date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-01-24,25.59,25.9367,25.33,25.9367,4800,16.1710639102435,16.3901537053854,16.0067623621128,16.3901537053854,7595.78965748769,0.0,1.0
2012-01-25,26.0,26.0,25.42,25.88,3000,16.4301548130649,16.4301548130649,16.0636359749273,16.3543233293123,4747.36853592981,0.0,1.0
2012-01-26,26.13,26.24,26.04,26.24,2500,16.5123055871302,16.5818177805701,16.4554319743158,16.5818177805701,3956.14044660818,0.0,1.0
2012-01-27,26.45,26.45,25.96,25.96,1500,16.7145228771372,16.7145228771372,16.404877651814,16.404877651814,2373.6842679649,0.0,1.0
2012-01-30,26.09,26.22,25.77,26.22,2237,16.4870284258794,16.5691791999447,16.2848111358724,16.5691791999447,3539.95447162498,0.0,1.0
2012-01-31,26.13,26.74,25.92,26.74,23291,16.5123055871302,16.897782296206,16.3796004905632,16.897782296206,36856.9868567804,0.0,1.0
2012-02-01,26.78,27.01,26.63,27.01,4724,16.9230594574568,17.0684031346493,16.8282701027661,17.0684031346493,7475.52298791082,0.0,1.0
2012-02-02,26.69,26.78,26.57,26.78,950,16.8661858446424,16.9230594574568,16.7903543608898,16.9230594574568,1503.33336971111,0.0,1.0
2012-02-03,27.18,27.61,26.89,27.61,5350,17.1758310699655,17.4475605534124,16.9925716508967,17.4475605534124,8466.14055574151,0.0,1.0
2012-02-06,27.05,27.14,27.0,27.02,1770,17.0936802959002,17.1505539087147,17.0620838443366,17.0747224249621,2800.94743619859,0.0,1.0
2012-02-07,27.2,27.2,26.84,27.07,11675,17.188469650591,17.188469650591,16.9609751993331,17.1063188765256,18475.1758856601,0.0,1.0
2012-02-08,27.63,27.63,27.42,27.51,1200,17.4601991340378,17.4601991340378,17.3274940374708,17.3843676502852,1898.94741437192,0.0,1.0
2012-02-09,27.73,27.79,27.58,27.79,3088,17.523392037165,17.5613077790413,17.4286026824742,17.5613077790413,4886.62467965041,0.0,1.0
2012-02-10,27.63,27.72,27.36,27.49,8671,17.4601991340378,17.5170727468523,17.2895782955944,17.3717290696598,13721.4775250158,0.0,1.0
2012-02-13,27.9799,27.99,27.91,27.99,5500,17.6813111020798,17.6876935852956,17.6371392627939,17.6876935852956,8703.50898253798,0.0,1.0
2012-02-14,27.56,27.86,27.56,27.86,815,17.4159641018488,17.6055428112303,17.4159641018488,17.6055428112303,1289.70178559426,0.0,1.0
2012-02-15,27.56,27.56,27.56,27.56,0,17.4159641018488,17.4159641018488,17.4159641018488,17.4159641018488,0,0.0,1.0
2012-02-16,28.26,28.26,27.51,27.51,1100,17.858314423739,17.858314423739,17.3843676502852,17.3843676502852,1740.7017965076,0.0,1.0
2012-02-17,28.28,28.29,28.26,28.26,2700,17.8709530043644,17.8772722946772,17.858314423739,17.858314423739,4272.63168233684,0.0,1.0
2012-02-21,28.6,28.77,28.6,28.77,1000,18.0731702943714,18.1805982296876,18.0731702943714,18.1805982296876,1582.45617864327,0.0,1.0
2012-02-22,28.85,28.85,28.83,28.83,800,18.2311525521893,18.2311525521893,18.2185139715639,18.2185139715639,1265.96494291462,0.0,1.0
2012-02-23,28.8,28.82,28.78,28.82,14100,18.1995561006257,18.2121946812512,18.1869175200003,18.2121946812512,22312.6321188701,0.0,1.0
2012-02-24,29.45,29.46,29.43,29.43,7726,18.6103099709524,18.6166292612651,18.5976713903269,18.5976713903269,12226.0564361979,0.0,1.0
2012-02-27,29.38,29.5,29.25,29.32,51488,18.5660749387633,18.6419064225159,18.483924164698,18.528159196887,81477.5037259848,0.0,1.0
2012-02-28,29.76,29.77,29.45,29.55,37850,18.8062079706466,18.8125272609593,18.6103099709524,18.6735028740795,59895.9663616477,0.0,1.0
2012-02-29,29.62,29.99,29.49,29.76,14735,18.7177379062685,18.9515516478391,18.6355871322032,18.8062079706466,23317.4917923086,0.0,1.0
2012-03-01,29.63,29.63,29.43,29.56,37450,18.7240571965813,18.7240571965813,18.5976713903269,18.6798221643922,59262.9838901903,0.0,1.0
2012-03-02,29.37,29.57,29.29,29.57,7937,18.5597556484506,18.686141454705,18.5092013259489,18.686141454705,12559.9546898916,0.0,1.0
2012-03-05,29.02,29.36,28.96,29.36,9200,18.3385804875055,18.5534363581379,18.3006647456292,18.5534363581379,14558.5968435181,0.0,1.0
2012-03-06,27.59,27.87,27.59,27.87,5500,17.4349219727869,17.611862101543,17.4349219727869,17.611862101543,8703.50898253801,0.0,1.0
2012-03-07,28.17,28.17,28.17,28.17,500,17.8014408109245,17.8014408109245,17.8014408109245,17.8014408109245,791.228089321637,0.0,1.0
2012-03-08,29.21,29.22,28.82,28.83,46000,18.4586470034471,18.4649662937599,18.2121946812512,18.2185139715639,72792.9842175906,0.0,1.0
2012-03-09,28.67,28.7601,28.64,28.67,16900,18.1174053265604,18.174342132278,18.0984474556223,18.1174053265604,26743.5094190713,0.0,1.0
2012-03-12,28.54,28.55,28.47,28.54,5252,18.0352545524951,18.0415738428078,17.9910195203061,18.0352545524951,8311.05985023444,0.0,1.0
2012-03-13,28.88,28.88,28.61,28.61,10300,18.2501104231275,18.2501104231275,18.0794895846841,18.0794895846841,16299.2986400257,0.0,1.0
2012-03-14,28.38,28.67,28.38,28.67,10330,17.9341459074916,18.1174053265604,17.9341459074916,18.1174053265604,16346.772325385,0.0,1.0
2012-03-15,28.73,28.73,28.65,28.65,3000,18.1553210684367,18.1553210684367,18.104766745935,18.104766745935,4747.36853592981,0.0,1.0
2012-03-16,29.1,29.12,29.07,29.07,1500,18.3891348100073,18.4017733906327,18.3701769390691,18.3701769390691,2373.6842679649,0.0,1.0
2012-03-19,29.15,29.15,29.12,29.15,1430,18.4207312615708,18.4207312615708,18.4017733906327,18.4207312615708,2262.91233545988,0.0,1.0
2012-03-20,30.42,30.42,28.67,28.7,900,19.2232811312859,19.2232811312859,18.1174053265604,18.1363631974986,1424.21056077894,0.0,1.0
2012-03-21,28.35,28.48,27.76,27.76,2700,17.9151880365535,17.9973388106188,17.5423499081031,17.5423499081031,4272.63168233682,0.0,1.0
2012-03-22,27.95,28.06,27.95,28.01,4800,17.6624164240448,17.7319286174847,17.6624164240448,17.7003321659211,7595.78965748768,0.0,1.0
2012-03-23,28.53,28.53,28.24,28.28,5165,18.0289352621824,18.0289352621824,17.8456758431136,17.8709530043644,8173.38616269247,0.0,1.0
2012-03-26,29.48,29.48,29.22,29.22,11900,18.6292678418905,18.6292678418905,18.4649662937599,18.4649662937599,18831.2285258549,0.0,1.0
2012-03-27,28.87,29.18,28.87,29.18,7400,18.2437911328148,18.439689132509,18.2437911328148,18.439689132509,11710.1757219602,0.0,1.0
2012-03-28,28.87,28.87,28.87,28.87,850,18.2437911328148,18.2437911328148,18.2437911328148,18.2437911328148,1345.08775184678,0.0,1.0
2012-03-29,28.12,28.12,27.94,28.05,8745,17.769844359361,17.769844359361,17.6560971337321,17.7256093271719,13838.5792822354,0.0,1.0
2012-03-30,28.76,28.76,28.47,28.53,15700,18.1742789393749,18.1742789393749,17.9910195203061,18.0289352621824,24844.5620046993,0.0,1.0
2012-04-02,29.27,29.27,28.8,28.8,21702,18.4965627453234,18.4965627453234,18.1995561006257,18.1995561006257,34342.4639889163,0.0,1.0
2012-04-03,28.34,28.78,28.34,28.78,22810,17.9088687462407,18.1869175200003,17.9088687462407,18.1869175200003,36095.8254348531,0.0,1.0
2012-04-04,28.0,28.04,27.8,28.02,44048,17.6940128756084,17.7192900368592,17.567627069354,17.7066514562338,69704.0297568785,0.0,1.0
2012-04-05,27.7199,27.8,27.6,27.61,9000,17.5170095539491,17.567627069354,17.4412412630997,17.4475605534124,14242.1056077895,0.0,1.0
2012-04-09,27.22,27.3,27.21,27.29,7917,17.2011082312164,17.2516625537181,17.1947889409037,17.2453432634054,12528.3055663188,0.0,1.0
2012-04-10,26.84,27.43,26.765,27.43,2805,16.9609751993331,17.3338133277835,16.9135805219878,17.3338133277835,4438.78958109438,0.0,1.0
2012-04-11,27.02,27.02,27.02,27.02,1000,17.0747224249621,17.0747224249621,17.0747224249621,17.0747224249621,1582.45617864327,0.0,1.0
2012-04-12,27.59,27.59,27.37,27.375,1605,17.4349219727869,17.4349219727869,17.2958975859072,17.2990572310635,2539.84216672245,0.0,1.0
2012-04-13,27.59,27.59,27.59,27.59,0,17.4349219727869,17.4349219727869,17.4349219727869,17.4349219727869,0,0.0,1.0
2012-04-16,27.25,27.25,27.25,27.25,400,17.2200661021546,17.2200661021546,17.2200661021546,17.2200661021546,632.982471457306,0.0,1.0
2012-04-17,28.09,28.17,27.75,27.8,3336,17.7508864884228,17.8014408109245,17.5360306177904,17.567627069354,5279.07381195395,0.0,1.0
2012-04-18,27.92,28.08,27.86,28.08,2277,17.6434585531066,17.7445671981101,17.6055428112303,17.7445671981101,3603.25271877073,0.0,1.0
2012-04-19,27.92,27.92,27.92,27.92,0,17.6434585531066,17.6434585531066,17.6434585531066,17.6434585531066,0,0.0,1.0
2012-04-20,27.92,27.92,27.92,27.92,0,17.6434585531066,17.6434585531066,17.6434585531066,17.6434585531066,0,0.0,1.0
2012-04-23,27.25,27.25,27.07,27.22,2237,17.2200661021546,17.2200661021546,17.1063188765256,17.2011082312164,3539.95447162498,0.0,1.0
2012-04-24,27.45,27.77,27.4,27.77,3275,17.3464519084089,17.5486691984159,17.3148554568453,17.5486691984159,5182.54398505671,0.0,1.0
2012-04-25,27.45,27.45,27.45,27.45,0,17.3464519084089,17.3464519084089,17.3464519084089,17.3464519084089,0,0.0,1.0
2012-04-26,27.45,27.45,27.45,27.45,0,17.3464519084089,17.3464519084089,17.3464519084089,17.3464519084089,0,0.0,1.0
2012-04-27,27.93,28.0,27.93,28.0,250,17.6497778434193,17.6940128756084,17.6497778434193,17.6940128756084,395.614044660818,0.0,1.0
2012-04-30,27.98,27.98,27.88,27.88,1420,17.6813742949829,17.6813742949829,17.6181813918557,17.6181813918557,2247.08777367345,0.0,1.0
2012-05-01,28.28,28.28,28.28,28.28,700,17.8709530043644,17.8709530043644,17.8709530043644,17.8709530043644,1107.71932505029,0.0,1.0
2012-05-02,28.28,28.28,28.28,28.28,0,17.8709530043644,17.8709530043644,17.8709530043644,17.8709530043644,0,0.0,1.0
2012-05-03,28.28,28.28,28.28,28.28,0,17.8709530043644,17.8709530043644,17.8709530043644,17.8709530043644,0,0.0,1.0
2012-05-04,27.14,27.48,27.13,27.48,2495,17.1505539087147,17.3654097793471,17.1442346184019,17.3654097793471,3948.22816571495,0.0,1.0
2012-05-07,27.06,27.06,27.06,27.06,681,17.0999995862129,17.0999995862129,17.0999995862129,17.0999995862129,1077.65265765607,0.0,1.0
2012-05-08,26.42,26.75,26.15,26.75,5511,16.695565006199,16.9041015865187,16.5249441677557,16.9041015865187,8720.91600050307,0.0,1.0
2012-05-09,26.16,26.16,25.78,25.78,7190,16.5312634580684,16.5312634580684,16.2911304261851,16.2911304261851,11377.8599244451,0.0,1.0
2012-05-10,26.44,26.44,26.42,26.42,2900,16.7082035868245,16.7082035868245,16.695565006199,16.695565006199,4589.12291806547,0.0,1.0
2012-05-11,26.27,26.34,26.27,26.34,1800,16.6007756515083,16.6450106836973,16.6007756515083,16.6450106836973,2848.42112155788,0.0,1.0
2012-05-14,25.58,25.82,25.57,25.82,2800,16.1647446199308,16.316407587436,16.1584253296181,16.316407587436,4430.87730020115,0.0,1.0
2012-05-15,25.25,25.39,25.24,25.39,2635,15.9562080396111,16.0446781039891,15.9498887492984,16.0446781039891,4169.77203072502,0.0,1.0
2012-05-16,25.32,25.46,25.32,25.46,1214,16.0004430718001,16.0889131361782,16.0004430718001,16.0889131361782,1921.10180087293,0.0,1.0
2012-05-17,24.89,25.32,24.89,25.32,2500,15.7287135883533,16.0004430718001,15.7287135883533,16.0004430718001,3956.14044660817,0.0,1.0
2012-05-18,24.42,24.58,24.42,24.5,2000,15.4317069436556,15.532815588659,15.4317069436556,15.4822612661573,3164.91235728653,0.0,1.0
2012-05-21,25.0,25.0,24.86,24.95,1710,15.7982257817932,15.7982257817932,15.7097557174151,15.7666293302296,2706.00006547999,0.0,1.0
2012-05-22,25.17,25.48,25.17,25.44,6971,15.9056537171094,16.1015517168036,15.9056537171094,16.0762745555527,11031.3020213222,0.0,1.0
2012-05-23,24.29,24.91,24.29,24.91,800,15.3495561695902,15.7413521689787,15.3495561695902,15.7413521689787,1265.96494291462,0.0,1.0
2012-05-24,24.28,24.3,24.28,24.3,200,15.3432368792775,15.355875459903,15.3432368792775,15.355875459903,316.491235728654,0.0,1.0
2012-05-25,24.28,24.28,24.28,24.28,0,15.3432368792775,15.3432368792775,15.3432368792775,15.3432368792775,0,0.0,1.0
2012-05-29,24.28,24.28,24.28,24.28,0,15.3432368792775,15.3432368792775,15.3432368792775,15.3432368792775,0,0.0,1.0
2012-05-30,24.28,24.28,24.28,24.28,0,15.3432368792775,15.3432368792775,15.3432368792775,15.3432368792775,0,0.0,1.0
2012-05-31,23.76,24.07,23.74,24.01,1200,15.0146337830162,15.2105317827105,15.0019952023908,15.1726160408342,1898.94741437193,0.0,1.0
2012-06-01,23.27,23.27,23.27,23.27,500,14.7049885576931,14.7049885576931,14.7049885576931,14.7049885576931,791.228089321634,0.0,1.0
2012-06-04,22.92,23.05,22.92,23.05,3000,14.483813396748,14.5659641708133,14.483813396748,14.5659641708133,4747.3685359298,0.0,1.0
2012-06-05,22.92,22.92,22.92,22.92,0,14.483813396748,14.483813396748,14.483813396748,14.483813396748,0,0.0,1.0
2012-06-06,24.04,24.04,23.67,23.67,13580,15.1915739117723,15.1915739117723,14.9577601702018,14.9577601702018,21489.7549059756,0.0,1.0
2012-06-07,24.46,24.66,24.38,24.66,710,15.4569841049064,15.5833699111608,15.4064297824047,15.5833699111608,1123.54388683672,0.0,1.0
2012-06-08,24.24,24.24,24.24,24.24,200,15.3179597180267,15.3179597180267,15.3179597180267,15.3179597180267,316.491235728653,0.0,1.0
