,17.5398485523642,992.984628573224,0.0,1.0
2023-10-27,19.48,19.53,19.48,19.51,1432,17.3615980589459,17.4061606823005,17.3615980589459,17.3883356329586,1606.72767018854,0.0,1.0
2023-10-30,19.4538,19.49,19.31,19.49,2278,17.3382472443081,17.3705105836168,17.2100851395403,17.3705105836168,2555.95365411277,0.0,1.0
2023-10-31,19.67,19.68,19.67,19.68,300,17.5309360276933,17.5398485523642,17.5309360276933,17.5398485523642,336.604958838381,0.0,1.0
2023-11-01,20.07,20.07,19.85,19.9681,2472,17.88743701453,17.88743701453,17.6913614717698,17.7966183881333,2773.62486082826,0.0,1.0
2023-11-02,20.69,20.8794,20.52,20.5801,3863,18.4400135441268,18.608816761394,18.2885006247212,18.3420648979934,4334.34985330889,0.0,1.0
2023-11-03,20.91,20.99,20.57,20.57,4491,18.636089086887,18.7073892842543,18.3330632480758,18.3330632480758,5038.97623381056,0.0,1.0
2023-11-06,20.71,20.83,20.71,20.83,1636,18.4578385934686,18.5647888895196,18.4578385934686,18.5647888895196,1835.61904219864,0.0,1.0
2023-11-07,20.68,20.68,20.63,20.67,2121,18.4311010194559,18.4311010194559,18.3865383961013,18.422188494785,2379.79705898736,0.0,1.0
2023-11-08,20.95,20.95,20.68,20.68,2198,18.6717391855706,18.6717391855706,18.4311010194559,18.4311010194559,2466.19233175588,0.0,1.0
2023-11-09,20.5913,21.13,20.57,21.13,1998,18.3520469256249,18.8321646296471,18.3330632480758,18.8321646296471,2241.78902586362,0.0,1.0
2023-11-10,20.42,20.615,20.26,20.55,9866,18.1993753780121,18.3731696090949,18.0567749832774,18.315238198734,11069.8150796649,0.0,1.0
2023-11-13,20.65,20.67,20.49,20.5,2050,18.4043634454431,18.422188494785,18.2617630507085,18.2706755753794,2300.13388539561,0.0,1.0
2023-11-14,20.96,20.96,20.81,20.81,3004,18.6806517102416,18.6806517102416,18.5469638401778,18.5469638401778,3370.53765450165,0.0,1.0
2023-11-15,21.01,21.01,20.8,20.8991,1391,18.7252143335961,18.7252143335961,18.5380513155069,18.6263744349957,1560.72499248063,0.0,1.0
2023-11-16,20.99,21.04,20.86,20.86,2605,18.7073892842543,18.7519519076089,18.5915264635324,18.5915264635324,2922.85305924661,0.0,1.0
2023-11-17,21.0572,21.15,21.04,21.14,1901,18.7672814500429,18.849989678989,18.7519519076089,18.8410771543181,2132.95342250587,0.0,1.0
2023-11-20,20.87,20.92,20.81,20.87,2860,18.6004389882033,18.6450016115579,18.5469638401778,18.6004389882033,3208.96727425924,0.0,1.0
2023-11-21,20.77,20.87,20.73,20.87,1187,18.5113137414941,18.6004389882033,18.4756636428105,18.6004389882033,1331.83362047053,0.0,1.0
2023-11-22,20.47,20.68,20.45,20.66,7701,18.2439380013666,18.4311010194559,18.2261129520248,18.4132759701141,8640.64929338127,0.0,1.0
2023-11-24,20.62,20.62,20.51,20.51,319,18.3776258714304,18.3776258714304,18.2795881000503,18.2795881000503,357.923272898145,0.0,1.0
2023-11-27,20.6,20.63,20.6,20.62,3598,18.3598008220886,18.3865383961013,18.3598008220886,18.3776258714304,4037.01547300164,0.0,1.0
2023-11-28,20.7,20.7,20.6,20.6,326,18.4489260687977,18.4489260687977,18.3598008220886,18.3598008220886,365.777388604375,0.0,1.0
2023-11-29,20.64,20.6407,20.52,20.58,4462,18.6739673167384,18.6746006392733,18.5653977393155,18.6196825280269,4931.76829743351,0.3125,1.0
2023-11-30,20.68,20.73,20.6,20.63,1729,18.7101571758793,18.7553944998056,18.6377774575974,18.6649198519531,1911.03258320542,0.0,1.0
2023-12-01,20.83,21.06,20.68,20.74,18330,18.845869147658,19.0539608377185,18.7101571758793,18.7644419645908,20259.8191151852,0.0,1.0
2023-12-04,20.78,21.13,20.73,21.03,3572,18.8006318237318,19.1172930912152,18.7553944998056,19.0268184433628,3948.06731475403,0.0,1.0
2023-12-05,20.7806,20.85,20.73,20.73,1942,18.8011746716189,18.8639640772284,18.7553944998056,18.7553944998056,2146.45764984668,0.0,1.0
2023-12-06,20.73,20.87,20.73,20.87,4834,18.7553944998056,18.8820590067989,18.7553944998056,18.8820590067989,5342.93320255347,0.0,1.0
2023-12-07,20.75,20.8157,20.75,20.77,1360,18.773489429376,18.8329312730151,18.773489429376,18.7915843589465,1503.18352409449,0.0,1.0
2023-12-08,20.61,20.81,20.58,20.73,7956,18.6468249223827,18.8277742180875,18.6196825280269,18.7553944998056,8793.62361595271,0.0,1.0
2023-12-11,20.6,20.78,20.6,20.78,2225,18.6377774575974,18.8006318237318,18.6377774575974,18.8006318237318,2459.2524566987,0.0,1.0
2023-12-12,20.53,20.55,20.52,20.55,1579,18.5744452041007,18.5925401336712,18.5653977393155,18.5925401336712,1745.24028275382,0.0,1.0
2023-12-13,20.85,20.85,20.47,20.52,5072,18.8639640772284,18.8639640772284,18.5201604153893,18.5653977393155,5605.99031927003,0.0,1.0
2023-12-14,21.36,21.36,20.9106,20.96,4870,19.3253847812758,19.3253847812758,18.918791713827,18.9634861898661,5382.72335466185,0.0,1.0
2023-12-15,21.18,21.36,21.18,21.36,822,19.1625304151414,19.3253847812758,19.1625304151414,19.3253847812758,908.541806474755,0.0,1.0
2023-12-18,21.05,21.1898,21.02,21.04,5140,19.0449133729333,19.171396930631,19.0177709785776,19.035865908148,5681.14949547473,0.0,1.0
2023-12-19,21.2,21.3,21.15,21.16,7655,19.1806253447119,19.2710999925643,19.1353880207857,19.1444354855709,8460.93373304652,0.0,1.0
2023-12-20,21.2,21.3499,21.2,21.3499,805,19.1806253447119,19.3162468418427,19.1806253447119,19.3162468418427,889.752012423573,0.0,1.0
2023-12-21,21.1601,21.1601,21.1601,21.1601,415,19.1445259602188,19.1445259602188,19.1445259602188,19.1445259602188,458.692031249419,0.0,1.0
2023-12-22,21.5499,21.55,21.48,21.48,851,19.4971961375475,19.4972866121954,19.4339543586987,19.4339543586987,940.594984562063,0.0,1.0
2023-12-26,21.4802,21.58,21.335,21.55,2672,19.4341353079944,19.5244290065511,19.3027661193127,19.4972866121954,2953.31351204445,0.0,1.0
2023-12-27,21.67,21.67,21.48,21.5158,2957,19.6058561896183,19.6058561896183,19.4339543586987,19.4663442826298,3268.31888290248,0.0,1.0
2023-12-28,21.68,21.88,21.68,21.69,2991,19.6149036544035,19.7958529501083,19.6149036544035,19.6239511191887,3305.89847100485,0.0,1.0
2023-12-29,21.68,21.68,21.68,21.68,106,19.6149036544035,19.6149036544035,19.6149036544035,19.6149036544035,117.159892319129,0.0,1.0
2024-01-02,21.45,21.68,21.45,21.67,1317,19.4068119643429,19.6149036544035,19.4068119643429,19.6058561896183,1455.65639796503,0.0,1.0
2024-01-03,21.34,21.45,21.3,21.45,1138,19.3072898517053,19.4068119643429,19.2710999925643,19.4068119643429,1257.81091942612,0.0,1.0
2024-01-04,21.45,21.45,21.3201,21.3201,565,19.4068119643429,19.4068119643429,19.2892853967826,19.2892853967826,624.484331701018,0.0,1.0
2024-01-05,21.48,21.48,21.48,21.48,205,19.4339543586987,19.4339543586987,19.4339543586987,19.4339543586987,226.582810617183,0.0,1.0
2024-01-08,21.454,21.454,21.44,21.44,400,19.410430950257,19.410430950257,19.3977644995577,19.3977644995577,442.112801204261,0.0,1.0
2024-01-09,21.5081,21.8491,21.4601,21.72,1700,19.4593777347452,19.7678962839219,19.415949903776,19.6510935135445,1878.9794051181,0.0,1.0
2024-01-10,21.61,21.8383,21.58,21.63,3401,19.5515714009068,19.7581250219539,19.5244290065511,19.5696663304773,3759.06409223922,0.0,1.0
2024-01-11,21.71,21.71,21.71,21.71,209,19.6420460487592,19.6420460487592,19.6420460487592,19.6420460487592,231.003938629226,0.0,1.0
2024-01-12,21.605,21.68,21.53,21.68,503,19.5470476685142,19.6149036544035,19.4791916826249,19.6149036544035,555.956847514356,0.0,1.0
2024-01-16,21.42,21.42,21.42,21.42,150,19.3796695699872,19.3796695699872,19.3796695699872,19.3796695699872,165.792300451598,0.0,1.0
2024-01-17,21.71,21.7208,21.32,21.32,1395,19.6420460487592,19.6518173107273,19.2891949221348,19.2891949221348,1541.86839419986,0.0,1.0
2024-01-18,21.71,21.71,21.71,21.71,0,19.6420460487592,19.6420460487592,19.6420460487592,19.6420460487592,0,0.0,1.0
2024-01-19,21.5717,21.6461,21.38,21.41,2202,19.5169196107793,19.5842327487815,19.3434797108462,19.370622105202,2433.83097062945,0.0,1.0
2024-01-22,21.86,21.86,21.59,21.59,433,19.7777580205378,19.7777580205378,19.5334764713363,19.5334764713363,478.587107303612,0.0,1.0
2024-01-23,22.24,22.24,21.87,22.0,2505,20.121561682377,20.121561682377,19.7868054853231,19.9044225275312,2768.73141754168,0.0,1.0
2024-01-24,22.0,22.22,21.8,22.22,1404,19.9044225275312,20.1034667528065,19.7234732318264,20.1034667528065,1551.81593222695,0.0,1.0
2024-01-25,22.14,22.28,22.14,22.28,714,20.0310870345246,20.157751541518,20.0310870345246,20.157751541518,789.171350149604,0.0,1.0
2024-01-26,22.3276,22.46,22.05,22.05,2108,20.2008174738957,20.3206059076523,19.9496598514574,19.9496598514574,2329.93446234645,0.0,1.0