2012-06-11,24.12,24.69,24.12,24.69,6545,15.2421282342741,15.6023277820989,15.2421282342741,15.6023277820989,10357.1756892202,0.0,1.0
2012-06-12,24.06,24.06,23.91,23.94,500,15.2042124923977,15.2042124923977,15.109423137707,15.1283810086451,791.228089321637,0.0,1.0
2012-06-13,23.94,24.09,23.94,23.94,4867,15.1283810086451,15.2231703633359,15.1283810086451,15.1283810086451,7701.81422145681,0.0,1.0
2012-06-14,24.3,24.3,24.14,24.14,2181,15.355875459903,15.355875459903,15.2547668148995,15.2547668148995,3451.33692562096,0.0,1.0
2012-06-15,24.54,24.54,24.4,24.4,300,15.5075384274082,15.5075384274082,15.4190683630301,15.4190683630301,474.73685359298,0.0,1.0
2012-06-18,24.63,24.63,24.4,24.48,3700,15.5644120402226,15.5644120402226,15.4190683630301,15.4696226855319,5855.08786098011,0.0,1.0
2012-06-19,24.63,24.63,24.63,24.63,0,15.5644120402226,15.5644120402226,15.5644120402226,15.5644120402226,0,0.0,1.0
2012-06-20,25.3,25.46,25.3,25.45,2815,15.9878044911747,16.0889131361782,15.9878044911747,16.0825938458654,4454.6141428808,0.0,1.0
2012-06-21,24.0,24.66,24.0,24.62,13225,15.5743756652587,16.0026709960533,15.5743756652587,15.9767137032779,20379.629130689,0.645767,1.0
2012-06-22,23.77,23.77,23.77,23.77,100,15.4251212318,15.4251212318,15.4251212318,15.4251212318,154.099275090276,0.0,1.0
2012-06-25,23.24,23.24,23.2,23.2,1597,15.0811871025255,15.0811871025255,15.0552298097501,15.0552298097501,2460.96542319171,0.0,1.0
2012-06-26,23.44,23.44,23.35,23.35,1140,15.2109735664027,15.2109735664027,15.1525696576579,15.1525696576579,1756.73173602914,0.0,1.0
2012-06-27,23.78,23.78,23.49,23.51,3210,15.4316105549938,15.4316105549938,15.2434201823719,15.2563988287597,4946.58673039787,0.0,1.0
2012-06-28,23.55,23.64,23.55,23.64,873,15.2823561215351,15.3407600302798,15.2823561215351,15.3407600302798,1345.28667153811,0.0,1.0
2012-06-29,24.97,25.01,24.7,24.7,2440,16.2038400150629,16.2297973078383,16.0286282888287,16.0286282888287,3760.02231220273,0.0,1.0
2012-07-02,25.24,25.24,25.24,25.24,400,16.3790517412971,16.3790517412971,16.3790517412971,16.3790517412971,616.397100361103,0.0,1.0
2012-07-03,25.55,25.56,25.55,25.56,1000,16.5802207603066,16.5867100835005,16.5802207603066,16.5867100835005,1540.99275090277,0.0,1.0
2012-07-05,25.02,25.02,24.79,25.02,2214,16.2362866310322,16.2362866310322,16.0870321975735,16.2362866310322,3411.75795049871,0.0,1.0
2012-07-06,24.23,24.3,24.23,24.3,3645,15.7236300987174,15.7690553610744,15.7236300987174,15.7690553610744,5616.91857704057,0.0,1.0
2012-07-09,24.4,24.41,24.24,24.31,4965,15.833948593013,15.8404379162069,15.7301194219113,15.7755446842683,7651.02900823221,0.0,1.0
2012-07-10,24.58,24.91,24.53,24.816,11540,15.9507564105024,16.1649040758998,15.9183097945332,16.1039044378775,17783.0563454179,0.0,1.0
2012-07-11,24.58,24.58,24.58,24.58,0,15.9507564105024,15.9507564105024,15.9507564105024,15.9507564105024,0,0.0,1.0
2012-07-12,24.44,24.44,24.39,24.39,3318,15.8599058857884,15.8599058857884,15.8274592698191,15.8274592698191,5113.01394749537,0.0,1.0
2012-07-13,24.98,25.33,24.91,24.93,14031,16.2103293382568,16.4374556500418,16.1649040758998,16.1778827222875,21621.6692879166,0.0,1.0
2012-07-16,24.99,24.99,24.99,24.99,600,16.2168186614506,16.2168186614506,16.2168186614506,16.2168186614506,924.595650541657,0.0,1.0
2012-07-17,25.49,25.49,25.32,25.34,11954,16.5412848211435,16.5412848211435,16.4309663268479,16.4439449732356,18421.0273442916,0.0,1.0
2012-07-18,25.51,25.51,25.51,25.51,200,16.5542634675312,16.5542634675312,16.5542634675312,16.5542634675312,308.198550180552,0.0,1.0
2012-07-19,25.51,25.51,25.51,25.51,0,16.5542634675312,16.5542634675312,16.5542634675312,16.5542634675312,0,0.0,1.0
2012-07-20,25.51,25.51,25.51,25.51,0,16.5542634675312,16.5542634675312,16.5542634675312,16.5542634675312,0,0.0,1.0
2012-07-23,25.51,25.51,25.51,25.51,0,16.5542634675312,16.5542634675312,16.5542634675312,16.5542634675312,0,0.0,1.0
2012-07-24,24.56,24.56,24.34,24.38,6100,15.9377777641147,15.9377777641147,15.7950126538499,15.8209699466253,9400.05578050685,0.0,1.0
2012-07-25,24.77,24.975,24.76,24.975,681,16.0740535511857,16.2070846766598,16.0675642279919,16.2070846766598,1049.41606336478,0.0,1.0
2012-07-26,25.5199,25.63,25.5199,25.63,500,16.5606878974931,16.6321353458575,16.5606878974931,16.6321353458575,770.496375451382,0.0,1.0
2012-07-27,25.91,25.91,25.79,25.89,3257,16.8138363952855,16.8138363952855,16.7359645169592,16.8008577488978,5019.0133896903,0.0,1.0
2012-07-30,25.77,25.77,25.75,25.75,3960,16.7229858705715,16.7229858705715,16.7100072241838,16.7100072241838,6102.33129357494,0.0,1.0
2012-07-31,25.56,25.59,25.54,25.59,15940,16.5867100835005,16.6061780530821,16.5737314371128,16.6061780530821,24563.42444939,0.0,1.0
2012-08-01,25.75,25.8,25.68,25.69,5400,16.7100072241838,16.7424538401531,16.6645819618268,16.6710712850207,8321.36085487491,0.0,1.0
2012-08-02,25.75,25.75,25.75,25.75,200,16.7100072241838,16.7100072241838,16.7100072241838,16.7100072241838,308.198550180552,0.0,1.0
2012-08-03,26.23,26.23,25.98,25.98,3055,17.021494737489,17.021494737489,16.8592616576425,16.8592616576425,4707.73285400793,0.0,1.0
2012-08-06,26.41,26.41,26.41,26.41,300,17.1383025549784,17.1383025549784,17.1383025549784,17.1383025549784,462.297825270829,0.0,1.0
2012-08-07,26.41,26.41,26.41,26.41,0,17.1383025549784,17.1383025549784,17.1383025549784,17.1383025549784,0,0.0,1.0
2012-08-08,26.72,26.78,26.72,26.78,2060,17.339471573988,17.3784075131512,17.339471573988,17.3784075131512,3174.44506685969,0.0,1.0
2012-08-09,26.6001,26.77,26.6,26.77,1295,17.2616645888937,17.3719181899573,17.2615996956617,17.3719181899573,1995.58561241907,0.0,1.0
2012-08-10,26.5501,26.61,26.55,26.61,600,17.2292179729244,17.2680890188556,17.2291530796924,17.2680890188556,924.595650541654,0.0,1.0
2012-08-13,26.52,26.52,26.52,26.52,100,17.2096851101109,17.2096851101109,17.2096851101109,17.2096851101109,154.099275090276,0.0,1.0
2012-08-14,26.52,26.52,26.52,26.52,0,17.2096851101109,17.2096851101109,17.2096851101109,17.2096851101109,0,0.0,1.0
2012-08-15,26.83,26.83,26.816,26.816,1070,17.4108541291204,17.4108541291204,17.401769076649,17.401769076649,1648.86224346596,0.0,1.0
2012-08-16,27.17,27.17,26.9,26.9,3930,17.6314911177116,17.6314911177116,17.4562793914774,17.4562793914774,6056.10151104785,0.0,1.0
2012-08-17,27.24,27.24,27.1,27.1,515,17.6769163800686,17.6769163800686,17.5860658553546,17.5860658553546,793.611266714922,0.0,1.0
2012-08-20,27.24,27.24,27.24,27.24,0,17.6769163800686,17.6769163800686,17.6769163800686,17.6769163800686,0,0.0,1.0
2012-08-21,27.24,27.24,27.24,27.24,400,17.6769163800686,17.6769163800686,17.6769163800686,17.6769163800686,616.397100361105,0.0,1.0
2012-08-22,27.19,27.19,27.1,27.1,4495,17.6444697640993,17.6444697640993,17.5860658553546,17.5860658553546,6926.76241530792,0.0,1.0
2012-08-23,27.2,27.2,27.18,27.18,4000,17.6509590872932,17.6509590872932,17.6379804409055,17.6379804409055,6163.97100361104,0.0,1.0
2012-08-24,27.33,27.34,26.85,26.85,4500,17.7353202888133,17.7418096120072,17.4238327755082,17.4238327755082,6934.46737906244,0.0,1.0
2012-08-27,27.23,27.3,27.23,27.3,1000,17.6704270568748,17.7158523192318,17.6704270568748,17.7158523192318,1540.99275090276,0.0,1.0
2012-08-28,27.15,27.15,27.1499,27.15,1800,17.6185124713239,17.6185124713239,17.618447578092,17.6185124713239,2773.78695162497,0.0,1.0
2012-08-29,27.23,27.23,27.16,27.16,1907,17.6704270568748,17.6704270568748,17.6250017945178,17.6250017945178,2938.67317597156,0.0,1.0
2012-08-30,26.99,26.99,26.78,26.89,2588,17.5146833002222,17.5146833002222,17.3784075131512,17.4497900682836,3988.08923933634,0.0,1.0
2012-08-31,26.99,26.99,26.99,26.99,0,17.5146833002222,17.5146833002222,17.5146833002222,17.5146833002222,0,0.0,1.0
2012-09-04,27.43,27.54,27.3065,27.54,2710,17.8002135207519,17.8715960758843,17.7200703793078,17.8715960758843,4176.09035494648,0.0,1.0
2012-09-05,27.06,27.35,27.04,27.27,6177,17.5601085625792,17.7482989352011,17.5471299161915,17.6963843496502,9518.71222232634,0.0,1.0
2012-09-06,27.86,27.86,27.11,27.11,4295,18.0792544180878,18.0792544180878,17.5925551785485,17.5925551785485,6618.56386512735,0.0,1.0
2012-09-07,28.2196,28.2196,28.11,28.11,700,18.3126104801389,18.3126104801389,18.2414874979342,18.2414874979342,1078.69492563193,0.0,1.0
2012-09-10,28.01,28.21,28.0,28.21,806,18.1765942659957,18.3063807298728,18.1701049428018,18.3063807298728,1242.04015722762,0.0,1.0
2012-09-11,28.51,28.51,28.39,28.39,4120,18.5010604256886,18.5010604256886,18.4231885473623,18.4231885473623,6348.89013371936,0.0,1.0
2012-09-12,28.4,28.4,28.4,28.4,481,18.4296778705561,18.4296778705561,18.4296778705561,18.4296778705561,741.217513184228,0.0,1.0
2012-09-13,29.04,29.04,28.3,28.3,8065,18.844994554963,18.844994554963,18.3647846386175,18.3647846386175,12428.1065360308,0.0,1.0
2012-09-14,29.51,29.71,29.51,29.7,3700,19.1499927450743,19.2797792089515,19.1499927450743,19.2732898857576,5701.67317834022,0.0,1.0
2012-09-17,29.3,29.3,29.3,29.3,250,19.0137169580033,19.0137169580033,19.0137169580033,19.0137169580033,385.24818772569,0.0,1.0
2012-09-18,29.1,29.14,29.07,29.1363,4760,18.8839304941262,18.9098877869016,18.8644625245446,18.9074867373199,7335.12549429713,0.0,1.0
2012-09-19,29.2,29.24,29.0,29.24,9290,18.9488237260647,18.9747810188402,18.8190372621876,18.9747810188402,14315.8226558867,0.0,1.0
2012-09-20,29.2,29.2,29.2,29.2,0,18.9488237260647,18.9488237260647,18.9488237260647,18.9488237260647,0,0.0,1.0
2012-09-21,29.03,29.03,29.0,29.0,1810,18.8385052317692,18.8385052317692,18.8190372621876,18.8190372621876,2789.19687913399,0.0,1.0
2012-09-24,28.64,28.66,28.64,28.65,1886,18.5854216272087,18.5984002735964,18.5854216272087,18.5919109504026,2906.31232820261,0.0,1.0
2012-09-25,28.83,29.03,28.83,29.03,5875,18.708718767892,18.8385052317692,18.708718767892,18.8385052317692,9053.33241155372,0.0,1.0
2012-09-26,28.12,28.35,28.0,28.35,14431,18.2479768211281,18.3972312545868,18.1701049428018,18.3972312545868,22238.0663882777,0.0,1.0
2012-09-27,28.8399,28.84,28.35,28.38,4570,18.7151431978539,18.7152080910859,18.3972312545868,18.4166992241684,7042.33687162562,0.0,1.0
2012-09-28,28.22,28.56,28.22,28.56,2100,18.3128700530667,18.5335070416578,18.3128700530667,18.5335070416578,3236.08477689579,0.0,1.0
2012-10-01,28.22,28.22,28.22,28.22,0,18.3128700530667,18.3128700530667,18.3128700530667,18.3128700530667,0,0.0,1.0
2012-10-02,28.64,28.83,28.64,28.8235,2875,18.5854216272087,18.708718767892,18.5854216272087,18.704500707816,4430.35415884544,0.0,1.0
2012-10-03,28.34,28.51,28.31,28.39,2581,18.390741931393,18.5010604256886,18.3712739618114,18.4231885473623,3977.30229008002,0.0,1.0
2012-10-04,28.7,28.7,28.7,28.7,100,18.6243575663719,18.6243575663719,18.6243575663719,18.6243575663719,154.099275090276,0.0,1.0
2012-10-05,29.0,29.0,28.99,29.0,700,18.8190372621876,18.8190372621876,18.8125479389937,18.8190372621876,1078.69492563193,0.0,1.0
2012-10-08,28.77,28.86,28.76,28.86,5800,18.6697828287289,18.7281867374736,18.663293505535,18.7281867374736,8937.75795523599,0.0,1.0
2012-10-09,28.45,28.74,28.45,28.74,11456,18.4621244865254,18.6503148591473,18.4621244865254,18.6503148591473,17653.612954342,0.0,1.0
2012-10-10,28.3,28.39,28.3,28.39,3165,18.3647846386175,18.4231885473623,18.3647846386175,18.4231885473623,4877.24205660725,0.0,1.0
2012-10-11,28.6001,28.6001,28.6,28.6,2000,18.5595292276652,18.5595292276652,18.5594643344333,18.5594643344333,3081.98550180552,0.0,1.0
2012-10-12,28.44,28.44,28.44,28.44,16000,18.4556351633316,18.4556351633316,18.4556351633316,18.4556351633316,24655.8840144441,0.0,1.0
2012-10-15,28.75,28.82,28.75,28.82,1050,18.6568041823411,18.7022294446981,18.6568041823411,18.7022294446981,1618.0423884479,0.0,1.0
2012-10-16,29.15,29.17,28.91,28.91,4200,18.9163771100955,18.9293557564832,18.7606333534429,18.7606333534429,6472.16955379158,0.0,1.0
2012-10-17,29.32,29.32,29.129,29.129,46545,19.026695604391,19.026695604391,18.9027495313884,18.9027495313884,71725.5075907691,0.0,1.0
2012-10-18,29.23,29.36,29.13,29.25,13900,18.9682916956463,19.0526528971665,18.9033984637077,18.981270342034,21419.7992375484,0.0,1.0
2012-10-19,29.23,29.23,29.23,29.23,0,18.9682916956463,18.9682916956463,18.9682916956463,18.9682916956463,0,0.0,1.0
2012-10-22,28.64,28.65,28.62,28.65,2000,18.5854216272087,18.5919109504026,18.572442980821,18.5919109504026,3081.98550180552,0.0,1.0
2012-10-23,27.77,27.87,27.58,27.87,13200,18.0208505093431,18.0857437412817,17.8975533686598,18.0857437412817,20341.1043119164,0.0,1.0
2012-10-24,27.88,28.08,27.8,28.08,4700,18.0922330644755,18.2220195283527,18.0403184789247,18.2220195283527,7242.66592924298,0.0,1.0