2024-01-29,22.3276,22.3276,22.3276,22.3276,37,20.2008174738957,20.2008174738957,20.2008174738957,20.2008174738957,40.8954341113941,0.0,1.0
2024-01-30,22.34,22.59,22.33,22.59,1803,20.2120363302294,20.4382229498605,20.2029888654442,20.4382229498605,1992.8234514282,0.0,1.0
2024-01-31,22.44,22.5,22.44,22.5,3074,20.3025109780818,20.3567957667933,20.3025109780818,20.3567957667933,3397.63687725474,0.0,1.0
2024-02-01,22.6,22.6,22.5,22.51,1138,20.4472704146457,20.4472704146457,20.3567957667933,20.3658432315785,1257.81091942612,0.0,1.0
2024-02-02,22.72,22.77,22.5813,22.5813,1499,20.5558399920686,20.6010773159948,20.4303516554973,20.4303516554973,1656.81772251296,0.0,1.0
2024-02-05,22.4459,22.4459,22.4459,22.4459,658,20.3078489823051,20.3078489823051,20.3078489823051,20.3078489823051,727.275557981009,0.0,1.0
2024-02-06,22.5,22.5,22.4302,22.4302,1756,20.3567957667933,20.3567957667933,20.2936444625923,20.2936444625923,1940.8751972867,0.0,1.0
2024-02-07,22.5,22.5,22.5,22.5,5,20.3567957667933,20.3567957667933,20.3567957667933,20.3567957667933,5.52641001505324,0.0,1.0
2024-02-08,22.97,22.97,22.5,22.5,1530,20.7820266116996,20.7820266116996,20.3567957667933,20.3567957667933,1691.0814646063,0.0,1.0
2024-02-09,22.97,22.97,22.97,22.97,45,20.7820266116996,20.7820266116996,20.7820266116996,20.7820266116996,49.7376901354793,0.0,1.0
2024-02-12,22.97,22.97,22.97,22.97,0,20.7820266116996,20.7820266116996,20.7820266116996,20.7820266116996,0,0.0,1.0
2024-02-13,22.97,22.97,22.4189,22.586,1246,20.7820266116996,20.7820266116996,20.283420827385,20.4346039639464,1377.18137575127,0.0,1.0
2024-02-14,22.4,22.65,22.4,22.65,600,20.2663211189409,20.4925077385719,20.2663211189409,20.4925077385719,663.169201806389,0.0,1.0
2024-02-15,22.96,22.97,22.95,22.97,490,20.7729791469144,20.7820266116996,20.7639316821292,20.7820266116996,541.588181475218,0.0,1.0
2024-02-16,22.68,22.99,22.68,22.99,518,20.5196501329276,20.8001215412701,20.5196501329276,20.8001215412701,572.536077559517,0.0,1.0
2024-02-20,22.68,22.68,22.68,22.68,21,20.5196501329276,20.5196501329276,20.5196501329276,20.5196501329276,23.2109220632237,0.0,1.0
2024-02-21,22.65,22.96,22.65,22.96,439,20.4925077385719,20.7729791469144,20.4925077385719,20.7729791469144,485.218799321675,0.0,1.0
2024-02-22,22.65,22.65,22.65,22.65,181,20.4925077385719,20.4925077385719,20.4925077385719,20.4925077385719,200.056042544928,0.0,1.0
2024-02-23,23.24,23.24,22.5114,22.66,2094,21.0263081609012,21.0263081609012,20.3671098766485,20.5015552033572,2314.4605143043,0.0,1.0
2024-02-26,22.7475,23.24,22.7475,23.24,564,20.580720520228,21.0263081609012,20.580720520228,21.0263081609012,623.379049698007,0.0,1.0
2024-02-27,22.8001,23.19,22.8,22.8,1080,20.6283101849984,20.981070836975,20.6282197103505,20.6282197103505,1193.7045632515,0.0,1.0
2024-02-28,22.7497,22.7497,22.72,22.72,1000,20.8654442370196,20.8654442370196,20.8382041550036,20.8382041550036,1090.30508728098,0.3125,1.0
2024-02-29,22.7497,22.7497,22.7497,22.7497,10,20.8654442370196,20.8654442370196,20.8654442370196,20.8654442370196,10.9030508728098,0.0,1.0
2024-03-01,22.565,22.565,22.4101,22.4101,792,20.6960421108123,20.6960421108123,20.5539717840689,20.5539717840689,863.521629126535,0.0,1.0
2024-03-04,22.682,22.682,22.682,22.682,688,20.8033515248147,20.8033515248147,20.8033515248147,20.8033515248147,750.129900049314,0.0,1.0
2024-03-05,22.58,22.58,22.42,22.58,1398,20.7097997279921,20.7097997279921,20.5630518114076,20.7097997279921,1524.24651201881,0.0,1.0
2024-03-06,22.58,22.58,22.58,22.58,214,20.7097997279921,20.7097997279921,20.7097997279921,20.7097997279921,233.325288678129,0.0,1.0
2024-03-07,22.65,22.65,22.52,22.52,1791,20.7740019414978,20.7740019414978,20.6547692592729,20.6547692592729,1952.73641132023,0.0,1.0
2024-03-08,22.65,22.65,22.65,22.65,43,20.7740019414978,20.7740019414978,20.7740019414978,20.7740019414978,46.8831187530821,0.0,1.0
2024-03-11,22.65,22.65,22.65,22.65,60,20.7740019414978,20.7740019414978,20.7740019414978,20.7740019414978,65.4183052368588,0.0,1.0
2024-03-12,22.8,22.8833,22.65,22.8833,1660,20.9115781132958,20.9879787473676,20.7740019414978,20.9879787473676,1809.90644488643,0.0,1.0
2024-03-13,22.8,22.8,22.8,22.8,1,20.9115781132958,20.9115781132958,20.9115781132958,20.9115781132958,1.09030508728098,0.0,1.0
2024-03-14,22.8576,22.8576,22.8576,22.8576,428,20.9644073632663,20.9644073632663,20.9644073632663,20.9644073632663,466.650577356258,0.0,1.0
2024-03-15,23.09,23.09,23.09,23.09,1909,21.1775587121053,21.1775587121053,21.1775587121053,21.1775587121053,2081.39241161939,0.0,1.0
2024-03-18,23.09,23.09,23.09,23.09,185,21.1775587121053,21.1775587121053,21.1775587121053,21.1775587121053,201.706441146981,0.0,1.0
2024-03-19,22.87,22.87,22.76,22.76,488,20.9757803268016,20.9757803268016,20.8748911341497,20.8748911341497,532.068882593116,0.0,1.0
2024-03-20,22.78,22.78,22.78,22.78,603,20.8932346237228,20.8932346237228,20.8932346237228,20.8932346237228,657.453967630429,0.0,1.0
2024-03-21,22.78,22.78,22.78,22.78,57,20.8932346237228,20.8932346237228,20.8932346237228,20.8932346237228,62.1473899750156,0.0,1.0
2024-03-22,23.0,23.028,22.87,22.92,3330,21.0950130090265,21.1206938944288,20.9757803268016,21.0216390507342,3630.71594064566,0.0,1.0
2024-03-25,22.85,23.0,22.85,22.86,4319,20.9574368372285,21.0950130090265,20.9574368372285,20.966608582015,4709.02767196654,0.0,1.0
2024-03-26,22.77,23.0,22.77,22.85,2520,20.8840628789362,21.0950130090265,20.8840628789362,20.9574368372285,2747.56881994807,0.0,1.0
2024-03-27,22.78,22.9,22.709,22.76,1177,20.8932346237228,21.0032955611612,20.8281152357384,20.8748911341497,1283.28908772971,0.0,1.0
2024-03-28,22.8,22.8,22.79,22.8,443,20.9115781132958,20.9115781132958,20.9024063685093,20.9115781132958,483.005153665474,0.0,1.0
2024-04-01,22.5591,22.7215,22.34,22.7215,770,20.6906307813882,20.8395799167215,20.4896778531153,20.8395799167215,839.534917206355,0.0,1.0
2024-04-02,22.58,22.775,22.37,22.775,6677,20.7097997279921,20.8886487513295,20.5171930874749,20.8886487513295,7279.96706777509,0.0,1.0
2024-04-03,22.35,22.53,22.35,22.4,654,20.4988495979018,20.6639410040594,20.4988495979018,20.5447083218345,713.059527081761,0.0,1.0
2024-04-04,22.58,22.72,22.4143,22.72,849,20.7097997279921,20.8382041550036,20.5578239168792,20.8382041550036,925.66901910155,0.0,1.0
2024-04-05,22.47,22.57,22.35,22.5441,3644,20.6089105353402,20.7006279832056,20.4988495979018,20.6768731642084,3973.07173805189,0.0,1.0
2024-04-08,22.32,22.5161,22.32,22.5161,811,20.4713343635422,20.6511922788061,20.4713343635422,20.6511922788061,884.237425784875,0.0,1.0
2024-04-09,22.35,22.49,22.34,22.39,3716,20.4988495979018,20.6272540249133,20.4896778531153,20.535536577048,4051.57370433612,0.0,1.0
2024-04-10,22.01,22.3586,22.01,22.3,5957,20.1870102751597,20.5067372984182,20.1870102751597,20.4529908739692,6494.94740493279,0.0,1.0
2024-04-11,21.89,21.9,21.88,21.88,832,20.0769493377213,20.0861210825078,20.0677775929348,20.0677775929348,907.133832617774,0.0,1.0
2024-04-12,21.73,21.91,21.66,21.74,6030,19.9302014211368,20.0952928272944,19.865999207631,19.9393731659233,6574.53967630429,0.0,1.0
2024-04-15,21.385,21.45,21.1416,21.45,976,19.6137762260014,19.6733925671138,19.3905359578971,19.6733925671138,1064.13776518623,0.0,1.0
2024-04-16,21.2263,21.28,21.2263,21.26,903,19.4682206362391,19.5174729057428,19.4682206362391,19.4991294161697,984.545493814723,0.0,1.0
2024-04-17,21.2701,21.425,21.25,21.25,1300,19.5083928784041,19.6504632051475,19.4899576713832,19.4899576713832,1417.39661346527,0.0,1.0
2024-04-18,21.31,21.46,21.27,21.27,7733,19.5449881401024,19.6825643119004,19.5083011609562,19.5083011609562,8431.32923994379,0.0,1.0
2024-04-19,21.31,21.31,21.31,21.31,121,19.5449881401024,19.5449881401024,19.5449881401024,19.5449881401024,131.926915560998,0.0,1.0
2024-04-22,21.425,21.425,21.425,21.425,206,19.6504632051475,19.6504632051475,19.6504632051475,19.6504632051475,224.602847979882,0.0,1.0
2024-04-23,21.66,21.83,21.53,21.53,1677,19.865999207631,20.0219188690021,19.7467665254061,19.7467665254061,1828.4416313702,0.0,1.0
2024-04-24,21.67,21.67,21.67,21.67,779,19.8751709524176,19.8751709524176,19.8751709524176,19.8751709524176,849.347662991881,0.0,1.0
2024-04-25,21.32,21.67,21.31,21.67,1921,19.5541598848889,19.8751709524176,19.5449881401024,19.8751709524176,2094.47607266676,0.0,1.0
2024-04-26,21.36,21.36,21.36,21.36,585,19.590846864035,19.590846864035,19.590846864035,19.590846864035,637.828476059373,0.0,1.0
2024-04-29,21.37,21.37,21.37,21.37,202,19.6000186088216,19.6000186088216,19.6000186088216,19.6000186088216,220.241627630757,0.0,1.0
2024-04-30,21.4376,21.51,21.4376,21.51,1025,19.6620196035785,19.728423035833,19.6620196035785,19.728423035833,1117.562714463,0.0,1.0
2024-05-01,21.4,21.43,21.0794,21.0794,1598,19.6275338431812,19.6550490775408,19.3334877053249,19.3334877053249,1742.307529475,0.0,1.0
2024-05-02,21.5,21.62,21.44,21.478,2500,19.7192512910465,19.8293122284849,19.6642208223273,19.6990734525161,2725.76271820245,0.0,1.0
2024-05-03,21.5,21.5,21.5,21.5,10,19.7192512910465,19.7192512910465,19.7192512910465,19.7192512910465,10.9030508728098,0.0,1.0
2024-05-06,21.94,21.94,21.62,21.62,1771,20.122808061654,20.122808061654,19.8293122284849,19.8293122284849,1930.93030957461,0.0,1.0
2024-05-07,21.73,21.9683,21.72,21.92,5720,19.9302014211368,20.1487640993999,19.9210296763502,20.1044645720809,6236.54509924719,0.0,1.0
2024-05-08,21.58,21.67,21.58,21.58,426,19.7926252493388,19.8751709524176,19.7926252493388,19.7926252493388,464.469967181696,0.0,1.0
2024-05-09,21.4901,21.4901,21.48,21.48,471,19.7101712637078,19.7101712637078,19.7009078014734,19.7009078014734,513.533696109342,0.0,1.0
2024-05-10,21.4901,21.4901,21.4901,21.4901,0,19.7101712637078,19.7101712637078,19.7101712637078,19.7101712637078,0,0.0,1.0
2024-05-13,21.4901,21.4901,21.4901,21.4901,50,19.7101712637078,19.7101712637078,19.7101712637078,19.7101712637078,54.515254364049,0.0,1.0
2024-05-14,21.4901,21.4901,21.4901,21.4901,0,19.7101712637078,19.7101712637078,19.7101712637078,19.7101712637078,0,0.0,1.0
2024-05-15,21.65,21.69,21.56,21.6637,2714,19.8568274628445,19.8935144419906,19.7742817597657,19.869392753202,2959.08800688057,0.0,1.0
2024-05-16,21.65,21.65,21.55,21.55,519,19.8568274628445,19.8568274628445,19.7651100149792,19.7651100149792,565.868340298828,0.0,1.0
2024-05-17,21.65,21.65,21.51,21.51,710,19.8568274628445,19.8568274628445,19.728423035833,19.728423035833,774.116611969495,0.0,1.0
2024-05-20,21.65,21.65,21.65,21.65,92,19.8568274628445,19.8568274628445,19.8568274628445,19.8568274628445,100.30806802985,0.0,1.0
2024-05-21,21.45,21.53,21.32,21.53,2162,19.6733925671138,19.7467665254061,19.5541598848889,19.7467665254061,2357.23959870148,0.0,1.0
2024-05-22,21.41,21.41,21.4,21.41,504,19.6367055879677,19.6367055879677,19.6275338431812,19.6367055879677,549.513763989613,0.0,1.0
2024-05-23,21.41,21.41,21.41,21.41,128,19.6367055879677,19.6367055879677,19.6367055879677,19.6367055879677,139.559051171965,0.0,1.0
2024-05-24,21.32,21.33,21.32,21.33,481,19.5541598848889,19.5633316296754,19.5541598848889,19.5633316296754,524.436746982151,0.0,1.0
2024-05-28,21.32,21.32,21.32,21.32,42,19.5541598848889,19.5541598848889,19.5541598848889,19.5541598848889,45.7928136658011,0.0,1.0
2024-05-29,21.2,21.2,21.0,21.0,1165,19.4440989474505,19.4440989474505,19.2606640517198,19.2606640517198,1270.20542668234,0.0,1.0
2024-05-30,21.28,21.28,21.27,21.28,1001,19.5174729057428,19.5174729057428,19.5083011609562,19.5174729057428,1091.39539236826,0.0,1.0
2024-05-31,21.26,21.26,21.26,21.26,112,19.7857464407489,19.7857464407489,19.7857464407489,19.7857464407489,120.345219581712,0.3125,1.0
2024-06-03,21.09,21.11,21.05,21.05,2484,19.6275349217024,19.6461480415902,19.5903086819268,19.5903086819268,2669.08504858012,0.0,1.0
2024-06-04,21.5,21.5,21.17,21.17,3021,20.0091038794027,20.0091038794027,19.7019874012537,19.7019874012537,3246.09739603885,0.0,1.0
2024-06-05,21.3828,21.42,21.3828,21.42,818,19.9000309968601,19.9346513998514,19.9000309968601,19.9346513998514,878.949907302145,0.0,1.0
2024-06-06,21.28,21.28,21.13,21.13,1007,19.8043595606367,19.8043595606367,19.6647611614781,19.6647611614781,1082.03246534628,0.0,1.0
2024-06-07,21.1426,21.18,21.08,21.08,1180,19.6764874270074,19.7112939611976,19.6182283617585,19.6182283617585,1267.92284916447,0.0,1.0
2024-06-10,21.07,21.3191,21.055,21.11,5773,19.6089218018146,19.8407482100174,19.5949619618988,19.6461480415902,6203.15136290379,0.0,1.0
2024-06-11,21.09,21.23,21.0,21.23,1715,19.6275349217024,19.7578267609171,19.5437758822073,19.7578267609171,1842.78617484497,0.0,1.0
2024-06-12,21.32,21.32,21.2,21.2,200,19.8415858004123,19.8415858004123,19.7299070810854,19.7299070810854,214.902177824486,0.0,1.0
2024-06-13,21.28,21.32,21.16,21.32,1006,19.8043595606367,19.8415858004123,19.6926808413098,19.8415858004123,1080.95795445716,0.0,1.0
2024-06-14,21.4,21.4,21.1998,21.1998,2533,19.9160382799636,19.9160382799636,19.7297209498865,19.7297209498865,2721.73608214711,0.0,1.0
2024-06-17,21.38,21.38,21.38,21.38,100,19.8974251600758,19.8974251600758,19.8974251600758,19.8974251600758,107.451088912243,0.0,1.0
2024-06-18,21.38,21.38,21.38,21.38,0,19.8974251600758,19.8974251600758,19.8974251600758,19.8974251600758,0,0.0,1.0
2024-06-20,21.37,21.38,21.285,21.35,743,19.8881186001319,19.8974251600758,19.8090128406086,19.869505480244,798.361590617963,0.0,1.0
2024-06-21,21.17,21.2302,21.17,21.23,504,19.7019874012537,19.758012892116,19.7019874012537,19.7578267609171,541.553488117704,0.0,1.0
2024-06-24,21.19,21.19,21.18,21.18,2296,19.7206005211415,19.7206005211415,19.7112939611976,19.7112939611976,2467.0770014251,0.0,1.0
2024-06-25,21.19,21.19,21.19,21.19,200,19.7206005211415,19.7206005211415,19.7206005211415,19.7206005211415,214.902177824486,0.0,1.0
2024-06-26,21.0283,21.17,21.02,21.17,5105,19.5701134468485,19.7019874012537,19.5623890020951,19.7019874012537,5485.37808897,0.0,1.0
2024-06-27,21.16,21.16,21.06,21.06,321,19.6926808413098,19.6926808413098,19.5996152418707,19.5996152418707,344.917995408299,0.0,1.0
2024-06-28,20.97,21.14,20.97,21.14,2459,19.5158562023755,19.674067721422,19.5158562023755,19.674067721422,2642.22227635206,0.0,1.0
2024-07-01,21.14,21.14,20.7801,20.92,4558,19.674067721422,19.674067721422,19.3391246290407,19.469323402656,4897.62063262002,0.0,1.0
2024-07-02,21.2,21.2,21.2,21.2,255,19.7299070810854,19.7299070810854,19.7299070810854,19.7299070810854,274.00027672622,0.0,1.0
2024-07-03,21.24,21.24,21.1775,21.24,3016,19.7671333208611,19.7671333208611,19.7089673212116,19.7671333208611,3240.72484159324,0.0,1.0
2024-07-05,21.24,21.24,21.24,21.24,185,19.7671333208611,19.7671333208611,19.7671333208611,19.7671333208611,198.784514487649,0.0,1.0
2024-07-08,21.31,21.32,21.21,21.25,1300,19.8322792404684,19.8415858004123,19.7392136410293,19.776439880805,1396.86415585916,0.0,1.0
2024-07-09,21.2,21.305,21.2,21.2693,920,19.7299070810854,19.8276259604965,19.7299070810854,19.7944015414967,988.550017992636,0.0,1.0
2024-07-10,21.07,21.12,21.07,21.12,2099,19.6089218018146,19.6554546015342,19.6089218018146,19.6554546015342,2255.39835626798,0.0,1.0
2024-07-11,21.385,21.41,21.12,21.12,1158,19.9020784400477,19.9253448399075,19.6554546015342,19.6554546015342,1244.28360960377,0.0,1.0
2024-07-12,21.45,21.54,21.4,21.42,4167,19.9625710796831,20.0463301191783,19.9160382799636,19.9346513998514,4477.48687497317,0.0,1.0
2024-07-15,21.45,21.45,21.45,21.45,504,19.9625710796831,19.9625710796831,19.9625710796831,19.9625710796831,541.553488117705,0.0,1.0
2024-07-16,21.485,21.58,21.32,21.35,5970,19.9951440394868,20.0835563589539,19.8415858004123,19.869505480244,6414.8300080609,0.0,1.0
2024-07-17,21.47,21.52,21.436,21.52,1927,19.9811841995709,20.0277169992905,19.9495418957617,20.0277169992905,2070.58248333892,0.0,1.0
2024-07-18,21.43,21.47,21.4,21.47,3666,19.9439579597953,19.9811841995709,19.9160382799636,19.9811841995709,3939.15691952283,0.0,1.0
2024-07-19,21.4,21.4,21.31,21.35,3363,19.9160382799636,19.9160382799636,19.8322792404684,19.869505480244,3613.58012011873,0.0,1.0
2024-07-22,21.4,21.4,21.4,21.4,10,19.9160382799636,19.9160382799636,19.9160382799636,19.9160382799636,10.7451088912243,0.0,1.0
2024-07-23,21.4,21.42,21.4,21.42,752,19.9160382799636,19.9346513998514,19.9160382799636,19.9346513998514,808.032188620066,0.0,1.0
2024-07-24,21.3,21.3,21.3,21.3,2025,19.8229726805245,19.8229726805245,19.8229726805245,19.8229726805245,2175.88455047292,0.0,1.0
2024-07-25,21.3,21.4,21.3,21.4,400,19.8229726805245,19.9160382799636,19.8229726805245,19.9160382799636,429.804355648972,0.0,1.0
2024-07-26,21.42,21.42,21.42,21.42,334,19.9346513998514,19.9346513998514,19.9346513998514,19.9346513998514,358.886636966891,0.0,1.0