2012-10-25,28.07,28.21,27.9,28.2,6500,18.2155302051588,18.3063807298728,18.1052117108632,18.299891406679,10016.4528808679,0.0,1.0
2012-10-26,28.04,28.05,27.9,28.04,1955,18.1960622355772,18.2025515587711,18.1052117108632,18.1960622355772,3012.6408280149,0.0,1.0
2012-10-31,28.2,28.21,28.09,28.09,10541,18.299891406679,18.3063807298728,18.2285088515465,18.2285088515465,16243.604587266,0.0,1.0
2012-11-01,28.5,28.5,28.44,28.44,1300,18.4945711024947,18.4945711024947,18.4556351633316,18.4556351633316,2003.29057617359,0.0,1.0
2012-11-02,28.19,28.19,28.19,28.19,200,18.2934020834851,18.2934020834851,18.2934020834851,18.2934020834851,308.198550180552,0.0,1.0
2012-11-05,27.88,27.89,27.84,27.85,2313,18.0922330644755,18.0987223876694,18.0662757717001,18.0727650948939,3564.31623283809,0.0,1.0
2012-11-06,28.18,28.18,28.02,28.0335,600,18.2869127602912,18.2869127602912,18.1830835891895,18.1918441755012,924.595650541658,0.0,1.0
2012-11-07,27.89,27.89,27.78,27.81,1700,18.0987223876694,18.0987223876694,18.0273398325369,18.0468078021185,2619.68767653469,0.0,1.0
2012-11-08,27.63,27.7,27.63,27.7,2400,17.9299999846291,17.9754252469861,17.9299999846291,17.9754252469861,3698.38260216662,0.0,1.0
2012-11-09,27.63,27.63,27.63,27.63,0,17.9299999846291,17.9299999846291,17.9299999846291,17.9299999846291,0,0.0,1.0
2012-11-12,27.63,27.63,27.63,27.63,300,17.9299999846291,17.9299999846291,17.9299999846291,17.9299999846291,462.297825270827,0.0,1.0
2012-11-13,27.19,27.35,27.19,27.23,4504,17.6444697640993,17.7482989352011,17.6444697640993,17.6704270568748,6940.63135006604,0.0,1.0
2012-11-14,27.0,27.45,27.0,27.45,2600,17.521172623416,17.8131921671396,17.521172623416,17.8131921671396,4006.58115234718,0.0,1.0
2012-11-15,26.76,27.0,26.76,26.88,3972,17.3654288667634,17.521172623416,17.3654288667634,17.4433007450897,6120.82320658578,0.0,1.0
2012-11-16,26.81,26.81,26.77,26.77,1123,17.3978754827327,17.3978754827327,17.3719181899573,17.3719181899573,1730.5348592638,0.0,1.0
2012-11-19,27.72,27.72,27.55,27.61,6733,17.9884038933738,17.9884038933738,17.8780853990782,17.9170213382414,10375.5041918283,0.0,1.0
2012-11-20,27.72,27.72,27.72,27.72,0,17.9884038933738,17.9884038933738,17.9884038933738,17.9884038933738,0,0.0,1.0
2012-11-21,27.78,27.85,27.78,27.84,1200,18.0273398325369,18.0727650948939,18.0273398325369,18.0662757717001,1849.19130108332,0.0,1.0
2012-11-23,27.78,27.78,27.78,27.78,0,18.0273398325369,18.0273398325369,18.0273398325369,18.0273398325369,0,0.0,1.0
2012-11-26,28.24,28.27,28.24,28.27,1700,18.3258486994544,18.345316669036,18.3258486994544,18.345316669036,2619.68767653469,0.0,1.0
2012-11-27,28.11,28.23,28.11,28.23,310,18.2414874979342,18.3193593762605,18.2414874979342,18.3193593762605,477.707752779857,0.0,1.0
2012-11-28,28.0,28.0,27.62,27.62,4071,18.1701049428018,18.1701049428018,17.9235106614352,17.9235106614352,6273.38148892514,0.0,1.0
2012-11-29,28.2,28.2,28.2,28.2,1000,18.299891406679,18.299891406679,18.299891406679,18.299891406679,1540.99275090276,0.0,1.0
2012-11-30,28.24,28.24,28.17,28.17,484,18.3258486994544,18.3258486994544,18.2804234370974,18.2804234370974,745.840491436936,0.0,1.0
2012-12-03,28.24,28.24,28.24,28.24,0,18.3258486994544,18.3258486994544,18.3258486994544,18.3258486994544,0,0.0,1.0
2012-12-04,28.29,28.29,28.1,28.14,2012,18.3582953154237,18.3582953154237,18.2349981747404,18.2609554675158,3100.47741481635,0.0,1.0
2012-12-05,28.29,28.29,28.29,28.29,0,18.3582953154237,18.3582953154237,18.3582953154237,18.3582953154237,0,0.0,1.0
2012-12-06,28.56,28.56,28.43,28.5,17425,18.5335070416578,18.5335070416578,18.4491458401377,18.4945711024947,26851.7986844807,0.0,1.0
2012-12-07,28.32,28.32,28.27,28.27,14200,18.3777632850053,18.3777632850053,18.345316669036,18.345316669036,21882.0970628191,0.0,1.0
2012-12-10,28.42,28.42,28.25,28.3,3000,18.4426565169438,18.4426565169438,18.3323380226483,18.3647846386175,4622.97825270829,0.0,1.0
2012-12-11,28.5,28.5,28.36,28.36,450,18.4945711024947,18.4945711024947,18.4037205777807,18.4037205777807,693.446737906242,0.0,1.0
2012-12-12,28.91,28.93,28.91,28.93,560,18.7606333534429,18.7736119998306,18.7606333534429,18.7736119998306,862.955940505544,0.0,1.0
2012-12-13,28.76,28.93,28.69,28.9,5954,18.663293505535,18.7736119998306,18.617868243178,18.754144030249,9175.07083887503,0.0,1.0
2012-12-14,28.77,28.8,28.77,28.78,2585,18.6697828287289,18.6892507983104,18.6697828287289,18.6762721519227,3983.46626108363,0.0,1.0
2012-12-17,28.87,28.89,28.78,28.89,3400,18.7346760606674,18.7476547070552,18.6762721519227,18.7476547070552,5239.37535306939,0.0,1.0
2012-12-18,28.9999,29.0,28.91,28.9725,8100,18.9020726949792,18.902137874765,18.8434760675675,18.8842134336769,12427.1657288883,0.128057,1.0
2012-12-19,29.29,29.44,29.28,29.44,5068,19.0911592535127,19.1889289321752,19.0846412749352,19.1889289321752,7775.41677950684,0.0,1.0
2012-12-20,29.28,29.3,29.116,29.26,2325,19.0846412749352,19.0976772320902,18.9777464262641,19.0716053177801,3567.05682958828,0.0,1.0
2012-12-21,29.28,29.28,28.49,28.49,6150,19.0846412749352,19.0846412749352,18.5697209673122,18.5697209673122,9435.44064600771,0.0,1.0
2012-12-24,29.01,29.27,28.976,29.27,9450,18.9086558533425,19.0781232963576,18.886494726179,19.0781232963576,14498.3600170363,0.0,1.0
2012-12-26,28.93,29.25,28.93,29.25,2000,18.8565120247225,19.0650873392026,18.8565120247225,19.0650873392026,3068.43598244153,0.0,1.0
2012-12-27,29.14,29.37,29.14,29.37,700,18.9933895748501,19.1433030821327,18.9933895748501,19.1433030821327,1073.95259385454,0.0,1.0
2012-12-28,28.6,28.97,28.6,28.97,6050,18.6414187316648,18.8825839390325,18.6414187316648,18.8825839390325,9282.01884688566,0.0,1.0
2012-12-31,29.1,29.14,28.8,28.8,3458,18.9673176605401,18.9933895748501,18.7717783032149,18.7717783032149,5305.32581364141,0.0,1.0
2013-01-02,29.63,30.08,29.61,30.08,23527,19.3127705251478,19.6060795611356,19.2997345679928,19.6060795611356,36095.5466794511,0.0,1.0
2013-01-03,29.59,29.6,29.5735,29.6,1000,19.2866986108378,19.2932165894153,19.2759439461849,19.2932165894153,1534.21799122077,0.0,1.0
2013-01-04,29.77,29.78,29.57,29.58,15464,19.4040222252329,19.4105402038104,19.2736626536828,19.2801806322603,23725.147016238,0.0,1.0
2013-01-07,29.59,29.59,29.46,29.53,9650,19.2866986108378,19.2866986108378,19.2019648893302,19.2475907393728,14805.2036152804,0.0,1.0
2013-01-08,29.66,29.66,29.61,29.62,5735,19.3323244608803,19.3323244608803,19.2997345679928,19.3062525465703,8798.74017965114,0.0,1.0
2013-01-09,29.69,29.81,29.6047,29.7,11087,19.3518783966129,19.4300941395429,19.2962800393467,19.3583963751904,17009.8748686646,0.0,1.0
2013-01-10,30.13,30.18,30.03,30.18,8550,19.6386694540231,19.6712593469106,19.573489668248,19.6712593469106,13117.5638249376,0.0,1.0
2013-01-11,30.21,30.23,30.13,30.14,2570,19.6908132826431,19.7038492397981,19.6386694540231,19.6451874326006,3942.94023743739,0.0,1.0
2013-01-14,30.42,30.42,30.23,30.27,15469,19.8276908327707,19.8276908327707,19.7038492397981,19.7299211541082,23732.8181061941,0.0,1.0
2013-01-15,30.04,30.04,29.96,29.96,600,19.5800076468255,19.5800076468255,19.5278638182055,19.5278638182055,920.530794732464,0.0,1.0
2013-01-16,29.92,29.92,29.81,29.84,800,19.5017919038955,19.5017919038955,19.4300941395429,19.4496480752754,1227.37439297661,0.0,1.0
2013-01-17,30.3425,30.38,30.23,30.37,3560,19.7771764987951,19.8016189184607,19.7038492397981,19.7951009398832,5461.81604874593,0.0,1.0
2013-01-18,30.275,30.275,30.12,30.23,4600,19.7331801433969,19.7331801433969,19.6321514754456,19.7038492397981,7057.40275961555,0.0,1.0
2013-01-22,30.32,30.34,30.03,30.16,6233,19.7625110469957,19.7755470041507,19.573489668248,19.6582233897556,9562.78073927905,0.0,1.0
2013-01-23,30.55,30.59,30.35,30.45,68354,19.9124245542783,19.9384964685883,19.7820649827282,19.8472447685033,104869.936571905,0.0,1.0
2013-01-24,30.57,30.57,30.42,30.52,2050,19.9254605114333,19.9254605114333,19.8276908327707,19.8928706185458,3145.14688200258,0.0,1.0
2013-01-25,30.83,30.84,30.67,30.74,11549,20.0949279544485,20.101445933026,19.9906402972084,20.0362661472509,17718.6835806086,0.0,1.0
2013-01-28,30.48,30.49,30.41,30.48,6917,19.8667987042358,19.8733166828133,19.8211728541932,19.8667987042358,10612.185845274,0.0,1.0
2013-01-29,30.8425,30.8425,30.59,30.7,3663,20.1030754276703,20.1030754276703,19.9384964685883,20.0101942329409,5619.84050184169,0.0,1.0
2013-01-30,30.8063,30.8315,30.62,30.8,32226,20.0794803452198,20.0959056512351,19.9580504043208,20.0753740187159,49441.7089850804,0.0,1.0
2013-01-31,30.58,30.61,30.52,30.61,21700,19.9319784900108,19.9515324257433,19.8928706185458,19.9515324257433,33292.5304094907,0.0,1.0
2013-02-01,31.17,31.2,31.06,31.2,450,20.3165392260836,20.3360931618161,20.2448414617311,20.3360931618161,690.398096049347,0.0,1.0
2013-02-04,30.65,30.96,30.53,30.96,12310,19.9776043400534,20.179661675956,19.8993885971233,20.179661675956,18886.2234719276,0.0,1.0
2013-02-05,30.77,30.8,30.63,30.8,4280,20.0558200829834,20.0753740187159,19.9645683828983,20.0753740187159,6566.4530024249,0.0,1.0
2013-02-06,30.46,30.55,30.36,30.52,6499,19.8537627470808,19.9124245542783,19.7885829613057,19.8928706185458,9970.88272494376,0.0,1.0
2013-02-07,30.57,30.59,30.39,30.46,5380,19.9254605114333,19.9384964685883,19.8081368970382,19.8537627470808,8254.09279276775,0.0,1.0
2013-02-08,30.67,30.67,30.57,30.57,5103,19.9906402972084,19.9906402972084,19.9254605114333,19.9254605114333,7829.11440919958,0.0,1.0
2013-02-11,30.65,31.0,30.6,30.77,9359,19.9776043400534,20.205733590266,19.9450144471658,20.0558200829834,14358.7461798352,0.0,1.0
2013-02-12,30.83,30.92,30.73,30.82,87329,20.0949279544485,20.153589761646,20.0297481686734,20.0884099758709,133981.722955318,0.0,1.0
2013-02-13,30.94,31.12,30.9215,31.04,10285,20.166625718801,20.2839493331961,20.1545674584326,20.2318055045761,15779.4320397056,0.0,1.0
2013-02-14,30.61,30.76,30.45,30.76,35503,19.9515324257433,20.0493021044059,19.8472447685033,20.0493021044059,54469.3413423111,0.0,1.0
2013-02-15,30.39,30.6,30.34,30.6,95275,19.8081368970382,19.9450144471658,19.7755470041507,19.9450144471658,146172.619113559,0.0,1.0
2013-02-19,30.89,30.9,30.72,30.85,9900,20.1340358259135,20.140553804491,20.0232301900959,20.1079639116035,15188.7581130856,0.0,1.0
2013-02-20,30.41,30.93,30.4,30.9,18100,19.8211728541932,20.1601077402235,19.8146548756157,20.140553804491,27769.345641096,0.0,1.0
2013-02-21,29.77,29.99,29.64,29.99,236400,19.4040222252329,19.547417753938,19.3192885037253,19.547417753938,362689.13312459,0.0,1.0
2013-02-22,29.95,29.95,29.89,29.94,33894,19.521345839628,19.521345839628,19.482237968163,19.5148278610505,52000.7845944368,0.0,1.0
2013-02-25,29.12,30.27,29.12,30.27,18800,18.9803536176951,19.7299211541082,18.9803536176951,19.7299211541082,28843.2982349504,0.0,1.0
2013-02-26,29.7,29.7,29.7,29.7,260,19.3583963751904,19.3583963751904,19.3583963751904,19.3583963751904,398.8966777174,0.0,1.0
2013-02-27,29.98,29.98,29.77,29.79,13300,19.5408997753605,19.5408997753605,19.4040222252329,19.4170581823879,20405.0992832363,0.0,1.0
2013-02-28,29.89,30.02,29.76,30.02,214133,19.482237968163,19.5669716896705,19.3975042466554,19.5669716896705,328526.701114077,0.0,1.0
2013-03-01,29.69,29.75,29.52,29.52,25072,19.3518783966129,19.3909862680779,19.2410727607953,19.2410727607953,38465.9134758871,0.0,1.0
2013-03-04,29.91,29.95,29.7186,29.7186,17880,19.495273925318,19.521345839628,19.3705198153445,19.3705198153445,27431.8176830273,0.0,1.0
2013-03-05,30.2201,30.3125,30.21,30.2458,8624,19.6973964410064,19.7576225630626,19.6908132826431,19.7141476459506,13231.0959562879,0.0,1.0
2013-03-06,30.26,30.4,30.1,30.4,48066,19.7234031755307,19.8146548756157,19.6191155182906,19.8146548756157,73743.7219660174,0.0,1.0
2013-03-07,30.32,30.42,30.3,30.3,17800,19.7625110469957,19.8276908327707,19.7494750898407,19.7494750898407,27309.0802437297,0.0,1.0
2013-03-08,30.32,30.32,30.05,30.08,3950,19.7625110469957,19.7625110469957,19.5865256254031,19.6060795611356,6060.16106532204,0.0,1.0
2013-03-11,30.32,30.33,30.2,30.3,700,19.7625110469957,19.7690290255732,19.6842953040656,19.7494750898407,1073.95259385454,0.0,1.0
2013-03-12,30.35,30.46,30.34,30.45,3632,19.7820649827282,19.8537627470808,19.7755470041507,19.8472447685033,5572.27974411384,0.0,1.0
2013-03-13,30.13,30.21,30.05,30.21,2250,19.6386694540231,19.6908132826431,19.5865256254031,19.6908132826431,3451.99048024673,0.0,1.0
2013-03-14,30.02,30.02,29.99,29.99,703,19.5669716896705,19.5669716896705,19.547417753938,19.547417753938,1078.5552478282,0.0,1.0
2013-03-15,30.15,30.22,30.15,30.22,500,19.6517054111781,19.6973312612206,19.6517054111781,19.6973312612206,767.108995610385,0.0,1.0
2013-03-18,29.76,29.93,29.76,29.85,2940,19.3975042466554,19.508309882473,19.3975042466554,19.4561660538529,4510.60089418906,0.0,1.0