2024-07-29,21.47,21.47,21.4,21.4,3224,19.9811841995709,19.9811841995709,19.9160382799636,19.9160382799636,3464.22310653072,0.0,1.0
2024-07-30,21.59,21.63,21.59,21.6,6753,20.0928629188978,20.1300891586735,20.0928629188978,20.1021694788417,7256.17203424378,0.0,1.0
2024-07-31,21.59,21.59,21.59,21.59,626,20.0928629188978,20.0928629188978,20.0928629188978,20.0928629188978,672.643816590642,0.0,1.0
2024-08-01,21.696,21.696,21.6015,21.6015,656,20.1915124543033,20.1915124543033,20.1035654628333,20.1035654628333,704.879143264312,0.0,1.0
2024-08-02,21.66,21.84,21.66,21.84,1678,20.1580088385052,20.3255269174955,20.1580088385052,20.3255269174955,1803.02927194744,0.0,1.0
2024-08-05,21.66,21.66,21.18,21.61,4217,20.1580088385052,20.1580088385052,19.7112939611976,20.1114760387857,4531.21241942928,0.0,1.0
2024-08-06,21.8,21.8,21.6,21.6,1723,20.2883006777199,20.2883006777199,20.1021694788417,20.1021694788417,1851.38226195795,0.0,1.0
2024-08-07,21.8,21.93,21.6,21.93,1336,20.2883006777199,20.4092859569907,20.1021694788417,20.4092859569907,1435.54654786757,0.0,1.0
2024-08-08,21.8268,21.8268,21.8268,21.8268,130,20.3132422583696,20.3132422583696,20.3132422583696,20.3132422583696,139.686415585916,0.0,1.0
2024-08-09,21.8268,21.8268,21.8268,21.8268,30,20.3132422583696,20.3132422583696,20.3132422583696,20.3132422583696,32.2353266736728,0.0,1.0
2024-08-12,21.93,21.93,21.6,21.6,664,20.4092859569907,20.4092859569907,20.1021694788417,20.1021694788417,713.475230377294,0.0,1.0
2024-08-13,22.23,22.23,22.06,22.17,6935,20.688482755308,20.688482755308,20.5302712362615,20.6326433956445,7451.73301606403,0.0,1.0
2024-08-14,22.34,22.43,22.34,22.4,3434,20.790854914691,20.8746139541861,20.790854914691,20.8466942743544,3689.87039324641,0.0,1.0
2024-08-15,22.209,22.22,22.209,22.22,506,20.6689389794258,20.6791761953641,20.6689389794258,20.6791761953641,543.702509895948,0.0,1.0
2024-08-16,22.5139,22.75,22.1075,22.21,4561,20.9526959921155,21.1724238723912,20.5744773959951,20.6698696354202,4900.8441652874,0.0,1.0
2024-08-19,22.5139,22.5139,22.5139,22.5139,303,20.9526959921155,20.9526959921155,20.9526959921155,20.9526959921155,325.576799404096,0.0,1.0
2024-08-20,22.4001,22.77,22.33,22.33,1938,20.8467873399538,21.191036992279,20.781548354747,20.781548354747,2082.40210311927,0.0,1.0
2024-08-21,22.7,22.72,22.7,22.72,300,21.1258910726717,21.1445041925595,21.1258910726717,21.1445041925595,322.353266736728,0.0,1.0
2024-08-22,22.6139,22.67,22.5,22.502,3030,21.0457615915546,21.0979713928399,20.9397598737935,20.9416211857823,3255.76799404096,0.0,1.0
2024-08-23,22.6328,22.6328,22.6328,22.6328,600,21.0633509898486,21.0633509898486,21.0633509898486,21.0633509898486,644.706533473457,0.0,1.0
2024-08-26,22.6003,22.75,22.6003,22.75,2587,21.0331046700309,21.1724238723912,21.0331046700309,21.1724238723912,2779.75967015972,0.0,1.0
2024-08-27,23.0725,23.25,22.681,22.681,16025,21.4725604305822,21.6377518695866,21.1082086087782,21.1082086087782,17219.036998187,0.0,1.0
2024-08-28,22.95,23.06,22.94,23.05,2887,21.3585550712694,21.4609272306523,21.3492485113255,21.4516206707084,3102.11293689645,0.0,1.0
2024-08-29,22.875,23.04,22.875,23.04,3411,21.28875587169,21.4423141107645,21.28875587169,21.4423141107645,3665.15664279661,0.0,1.0
2024-08-30,22.79,22.98,22.64,22.98,1658,21.500480110414,21.6797293961085,21.3589675164446,21.6797293961085,1757.44075508798,0.3125,1.0
2024-09-03,22.75,22.79,22.75,22.79,2812,21.4627434186888,21.500480110414,21.4627434186888,21.500480110414,2980.65343987177,0.0,1.0
2024-09-04,23.72,23.72,22.7,22.7,1705,22.3778581930241,22.3778581930241,21.4155725540323,21.4155725540323,1807.2596425965,0.0,1.0
2024-09-05,23.17,23.28,22.64,22.64,1508,21.858978681803,21.9627545840473,21.3589675164446,21.3589675164446,1598.44430559269,0.0,1.0
2024-09-06,22.89,23.1575,22.7,23.1575,2705,21.5948218397269,21.8471859656389,21.4155725540323,21.8471859656389,2867.23597256513,0.0,1.0
2024-09-09,22.7462,22.7462,22.7462,22.7462,575,21.4591584329749,21.4591584329749,21.4591584329749,21.4591584329749,609.486389731959,0.0,1.0
2024-09-10,22.76,23.04,22.76,23.04,1454,21.4721775916201,21.7363344336963,21.4721775916201,21.7363344336963,1541.20558377438,0.0,1.0
2024-09-11,23.1141,23.1141,22.85,22.8913,2781,21.8062416551171,21.8062416551171,21.5570851480017,21.5960482822079,2947.79417364275,0.0,1.0
2024-09-12,23.1141,23.1141,23.1141,23.1141,100,21.8062416551171,21.8062416551171,21.8062416551171,21.8062416551171,105.997632996863,0.0,1.0
2024-09-13,22.9501,22.99,22.9,22.9,5154,21.6515212190439,21.6891635690398,21.6042560126582,21.6042560126582,5463.1180046583,0.0,1.0
2024-09-16,22.96,23.31,22.96,22.96,580,21.6608610502459,21.9910571028411,21.6608610502459,21.6608610502459,614.786271381803,0.0,1.0
2024-09-17,23.11,23.11,23.11,23.11,239,21.8023736442153,21.8023736442153,21.8023736442153,21.8023736442153,253.334342862501,0.0,1.0
2024-09-18,23.0601,23.0601,23.01,23.01,643,21.7552971212882,21.7552971212882,21.7080319149024,21.7080319149024,681.564780169824,0.0,1.0
2024-09-19,23.5878,23.5878,23.43,23.4999,5852,22.2531384268724,22.2531384268724,22.1042671780166,22.1702120468064,6202.9814829764,0.0,1.0
2024-09-20,23.54,23.54,23.11,23.19,2502,22.2080430802608,22.2080430802608,21.8023736442153,21.8778470276656,2652.0607775815,0.0,1.0
2024-09-23,23.4969,23.4969,23.4969,23.4969,1069,22.167381794927,22.167381794927,22.167381794927,22.167381794927,1133.11469673646,0.0,1.0
2024-09-24,23.5,23.5,23.25,23.4481,3806,22.1703063885357,22.1703063885357,21.9344520652534,22.1213430310223,4034.26991186058,0.0,1.0
2024-09-25,23.58,23.68,23.58,23.61,2756,22.245779771986,22.3401215012989,22.245779771986,22.2740822907799,2921.29476539353,0.0,1.0
2024-09-26,23.59,23.59,23.415,23.415,896,22.2552139449173,22.2552139449173,22.0901159186197,22.0901159186197,949.738791651888,0.0,1.0
2024-09-27,23.4712,23.4712,23.4483,23.4483,804,22.1431359704936,22.1431359704936,22.1215317144809,22.1215317144809,852.220969294773,0.0,1.0
2024-09-30,23.3271,23.58,23.32,23.58,2199,22.0071895385536,22.245779771986,22.0004912757724,22.245779771986,2330.88794960101,0.0,1.0
2024-10-01,23.1941,23.75,23.1941,23.5,5950,21.8817150385675,22.406160711818,21.8817150385675,22.1703063885357,6306.8591633133,0.0,1.0
2024-10-02,23.923,24.59,23.1,24.59,5732,22.5693719035293,23.1986312380465,21.792939471284,23.1986312380465,6075.78432338016,0.0,1.0
2024-10-03,23.65,23.92,23.49,23.92,516,22.3118189825051,22.5665416516499,22.1608722156044,22.5665416516499,546.947786263809,0.0,1.0
2024-10-04,23.7565,23.8399,23.17,23.17,3790,22.4122929242233,22.4909739264703,21.858978681803,21.858978681803,4017.31029058109,0.0,1.0
2024-10-07,23.37,23.6708,23.105,23.3756,6195,22.0476621404289,22.3314420622021,21.7976565577497,22.0529452772704,6566.55336415562,0.0,1.0
2024-10-08,23.6492,23.6492,23.59,23.59,497,22.3110642486706,22.3110642486706,22.2552139449173,22.2552139449173,526.808235994405,0.0,1.0
2024-10-09,23.58,23.58,23.58,23.58,519,22.245779771986,22.245779771986,22.245779771986,22.245779771986,550.127715253716,0.0,1.0
2024-10-10,23.58,23.58,23.58,23.58,0,22.245779771986,22.245779771986,22.245779771986,22.245779771986,0,0.0,1.0
2024-10-11,23.64,23.64,23.64,23.64,150,22.3023848095738,22.3023848095738,22.3023848095738,22.3023848095738,158.996449495293,0.0,1.0
2024-10-14,23.58,23.58,23.58,23.58,100,22.245779771986,22.245779771986,22.245779771986,22.245779771986,105.997632996863,0.0,1.0
2024-10-15,23.6,23.6,23.4,23.41,2033,22.2646481178486,22.2646481178486,22.0759646592228,22.0853988321541,2154.93187882621,0.0,1.0
2024-10-16,23.635,23.8,23.63,23.63,2640,22.2976677231081,22.4533315764744,22.2929506366425,22.2929506366425,2798.33751111717,0.0,1.0
2024-10-17,23.9003,23.9003,23.9003,23.9003,417,22.5479563309753,22.5479563309753,22.5479563309753,22.5479563309753,442.010129596916,0.0,1.0
2024-10-18,23.82,23.88,23.82,23.88,680,22.472199922337,22.5288049599248,22.472199922337,22.5288049599248,720.783904378665,0.0,1.0
2024-10-21,23.6064,23.6064,23.5004,23.5004,422,22.2706859885246,22.2706859885246,22.1706837554529,22.1706837554529,447.31001124676,0.0,1.0
2024-10-22,23.91,23.91,23.91,23.91,137,22.5571074787186,22.5571074787186,22.5571074787186,22.5571074787186,145.216757205702,0.0,1.0