2013-03-19,29.43,29.71,29.43,29.71,1800,19.1824109535977,19.3649143537679,19.1824109535977,19.3649143537679,2761.59238419739,0.0,1.0
2013-03-20,29.36,29.55,29.36,29.55,1200,19.1367851035552,19.2606266965278,19.1367851035552,19.2606266965278,1841.06158946492,0.0,1.0
2013-03-21,29.37,29.38,29.37,29.38,500,19.1433030821327,19.1498210607102,19.1433030821327,19.1498210607102,767.108995610385,0.0,1.0
2013-03-22,29.44,29.44,29.44,29.44,170,19.1889289321752,19.1889289321752,19.1889289321752,19.1889289321752,260.817058507531,0.0,1.0
2013-03-25,29.1,29.22,29.1,29.22,5100,18.9673176605401,19.0455334034701,18.9673176605401,19.0455334034701,7824.51175522591,0.0,1.0
2013-03-26,29.24,29.24,29.16,29.16,1700,19.0585693606251,19.0585693606251,19.0064255320051,19.0064255320051,2608.17058507531,0.0,1.0
2013-03-27,29.34,29.34,29.08,29.19,7950,19.1237491464002,19.1237491464002,18.954281703385,19.0259794677376,12197.0330302051,0.0,1.0
2013-03-28,29.41,29.48,29.27,29.28,6717,19.1693749964427,19.2150008464853,19.0781232963576,19.0846412749352,10305.3422470299,0.0,1.0
2013-04-01,29.38,29.48,29.36,29.37,8250,19.1498210607102,19.2150008464853,19.1367851035552,19.1433030821327,12657.2984275714,0.0,1.0
2013-04-02,29.49,29.49,29.38,29.38,5384,19.2215188250628,19.2215188250628,19.1498210607102,19.1498210607102,8260.22966473261,0.0,1.0
2013-04-03,29.34,29.56,29.34,29.56,3930,19.1237491464002,19.2671446751053,19.1237491464002,19.2671446751053,6029.47670549762,0.0,1.0
2013-04-04,29.37,29.47,29.23,29.33,4600,19.1433030821327,19.2084828679077,19.0520513820476,19.1172311678227,7057.40275961554,0.0,1.0
2013-04-05,29.21,29.26,29.04,29.04,12749,19.0390154248926,19.0716053177801,18.928209789075,18.928209789075,19559.7451700736,0.0,1.0
2013-04-08,29.36,29.4,29.28,29.28,2615,19.1367851035552,19.1628570178652,19.0846412749352,19.0846412749352,4011.98004704231,0.0,1.0
2013-04-09,29.48,29.48,29.47,29.47,301,19.2150008464853,19.2150008464853,19.2084828679077,19.2084828679077,461.799615357451,0.0,1.0
2013-04-10,29.79,29.83,29.53,29.64,7050,19.4170581823879,19.4431300966979,19.2475907393728,19.3192885037253,10816.2368381064,0.0,1.0
2013-04-11,29.88,30.003,29.88,30.0,8485,19.4757199895855,19.5558911260888,19.4757199895855,19.5539357325155,13017.8396555082,0.0,1.0
2013-04-12,29.63,29.63,29.532,29.57,2590,19.3127705251478,19.3127705251478,19.2488943350883,19.2736626536828,3973.6245972618,0.0,1.0
2013-04-15,28.83,29.03,28.83,28.96,3250,18.7913322389474,18.9216918104975,18.7913322389474,18.876065960455,4986.20847146751,0.0,1.0
2013-04-16,28.87,28.87,28.87,28.87,0,18.8174041532574,18.8174041532574,18.8174041532574,18.8174041532574,0,0.0,1.0
2013-04-17,28.2,28.48,28.06,28.48,4350,18.3806995885646,18.5632029887347,18.2894478884795,18.5632029887347,6673.84826181035,0.0,1.0
2013-04-18,28.3701,28.68,28.31,28.68,4150,18.491570404168,18.6935625602848,18.4523973529171,18.6935625602848,6367.00466356618,0.0,1.0
2013-04-19,28.73,28.73,28.73,28.73,100,18.7261524531724,18.7261524531724,18.7261524531724,18.7261524531724,153.421799122077,0.0,1.0
2013-04-22,28.51,28.51,28.4,28.4,421,18.5827569244673,18.5827569244673,18.5110591601147,18.5110591601147,645.905774303943,0.0,1.0
2013-04-23,28.58,28.6,28.39,28.39,87517,18.6283827745098,18.6414187316648,18.5045411815372,18.5045411815372,134270.155937668,0.0,1.0
2013-04-24,28.96,28.97,28.76,28.76,4000,18.876065960455,18.8825839390325,18.7457063889049,18.7457063889049,6136.87196488307,0.0,1.0
2013-04-25,29.2,29.26,29.1,29.1,3600,19.0324974463151,19.0716053177801,18.9673176605401,18.9673176605401,5523.18476839477,0.0,1.0
2013-04-26,29.39,29.39,29.32,29.32,6951,19.1563390392877,19.1563390392877,19.1107131892452,19.1107131892452,10664.3492569756,0.0,1.0
2013-04-29,29.44,29.69,29.4,29.69,860,19.1889289321752,19.3518783966129,19.1628570178652,19.3518783966129,1319.42747244986,0.0,1.0
2013-04-30,29.44,29.44,29.44,29.44,0,19.1889289321752,19.1889289321752,19.1889289321752,19.1889289321752,0,0.0,1.0
2013-05-01,29.65,29.74,29.65,29.73,10200,19.3258064823028,19.3844682895004,19.3258064823028,19.3779503109229,15649.0235104519,0.0,1.0
2013-05-02,29.46,29.47,29.38,29.38,8900,19.2019648893302,19.2084828679077,19.1498210607102,19.1498210607102,13654.5401218649,0.0,1.0
2013-05-03,29.93,29.98,29.79,29.82,9531,19.508309882473,19.5408997753605,19.4170581823879,19.4366121181204,14622.6316743251,0.0,1.0
2013-05-06,29.71,29.75,29.6,29.67,7500,19.3649143537679,19.3909862680779,19.2932165894153,19.3388424394579,11506.6349341558,0.0,1.0
2013-05-07,29.73,29.89,29.7203,29.73,9430,19.3779503109229,19.482237968163,19.3716278717027,19.3779503109229,14467.6756572118,0.0,1.0
2013-05-08,30.44,30.44,30.02,30.02,300,19.8407267899258,19.8407267899258,19.5669716896705,19.5669716896705,460.26539736623,0.0,1.0
2013-05-09,30.3525,30.3525,30.21,30.21,1800,19.7836944773726,19.7836944773726,19.6908132826431,19.6908132826431,2761.59238419738,0.0,1.0
2013-05-10,30.27,30.28,29.94,29.94,6897,19.7299211541082,19.7364391326857,19.5148278610505,19.5148278610505,10581.5014854496,0.0,1.0
2013-05-13,30.16,30.3,30.07,30.3,3050,19.6582233897556,19.7494750898407,19.5995615825581,19.7494750898407,4679.36487322335,0.0,1.0
2013-05-14,30.16,30.16,30.16,30.16,0,19.6582233897556,19.6582233897556,19.6582233897556,19.6582233897556,0,0.0,1.0
2013-05-15,29.83,29.83,29.66,29.66,200,19.4431300966979,19.4431300966979,19.3323244608803,19.3323244608803,306.843598244155,0.0,1.0
2013-05-16,29.87,29.87,29.87,29.87,0,19.469202011008,19.469202011008,19.469202011008,19.469202011008,0,0.0,1.0
2013-05-17,29.97,29.97,29.64,29.64,23300,19.534381796783,19.534381796783,19.3192885037253,19.3192885037253,35747.279195444,0.0,1.0
2013-05-20,30.2,30.28,30.09,30.11,7313,19.6842953040656,19.7364391326857,19.6125975397131,19.6256334968681,11219.7361697975,0.0,1.0
2013-05-21,30.49,30.59,30.19,30.19,4054,19.8733166828133,19.9384964685883,19.6777773254881,19.6777773254881,6219.71973640899,0.0,1.0
2013-05-22,30.05,30.71,30.05,30.52,4000,19.5865256254031,20.0167122115184,19.5865256254031,19.8928706185458,6136.87196488306,0.0,1.0
2013-05-23,29.71,29.9,29.63,29.9,4136,19.3649143537679,19.4887559467405,19.3127705251478,19.4887559467405,6345.5256116891,0.0,1.0
2013-05-24,29.97,29.97,29.87,29.87,3431,19.534381796783,19.534381796783,19.469202011008,19.469202011008,5263.90192787846,0.0,1.0
2013-05-28,30.08,30.23,30.08,30.23,3300,19.6060795611356,19.7038492397981,19.6060795611356,19.7038492397981,5062.91937102853,0.0,1.0
2013-05-29,29.85,29.85,29.79,29.79,2094,19.4561660538529,19.4561660538529,19.4170581823879,19.4170581823879,3212.6524736163,0.0,1.0
2013-05-30,30.19,30.19,30.14,30.14,1430,19.6777773254881,19.6777773254881,19.6451874326006,19.6451874326006,2193.9317274457,0.0,1.0
2013-05-31,29.65,29.91,29.65,29.89,6000,19.3258064823028,19.495273925318,19.3258064823028,19.482237968163,9205.30794732464,0.0,1.0
2013-06-03,30.07,30.11,29.75,30.01,11730,19.5995615825581,19.6256334968681,19.3909862680779,19.560453711093,17996.3770370196,0.0,1.0
2013-06-04,29.79,30.1,29.79,30.1,4920,19.4170581823879,19.6191155182906,19.4170581823879,19.6191155182906,7548.35251680619,0.0,1.0
2013-06-05,29.6,29.7,29.58,29.7,2000,19.2932165894153,19.3583963751904,19.2801806322603,19.3583963751904,3068.43598244154,0.0,1.0
2013-06-06,29.74,29.75,29.51,29.51,24600,19.3844682895004,19.3909862680779,19.2345547822178,19.2345547822178,37741.7625840309,0.0,1.0
2013-06-07,29.78,29.91,29.78,29.91,1906,19.4105402038104,19.495273925318,19.4105402038104,19.495273925318,2924.21949126679,0.0,1.0
2013-06-10,29.88,29.88,29.88,29.88,0,19.4757199895855,19.4757199895855,19.4757199895855,19.4757199895855,0,0.0,1.0
2013-06-11,29.11,29.18,29.11,29.16,5218,18.9738356391176,19.0194614891601,18.9738356391176,19.0064255320051,8005.54947818996,0.0,1.0
2013-06-12,29.27,29.36,29.27,29.36,933,19.0781232963576,19.1367851035552,19.0781232963576,19.1367851035552,1431.42538580898,0.0,1.0
2013-06-13,29.4,29.4,29.11,29.11,1721,19.1628570178652,19.1628570178652,18.9738356391176,18.9738356391176,2640.38916289095,0.0,1.0
2013-06-14,29.55,29.6,29.55,29.6,1200,19.2606266965278,19.2932165894153,19.2606266965278,19.2932165894153,1841.06158946492,0.0,1.0
2013-06-17,29.56,29.93,29.56,29.88,11167,19.2671446751053,19.508309882473,19.2671446751053,19.4757199895855,17132.6123079623,0.0,1.0
2013-06-18,30.16,30.16,29.995,29.995,2056,19.6582233897556,19.6582233897556,19.5506767432268,19.5506767432268,3154.3521899499,0.0,1.0
2013-06-19,29.61,29.82,29.61,29.82,1600,19.2997345679928,19.4366121181204,19.2997345679928,19.4366121181204,2454.74878595323,0.0,1.0
2013-06-20,27.9,28.33,27.87,28.32,8680,18.1851602312394,18.4654333100722,18.1656062955069,18.4589153314947,13317.0121637963,0.0,1.0
2013-06-21,27.78,27.99,27.47,27.99,7100,18.1069444883094,18.243822038437,17.9048871524067,18.243822038437,10892.9477376675,0.0,1.0
2013-06-24,26.82,26.95,26.65,26.73,2725,17.4812185448689,17.5659522663764,17.3704129090513,17.4225567376713,4180.74402607659,0.0,1.0
2013-06-25,27.48,27.48,27.2,27.25,5450,17.9114051309842,17.9114051309842,17.7289017308141,17.7614916237016,8361.4880521532,0.0,1.0
2013-06-26,27.61,27.65,27.46,27.65,6330,17.9961388524918,18.0222107668018,17.8983691738292,18.0222107668018,9711.59988442747,0.0,1.0
2013-06-27,27.1462,27.1462,27.095,27.095,460,18.1408712186031,18.1408712186031,18.1066560206604,18.1066560206604,688.349079243481,0.685851,1.0
2013-06-28,26.97,26.99,26.89,26.95,7600,18.0231228225581,18.0364881342545,17.9696615757726,18.0097575108617,11372.7239179357,0.0,1.0
2013-07-01,26.97,27.14,26.97,27.0,2267,18.0231228225581,18.1367279719773,18.0231228225581,18.0431707901027,3392.36383183688,0.0,1.0
2013-07-02,26.99,27.28,26.99,27.14,1654,18.0364881342545,18.2302851538519,18.0364881342545,18.1367279719773,2475.06386319285,0.0,1.0
2013-07-03,27.06,27.06,26.93,26.94,3400,18.0832667251918,18.0832667251918,17.9963921991654,18.0030748550135,5087.7975422344,0.0,1.0
2013-07-05,26.87,26.88,26.8,26.85,4590,17.9562962640762,17.9629789199244,17.9095176731389,17.9429309523799,6868.52668201647,0.0,1.0
2013-07-08,27.33,27.85,27.3,27.85,2764,18.2636984330928,18.6111965371985,18.2436504655482,18.6111965371985,4136.08011962821,0.0,1.0
2013-07-09,27.26,27.29,27.26,27.29,1116,18.2169198421555,18.2369678097001,18.2169198421555,18.2369678097001,1669.99472268635,0.0,1.0
2013-07-10,27.72,27.75,27.72,27.73,1032,18.5243220111721,18.5443699787166,18.5243220111721,18.5310046670203,1544.29619517232,0.0,1.0
2013-07-11,28.44,28.44,28.17,28.23,4300,19.0054732322415,19.0054732322415,18.8250415243404,18.8651374594296,6434.56747988468,0.0,1.0
2013-07-12,28.34,28.48,28.27,28.48,16825,18.9386466737596,19.0322038556342,18.8918680828223,19.0322038556342,25177.1157788512,0.0,1.0
2013-07-15,28.28,28.36,28.28,28.29,6400,18.8985507386705,18.952011985456,18.8985507386705,18.9052333945187,9577.03066773535,0.0,1.0
2013-07-16,28.59,28.63,28.59,28.63,953,19.1057130699643,19.132443693357,19.1057130699643,19.132443693357,1426.07972286747,0.0,1.0
2013-07-17,28.94,28.94,28.94,28.94,0,19.3396060246508,19.3396060246508,19.3396060246508,19.3396060246508,0,0.0,1.0
2013-07-18,28.76,28.76,28.59,28.59,3040,19.2193182193834,19.2193182193834,19.1057130699643,19.1057130699643,4549.0895671743,0.0,1.0
2013-07-19,29.21,29.24,29.17,29.17,27040,19.5200377325518,19.5400857000964,19.4933071091591,19.4933071091591,40462.9545711819,0.0,1.0
2013-07-22,29.09,29.09,29.09,29.09,0,19.4398458623736,19.4398458623736,19.4398458623736,19.4398458623736,0,0.0,1.0
2013-07-23,29.58,29.63,29.48,29.57,2496,19.7672959989347,19.8007092781756,19.7004694404528,19.7606133430865,3735.04196041679,0.0,1.0
2013-07-24,29.31,29.54,29.31,29.54,3958,19.5868642910337,19.740565375542,19.5868642910337,19.740565375542,5922.79490357758,0.0,1.0
2013-07-25,29.43,29.45,29.29,29.29,3895,19.6670561612119,19.6804214729083,19.5734989793373,19.5734989793373,5828.52100794207,0.0,1.0
2013-07-26,29.3,29.3,29.24,29.24,1900,19.5801816351855,19.5801816351855,19.5400857000964,19.5400857000964,2843.18097948393,0.0,1.0
2013-07-29,29.12,29.12,29.12,29.12,600,19.4598938299181,19.4598938299181,19.4598938299181,19.4598938299181,897.846625100191,0.0,1.0
2013-07-30,28.92,28.92,28.92,28.92,200,19.3262407129544,19.3262407129544,19.3262407129544,19.3262407129544,299.28220836673,0.0,1.0
2013-07-31,29.39,29.47,28.87,28.87,5300,19.6403255378192,19.6937867846047,19.2928274337135,19.2928274337135,7930.97852171833,0.0,1.0
2013-08-01,29.28,29.28,29.28,29.28,600,19.5668163234891,19.5668163234891,19.5668163234891,19.5668163234891,897.84662510019,0.0,1.0
2013-08-02,29.22,29.22,28.99,28.99,15225,19.5267203884,19.5267203884,19.3730193038917,19.3730193038917,22782.8581119173,0.0,1.0
2013-08-05,29.23,29.23,29.2,29.2,2438,19.5334030442482,19.5334030442482,19.5133550767036,19.5133550767036,3648.25011999043,0.0,1.0
2013-08-06,29.1032,29.1032,29.1032,29.1032,100,19.4486669680932,19.4486669680932,19.4486669680932,19.4486669680932,149.641104183365,0.0,1.0
2013-08-07,29.1032,29.1032,29.1032,29.1032,0,19.4486669680932,19.4486669680932,19.4486669680932,19.4486669680932,0,0.0,1.0
2013-08-08,29.65,29.655,29.54,29.54,722,19.814074589872,19.8174159177961,19.740565375542,19.740565375542,1080.40877220389,0.0,1.0
2013-08-09,29.8957,30.0,29.888,30.0,1200,19.9782674440619,20.0479675445585,19.9731217990588,20.0479675445585,1795.69325020038,0.0,1.0
2013-08-12,30.1,30.1,30.1,30.1,161,20.1147941030404,20.1147941030404,20.1147941030404,20.1147941030404,240.922177735217,0.0,1.0
2013-08-13,29.82,29.83,29.82,29.83,300,19.9276797392912,19.9343623951394,19.9276797392912,19.9343623951394,448.923312550094,0.0,1.0
2013-08-14,29.89,29.89,29.89,29.89,100,19.9744583302285,19.9744583302285,19.9744583302285,19.9744583302285,149.641104183365,0.0,1.0
2013-08-15,29.49,29.49,28.96,29.31,174640,19.707152096301,19.707152096301,19.3529713363472,19.5868642910337,261333.224345829,0.0,1.0
2013-08-16,29.5,29.54,29.5,29.54,1700,19.7138347521492,19.740565375542,19.7138347521492,19.740565375542,2543.8987711172,0.0,1.0
2013-08-19,29.57,29.77,29.57,29.62,2150,19.7606133430865,19.8942664600502,19.7606133430865,19.7940266223274,3217.28373994235,0.0,1.0
2013-08-20,29.1314,29.4,29.1301,29.4,4110,19.4675120575851,19.6470081936673,19.4666433123248,19.6470081936673,6150.24938193629,0.0,1.0
2013-08-21,28.62,28.8,28.5,28.8,8600,19.1257610375088,19.2460488427762,19.0455691673306,19.2460488427762,12869.1349597694,0.0,1.0
2013-08-22,28.7,28.75,28.57,28.67,7023,19.1792222842943,19.2126355635352,19.0923477582679,19.1591743167498,10509.2947467977,0.0,1.0
2013-08-23,29.0,29.06,28.8,28.8,6850,19.3797019597399,19.419797894829,19.2460488427762,19.2460488427762,10250.4156365605,0.0,1.0
2013-08-26,28.88,28.88,28.85,28.85,2400,19.2995100895617,19.2995100895617,19.2794621220171,19.2794621220171,3591.38650040075,0.0,1.0
2013-08-27,28.4911,28.82,28.4911,28.78,7200,19.0396216036257,19.2594141544725,19.0396216036257,19.2326835310798,10774.1595012023,0.0,1.0
2013-08-28,28.89,28.89,28.46,28.46,2461,19.3061927454099,19.3061927454099,19.0188385439378,19.0188385439378,3682.6675739526,0.0,1.0
2013-08-29,28.71,28.8,28.7,28.8,1962,19.1859049401425,19.2460488427762,19.1792222842943,19.2460488427762,2935.95846407762,0.0,1.0
2013-08-30,28.18,28.42,28.0,28.0,3025,18.8317241801886,18.9921079205451,18.7114363749213,18.7114363749213,4526.6434015468,0.0,1.0
2013-09-03,28.97,28.99,28.93,28.93,1300,19.3596539921953,19.3730193038917,19.3329233688026,19.3329233688026,1945.33435438375,0.0,1.0
2013-09-04,29.1389,29.21,29.05,29.05,21186,19.4725240494712,19.5200377325518,19.4131152389808,19.4131152389808,31702.9643322877,0.0,1.0
2013-09-05,29.1389,29.1389,29.1389,29.1389,0,19.4725240494712,19.4725240494712,19.4725240494712,19.4725240494712,0,0.0,1.0
2013-09-06,29.0345,29.14,28.9925,29.14,7995,19.4027571224161,19.4732591416145,19.3746899678538,19.4732591416145,11963.8062794601,0.0,1.0
2013-09-09,29.43,29.43,29.07,29.07,4419,19.6670561612119,19.6670561612119,19.4264805506772,19.4264805506772,6612.6403938629,0.0,1.0
2013-09-10,29.84,29.9257,29.78,29.81,4300,19.9410450509875,19.9983154116065,19.9009491158984,19.920997083443,6434.5674798847,0.0,1.0
2013-09-11,30.14,30.14,30.05,30.05,781,20.1415247264331,20.1415247264331,20.0813808237994,20.0813808237994,1168.69702367208,0.0,1.0
2013-09-12,30.12,30.12,30.09,30.09,425,20.1281594147368,20.1281594147368,20.1081114471922,20.1081114471922,635.9746927793,0.0,1.0
2013-09-13,30.1,30.1,30.1,30.1,0,20.1147941030404,20.1147941030404,20.1147941030404,20.1147941030404,0,0.0,1.0
2013-09-16,29.9,30.0295,29.9,30.0295,1046,19.9811409860767,20.0676813793107,19.9811409860767,20.0676813793107,1565.24594975799,0.0,1.0
2013-09-17,30.02,30.06,30.02,30.06,241,20.0613328562549,20.0880634796476,20.0613328562549,20.0880634796476,360.635061081909,0.0,1.0
2013-09-18,30.65,30.65,29.96,29.97,7500,20.4823401746906,20.4823401746906,20.0212369211658,20.027919577014,11223.0828137524,0.0,1.0
2013-09-19,30.37,30.65,30.37,30.61,27624,20.2952258109414,20.4823401746906,20.2952258109414,20.4556095512979,41336.8586196127,0.0,1.0
2013-09-20,30.37,30.37,30.37,30.37,0,20.2952258109414,20.2952258109414,20.2952258109414,20.2952258109414,0,0.0,1.0
2013-09-23,30.07,30.21,30.0,30.15,21828,20.0947461354958,20.1883033173704,20.0479675445585,20.1482073822813,32663.6602211449,0.0,1.0
2013-09-24,29.94,29.94,29.8,29.84,10150,20.0078716094694,20.0078716094694,19.9143144275948,19.9410450509875,15188.5720746115,0.0,1.0
2013-09-25,29.79,29.79,29.55,29.55,3000,19.9076317717466,19.9076317717466,19.7472480313901,19.7472480313901,4489.23312550095,0.0,1.0
2013-09-26,29.73,29.82,29.73,29.82,1578,19.8675358366575,19.9276797392912,19.8675358366575,19.9276797392912,2361.3366240135,0.0,1.0
2013-09-27,29.61,29.61,29.58,29.59,2425,19.7873439664793,19.7873439664793,19.7672959989347,19.7739786547829,3628.79677644659,0.0,1.0
2013-09-30,29.15,29.2,29.0,29.2,3400,19.4799417974627,19.5133550767036,19.3797019597399,19.5133550767036,5087.79754223441,0.0,1.0
2013-10-01,29.25,29.25,29.17,29.17,1292,19.5467683559446,19.5467683559446,19.4933071091591,19.4933071091591,1933.36306604907,0.0,1.0
2013-10-02,29.31,29.36,29.25,29.25,1100,19.5868642910337,19.6202775702746,19.5467683559446,19.5467683559446,1646.05214601701,0.0,1.0
2013-10-03,29.84,29.84,29.81,29.83,52500,19.9410450509875,19.9410450509875,19.920997083443,19.9343623951394,78561.5796962667,0.0,1.0
2013-10-04,29.77,29.77,29.5,29.51,3135,19.8942664600502,19.8942664600502,19.7138347521492,19.7205174079974,4691.2486161485,0.0,1.0
2013-10-07,29.44,29.55,29.44,29.54,1830,19.6737388170601,19.7472480313901,19.6737388170601,19.740565375542,2738.43220655558,0.0,1.0
2013-10-08,28.87,29.32,28.87,29.32,998,19.2928274337135,19.5935469468819,19.2928274337135,19.5935469468819,1493.41821974998,0.0,1.0
2013-10-09,28.661,28.67,28.661,28.67,803,19.1531599264864,19.1591743167498,19.1531599264864,19.1591743167498,1201.61806659242,0.0,1.0
2013-10-10,29.2198,29.2198,28.53,28.53,2027,19.526586735283,19.526586735283,19.0656171348752,19.0656171348752,3033.22518179681,0.0,1.0
2013-10-11,29.42,29.42,29.42,29.42,150,19.6603735053637,19.6603735053637,19.6603735053637,19.6603735053637,224.461656275048,0.0,1.0
2013-10-14,29.5027,29.5027,29.5027,29.5027,300,19.7156390692282,19.7156390692282,19.7156390692282,19.7156390692282,448.923312550095,0.0,1.0
2013-10-15,29.44,29.86,29.44,29.86,4467,19.6737388170601,19.9544103626839,19.6737388170601,19.9544103626839,6684.46812387091,0.0,1.0
2013-10-16,29.44,29.44,29.44,29.44,0,19.6737388170601,19.6737388170601,19.6737388170601,19.6737388170601,0,0.0,1.0
2013-10-17,29.99,30.2199,29.99,30.2199,1828,20.0412848887103,20.1949191466601,20.0412848887103,20.1949191466601,2735.43938447192,0.0,1.0
2013-10-18,30.6576,30.68,30.32,30.32,1900,20.4874189931352,20.5023881422352,20.2618125317005,20.2618125317005,2843.18097948394,0.0,1.0
2013-10-21,30.85,30.85,30.85,30.85,100,20.6159932916543,20.6159932916543,20.6159932916543,20.6159932916543,149.641104183365,0.0,1.0
2013-10-22,31.15,31.17,31.0,31.17,9403,20.8164729670999,20.8298382787963,20.7162331293771,20.8298382787963,14070.7530263618,0.0,1.0
2013-10-23,30.88,31.23,30.84,31.1,3359,20.6360412591989,20.8699342138854,20.6093106358062,20.783059687859,5026.44468951923,0.0,1.0
2013-10-24,31.36,31.54,31.155,31.155,4857,20.9568087399118,21.0770965451792,20.819814295024,20.819814295024,7268.06843018605,0.0,1.0
2013-10-25,31.66,31.66,31.59,31.59,8050,21.1572884153574,21.1572884153574,21.1105098244201,21.1105098244201,12046.1088867609,0.0,1.0
2013-10-28,31.49,31.49,31.4299,31.4299,523,21.0436832659383,21.0436832659383,21.0035205042907,21.0035205042907,782.622974878997,0.0,1.0
2013-10-29,31.59,31.63,31.54,31.6,755,21.1105098244201,21.1372404478129,21.0770965451792,21.1171924802683,1129.79033658441,0.0,1.0
2013-10-30,31.5,31.56,31.45,31.47,8758,21.0503659217864,21.0904618568756,21.0169526425455,21.0303179542419,13105.5679043791,0.0,1.0
2013-10-31,31.1949,31.1999,31.06,31.06,2400,20.8464780918583,20.8498194197824,20.7563290644663,20.7563290644663,3591.38650040076,0.0,1.0
2013-11-01,30.87,31.0,30.87,31.0,700,20.6293586033507,20.7162331293771,20.6293586033507,20.7162331293771,1047.48772928356,0.0,1.0
2013-11-04,31.2001,31.44,31.05,31.44,7550,20.8499530728993,21.0102699866973,20.7496464086181,21.0102699866973,11297.9033658441,0.0,1.0
2013-11-05,31.0542,31.0542,31.029,31.029,400,20.7524531240743,20.7524531240743,20.7356128313369,20.7356128313369,598.56441673346,0.0,1.0
2013-11-06,31.0542,31.0542,31.0542,31.0542,0,20.7524531240743,20.7524531240743,20.7524531240743,20.7524531240743,0,0.0,1.0
2013-11-07,30.66,30.9,30.52,30.9,18574,20.4890228305388,20.6494065708953,20.3954656486642,20.6494065708953,27794.3386910182,0.0,1.0
2013-11-08,30.47,30.47,30.32,30.32,650,20.3620523694233,20.3620523694233,20.2618125317005,20.2618125317005,972.66717719187,0.0,1.0
2013-11-11,30.6,30.65,30.6,30.65,876,20.4489268954497,20.4823401746906,20.4489268954497,20.4823401746906,1310.85607264628,0.0,1.0
2013-11-12,29.93,30.0,29.7786,30.0,1475,20.0011889536212,20.0479675445585,19.9000135440797,20.0479675445585,2207.20628670463,0.0,1.0
2013-11-13,29.95,29.95,29.95,29.95,100,20.0145542653176,20.0145542653176,20.0145542653176,20.0145542653176,149.641104183365,0.0,1.0
2013-11-14,30.44,30.46,30.34,30.435,13733,20.3420044018787,20.3553697135751,20.2751778433968,20.3386630739546,20550.2128375015,0.0,1.0
2013-11-15,30.84,30.84,30.73,30.73,16450,20.6093106358062,20.6093106358062,20.5358014214761,20.5358014214761,24615.9616381635,0.0,1.0
2013-11-18,30.76,30.77,30.76,30.76,3200,20.5558493890207,20.5625320448689,20.5558493890207,20.5558493890207,4788.51533386767,0.0,1.0
2013-11-19,30.58,30.8722,30.58,30.8722,927,20.4355615837533,20.6308287876373,20.4355615837533,20.6308287876373,1387.17303577979,0.0,1.0
2013-11-20,30.3828,30.7479,30.3828,30.7479,10725,20.3037796104271,20.5477633754444,20.3037796104271,20.5477633754444,16049.0084236659,0.0,1.0
2013-11-21,30.52,30.52,30.21,30.225,1500,20.3954656486642,20.3954656486642,20.1883033173704,20.1983273011427,2244.61656275047,0.0,1.0
2013-11-22,30.52,30.52,30.52,30.52,0,20.3954656486642,20.3954656486642,20.3954656486642,20.3954656486642,0,0.0,1.0
2013-11-25,30.43,30.43,30.2,30.2,872,20.3353217460305,20.3353217460305,20.1816206615222,20.1816206615222,1304.87042847894,0.0,1.0
2013-11-26,30.44,30.44,30.3599,30.36,1332,20.3420044018787,20.3420044018787,20.2884763285347,20.2885431550932,1993.21950772242,0.0,1.0
2013-11-27,30.58,30.59,30.46,30.59,2403,20.4355615837533,20.4422442396015,20.3553697135751,20.4422442396015,3595.87573352626,0.0,1.0
2013-11-29,30.72,30.72,30.4,30.51,1200,20.5291187656279,20.5291187656279,20.315273778486,20.388782992816,1795.69325020038,0.0,1.0
2013-12-02,30.5,30.6873,30.2,30.24,5632,20.3821003369678,20.5072664810044,20.1816206615222,20.208351284915,8427.78698760712,0.0,1.0
2013-12-03,30.4284,30.46,30.24,30.24,65063,20.3342525210948,20.3553697135751,20.208351284915,20.208351284915,97360.9916148228,0.0,1.0
2013-12-04,29.93,29.94,29.7901,29.94,63668,20.0011889536212,20.0078716094694,19.9076985983051,20.0078716094694,95273.4982114649,0.0,1.0
2013-12-05,29.81,29.96,29.752,29.925,6395,19.920997083443,20.0212369211658,19.8822376795235,19.9978476256971,9569.54861252618,0.0,1.0
2013-12-06,29.86,30.0199,29.76,29.77,8375,19.9544103626839,20.0612660296964,19.887583804202,19.8942664600502,12532.4424753568,0.0,1.0
2013-12-09,29.86,29.86,29.86,29.86,0,19.9544103626839,19.9544103626839,19.9544103626839,19.9544103626839,0,0.0,1.0
2013-12-10,30.1,30.21,30.09,30.1,76425,20.1147941030404,20.1883033173704,20.1081114471922,20.1147941030404,114363.213872137,0.0,1.0
2013-12-11,29.65,29.93,29.65,29.93,3418,19.814074589872,20.0011889536212,19.814074589872,20.0011889536212,5114.73294098741,0.0,1.0
2013-12-12,29.3,29.31,29.3,29.31,1061,19.5801816351855,19.5868642910337,19.5801816351855,19.5868642910337,1587.6921153855,0.0,1.0
2013-12-13,29.3,29.3,29.3,29.3,3,19.5801816351855,19.5801816351855,19.5801816351855,19.5801816351855,4.48923312550095,0.0,1.0
2013-12-16,29.3,29.3,29.3,29.3,92,19.5801816351855,19.5801816351855,19.5801816351855,19.5801816351855,137.669815848696,0.0,1.0
2013-12-17,29.76,29.78,29.485,29.485,17567,19.887583804202,19.9009491158984,19.7038107683769,19.7038107683769,26287.4527718918,0.0,1.0