2024-10-23,23.3553,23.5,23.3553,23.5,1839,22.0337939062199,22.1703063885357,22.0337939062199,22.1703063885357,1949.2964708123,0.0,1.0
2024-10-24,23.2,23.425,23.1653,23.425,1633,21.8872812005969,22.099550091551,21.8545446205253,22.099550091551,1730.94134683877,0.0,1.0
2024-10-25,23.6325,23.6325,23.3392,23.3392,1179,22.2953091798753,22.2953091798753,22.0186048878005,22.0186048878005,1249.71209303301,0.0,1.0
2024-10-28,23.6325,23.6325,23.6325,23.6325,5,22.2953091798753,22.2953091798753,22.2953091798753,22.2953091798753,5.29988164984312,0.0,1.0
2024-10-29,23.6325,23.6325,23.6325,23.6325,100,22.2953091798753,22.2953091798753,22.2953091798753,22.2953091798753,105.997632996862,0.0,1.0
2024-10-30,23.24,23.4571,23.24,23.4571,961,21.9250178923221,22.1298337866604,21.9250178923221,22.1298337866604,1018.63725309985,0.0,1.0
2024-10-31,23.2385,23.3306,23.1569,23.3306,1243,21.9236027663824,22.0104914990796,21.8466199152631,22.0104914990796,1317.550578151,0.0,1.0
2024-11-01,23.2077,23.2077,23.2077,23.2077,1050,21.894545513754,21.894545513754,21.894545513754,21.894545513754,1112.97514646706,0.0,1.0
2024-11-04,23.42,23.62,23.252,23.4,3505,22.0948330050853,22.2835164637112,21.9363388998396,22.0759646592228,3715.21703654004,0.0,1.0
2024-11-05,23.4,23.4,23.4,23.4,302,22.0759646592228,22.0759646592228,22.0759646592228,22.0759646592228,320.112851650524,0.0,1.0
2024-11-06,23.145,23.145,22.89,22.89,648,21.8353932494748,21.8353932494748,21.5948218397269,21.5948218397269,686.864661819669,0.0,1.0
2024-11-07,23.145,23.145,23.145,23.145,31,21.8353932494748,21.8353932494748,21.8353932494748,21.8353932494748,32.8592662290274,0.0,1.0
2024-11-08,23.221,23.45,23.086,23.36,1110,21.9070929637526,22.1231355238792,21.7797316291802,22.0382279674976,1176.57372626518,0.0,1.0
2024-11-11,23.0,23.0,23.0,23.0,250,21.6985977419711,21.6985977419711,21.6985977419711,21.6985977419711,264.994082492156,0.0,1.0
2024-11-12,22.44,23.2862,22.44,23.0,3491,21.1702840578187,21.9686037712647,21.1702840578187,21.6985977419711,3700.37736792048,0.0,1.0
2024-11-13,22.44,22.44,22.44,22.44,102,21.1702840578187,21.1702840578187,21.1702840578187,21.1702840578187,108.1175856568,0.0,1.0
2024-11-14,23.15,23.25,22.75,22.75,3400,21.8401103359405,21.9344520652534,21.4627434186888,21.4627434186888,3603.91952189332,0.0,1.0
2024-11-15,23.2,23.2,23.1,23.15,1498,21.8872812005969,21.8872812005969,21.792939471284,21.8401103359405,1587.844542293,0.0,1.0
2024-11-18,23.02,23.365,22.95,22.95,1046,21.7174660878337,22.0429450539632,21.6514268773146,21.6514268773146,1108.73524114718,0.0,1.0
2024-11-19,22.7547,23.06,22.7547,23.06,6617,21.4671774799665,21.7552027795588,21.4671774799665,21.7552027795588,7013.86337540239,0.0,1.0
2024-11-20,22.52,22.73,22.52,22.73,1239,21.2457574412691,21.4438750728262,21.2457574412691,21.4438750728262,1313.31067283112,0.0,1.0
2024-11-21,22.99,22.99,22.52,22.52,2840,21.6891635690398,21.6891635690398,21.2457574412691,21.2457574412691,3010.33277711089,0.0,1.0
2024-11-22,22.99,22.99,22.99,22.99,17,21.6891635690398,21.6891635690398,21.6891635690398,21.6891635690398,18.0195976094666,0.0,1.0
2024-11-25,22.76,22.9243,22.76,22.9243,1846,21.4721775916201,21.6271810528812,21.4721775916201,21.6271810528812,1956.71630512208,0.0,1.0
2024-11-26,22.7,22.98,22.64,22.64,1262,21.4155725540323,21.6797293961085,21.3589675164446,21.3589675164446,1337.69012842041,0.0,1.0
2024-11-27,23.05,23.05,23.05,23.05,286,21.7457686066275,21.7457686066275,21.7457686066275,21.7457686066275,303.153230371027,0.0,1.0
2024-11-29,22.58,22.58,22.58,22.58,287,21.5971803829597,21.5971803829597,21.5971803829597,21.5971803829597,300.060465537118,0.3125,1.0
2024-12-02,22.48,22.74,22.26,22.74,523,21.5015329941955,21.7502162049824,21.2911087389142,21.7502162049824,546.800081797605,0.0,1.0
2024-12-03,22.52,22.83,22.0778,22.0778,2765,21.5397919497012,21.8362988548702,21.1168391965858,21.1168391965858,2890.82643627223,0.0,1.0
2024-12-04,22.13,22.13,22.13,22.13,157,21.1667671335207,21.1667671335207,21.1667671335207,21.1667671335207,164.144575224138,0.0,1.0
2024-12-05,22.3462,22.3462,22.34,22.34,550,21.373556788029,21.373556788029,21.3676266499256,21.3676266499256,575.028766708762,0.0,1.0
2024-12-06,22.1212,22.61,22.04,22.36,7585,21.1583501633095,21.625874599589,21.0806844836329,21.3867561276784,7930.16944633811,0.0,1.0
2024-12-09,22.35,22.35,22.198,22.2026,310,21.377191388802,21.377191388802,21.2318073578804,21.2362071377636,324.10712305403,0.0,1.0
2024-12-10,22.2,22.2,22.2,22.2,140,21.2337203056557,21.2337203056557,21.2337203056557,21.2337203056557,146.370958798594,0.0,1.0
2024-12-11,22.2,22.2,22.2,22.2,115,21.2337203056557,21.2337203056557,21.2337203056557,21.2337203056557,120.233287584559,0.0,1.0
2024-12-12,21.9,22.165,21.9,22.07,2371,20.946778139363,21.2002437195882,20.946778139363,21.1093787002622,2478.89673793905,0.0,1.0
2024-12-13,21.8978,22.35,21.75,21.81,3904,20.9446738968102,21.377191388802,20.8033070562167,20.8606954894752,4081.65873678366,0.0,1.0
2024-12-16,21.79,21.79,21.79,21.79,157,20.8415660117224,20.8415660117224,20.8415660117224,20.8415660117224,164.144575224138,0.0,1.0
2024-12-17,21.5701,21.7979,21.48,21.48,7041,20.6312374038299,20.8491221554348,20.5450591065533,20.5450591065533,7361.41372072072,0.0,1.0
2024-12-18,21.47,21.7736,21.47,21.55,4366,20.5354943676769,20.8258798399651,20.5354943676769,20.6120122786883,4564.68290081902,0.0,1.0
2024-12-19,21.47,21.47,21.47,21.47,20,20.5354943676769,20.5354943676769,20.5354943676769,20.5354943676769,20.9101369712278,0.0,1.0
2024-12-20,21.28,21.2965,20.81,21.17,3282,20.3537643290249,20.369546148171,19.9042216018331,20.2485522013843,3431.35347697847,0.0,1.0
2024-12-23,21.3376,21.3378,21.12,21.16,2433,20.4088572249531,20.4090485197306,20.2007285070022,20.2389874625079,2543.71816254985,0.0,1.0
2024-12-24,21.1976,21.32,21.1976,21.32,1492,20.2749508806832,20.3920232845306,20.2749508806832,20.3920232845306,1559.89621805359,0.0,1.0
2024-12-26,20.91,21.2032,20.67,21.2,4667,19.9998689905973,20.280307134454,19.7703152575632,20.2772464180135,4879.38046223599,0.0,1.0
2024-12-27,20.8001,20.8335,20.76,20.8335,1500,19.8947525103454,19.9266987381927,19.856397907451,19.9266987381927,1568.26027284208,0.0,1.0
2024-12-30,20.8767,20.98,20.8767,20.91,1297,19.9680184101388,20.0668221627323,19.9680184101388,19.9998689905973,1356.02238258412,0.0,1.0
2024-12-31,21.06,21.06,21.05,21.05,509,20.1433400737436,20.1433400737436,20.1337753348672,20.1337753348672,532.162985917747,0.0,1.0
2025-01-02,21.3,21.3,21.06,21.06,1004,20.3728938067777,20.3728938067777,20.1433400737436,20.1433400737436,1049.68887595564,0.0,1.0
2025-01-03,21.3,21.3,21.3,21.3,0,20.3728938067777,20.3728938067777,20.3728938067777,20.3728938067777,0,0.0,1.0
2025-01-06,21.3,21.3,21.3,21.3,155,20.3728938067777,20.3728938067777,20.3728938067777,20.3728938067777,162.053561527015,0.0,1.0
2025-01-07,20.8622,20.8622,20.8622,20.8622,1262,19.954149538768,19.954149538768,19.954149538768,19.954149538768,1319.42964288447,0.0,1.0
2025-01-08,20.7,20.98,20.7,20.85,3193,19.7990094741925,20.0668221627323,19.7990094741925,19.9424805573388,3338.3033674565,0.0,1.0
2025-01-10,20.65,20.65,20.52,20.55,5254,19.7511857798104,19.7511857798104,19.6268441744169,19.6555383910461,5493.09298234151,0.0,1.0
2025-01-13,20.3937,20.65,20.3937,20.65,3135,19.5060415224077,19.7511857798104,19.5060415224077,19.7511857798104,3277.66397023994,0.0,1.0
2025-01-14,20.45,20.48,20.35,20.48,1715,19.5598910022819,19.5885852189112,19.4642436135177,19.5885852189112,1793.04424528278,0.0,1.0
2025-01-15,20.9447,21.2344,20.8,20.8,3531,20.0330586344985,20.3101491197484,19.8946568629567,19.8946568629567,3691.68468227026,0.0,1.0
2025-01-16,21.13,21.13,21.13,21.13,104,20.2102932458786,20.2102932458786,20.2102932458786,20.2102932458786,108.732712250384,0.0,1.0
2025-01-17,21.34,21.59,21.13,21.17,2373,20.4111527622834,20.650271234194,20.2102932458786,20.2485522013843,2480.98775163617,0.0,1.0
2025-01-21,21.39,21.39,21.34,21.34,573,20.4589764566655,20.4589764566655,20.4111527622834,20.4111527622834,599.075424225676,0.0,1.0
2025-01-22,21.18,21.91,21.18,21.39,449,20.2581169402607,20.9563428782395,20.2581169402607,20.4589764566655,469.432575004063,0.0,1.0
2025-01-23,21.13,21.13,21.13,21.13,111,20.2102932458786,20.2102932458786,20.2102932458786,20.2102932458786,116.051260190314,0.0,1.0