2013-12-18,29.63,29.77,29.32,29.58,8739,19.8904994469486,19.9844808820675,19.6823976977568,19.8569346486919,13018.1029737654,0.134363,1.0
2013-12-19,29.53,29.57,29.48,29.48,10972,19.8233698504351,19.8502216890405,19.7898050521784,19.7898050521784,16344.5046147332,0.0,1.0
2013-12-20,29.72,29.81,29.455,29.455,1511,19.9509160838108,20.0113327206729,19.77302265305,19.77302265305,2250.87007590793,0.0,1.0
2013-12-23,30.14,30.36,30.14,30.21,1351,20.2328603891674,20.3805455014971,20.2328603891674,20.2798511067269,2012.52513074231,0.0,1.0
2013-12-24,30.11,30.35,30.1,30.27,14288,20.2127215102134,20.3738325418458,20.206008550562,20.320128864635,21284.2036032909,0.0,1.0
2013-12-26,30.58,30.58,30.2955,30.51,1541,20.5282306138268,20.5282306138268,20.3372469117459,20.4812398962674,2295.55975312649,0.0,1.0
2013-12-27,30.6372,30.91,30.6135,30.91,1574,20.5666287430325,20.7497582823214,20.5507190286588,20.7497582823214,2344.71839806691,0.0,1.0
2013-12-30,31.0,31.06,30.86,31.06,11366,20.8101749191835,20.8504526770916,20.7161934840646,20.8504526770916,16931.4290422036,0.0,1.0
2013-12-31,30.91,31.14,30.91,31.14,3539,20.7497582823214,20.9041563543024,20.7497582823214,20.9041563543024,5271.89225588231,0.0,1.0
2014-01-02,30.2482,30.71,30.2482,30.71,9561,20.305494612595,20.6154990892944,20.305494612595,20.6154990892944,14242.6001295538,0.0,1.0
2014-01-03,30.53,30.53,30.53,30.53,1000,20.4946658155701,20.4946658155701,20.4946658155701,20.4946658155701,1489.6559072852,0.0,1.0
2014-01-06,30.36,30.67,30.36,30.67,16609,20.3805455014971,20.588647250689,20.3805455014971,20.588647250689,24741.6949640999,0.0,1.0
2014-01-07,30.4,30.4,30.17,30.17,1073,20.4073973401025,20.4073973401025,20.2529992681215,20.2529992681215,1598.40078851702,0.0,1.0
2014-01-08,30.41,30.41,30.41,30.41,302,20.4141102997539,20.4141102997539,20.4141102997539,20.4141102997539,449.87608400013,0.0,1.0
2014-01-09,30.52,30.61,30.31,30.42,11480,20.4879528559187,20.5483694927809,20.3469807032404,20.4208232594052,17101.2498156341,0.0,1.0
2014-01-10,30.95,30.95,30.85,30.85,1550,20.7766101209267,20.7766101209267,20.7094805244133,20.7094805244133,2308.96665629206,0.0,1.0
2014-01-13,30.9595,31.35,30.69,30.69,82356,20.7829874325955,21.0451285069807,20.6020731699917,20.6020731699917,122682.10190038,0.0,1.0
2014-01-14,31.3299,31.33,31.08,31.1,5854,21.0316354580815,21.031702587678,20.8638785963943,20.877304515697,8720.44568124757,0.0,1.0
2014-01-15,31.21,31.28,30.89,31.28,983,20.9511470718618,20.9981377894213,20.7363323630187,20.9981377894213,1464.33175686135,0.0,1.0
2014-01-16,31.03,31.23,31.03,31.23,3022,20.8303137981375,20.9645729911645,20.8303137981375,20.9645729911645,4501.74015181588,0.0,1.0
2014-01-17,31.03,31.03,31.03,31.03,85,20.8303137981375,20.8303137981375,20.8303137981375,20.8303137981375,126.620752119242,0.0,1.0
2014-01-21,31.23,31.23,31.15,31.15,5143,20.9645729911645,20.9645729911645,20.9108693139537,20.9108693139537,7661.3003311678,0.0,1.0
2014-01-22,31.21,31.21,31.1509,31.18,15415,20.9511470718618,20.9511470718618,20.9114734803224,20.9310081929078,22963.0458108014,0.0,1.0
2014-01-23,31.22,31.22,31.22,31.22,824,20.9578600315132,20.9578600315132,20.9578600315132,20.9578600315132,1227.476467603,0.0,1.0
2014-01-24,30.09,30.82,30.09,30.82,5757,20.1992955909107,20.6893416454592,20.1992955909107,20.6893416454592,8575.94905824089,0.0,1.0
2014-01-27,30.09,30.09,30.09,30.09,124,20.1992955909107,20.1992955909107,20.1992955909107,20.1992955909107,184.717332503365,0.0,1.0
2014-01-28,29.9952,29.9952,29.8623,29.8623,1177,20.1356567334159,20.1356567334159,20.0464414996495,20.0464414996495,1753.32500287468,0.0,1.0
2014-01-29,29.64,29.8194,29.57,29.57,1486,19.8972124066,20.0176429027452,19.8502216890405,19.8502216890405,2213.6286782258,0.0,1.0
2014-01-30,29.5799,29.78,29.25,29.78,6165,19.8568675190953,19.9911938417189,19.6354069801973,19.9911938417189,9183.72866841328,0.0,1.0
2014-01-31,29.29,29.3,29.0,29.0,9478,19.6622588188027,19.6689717784541,19.4675829889136,19.4675829889136,14118.9586892491,0.0,1.0
2014-02-03,28.64,29.0415,28.64,29.0415,5597,19.225916441465,19.4954417714667,19.225916441465,19.4954417714667,8337.60411307527,0.0,1.0
2014-02-04,28.9618,28.9618,28.79,28.79,679,19.4419394830454,19.4419394830454,19.3266108362353,19.3266108362353,1011.47636104665,0.0,1.0
2014-02-05,29.23,29.26,28.86,28.8936,7208,19.6219810608946,19.6421199398487,19.3736015537947,19.3961570982232,10737.4397797117,0.0,1.0
2014-02-06,29.54,29.54,29.33,29.4256,7504,19.8300828100865,19.8300828100865,19.6891106574081,19.753286551675,11178.3779282681,0.0,1.0
2014-02-07,30.38,30.38,29.92,29.92,13468,20.3939714207998,20.3939714207998,20.0851752768377,20.0851752768377,20062.6857593171,0.0,1.0
2014-02-10,30.4,30.43,30.36,30.4065,2156,20.4073973401025,20.4275362190566,20.3805455014971,20.4117607638759,3211.69813610689,0.0,1.0
2014-02-11,30.75,30.77,30.71,30.71,529,20.6423509278998,20.6557768472025,20.6154990892944,20.6154990892944,788.027974953869,0.0,1.0
2014-02-12,30.46,30.57,30.46,30.57,509,20.4476750980106,20.5215176541755,20.4476750980106,20.5215176541755,758.234856808168,0.0,1.0
2014-02-13,30.498,30.498,30.498,30.498,458,20.4731843446858,20.4731843446858,20.4731843446858,20.4731843446858,682.26240553662,0.0,1.0
2014-02-14,30.758,30.758,29.91,29.91,555,20.6477212956208,20.6477212956208,20.0784623171864,20.0784623171864,826.759028543287,0.0,1.0
2014-02-18,30.758,30.758,30.758,30.758,48,20.6477212956208,20.6477212956208,20.6477212956208,20.6477212956208,71.5034835496897,0.0,1.0
2014-02-19,30.4501,30.7213,30.4501,30.72,86354,20.4410292679558,20.6230847337004,20.4410292679558,20.6222120489457,128637.746217706,0.0,1.0
2014-02-20,30.77,30.77,30.5887,30.5887,658,20.6557768472025,20.6557768472025,20.5340708887235,20.5340708887235,980.193586993659,0.0,1.0
2014-02-21,30.92,31.06,30.92,30.97,4014,20.7564712419727,20.8504526770916,20.7564712419727,20.7900360402294,5979.47881184279,0.0,1.0
2014-02-24,31.44,31.44,31.42,31.43,1556,21.1055451438429,21.1055451438429,21.0921192245402,21.0988321841915,2317.90459173577,0.0,1.0
2014-02-25,31.1074,31.13,31.102,31.1081,3676,20.882272105839,20.897443394651,20.8786471076273,20.8827420130146,5475.97511518039,0.0,1.0
2014-02-26,31.045,31.05,30.89,30.96,1470,20.8403832376146,20.8437397174402,20.7363323630187,20.7833230805781,2189.79418370924,0.0,1.0
2014-02-27,31.18,31.18,31.1,31.1,1012,20.9310081929078,20.9310081929078,20.877304515697,20.877304515697,1507.53177817262,0.0,1.0
2014-02-28,31.365,31.4224,31.365,31.42,1457,21.0551979464578,21.0937303348565,21.0551979464578,21.0921192245402,2170.42865691453,0.0,1.0
2014-03-03,31.0648,31.18,30.72,30.72,26612,20.8536748977242,20.9310081929078,20.6222120489457,20.6222120489457,39642.7230046738,0.0,1.0
2014-03-04,31.4401,31.5001,31.42,31.5,16182,21.1056122734394,21.1458900313475,21.0921192245402,21.145822901751,24105.6118916891,0.0,1.0
2014-03-05,31.55,31.63,31.55,31.63,526,21.1793877000077,21.2330913772185,21.1793877000077,21.2330913772185,783.559007232016,0.0,1.0
2014-03-06,31.78,31.78,31.61,31.61,13095,21.3337857719888,21.3337857719888,21.2196654579158,21.2196654579158,19507.0441058997,0.0,1.0
2014-03-07,31.4,31.65,31.4,31.65,3518,21.0786933052375,21.2465172965212,21.0786933052375,21.2465172965212,5240.60948182933,0.0,1.0
2014-03-10,31.54,31.84,31.08,31.84,11561,21.1726747403564,21.3740635298969,20.8638785963943,21.3740635298969,17221.9119441242,0.0,1.0
2014-03-11,31.41,31.41,31.41,31.41,1600,21.0854062648888,21.0854062648888,21.0854062648888,21.0854062648888,2383.44945165632,0.0,1.0
2014-03-12,30.8729,30.96,30.8729,30.93,3241,20.7248532020148,20.7833230805781,20.7248532020148,20.763184201624,4827.97479551134,0.0,1.0
2014-03-13,30.32,30.98,30.28,30.98,3559,20.3536936628917,20.7967489998808,20.3268418242863,20.7967489998808,5301.68537402803,0.0,1.0
2014-03-14,30.59,30.59,30.43,30.43,1445,20.5349435734782,20.5349435734782,20.4275362190566,20.4275362190566,2152.55278602711,0.0,1.0
2014-03-17,30.75,31.02,30.74,30.98,6103,20.6423509278998,20.8236008384862,20.6356379682484,20.7967489998808,9091.37000216156,0.0,1.0
2014-03-18,30.71,30.71,30.71,30.71,265,20.6154990892944,20.6154990892944,20.6154990892944,20.6154990892944,394.758815430577,0.0,1.0
2014-03-19,30.19,30.19,30.19,30.19,503,20.2664251874242,20.2664251874242,20.2664251874242,20.2664251874242,749.296921364455,0.0,1.0
2014-03-20,30.46,30.5,30.45,30.5,2199,20.4476750980106,20.474526936616,20.4409621383593,20.474526936616,3275.75334012016,0.0,1.0
2014-03-21,30.6577,30.6577,30.6577,30.6577,557,20.5803903103178,20.5803903103178,20.5803903103178,20.5803903103178,829.738340357856,0.0,1.0
2014-03-24,30.8673,31.14,30.54,31.14,1826,20.7210939446101,20.9041563543024,20.5013787752214,20.9041563543024,2720.11168670277,0.0,1.0
2014-03-25,31.1,31.15,31.09,31.11,28506,20.877304515697,20.9108693139537,20.8705915560456,20.8840174753483,42464.1312930719,0.0,1.0
2014-03-26,31.18,31.48,31.18,31.48,2243,20.9310081929078,21.1323969824483,20.9310081929078,21.1323969824483,3341.2982000407,0.0,1.0
2014-03-27,31.47,31.47,31.27,31.468,1794,21.1256840227969,21.1256840227969,20.9914248297699,21.1243414308667,2672.44269766965,0.0,1.0
2014-03-28,31.49,31.5367,31.49,31.49,1559,21.1391099420996,21.1704594636714,21.1391099420996,21.1391099420996,2322.37355945763,0.0,1.0
2014-03-31,31.45,31.8413,31.45,31.8413,1256,21.1122581034942,21.3749362146515,21.1122581034942,21.3749362146515,1871.00781955021,0.0,1.0
2014-04-01,31.66,31.738,31.6599,31.738,1381,21.2532302561726,21.3055913414531,21.2531631265761,21.3055913414531,2057.21480796086,0.0,1.0
2014-04-02,31.59,31.59,31.59,31.59,354,21.2062395386131,21.2062395386131,21.2062395386131,21.2062395386131,527.338191178961,0.0,1.0
2014-04-03,31.52,31.52,30.92,30.92,300,21.1592488210537,21.1592488210537,20.7564712419727,20.7564712419727,446.896772185559,0.0,1.0
2014-04-04,31.52,31.5201,31.52,31.5201,595,21.1592488210537,21.1593159506502,21.1592488210537,21.1593159506502,886.345264834693,0.0,1.0
2014-04-07,31.08,31.08,31.08,31.08,1126,20.8638785963943,20.8638785963943,20.8638785963943,20.8638785963943,1677.35255160313,0.0,1.0
2014-04-08,31.225,31.26,31.07,31.07,4674,20.9612165113389,20.9847118701186,20.8571656367429,20.8571656367429,6962.65171065101,0.0,1.0
2014-04-09,31.53,31.53,31.41,31.41,433,21.165961780705,21.165961780705,21.0854062648888,21.0854062648888,645.021007854492,0.0,1.0
2014-04-10,31.28,31.44,31.15,31.44,10824,20.9981377894213,21.1055451438429,20.9108693139537,21.1055451438429,16124.035540455,0.0,1.0
2014-04-11,30.78,31.03,30.7747,31.03,1106,20.6624898068538,20.8303137981375,20.6589319382386,20.8303137981375,1647.55943345743,0.0,1.0
2014-04-14,31.02,31.02,31.02,31.02,153,20.8236008384862,20.8236008384862,20.8236008384862,20.8236008384862,227.917353814636,0.0,1.0
2014-04-15,31.01,31.2,30.55,31.2,17866,20.8168878788348,20.9444341122105,20.5080917348728,20.9444341122105,26614.1924395574,0.0,1.0
2014-04-16,31.3,31.31,31.06,31.2,5942,21.011563708724,21.0182766683753,20.8504526770916,20.9444341122105,8851.53540108865,0.0,1.0
2014-04-17,31.57,31.57,31.33,31.55,1925,21.1928136193104,21.1928136193104,21.031702587678,21.1793877000077,2867.58762152401,0.0,1.0
2014-04-21,31.42,32.15,31.34,32.15,8052,21.0921192245402,21.5821652790887,21.0384155473294,21.5821652790887,11994.7093654604,0.0,1.0
2014-04-22,31.74,31.94,31.71,31.94,2252,21.3069339333834,21.4411931264104,21.2867950544293,21.4411931264104,3354.70510320626,0.0,1.0
2014-04-23,31.6099,31.99,31.35,31.94,20627,21.2195983283193,21.4747579246671,21.0451285069807,21.4411931264104,30727.1323995718,0.0,1.0
2014-04-24,31.89,31.89,31.6,31.74,4465,21.4076283281536,21.4076283281536,21.2129524982645,21.3069339333834,6651.31362602842,0.0,1.0
2014-04-25,31.73,31.73,31.53,31.53,696,21.300220973732,21.300220973732,21.165961780705,21.165961780705,1036.8005114705,0.0,1.0
2014-04-28,31.72,31.99,31.65,31.99,8011,21.2935080140807,21.4747579246671,21.2465172965212,21.4747579246671,11933.6334732617,0.0,1.0
2014-04-29,32.15,32.98,32.15,32.18,5344,21.5821652790887,22.1393409301507,21.5821652790887,21.6023041580427,7960.7211685321,0.0,1.0
2014-04-30,32.93,32.98,32.38,32.53,11768,22.105776131894,22.1393409301507,21.7365633510697,21.83725774584,17530.2707169322,0.0,1.0
2014-05-01,32.6794,32.98,32.6794,32.98,9716,21.9375493630311,22.1393409301507,21.9375493630311,22.1393409301507,14473.496795183,0.0,1.0
2014-05-02,33.11,33.1499,32.9,32.98,12770,22.2266094056182,22.2533941146271,22.0856372529399,22.1393409301507,19022.905936032,0.0,1.0
2014-05-05,33.09,33.34,33.0,33.0,10497,22.2131834863155,22.3810074775993,22.1527668494534,22.1527668494534,15636.9180587728,0.0,1.0