2025-01-24,21.52,21.53,21.14,21.14,7115,20.583318062059,20.5928828009354,20.219857984755,20.219857984755,7438.78122751428,0.0,1.0
2025-01-27,21.54,21.6697,21.29,21.29,5292,20.6024475398119,20.7265022030391,20.3633290679013,20.3633290679013,5532.82224258685,0.0,1.0
2025-01-28,21.4,21.4,21.395,21.395,696,20.468541195542,20.468541195542,20.4637588261038,20.4637588261038,727.672766598724,0.0,1.0
2025-01-29,21.36,21.58,21.2183,21.52,6930,20.4302822400363,20.6407064953176,20.2947498901574,20.583318062059,7245.3624605304,0.0,1.0
2025-01-30,21.385,21.3966,21.22,21.22,2430,20.4541940872273,20.465289184324,20.2963758957664,20.2963758957664,2540.58164200417,0.0,1.0
2025-01-31,21.5747,21.5747,21.2572,21.415,4148,20.635637183713,20.635637183713,20.3319567243867,20.4828883038566,4336.76240783264,0.0,1.0
2025-02-03,21.3095,21.33,21.3095,21.33,1014,20.3819803087104,20.401588023407,20.3819803087104,20.401588023407,1060.14394444124,0.0,1.0
2025-02-04,21.425,21.4689,21.1623,21.19,4471,20.492453042733,20.5344422464005,20.2411873524494,20.2676816791371,4674.46111991796,0.0,1.0
2025-02-05,21.6,21.6,21.25,21.44,2820,20.6598359730704,20.6598359730704,20.3250701123956,20.5068001510477,2948.32931294311,0.0,1.0
2025-02-06,21.71,21.71,21.3977,21.71,2152,20.765048100711,20.765048100711,20.4663413056004,20.765048100711,2249.93073810411,0.0,1.0
2025-02-07,21.5,21.5,21.22,21.22,232,20.5641885843062,20.5641885843062,20.2963758957664,20.2963758957664,242.557588866241,0.0,1.0
2025-02-10,21.21,21.371,21.21,21.371,622,20.28681115689,20.4408034528003,20.28681115689,20.4408034528003,650.305259805181,0.0,1.0
2025-02-11,21.22,21.28,21.21,21.24,3512,20.2963758957664,20.3537643290249,20.28681115689,20.3155053735192,3671.82005214759,0.0,1.0
2025-02-12,21.3901,21.3901,20.6,21.13,1978,20.4590721040543,20.4590721040543,19.7033620854282,20.2102932458786,2068.01254645442,0.0,1.0
2025-02-13,21.3651,21.3651,21.1857,21.3441,2925,20.4351602568633,20.4351602568633,20.2635688414203,20.4150743052228,3058.10753204205,0.0,1.0
2025-02-14,21.7,21.7,21.4,21.4,1157,20.7554833618346,20.7554833618346,20.468541195542,20.468541195542,1209.65142378552,0.0,1.0
2025-02-18,21.443,21.505,21.32,21.32,1371,20.5096695727106,20.5689709537444,20.3920232845306,20.3920232845306,1433.38988937766,0.0,1.0
2025-02-19,21.48,21.5139,21.25,21.25,2335,20.5450591065533,20.5774835713444,20.3250701123956,20.3250701123956,2441.25849139084,0.0,1.0
2025-02-20,21.68,21.68,21.465,21.47,2175,20.7363538840818,20.7363538840818,20.5307119982387,20.5354943676769,2273.97739562101,0.0,1.0
2025-02-21,21.4705,21.4705,21.33,21.33,1100,20.5359726046207,20.5359726046207,20.401588023407,20.401588023407,1150.05753341753,0.0,1.0
2025-02-24,21.36,21.36,21.36,21.36,833,20.4302822400363,20.4302822400363,20.4302822400363,20.4302822400363,870.907204851634,0.0,1.0
2025-02-25,21.59,21.6,21.45,21.45,6134,20.650271234194,20.6598359730704,20.5163648899241,20.5163648899241,6413.13900907554,0.0,1.0
2025-02-26,21.5,21.53,21.44,21.53,3290,20.5641885843062,20.5928828009354,20.5068001510477,20.5928828009354,3439.71753176696,0.0,1.0
2025-02-27,21.5,21.5,21.5,21.5,10,20.5641885843062,20.5641885843062,20.5641885843062,20.5641885843062,10.4550684856139,0.0,1.0
2025-02-28,21.2,21.43,21.05,21.05,1386,20.5761445079017,20.7993762643554,20.4305585797798,20.4305585797798,1428.02263022192,0.3125,1.0
2025-03-03,21.31,21.3955,21.2,21.2,1262,20.6829075218578,20.7658915008873,20.5761445079017,20.5761445079017,1300.26302982688,0.0,1.0
2025-03-04,21.02,21.39,21.0,21.38,5258,20.4014413941554,20.7605533501895,20.3820299370724,20.750847621648,5417.41918449265,0.0,1.0
2025-03-05,21.15,21.2,21.03,21.03,1327,20.5276158651944,20.5761445079017,20.4111471226968,20.4111471226968,1367.23378809847,0.0,1.0
2025-03-06,21.2,21.2,21.0854,21.0854,6101,20.5761445079017,20.5761445079017,20.4649168588165,20.4649168588165,6285.97840330729,0.0,1.0
2025-03-07,21.154,21.2,21.0153,21.2,3274,20.531498156611,20.5761445079017,20.3968797017409,20.5761445079017,3373.26557817211,0.0,1.0
2025-03-10,20.96,21.15,20.87,21.15,8346,20.3432070229066,20.5276158651944,20.2558554660334,20.5276158651944,8599.04536207222,0.0,1.0
2025-03-11,21.02,21.02,20.9,20.9,562,20.4014413941554,20.4014413941554,20.2849726516578,20.2849726516578,579.039479209751,0.0,1.0
2025-03-12,21.0,21.025,21.0,21.025,653,20.3820299370724,20.4062942584261,20.3820299370724,20.4062942584261,672.79854078998,0.0,1.0
2025-03-13,21.0,21.0,21.0,21.0,20,20.3820299370724,20.3820299370724,20.3820299370724,20.3820299370724,20.6063871604894,0.0,1.0
2025-03-14,21.12,21.12,21.12,21.12,121,20.49849867957,20.49849867957,20.49849867957,20.49849867957,124.668642320961,0.0,1.0
2025-03-17,21.0872,21.0872,21.0872,21.0872,323,20.466663889954,20.466663889954,20.466663889954,20.466663889954,332.793152641904,0.0,1.0
2025-03-18,21.245,21.279,21.2,21.2,450,20.6198202863383,20.6528197633793,20.5761445079017,20.5761445079017,463.643711111011,0.0,1.0
2025-03-19,21.25,21.25,21.1155,21.13,1888,20.624673150609,20.624673150609,20.4941311017263,20.5082044081115,1945.2429479502,0.0,1.0
2025-03-20,21.0726,21.205,21.02,21.205,886,20.4524935262835,20.5809973721724,20.4014413941554,20.5809973721724,912.862951209678,0.0,1.0
2025-03-21,21.0726,21.0726,21.0726,21.0726,20,20.4524935262835,20.4524935262835,20.4524935262835,20.4524935262835,20.6063871604894,0.0,1.0
2025-03-24,21.1896,21.1896,21.1896,21.1896,500,20.5660505502186,20.5660505502186,20.5660505502186,20.5660505502186,515.159679012234,0.0,1.0
2025-03-25,21.0975,21.35,21.093,21.29,1303,20.4766607903517,20.7217304360237,20.472293212508,20.6634960647749,1342.50612350588,0.0,1.0
2025-03-26,20.98,20.98,20.7,20.84,2012,20.3626184799895,20.3626184799895,20.0908580808285,20.226738280409,2073.00254834523,0.0,1.0
2025-03-27,20.9154,21.25,20.9154,21.22,901,20.2999194736117,20.624673150609,20.2999194736117,20.5955559649846,928.317741580046,0.0,1.0
2025-03-28,20.7555,21.16,20.7555,20.9,2000,20.1447248742337,20.5373215937359,20.1447248742337,20.2849726516578,2060.63871604894,0.0,1.0
2025-03-31,20.75,20.9236,20.63,20.63,1248,20.1393867235359,20.3078781710157,20.0229179810383,20.0229179810383,1285.83855881454,0.0,1.0
2025-04-01,20.8,20.8,20.8,20.8,100,20.1879153662432,20.1879153662432,20.1879153662432,20.1879153662432,103.031935802447,0.0,1.0
2025-04-02,21.025,21.14,20.602,20.602,5950,20.4062942584261,20.5179101366529,19.9957419411222,19.9957419411222,6130.40018024559,0.0,1.0
2025-04-03,20.8972,21.13,20.8972,20.9159,2315,20.2822550476662,20.5082044081115,20.2822550476662,20.3004047600387,2385.18931382665,0.0,1.0
2025-04-04,20.8837,21.02,20.8837,20.8942,1413,20.2691523141352,20.4014413941554,20.2691523141352,20.2793433291038,1455.84125288858,0.0,1.0
2025-04-07,20.6725,20.7262,20.6725,20.7262,352,20.0641673273395,20.1162870896072,20.0641673273395,20.1162870896072,362.672414024614,0.0,1.0
2025-04-08,20.63,20.89,20.57,20.57,1016,20.0229179810383,20.2752669231163,19.9646836097895,19.9646836097895,1046.80446775286,0.0,1.0
2025-04-09,20.77,21.16,20.0601,20.45,5561,20.1587981806188,20.5373215937359,19.4697885114603,19.848214867292,5729.60594997407,0.0,1.0
2025-04-10,20.02,20.02,20.02,20.02,1002,19.4308685400091,19.4308685400091,19.4308685400091,19.4308685400091,1032.37999674052,0.0,1.0
2025-04-11,20.2494,20.2494,20.2494,20.2494,708,19.6535179527502,19.6535179527502,19.6535179527502,19.6535179527502,729.466105481325,0.0,1.0
2025-04-14,20.8977,20.8977,20.47,20.47,2064,20.2827403340933,20.2827403340933,19.8676263243749,19.8676263243749,2126.5791549625,0.0,1.0
2025-04-15,20.8977,20.8977,20.8977,20.8977,96,20.2827403340933,20.2827403340933,20.2827403340933,20.2827403340933,98.910658370349,0.0,1.0
2025-04-16,20.815,20.815,20.815,20.815,372,20.2024739590554,20.2024739590554,20.2024739590554,20.2024739590554,383.278801185102,0.0,1.0
2025-04-17,20.7365,20.7365,20.71,20.71,2765,20.1262839900049,20.1262839900049,20.10056380937,20.10056380937,2848.83302493766,0.0,1.0
2025-04-21,21.12,21.12,21.12,21.12,211,20.49849867957,20.49849867957,20.49849867957,20.49849867957,217.397384543163,0.0,1.0
2025-04-22,20.5773,21.12,20.36,21.1,2016,19.9717687916248,20.49849867957,19.7608633104188,20.4790872224871,2077.12382577733,0.0,1.0
2025-04-23,20.6651,21.06,20.6651,20.8,2071,20.0569850882188,20.4402643083212,20.0569850882188,20.1879153662432,2133.79139046868,0.0,1.0