2014-05-06,33.15,33.23,33.02,33.21,1723,22.2534612442236,22.3071649214344,22.1661927687561,22.2937390021317,2566.6771282524,0.0,1.0
2014-05-07,33.42,33.49,33.15,33.15,3006,22.4347111548101,22.4817018723695,22.2534612442236,22.2534612442236,4477.90565729931,0.0,1.0
2014-05-08,33.57,33.66,33.53,33.6,3405,22.5354055495803,22.5958221864425,22.5085537109749,22.5555444285344,5072.27836430611,0.0,1.0
2014-05-09,33.5999,33.5999,33.44,33.44,1150,22.5554772989379,22.5554772989379,22.4481370741128,22.4481370741128,1713.10429337798,0.0,1.0
2014-05-12,33.8075,34.12,33.5652,34.11,4175,22.6948383412999,22.9046183304045,22.5321833289477,22.8979053707532,6219.3134129157,0.0,1.0
2014-05-13,33.7999,33.7999,33.7999,33.7999,1196,22.6897364919648,22.6897364919648,22.6897364919648,22.6897364919648,1781.6284651131,0.0,1.0
2014-05-14,33.9599,34.0,33.9099,34.0,2346,22.7971438463864,22.8240628145884,22.7635790481297,22.8240628145884,3494.73275849108,0.0,1.0
2014-05-15,33.52,33.8612,33.31,33.78,3395,22.5018407513236,22.7308869346276,22.3608685986452,22.6763777022587,5057.38180523325,0.0,1.0
2014-05-16,33.5599,33.93,33.47,33.93,539,22.5286254603325,22.7770720970289,22.4682759530668,22.7770720970289,802.924534026721,0.0,1.0
2014-05-19,33.5599,33.67,33.5,33.67,1970,22.5286254603325,22.6025351460938,22.4884148320209,22.6025351460938,2934.62213735184,0.0,1.0
2014-05-20,33.2299,33.46,33.2139,33.41,2749,22.3070977918379,22.4615629934155,22.2963570563958,22.4279981951587,4095.06408912702,0.0,1.0
2014-05-21,33.5599,33.5599,33.22,33.22,2692,22.5286254603325,22.5286254603325,22.3004519617831,22.3004519617831,4010.15370241175,0.0,1.0
2014-05-22,33.7199,33.86,33.65,33.86,3068,22.6360328147541,22.7300813794695,22.5891092267911,22.7300813794695,4570.26432355098,0.0,1.0
2014-05-23,33.85,33.85,33.71,33.72,677,22.7233684198181,22.7233684198181,22.6293869846992,22.6360999443506,1008.49704923208,0.0,1.0
2014-05-27,33.59,34.0399,33.59,34.0399,8271,22.548831468883,22.8508475235972,22.548831468883,22.8508475235972,12320.9440091559,0.0,1.0
2014-05-28,33.9958,34.03,33.69,33.69,2868,22.8212433715348,22.8442016935424,22.6159610653965,22.6159610653965,4272.33314209395,0.0,1.0
2014-05-29,33.88,34.11,33.82,34.11,2317,22.7435072987722,22.8979053707532,22.7032295408641,22.8979053707532,3451.5327371798,0.0,1.0
2014-05-30,33.91,33.96,33.63,33.9499,6632,22.7636461777262,22.797210975983,22.5756833074884,22.7904308867351,9879.39797711544,0.0,1.0
2014-06-02,34.14,34.18,33.975,33.975,530,22.9180442497072,22.9448960883126,22.80728041546,22.80728041546,789.517630861157,0.0,1.0
2014-06-03,34.16,34.16,34.16,34.16,492,22.9314701690099,22.9314701690099,22.9314701690099,22.9314701690099,732.91070638432,0.0,1.0
2014-06-04,33.81,34.08,33.81,34.08,4170,22.6965165812127,22.8777664917991,22.6965165812127,22.8777664917991,6211.86513337929,0.0,1.0
2014-06-05,34.46,34.46,34.19,34.19,586,23.1328589585504,23.1328589585504,22.951609047964,22.951609047964,872.938361669128,0.0,1.0
2014-06-06,34.9649,34.9649,34.63,34.65,2098,23.4717962913471,23.4717962913471,23.2469792726234,23.2604051919261,3125.29809348434,0.0,1.0
2014-06-09,34.9,35.42,34.87,35.0,3683,23.4282291832098,23.77730308508,23.4080903042558,23.4953587797233,5486.40270653139,0.0,1.0
2014-06-10,34.91,35.4,34.8,35.4,2487,23.4349421428612,23.7638771657773,23.3610995866963,23.7638771657773,3704.77424141828,0.0,1.0
2014-06-11,34.91,34.91,34.91,34.91,0,23.4349421428612,23.4349421428612,23.4349421428612,23.4349421428612,0,0.0,1.0
2014-06-12,34.78,34.78,34.68,34.68,922,23.3476736673936,23.3476736673936,23.2805440708801,23.2805440708801,1373.46274651696,0.0,1.0
2014-06-13,34.83,34.86,34.824,34.86,456,23.3812384656504,23.4013773446044,23.3772106898595,23.4013773446044,679.28309372205,0.0,1.0
2014-06-16,34.7499,35.21,34.7499,35.21,200,23.327467658843,23.6363309324016,23.327467658843,23.6363309324016,297.931181457041,0.0,1.0
2014-06-17,34.41,34.53,34.41,34.53,625,23.0992941602937,23.1798496761099,23.0992941602937,23.1798496761099,931.034942053249,0.0,1.0
2014-06-18,34.72,34.72,34.7,34.7099,3275,23.3073959094855,23.3073959094855,23.2939699901828,23.3006158202376,4878.62309635903,0.0,1.0
2014-06-19,34.52,35.09,34.38,35.09,4378,23.1731367164585,23.5557754165855,23.0791552813396,23.5557754165855,6521.71356209461,0.0,1.0
2014-06-20,34.478,34.5,34.39,34.39,3543,23.1449422859229,23.1597107971558,23.085868240991,23.085868240991,5277.85087951145,0.0,1.0
2014-06-23,34.38,34.575,34.38,34.575,3226,23.0791552813396,23.2100579945409,23.0791552813396,23.2100579945409,4805.62995690206,0.0,1.0
2014-06-24,34.28,34.58,34.28,34.53,6300,23.0120256848261,23.2134144743666,23.0120256848261,23.1798496761099,9384.83221589677,0.0,1.0
2014-06-25,32.85,33.16,32.65,33.16,7109,22.6440682274567,22.8577565425408,22.5062047983702,22.8577565425408,10313.1048561687,0.88187,1.0
2014-06-26,32.71,33.37,32.71,33.36,3371,22.5475638270962,23.0025131430816,22.5475638270962,22.9956199716273,4890.346950365,0.0,1.0
2014-06-27,33.05,33.0599,32.87,32.87,5060,22.7819316565432,22.788755896283,22.6578545703654,22.6578545703654,7340.59791422335,0.0,1.0
2014-06-30,32.91,33.33,32.8299,33.33,3515,22.6854272561827,22.9749404572643,22.6302129528335,22.9749404572643,5099.24934159981,0.0,1.0
2014-07-01,33.02,33.05,32.97,33.0,6177,22.7612521421802,22.7819316565432,22.7267862849086,22.7474657992716,8961.04215734342,0.0,1.0
2014-07-02,33.07,33.07,32.62,33.05,4188,22.7957179994519,22.7957179994519,22.4855252840072,22.7819316565432,6075.57787841252,0.0,1.0
2014-07-03,33.17,33.55,33.02,33.55,2375,22.8646497139951,23.1265902292594,22.7612521421802,23.1265902292594,3445.4387443242,0.0,1.0
2014-07-07,33.22,33.43,32.98,32.98,143653,22.8991155712667,23.0438721718075,22.7336794563629,22.7336794563629,208398.994500381,0.0,1.0
2014-07-08,32.61,33.84,32.55,33.84,66857,22.4786321125529,23.3264922014349,22.437273083827,23.3264922014349,96990.188686014,0.0,1.0
2014-07-09,33.0399,33.0399,32.67,32.71,19372,22.7749695533743,22.7749695533743,22.5199911412789,22.5475638270962,28103.1744652836,0.0,1.0
2014-07-10,32.21,32.27,32.0,32.15,38705,22.2029052543799,22.2442642831059,22.0581486538391,22.161546225654,56149.7711996077,0.0,1.0
2014-07-11,32.18,32.65,32.03,32.65,8997,22.182225740017,22.5062047983702,22.0788281682021,22.5062047983702,13052.0473190252,0.0,1.0
2014-07-14,32.5413,32.6,32.33,32.33,22123,22.4312760246617,22.4717389410986,22.2856233118318,22.2856233118318,32094.0805644987,0.0,1.0
2014-07-15,32.42,32.9,32.3,32.9,13058,22.3476618549208,22.6785340847283,22.2649437974689,22.6785340847283,18943.384894057,0.0,1.0
2014-07-16,32.92,32.92,32.7,32.71,9801,22.692320427637,22.692320427637,22.5406706556418,22.5475638270962,14218.4190034196,0.0,1.0
2014-07-17,32.28,32.71,32.28,32.37,2873,22.2511574545602,22.5475638270962,22.2511574545602,22.3131959976491,4167.8928473446,0.0,1.0
2014-07-18,32.4928,32.56,32.255,32.35,57855,22.3978441431082,22.4441662552813,22.2339245259244,22.2994096547405,83930.8878117377,0.0,1.0
2014-07-21,32.59,32.59,31.75,32.185,29589,22.4648457696443,22.4648457696443,21.885819367481,22.1856723257441,42925.0892656037,0.0,1.0
2014-07-22,32.7,32.9,32.67,32.79,21428,22.5406706556418,22.6785340847283,22.5199911412789,22.6027091987308,31085.8363845807,0.0,1.0
2014-07-23,32.9399,32.97,32.75,32.97,8497,22.7060378388311,22.7267862849086,22.5751365129135,22.7267862849086,12326.6917939043,0.0,1.0
2014-07-24,32.76,33.1,32.65,33.1,2350,22.5820296843678,22.8163975138148,22.5062047983702,22.8163975138148,3409.17096806816,0.0,1.0
2014-07-25,32.06,32.49,32.06,32.42,7093,22.0995076825651,22.395914055101,22.0995076825651,22.3476618549208,10289.8934793648,0.0,1.0
2014-07-28,32.14,32.3099,32.0,32.155,27312,22.1546530541997,22.2717680372086,22.0581486538391,22.1649928113811,39621.8202042031,0.0,1.0
2014-07-29,31.97,31.97,31.87,31.87,1539,22.0374691394761,22.0374691394761,21.9685374249329,21.9685374249329,2232.64430632209,0.0,1.0
2014-07-30,31.83,31.86,31.64,31.78,12782,21.9409647391156,21.9616442534786,21.8099944814834,21.906498881844,18542.9886441903,0.0,1.0
2014-07-31,31.16,31.56,31.16,31.56,24156,21.4791222516758,21.7548491098488,21.4791222516758,21.7548491098488,35043.3761296402,0.0,1.0
2014-08-01,31.2,31.24,31.0,31.02,15416,21.5066949374931,21.5342676233104,21.3688315084066,21.3826178513153,22364.1615505271,0.0,1.0
2014-08-04,31.4,31.5,31.1001,31.265,28317,21.6445583665796,21.7134900811229,21.4378321546644,21.5515005519462,41079.7848096962,0.0,1.0
2014-08-05,30.94,31.1,30.93,31.08,2636,21.3274724796807,21.4377632229499,21.3205793082264,21.4239768800412,3824.0743284373,0.0,1.0
2014-08-06,31.04,31.04,30.95,31.0301,1036,21.3964041942239,21.3964041942239,21.334365651135,21.3895799544842,1502.93664805048,0.0,1.0
2014-08-07,30.46,31.07,30.42,31.07,9350,20.9966002498731,21.4170837085869,20.9690275640558,21.4170837085869,13564.1483197605,0.0,1.0
2014-08-08,30.795,30.8,30.35,30.35,6141,21.227521493593,21.2309680793201,20.9207753638755,20.9207753638755,8908.8165595347,0.0,1.0
2014-08-11,31.44,31.543,31.3401,31.46,3175,21.6721310523969,21.7431307183765,21.6032682695682,21.6859173953056,4606.00758451762,0.0,1.0
2014-08-12,30.95,31.4,30.95,31.4,4324,21.334365651135,21.6445583665796,21.334365651135,21.6445583665796,6272.87458124541,0.0,1.0
2014-08-13,31.27,31.3,31.23,31.24,12603,21.5549471376734,21.5756266520364,21.5273744518561,21.5342676233104,18283.311366197,0.0,1.0
2014-08-14,31.34,31.39,31.32,31.38,18033,21.6031993378537,21.6376651951253,21.589412994945,21.630772023671,26160.6723690098,0.0,1.0
2014-08-15,31.37,31.7,31.07,31.7,33409,21.6238788522167,21.8513535102094,21.4170837085869,21.8513535102094,48466.8054775272,0.0,1.0
2014-08-18,31.74,31.76,31.64,31.76,1350,21.8789261960267,21.8927125389353,21.8099944814834,21.8927125389353,1958.45991782639,0.0,1.0
2014-08-19,31.72,31.75,31.52,31.52,5963,21.865139853118,21.885819367481,21.7272764240315,21.7272764240315,8650.58999259168,0.0,1.0
2014-08-20,31.79,31.83,31.72,31.83,870,21.9133920532983,21.9409647391156,21.865139853118,21.9409647391156,1262.11861371034,0.0,1.0
2014-08-21,32.06,32.078,31.849,31.849,5774,22.0995076825651,22.1119153911828,21.9540617648788,21.9540617648788,8376.40560409596,0.0,1.0
2014-08-22,31.68,31.82,31.56,31.82,19108,21.8375671673007,21.9340715676613,21.7548491098488,21.9340715676613,27720.1867480197,0.0,1.0
2014-08-25,32.0,32.0,31.74,31.99,14022,22.0581486538391,22.0581486538391,21.8789261960267,22.0512554823848,20341.8703464901,0.0,1.0
2014-08-26,32.15,32.18,32.0,32.0,14000,22.161546225654,22.182225740017,22.0581486538391,22.0581486538391,20309.9547033847,0.0,1.0
2014-08-27,32.1135,32.1135,32.1,32.1,3787,22.1363861498457,22.1363861498457,22.1270803683824,22.1270803683824,5493.84274726558,0.0,1.0
2014-08-28,32.12,32.12,31.97,32.11,17191,22.140866711291,22.140866711291,22.0374691394761,22.1339735398367,24939.1736647063,0.0,1.0
2014-08-29,31.9999,32.07,31.8,32.07,28179,22.0580797221246,22.1064008540194,21.9202852247526,22.1064008540194,40879.5866847627,0.0,1.0
2014-09-02,31.72,31.93,31.67,31.81,25031,21.865139853118,22.0098964536588,21.8306739958464,21.9271783962069,36312.7482986018,0.0,1.0
2014-09-03,31.8508,32.1,31.8101,31.94,3987,21.9553025357406,22.1270803683824,21.9272473279215,22.0167896251132,5783.98495731393,0.0,1.0
2014-09-04,31.65,31.93,31.52,31.755,33168,21.8168876529377,22.0098964536588,21.7272764240315,21.8892659532082,48117.1841144191,0.0,1.0
2014-09-05,31.62,31.62,31.43,31.55,10623,21.7962081385748,21.7962081385748,21.6652378809426,21.7479559383945,15410.9034867183,0.0,1.0
2014-09-08,31.04,31.5,31.04,31.5,17143,21.3964041942239,21.7134900811229,21.3964041942239,21.7134900811229,24869.5395342947,0.0,1.0
2014-09-09,30.91,31.06,30.865,30.865,7398,21.3067929653177,21.4101905371326,21.2757736937733,21.2757736937733,10732.3603496886,0.0,1.0
2014-09-10,31.01,31.06,31.01,31.05,2151,21.375724679861,21.4101905371326,21.375724679861,21.4032973656783,3120.47946907004,0.0,1.0
2014-09-11,30.63,30.73,30.56,30.68,7240,21.1137841645966,21.1827158791399,21.0655319644164,21.1482500218683,10503.1480037504,0.0,1.0
2014-09-12,30.65,30.85,30.6,30.6,4150,21.1275705075053,21.2654339365918,21.0931046502337,21.0931046502337,6020.45085850333,0.0,1.0
2014-09-15,30.5081,30.55,30.42,30.43,3104,21.0297564045684,21.058638792962,20.9690275640558,20.9759207355101,4503.00709995045,0.0,1.0
2014-09-16,30.7,30.7,30.46,30.47,6836,21.1620363647769,21.1620363647769,20.9966002498731,21.0034934213274,9917.06073945273,0.0,1.0
2014-09-17,30.71,30.86,30.63,30.66,418066,21.1689295362312,21.2723271080461,21.1137841645966,21.1344636789596,606492.965930376,0.0,1.0