2025-04-24,20.58,20.58,20.58,20.58,532,19.974389338331,19.974389338331,19.974389338331,19.974389338331,548.129898469018,0.0,1.0
2025-04-25,20.6696,20.8868,20.6696,20.8868,629,20.0613526660625,20.2721610899831,20.0613526660625,20.2721610899831,648.070876197391,0.0,1.0
2025-04-28,20.6696,20.6696,20.6696,20.6696,0,20.0613526660625,20.0613526660625,20.0613526660625,20.0613526660625,0,0.0,1.0
2025-04-29,20.61,20.6101,20.16,20.364,3042,20.0035065239554,20.0036035812408,19.5667487395895,19.7647456018354,3134.23148711043,0.0,1.0
2025-04-30,20.873,20.873,20.56,20.56,1087,20.2587671845959,20.2587671845959,19.9549778812481,19.9549778812481,1119.9571421726,0.0,1.0
2025-05-01,20.9305,20.9305,20.42,20.42,1375,20.3145751237093,20.3145751237093,19.8190976816676,19.8190976816676,1416.68911728364,0.0,1.0
2025-05-02,20.695,20.695,20.695,20.695,215,20.0860052165578,20.0860052165578,20.0860052165578,20.0860052165578,221.518661975261,0.0,1.0
2025-05-05,20.65,20.65,20.65,20.65,100,20.0423294381212,20.0423294381212,20.0423294381212,20.0423294381212,103.031935802447,0.0,1.0
2025-05-06,20.1479,20.6949,20.1479,20.6949,707,19.5550048080544,20.0859081592724,19.5550048080544,20.0859081592724,728.435786123299,0.0,1.0
2025-05-07,20.6,20.7685,20.26,20.26,2386,19.9938007954139,20.1573423213376,19.6638060250042,19.6638060250042,2458.34198824639,0.0,1.0
2025-05-08,20.6,20.6,20.6,20.6,0,19.9938007954139,19.9938007954139,19.9938007954139,19.9938007954139,0,0.0,1.0
2025-05-09,20.6,20.6,20.6,20.6,0,19.9938007954139,19.9938007954139,19.9938007954139,19.9938007954139,0,0.0,1.0
2025-05-12,20.33,20.62,20.33,20.62,818,19.7317461247944,20.0132122524968,19.7317461247944,20.0132122524968,842.801234864017,0.0,1.0
2025-05-13,20.9,20.96,20.7,20.8,2176,20.2849726516578,20.3432070229066,20.0908580808285,20.1879153662432,2241.97492306125,0.0,1.0
2025-05-14,20.43,20.44,20.43,20.43,750,19.828803410209,19.8385091387505,19.828803410209,19.828803410209,772.739518518354,0.0,1.0
2025-05-15,20.9143,20.9143,20.9143,20.9143,469,20.2988518434721,20.2988518434721,20.2988518434721,20.2988518434721,483.219778913476,0.0,1.0
2025-05-16,20.9143,20.9143,20.9143,20.9143,0,20.2988518434721,20.2988518434721,20.2988518434721,20.2988518434721,0,0.0,1.0
2025-05-19,20.5155,20.61,20.2601,20.61,1584,19.9117873892386,20.0035065239554,19.6639030822896,20.0035065239554,1632.02586311076,0.0,1.0
2025-05-20,20.5155,20.5155,20.5155,20.5155,4,19.9117873892386,19.9117873892386,19.9117873892386,19.9117873892386,4.12127743209787,0.0,1.0
2025-05-21,20.6063,20.6063,20.6063,20.6063,1079,19.999915404395,19.999915404395,19.999915404395,19.999915404395,1111.71458730841,0.0,1.0
2025-05-22,20.73,20.73,20.73,20.73,141,20.1199752664529,20.1199752664529,20.1199752664529,20.1199752664529,145.275029481451,0.0,1.0
2025-05-23,20.23,20.23,20.23,20.23,513,19.6346888393798,19.6346888393798,19.6346888393798,19.6346888393798,528.553830666553,0.0,1.0
2025-05-27,20.3,20.5,20.26,20.27,1542,19.70262893917,19.8967435099993,19.6638060250042,19.6735117535456,1588.75245007373,0.0,1.0
2025-05-28,20.33,20.33,20.33,20.33,263,19.7317461247944,19.7317461247944,19.7317461247944,19.7317461247944,270.973991160436,0.0,1.0
2025-05-29,20.6809,20.6809,20.6809,20.6809,201,20.0723201393144,20.0723201393144,20.0723201393144,20.0723201393144,207.094190962918,0.0,1.0
2025-05-30,20.2996,20.32,20.2996,20.32,334,20.0055447269491,20.025649217305,20.0055447269491,20.025649217305,338.909362006359,0.3125,1.0
2025-06-02,20.3,20.3,20.3,20.3,168,20.0059389326423,20.0059389326423,20.0059389326423,20.0059389326423,170.469379691822,0.0,1.0
2025-06-03,20.28,20.3,20.28,20.3,1074,19.9862286479796,20.0059389326423,19.9862286479796,20.0059389326423,1089.78639160129,0.0,1.0
2025-06-04,20.32,20.32,20.29,20.29,2884,20.025649217305,20.025649217305,19.996083790311,19.996083790311,2926.39101804294,0.0,1.0
2025-06-05,20.36,20.36,20.18,20.18,2652,20.0650697866304,20.0650697866304,19.8876772246661,19.8876772246661,2690.98092227804,0.0,1.0
2025-06-06,20.1,20.2201,19.95,20.22,7286,19.8088360860153,19.9271963454148,19.6610089510451,19.9270977939915,7393.09464544412,0.0,1.0
2025-06-09,20.15,20.1977,20.06,20.11,1800,19.8581117976721,19.9051208265926,19.7694155166899,19.8186912283467,1826.45763955523,0.0,1.0
2025-06-10,20.19,20.19,20.08,20.08,715,19.8975323669975,19.8975323669975,19.7891258013526,19.7891258013526,725.509562378882,0.0,1.0
2025-06-11,20.2441,20.2585,20.19,20.19,1833,19.9508486870101,19.9650400919672,19.8975323669975,19.8975323669975,1859.94269628041,0.0,1.0
2025-06-12,20.24,20.24,20.24,20.24,526,19.9468080786542,19.9468080786542,19.9468080786542,19.9468080786542,533.731510225585,0.0,1.0
2025-06-13,20.17,20.17,20.17,20.17,143,19.8778220823348,19.8778220823348,19.8778220823348,19.8778220823348,145.101912475776,0.0,1.0
2025-06-16,20.12,20.17,19.86,20.17,3257,19.828546370678,19.8778220823348,19.5723126700629,19.8778220823348,3304.87362890633,0.0,1.0
2025-06-17,20.2,20.2,20.05,20.11,3839,19.9073875093288,19.9073875093288,19.7595603743586,19.8186912283467,3895.42826569585,0.0,1.0
2025-06-18,20.13,20.13,19.96,20.04,727,19.8384015130094,19.8384015130094,19.6708640933764,19.7497052320272,737.685946642583,0.0,1.0
2025-06-20,20.14,20.14,20.14,20.14,104,19.8482566553407,19.8482566553407,19.8482566553407,19.8482566553407,105.528663618747,0.0,1.0
2025-06-23,20.34,20.34,20.34,20.34,435,20.0453595019677,20.0453595019677,20.0453595019677,20.0453595019677,441.393929559182,0.0,1.0
2025-06-24,20.47,20.47,20.34,20.34,768,20.1734763522753,20.1734763522753,20.0453595019677,20.0453595019677,779.288592876898,0.0,1.0
2025-06-25,20.45,20.45,20.45,20.45,100,20.1537660676126,20.1537660676126,20.1537660676126,20.1537660676126,101.469868864179,0.0,1.0
2025-06-26,20.3,20.3,20.0,20.0,257,20.0059389326423,20.0059389326423,19.7102846627018,19.7102846627018,260.777562980942,0.0,1.0
2025-06-27,20.38,20.465,20.3,20.3,1157,20.0847800712931,20.1685487811096,20.0059389326423,20.0059389326423,1174.00638275856,0.0,1.0
2025-06-30,20.38,20.38,20.38,20.38,0,20.0847800712931,20.0847800712931,20.0847800712931,20.0847800712931,0,0.0,1.0
2025-07-01,20.5,20.5,20.46,20.49,2019,20.2030417792694,20.2030417792694,20.163621209944,20.193186636938,2048.67665236778,0.0,1.0
2025-07-02,20.25,20.251,20.25,20.251,350,19.9566632209856,19.9576487352187,19.9566632209856,19.9576487352187,355.144541024628,0.0,1.0
2025-07-03,20.49,20.49,20.27,20.27,1343,20.193186636938,20.193186636938,19.9763735056483,19.9763735056483,1362.74033884593,0.0,1.0
2025-07-07,20.655,20.655,20.655,20.655,1134,20.3557964854053,20.3557964854053,20.3557964854053,20.3557964854053,1150.66831291979,0.0,1.0
2025-07-08,20.68,20.68,20.51,20.51,706,20.3804343412337,20.3804343412337,20.2128969216007,20.2128969216007,716.377274181106,0.0,1.0
2025-07-09,20.8,20.8,20.68,20.68,1207,20.4986960492099,20.4986960492099,20.3804343412337,20.3804343412337,1224.74131719064,0.0,1.0
2025-07-10,20.75,20.79,20.7,20.79,1198,20.4494203375531,20.4888409068785,20.4001446258964,20.4888409068785,1215.60902899287,0.0,1.0
2025-07-11,20.87,20.88,20.8125,20.8375,1228,20.5676820455293,20.5775371878607,20.5110149771241,20.5356528329525,1246.04998965213,0.0,1.0
2025-07-14,20.68,20.7905,20.68,20.7905,1487,20.3804343412337,20.4893336639951,20.3804343412337,20.4893336639951,1508.85695001035,0.0,1.0
2025-07-15,20.92,20.92,20.55,20.5542,1543,20.6169577571861,20.6169577571861,20.2523174909261,20.2564566507053,1565.68007657429,0.0,1.0
2025-07-16,20.6724,20.91,20.6705,20.761,1027,20.3729444330618,20.6071026148547,20.3710719560189,20.4602609941176,1042.09555323513,0.0,1.0
2025-07-17,20.67,20.67,20.67,20.67,106,20.3705791989023,20.3705791989023,20.3705791989023,20.3705791989023,107.55806099603,0.0,1.0
2025-07-18,20.67,20.67,20.67,20.67,110,20.3705791989023,20.3705791989023,20.3705791989023,20.3705791989023,111.616855750598,0.0,1.0
2025-07-21,20.85,20.99,20.85,20.91,4339,20.5479717608666,20.6859437535056,20.5479717608666,20.6071026148547,4402.77761001675,0.0,1.0
2025-07-22,20.97,20.97,20.35,20.41,1542,20.6662334688429,20.6662334688429,20.0552146442991,20.1143454982872,1564.66537788564,0.0,1.0
2025-07-23,20.83,20.83,20.52,20.52,1426,20.5282614762039,20.5282614762039,20.2227520639321,20.2227520639321,1446.9603300032,0.0,1.0
2025-07-24,20.83,20.83,20.83,20.83,42,20.5282614762039,20.5282614762039,20.5282614762039,20.5282614762039,42.6173449229554,0.0,1.0
2025-07-25,20.7564,20.7564,20.7564,20.7564,260,20.4557276286452,20.4557276286452,20.4557276286452,20.4557276286452,263.821659046867,0.0,1.0
2025-07-28,20.6299,20.6299,20.55,20.58,1560,20.3310600781536,20.3310600781536,20.2523174909261,20.2818829179202,1582.9299542812,0.0,1.0
2025-07-29,20.6299,20.6299,20.6299,20.6299,128,20.3310600781536,20.3310600781536,20.3310600781536,20.3310600781536,129.88143214615,0.0,1.0
2025-07-30,20.59,20.59,20.59,20.59,277,20.2917380602515,20.2917380602515,20.2917380602515,20.2917380602515,281.071536753777,0.0,1.0
2025-07-31,20.96,20.97,20.67,20.67,5496,20.6563783265115,20.6662334688429,20.3705791989023,20.3705791989023,5576.7839927753,0.0,1.0
2025-08-01,20.77,20.96,20.77,20.96,912,20.4691306222158,20.6563783265115,20.4691306222158,20.6563783265115,925.405204041318,0.0,1.0
2025-08-04,20.95,21.0,20.64,20.99,1442,20.6465231841802,20.6957988958369,20.3410137719083,20.6859437535056,1463.19550902146,0.0,1.0
2025-08-05,20.95,20.95,20.95,20.95,0,20.6465231841802,20.6465231841802,20.6465231841802,20.6465231841802,0,0.0,1.0
2025-08-06,21.29,21.3,20.91,20.91,4600,20.9815980234461,20.9914531657774,20.6071026148547,20.6071026148547,4667.61396775225,0.0,1.0
2025-08-07,21.49,21.49,21.49,21.49,102,21.1787008700731,21.1787008700731,21.1787008700731,21.1787008700731,103.499266241463,0.0,1.0
2025-08-08,21.49,21.49,21.49,21.49,67,21.1787008700731,21.1787008700731,21.1787008700731,21.1787008700731,67.9848121390002,0.0,1.0
2025-08-11,21.18,21.74,21.1,21.662,2420,20.8731914578012,21.4250794283569,20.7943503191504,21.3482093181723,2455.57082651314,0.0,1.0
2025-08-12,21.5,21.5,21.5,21.5,1769,21.1885560124045,21.1885560124045,21.1885560124045,21.1885560124045,1795.00198020733,0.0,1.0
2025-08-13,21.48,21.56,21.48,21.54,1728,21.1688457277418,21.2476868663926,21.1688457277418,21.2279765817299,1753.39933397302,0.0,1.0
2025-08-14,21.9916,21.9916,21.9916,21.9916,1582,21.6730348094137,21.6730348094137,21.6730348094137,21.6730348094137,1605.25332543132,0.0,1.0
2025-08-15,21.97,21.99,21.344,21.99,3385,21.6517477019779,21.6714579866406,21.0348157920354,21.6714579866406,3434.75506105248,0.0,1.0
2025-08-18,21.9699,21.9699,21.9699,21.9699,600,21.6516491505546,21.6516491505546,21.6516491505546,21.6516491505546,608.819213185077,0.0,1.0
2025-08-19,21.54,21.98,21.35,21.98,6114,21.2279765817299,21.6616028443093,21.0407288774342,21.6616028443093,6203.86778235592,0.0,1.0
2025-08-20,21.53,21.53,21.53,21.53,372,21.2181214393985,21.2181214393985,21.2181214393985,21.2181214393985,377.467912174747,0.0,1.0
2025-08-21,21.55,21.55,21.5,21.5,2846,21.2378317240612,21.2378317240612,21.1885560124045,21.1885560124045,2887.83246787455,0.0,1.0
2025-08-22,21.46,21.46,21.46,21.46,164,21.1491354430791,21.1491354430791,21.1491354430791,21.1491354430791,166.410584937254,0.0,1.0
2025-08-25,21.5,21.5,21.5,21.5,674,21.1885560124045,21.1885560124045,21.1885560124045,21.1885560124045,683.906916144568,0.0,1.0
2025-08-26,21.58,21.69,21.49,21.49,2622,21.2673971510553,21.3758037167001,21.1787008700731,21.1787008700731,2660.53996161878,0.0,1.0
2025-08-27,21.48,21.65,21.48,21.65,400,21.1688457277418,21.3363831473747,21.1688457277418,21.3363831473747,405.879475456717,0.0,1.0
2025-08-28,21.5729,21.65,21.46,21.65,3102,21.2604,21.3363831473747,21.1491354430791,21.3363831473747,3147.59533216685,0.0,1.0
2025-08-29,21.2604,21.2604,21.2604,21.2604,75,21.2604,21.2604,21.2604,21.2604,75,0.3125,1.0
2025-09-02,21.54,21.64,21.54,21.64,449,21.54,21.64,21.54,21.64,449,0.0,1.0
2025-09-03,21.28,21.28,20.87,21.05,2138,21.28,21.28,20.87,21.05,2138,0.0,1.0
2025-09-04,21.4917,21.4917,21.4917,21.4917,290,21.4917,21.4917,21.4917,21.4917,290,0.0,1.0
2025-09-05,21.98,21.99,21.6,21.6,1658,21.98,21.99,21.6,21.6,1658,0.0,1.0
2025-09-08,21.98,21.98,21.98,21.98,30,21.98,21.98,21.98,21.98,30,0.0,1.0
2025-09-09,21.98,21.98,21.98,21.98,50,21.98,21.98,21.98,21.98,50,0.0,1.0
2025-09-10,21.61,21.7547,21.34,21.7547,1296,21.61,21.7547,21.34,21.7547,1296,0.0,1.0
2025-09-11,21.7,21.7,21.7,21.7,300,21.7,21.7,21.7,21.7,300,0.0,1.0
2025-09-12,21.7,21.7,21.7,21.7,16,21.7,21.7,21.7,21.7,16,0.0,1.0
2025-09-15,21.95,21.95,21.78,21.85,4534,21.95,21.95,21.78,21.85,4534,0.0,1.0
2025-09-16,21.78,21.9999,21.78,21.85,4345,21.78,21.9999,21.78,21.85,4345,0.0,1.0
2025-09-17,21.768,22.0,21.768,22.0,2835,21.768,22.0,21.768,22.0,2835,0.0,1.0
2025-09-18,21.95,21.95,21.7405,21.7405,2860,21.95,21.95,21.7405,21.7405,2860,0.0,1.0
2025-09-19,21.8393,21.93,21.8393,21.93,992,21.8393,21.93,21.8393,21.93,992,0.0,1.0
2025-09-22,21.8393,21.8393,21.8393,21.8393,0,21.8393,21.8393,21.8393,21.8393,0,0.0,1.0
2025-09-23,21.94,21.94,21.67,21.67,680,21.94,21.94,21.67,21.67,680,0.0,1.0
2025-09-24,21.9,21.9,21.9,21.9,140,21.9,21.9,21.9,21.9,140,0.0,1.0
2025-09-25,21.79,21.79,21.79,21.79,633,21.79,21.79,21.79,21.79,633,0.0,1.0
2025-09-26,21.7,21.7,21.7,21.7,300,21.7,21.7,21.7,21.7,300,0.0,1.0
2025-09-29,21.7,21.81,21.6,21.81,3655,21.7,21.81,21.6,21.81,3655,0.0,1.0
2025-09-30,21.5035,21.78,21.45,21.6,4208,21.5035,21.78,21.45,21.6,4208,0.0,1.0
2025-10-01,21.6,21.75,21.59,21.75,2304,21.6,21.75,21.59,21.75,2304,0.0,1.0
2025-10-02,21.98,21.98,21.7228,21.89,2904,21.98,21.98,21.7228,21.89,2904,0.0,1.0
2025-10-03,21.8801,21.8801,21.88,21.88,1231,21.8801,21.8801,21.88,21.88,1231,0.0,1.0
2025-10-06,21.5501,21.9,21.5402,21.9,1468,21.5501,21.9,21.5402,21.9,1468,0.0,1.0
2025-10-07,21.758,21.758,21.758,21.758,500,21.758,21.758,21.758,21.758,500,0.0,1.0
2025-10-08,21.88,21.88,21.71,21.71,1752,21.88,21.88,21.71,21.71,1752,0.0,1.0
2025-10-09,21.88,21.88,21.58,21.58,5244,21.88,21.88,21.58,21.58,5244,0.0,1.0
2025-10-10,22.0,22.0,21.6976,21.89,6340,22.0,22.0,21.6976,21.89,6340,0.0,1.0
2025-10-13,21.975,21.975,21.9,21.9,427,21.975,21.975,21.9,21.9,427,0.0,1.0
2025-10-14,21.82,21.83,21.82,21.83,405,21.82,21.83,21.82,21.83,405,0.0,1.0
2025-10-15,21.93,21.93,21.82,21.82,201,21.93,21.93,21.82,21.82,201,0.0,1.0
2025-10-16,21.93,21.93,21.93,21.93,0,21.93,21.93,21.93,21.93,0,0.0,1.0
2025-10-17,21.82,21.82,21.82,21.82,111,21.82,21.82,21.82,21.82,111,0.0,1.0
2025-10-20,21.82,21.82,21.82,21.82,13,21.82,21.82,21.82,21.82,13,0.0,1.0
2025-10-21,21.9747,21.9747,21.83,21.83,508,21.9747,21.9747,21.83,21.83,508,0.0,1.0
2025-10-22,22.1,22.1,21.95,21.95,3826,22.1,22.1,21.95,21.95,3826,0.0,1.0
2025-10-23,22.3252,22.3252,22.3252,22.3252,639,22.3252,22.3252,22.3252,22.3252,639,0.0,1.0
2025-10-24,22.68,22.8102,22.58,22.6803,2846,22.68,22.8102,22.58,22.6803,2846,0.0,1.0
2025-10-27,22.43,22.5092,22.43,22.5,3428,22.43,22.5092,22.43,22.5,3428,0.0,1.0
2025-10-28,22.43,22.43,22.43,22.43,0,22.43,22.43,22.43,22.43,0,0.0,1.0
2025-10-29,22.43,22.43,22.43,22.43,0,22.43,22.43,22.43,22.43,0,0.0,1.0
2025-10-30,22.22,22.46,22.22,22.45,2043,22.22,22.46,22.22,22.45,2043,0.0,1.0
2025-10-31,22.25,22.25,22.185,22.2,2000,22.25,22.25,22.185,22.2,2000,0.0,1.0
2025-11-03,22.3,22.45,22.0801,22.2392,3429,22.3,22.45,22.0801,22.2392,3429,0.0,1.0
2025-11-04,22.1,22.44,21.95,21.95,4201,22.1,22.44,21.95,21.95,4201,0.0,1.0
2025-11-05,22.13,22.16,22.13,22.16,264,22.13,22.16,22.13,22.16,264,0.0,1.0
2025-11-06,22.2,22.2,22.07,22.07,200,22.2,22.2,22.07,22.07,200,0.0,1.0
2025-11-07,22.1088,22.19,21.9937,21.9937,2022,22.1088,22.19,21.9937,21.9937,2022,0.0,1.0
2025-11-10,22.25,22.25,22.1471,22.17,559,22.25,22.25,22.1471,22.17,559,0.0,1.0
2025-11-11,22.2,22.2,21.91,22.0,950,22.2,22.2,21.91,22.0,950,0.0,1.0
2025-11-12,21.9501,21.9501,21.95,21.95,405,21.9501,21.9501,21.95,21.95,405,0.0,1.0
2025-11-13,21.9,21.93,21.9,21.93,353,21.9,21.93,21.9,21.93,353,0.0,1.0
2025-11-14,21.9,21.9,21.44,21.44,899,21.9,21.9,21.44,21.44,899,0.0,1.0
2025-11-17,21.89,21.99,21.89,21.99,1022,21.89,21.99,21.89,21.99,1022,0.0,1.0
2025-11-18,21.5,21.67,21.04,21.67,3608,21.5,21.67,21.04,21.67,3608,0.0,1.0
2025-11-19,21.3495,21.3495,21.3495,21.3495,280,21.3495,21.3495,21.3495,21.3495,280,0.0,1.0
2025-11-20,21.15,21.2,21.15,21.15,4461,21.15,21.2,21.15,21.15,4461,0.0,1.0
2025-11-21,21.365,21.4961,21.3415,21.4,2237,21.365,21.4961,21.3415,21.4,2237,0.0,1.0
2025-11-24,21.365,21.365,21.365,21.365,29,21.365,21.365,21.365,21.365,29,0.0,1.0
2025-11-25,21.24,21.36,20.69,21.08,9850,21.24,21.36,20.69,21.08,9850,0.0,1.0
2025-11-26,21.42,21.5,21.0,21.1,5824,21.42,21.5,21.0,21.1,5824,0.0,1.0