2014-09-18,31.14,31.24,31.04,31.221,24226,21.4653359087672,21.5342676233104,21.3964041942239,21.5211705975472,35144.9259031571,0.0,1.0
2014-09-19,30.97,31.39,30.89,31.38,4796,21.3481519940437,21.6376651951253,21.2930066224091,21.630772023671,6957.61019695951,0.0,1.0
2014-09-22,30.79,30.99,30.7685,30.99,37175,21.2240749078658,21.3619383369523,21.209254589239,21.3619383369523,53930.1832927378,0.0,1.0
2014-09-23,30.36,30.705,30.33,30.52,32133,20.9276685353299,21.1654829505041,20.9069890209669,21.0379592785991,46615.6981774187,0.0,1.0
2014-09-24,30.68,30.68,30.32,30.36,17119,21.1482500218683,21.1482500218683,20.9000958495126,20.9276685353299,24834.7224690888,0.0,1.0
2014-09-25,30.0,30.11,29.85,30.11,533263,20.6795143629742,20.7553392489717,20.5761167911593,20.7553392489717,773610.526785075,0.0,1.0
2014-09-26,29.93,30.13,29.8,30.13,50803,20.6312621627939,20.7691255918804,20.5416509338877,20.7691255918804,73700.4734854326,0.0,1.0
2014-09-29,30.0899,30.095,29.75,29.75,22369,20.7414839743485,20.7449994917903,20.5071850766161,20.5071850766161,32450.9554828582,0.0,1.0
2014-09-30,30.15,30.34,29.97,30.18,31890,20.782911934789,20.9138821924212,20.6588348486112,20.803591449152,46263.1753922101,0.0,1.0
2014-10-01,29.6,29.88,29.46,29.87,27289,20.4037875048012,20.5967963055223,20.3072831044406,20.5899031340679,39588.4538500476,0.0,1.0
2014-10-02,28.875,29.32,28.57,29.32,36291,19.9040325743626,20.2107787040801,19.6937908450057,20.2107787040801,52647.7547243241,0.0,1.0
2014-10-03,28.44,28.55,28.3,28.55,12974,19.6041796160995,19.6800045020971,19.507675215739,19.6800045020971,18821.5251658367,0.0,1.0
2014-10-06,28.45,28.6,28.16,28.6,25914,19.6110727875538,19.7144703593687,19.4111708153784,19.7144703593687,37593.7261559653,0.0,1.0
2014-10-07,27.85,28.2,27.85,28.13,8421,19.1974825002944,19.4387435011957,19.1974825002944,19.3904913010154,12216.4377540859,0.0,1.0
2014-10-08,28.3,28.3,27.8,28.11,36247,19.507675215739,19.507675215739,19.1630166430227,19.3767049581068,52583.9234381133,0.0,1.0
2014-10-09,27.38,27.8,27.31,27.8,40057,18.8735034419411,19.1630166430227,18.8252512417608,19.1630166430227,58111.1325395345,0.0,1.0
2014-10-10,26.91,27.25,26.79,27.25,6347,18.5495243835878,18.7838922130349,18.4668063261359,18.7838922130349,9207.66303588452,0.0,1.0
2014-10-13,26.89,27.26,26.89,27.26,17526,18.5357380406792,18.7907853844892,18.5357380406792,18.7907853844892,25425.1618665372,0.0,1.0
2014-10-14,26.98,27.2,26.92,27.03,19749,18.5977765837681,18.7494263557632,18.5564175550422,18.6322424410397,28650.0925312247,0.0,1.0
2014-10-15,26.35,26.41,25.76,26.3198,50598,18.1635067821456,18.2048658108716,17.7568096663405,18.1426894043536,73403.0777201332,0.0,1.0
2014-10-16,25.79,26.05,25.5,25.83,48197,17.7774891807035,17.9567116385159,17.577587208528,17.8050618665208,69919.9204885024,0.0,1.0
2014-10-17,26.65,26.8399,26.56,26.62,34893,18.3703019257754,18.501203251693,18.3082633826865,18.3496224114124,50619.660676086,0.0,1.0
2014-10-20,26.49,26.51,26.18,26.195,5694,18.2600111825062,18.2737975254148,18.0463228674221,18.0566626246036,8260.34872007663,0.0,1.0
2014-10-21,27.37,27.37,27.11,27.11,4431,18.8666102704868,18.8666102704868,18.6873878126743,18.6873878126743,6428.10066362127,0.0,1.0
2014-10-22,27.37,27.57,27.34,27.405,24180,18.8666102704868,19.0044736995733,18.8459307561238,18.8907363705769,35078.1931948459,0.0,1.0
2014-10-23,27.55,27.6796,27.41,27.41,53772,18.9906873566646,19.0800228587127,18.8941829563041,18.8941829563041,78007.6345936004,0.0,1.0
2014-10-24,27.61,27.61,27.29,27.49,34650,19.0320463853906,19.0320463853906,18.8114648988522,18.9493283279387,50267.1378908772,0.0,1.0
2014-10-27,27.29,27.365,26.985,27.365,46768,18.8114648988522,18.8631636847596,18.6012231694953,18.8631636847596,67846.8543977069,0.0,1.0
2014-10-28,27.64,27.67,27.29,27.61,85718,19.0527258997535,19.0734054141165,18.8114648988522,19.0320463853906,124352.049804624,0.0,1.0
2014-10-29,27.46,27.85,27.28,27.84,65905,18.9286488135757,19.1974825002944,18.8045717273978,19.19058932884,95609.1117661837,0.0,1.0
2014-10-30,27.33,27.39,27.04,27.2,6931,18.8390375846695,18.8803966133954,18.6391356124941,18.7494263557632,10054.8782892257,0.0,1.0
2014-10-31,27.4,27.4,26.9815,27.1,290831,18.8872897848497,18.8872897848497,18.5988105594863,18.68049464122,421911.745452865,0.0,1.0
2014-11-03,27.1105,27.35,27.0901,27.25,69094,18.687732471247,18.8528239275781,18.6736704014802,18.7838922130349,100235.429305405,0.0,1.0
2014-11-04,26.49,26.72,26.25,26.72,36162,18.2600111825062,18.4185541259557,18.0945750676024,18.4185541259557,52460.6129988428,0.0,1.0
2014-11-05,26.8804,26.89,26.69,26.7361,52438,18.529120596083,18.5357380406792,18.3978746115927,18.4296521319971,76072.386052578,0.0,1.0
2014-11-06,26.7514,26.8196,26.64,26.74,18663,18.4401986843222,18.4872101136407,18.3634087543211,18.4323404688643,27074.6203306622,0.0,1.0
2014-11-07,27.04,27.04,26.9,26.94,5415,18.6391356124941,18.6391356124941,18.5426312121335,18.5702038979508,7855.60033705916,0.0,1.0
2014-11-10,27.51,27.66,27.44,27.47,26946,18.9631146708473,19.0665122426622,18.914862470667,18.93554198503,39090.8599598147,0.0,1.0
2014-11-11,27.55,27.56,27.28,27.38,6385,18.9906873566646,18.9975805281189,18.8045717273978,18.8735034419411,9262.7900557937,0.0,1.0
2014-11-12,27.28,27.45,27.21,27.45,5131,18.8045717273978,18.9217556421214,18.7563195272176,18.9217556421214,7443.59839879053,0.0,1.0
2014-11-13,27.081,27.13,27.06,27.13,2900,18.6673976154568,18.701174155583,18.6529219554027,18.701174155583,4207.06204570113,0.0,1.0
2014-11-14,27.74,27.7961,27.63,27.69,12604,19.1216576142968,19.1603283061555,19.0458327282992,19.0871917570252,18284.7620772472,0.0,1.0
2014-11-17,27.685,27.685,27.62,27.62,14175,19.083745171298,19.083745171298,19.0389395568449,19.0389395568449,20563.8291371771,0.0,1.0
2014-11-18,28.08,28.09,27.94,27.94,28409,19.3560254437438,19.3629186151981,19.2595210433833,19.2595210433833,41213.2502263185,0.0,1.0
2014-11-19,27.77,27.9435,27.63,27.9435,7825,19.1423371286598,19.2619336533923,19.0458327282992,19.2619336533923,11351.8139681418,0.0,1.0
2014-11-20,27.92,27.93,27.8,27.8,13376,19.2457347004746,19.252627871929,19.1630166430227,19.1630166430227,19404.7110080339,0.0,1.0
2014-11-21,27.89,28.19,27.84,28.14,18322,19.2250551861117,19.4318503297414,19.19058932884,19.3973844724698,26579.9278625296,0.0,1.0
2014-11-24,27.96,28.0899,27.93,28.01,8136,19.2733073862919,19.3628496834836,19.252627871929,19.3077732435635,11802.985104767,0.0,1.0
2014-11-25,27.8199,27.8199,27.695,27.77,11086,19.1767340542168,19.1767340542168,19.0906383427523,19.1423371286598,16082.5827029803,0.0,1.0
2014-11-26,27.21,27.41,27.2,27.41,10435,18.7563195272176,18.8941829563041,18.7494263557632,18.8941829563041,15138.1698092728,0.0,1.0
2014-11-28,25.01,25.37,24.9501,25.37,20249,17.2398218072661,17.4879759796218,17.1985317102547,17.4879759796218,29375.4480563456,0.0,1.0
2014-12-01,25.19,25.23,24.96,25.18,35515,17.363898893444,17.3914715792613,17.2053559499945,17.3570057219897,51522.0029493364,0.0,1.0
2014-12-02,25.0,25.28,24.99,25.175,121657,17.2329286358118,17.4259374365329,17.2260354643575,17.3535591362625,176489.154239263,0.0,1.0
2014-12-03,25.04,25.13,24.98,25.1,9605,17.2605013216291,17.322539864718,17.2191422929032,17.3018603503551,13934.0796375722,0.0,1.0
2014-12-04,24.74,24.94,24.62,24.64,29102,17.0537061779994,17.1915696070859,16.9709881205475,16.9847744634561,42218.5929841359,0.0,1.0
2014-12-05,24.4074,24.49,24.2899,24.39,20489,16.8244392954285,16.8813768916412,16.7434445308402,16.812445177098,29723.6187084036,0.0,1.0
2014-12-08,23.79,23.97,23.785,23.86,19536,16.3988548898385,16.5229319760164,16.3954083041114,16.4471070900188,28341.0910775232,0.0,1.0
2014-12-09,23.76,23.93,23.701,23.77,23910,16.3781753754755,16.4953592901991,16.337505663895,16.3850685469299,34686.5012112808,0.0,1.0
2014-12-10,23.44,23.64,23.4,23.64,15598,16.1575938889371,16.2954573180236,16.1300212031199,16.2954573180236,22628.1909616712,0.0,1.0
2014-12-11,22.88,23.25,22.88,23.122,57225,15.771576287495,16.026623631305,15.771576287495,15.9383910366896,83016.939850085,0.0,1.0
2014-12-12,22.248,22.68,22.248,22.62,89189,15.3359278515816,15.6337128584085,15.3359278515816,15.5923538296825,129387.467860013,0.0,1.0
2014-12-15,21.8,22.425,21.8,22.425,15369,15.0271137704279,15.4579369863232,15.0271137704279,15.4579369863232,22295.9781311657,0.0,1.0
2014-12-16,22.05,22.36,21.6,21.6775,13795,15.199443056786,15.4131313718701,14.8892503413414,14.9426724201124,20012.5589380852,0.0,1.0
2014-12-17,22.75,23.13,22.1,22.34,37368,15.7997473005945,16.0636551675934,15.3483259491489,15.5150046019904,53806.0504276554,0.170868,1.0
2014-12-18,23.65,23.75,23.43,23.6,64247,16.4247922487499,16.4942416874338,16.2720034836452,16.3900675294079,92509.0270238058,0.0,1.0
2014-12-19,24.02,24.02,23.72,23.8,14369,16.6817551718804,16.6817551718804,16.4734068558286,16.5289664067758,20689.8720454662,0.0,1.0
2014-12-22,23.882,24.0125,23.79,24.0125,18622,16.5859149464966,16.6765464639791,16.5220214629074,16.6765464639791,26813.7516341201,0.0,1.0
2014-12-23,23.9,23.98,23.81,23.9,8860,16.5984158454597,16.6539753964069,16.5359113506442,16.5984158454597,12757.4825195094,0.0,1.0
2014-12-24,23.8799,23.8799,23.64,23.8,2177,16.5844565082842,16.5844565082842,16.4178473048815,16.5289664067758,3134.65456489526,0.0,1.0
2014-12-26,23.83,23.98,23.83,23.83,1210,16.549801238381,16.6539753964069,16.549801238381,16.549801238381,1742.27470074564,0.0,1.0
2014-12-29,23.67,23.82,23.61,23.72,12793,16.4386821364867,16.5428562945126,16.3970124732763,16.4734068558286,18420.5952451561,0.0,1.0
2014-12-30,23.5534,23.639,23.43,23.56,21323,16.3577040909812,16.4171528104947,16.2720034836452,16.3622877539343,30702.9119371895,0.0,1.0
2014-12-31,23.3,23.53,23.29,23.53,12652,16.1817192133561,16.3414529223292,16.1747742694877,16.3414529223292,18217.5698461437,0.0,1.0
2015-01-02,23.12,23.4,23.08,23.4,13569,16.056710223725,16.2511686520401,16.0289304482515,16.2511686520401,19537.9548879485,0.0,1.0
2015-01-05,22.37,22.69,22.332,22.69,12910,15.5358394335956,15.7580776373841,15.5094486468957,15.7580776373841,18589.0631294431,0.0,1.0
2015-01-06,22.08,22.5,22.04,22.35,5760,15.3344360614122,15.6261237038847,15.3066562859386,15.5219495458588,8293.80353412798,0.0,1.0
2015-01-07,22.67,22.72,22.35,22.35,35323,15.7441877496474,15.7789124689893,15.5219495458588,15.5219495458588,50861.4621937504,0.0,1.0
2015-01-08,23.06,23.17,23.06,23.16,5347,16.0150405605147,16.091434943067,16.0150405605147,16.0844899991986,7699.12630155944,0.0,1.0
2015-01-09,22.81,23.0,22.81,23.0,4892,15.8414169638049,15.9733708973043,15.8414169638049,15.9733708973043,7043.97341822119,0.0,1.0
2015-01-12,22.51,22.64,22.36,22.59,14525,15.6330686477531,15.7233529180422,15.5288944897272,15.6886281987002,20914.4958911821,0.0,1.0
2015-01-13,22.51,22.73,22.27,22.69,25676,15.6330686477531,15.7858574128577,15.4663899949116,15.7580776373841,36970.781170533,0.0,1.0
2015-01-14,22.7696,22.7696,22.48,22.51,17821,15.8133593905766,15.8133593905766,15.6122338161479,15.6330686477531,25660.3945801553,0.0,1.0
2015-01-15,22.7797,22.96,22.65,22.96,10185,15.8203737838836,15.9455911218308,15.7302978619106,15.9455911218308,14665.3453116482,0.0,1.0
2015-01-16,23.34,23.34,23.3364,23.3364,3341,16.2094989888297,16.2094989888297,16.2069988090371,16.2069988090371,4810.69402908362,0.0,1.0
2015-01-20,23.13,23.43,23.04,23.41,6392,16.0636551675934,16.2720034836452,16.0011506727779,16.2581135959084,9203.81808856707,0.0,1.0
2015-01-21,23.61,23.61,23.48,23.5,14776,16.3970124732763,16.3970124732763,16.3067282029872,16.320618090724,21275.9098993534,0.0,1.0
2015-01-22,23.6401,23.671,23.39,23.61,34099,16.4179167543202,16.4393766308735,16.2442237081717,16.3970124732763,49099.0289427483,0.0,1.0
2015-01-23,23.3684,23.425,23.21,23.26,7849,16.2292226294159,16.268531011711,16.1192147185406,16.1539394378826,11301.7472116963,0.0,1.0
2015-01-26,23.415,23.43,23.2779,23.39,5861,16.2615860678426,16.2720034836452,16.166370887407,16.2442237081717,8439.23307526464,0.0,1.0
2015-01-27,23.3,23.3,23.09,23.27,4152,16.1817192133561,16.1817192133561,16.0358753921199,16.1608843817509,5978.45004751728,0.0,1.0
2015-01-28,22.76,23.19,22.75,22.99,34811,15.8066922444629,16.1053248308038,15.7997473005945,15.9664259534359,50124.2352129392,0.0,1.0
2015-01-29,23.05,23.06,22.905,22.98,18241,16.0080956166463,16.0150405605147,15.9073939305546,15.9594810095675,26265.1510878522,0.0,1.0
2015-01-30,23.215,23.33,22.84,22.98,26717,16.1226871904748,16.2025540449613,15.86225179541,15.9594810095675,38469.7133717531,0.0,1.0
2015-02-02,24.05,24.09,23.72,23.92,28207,16.7025900034856,16.7303697789592,16.4734068558286,16.6123057331965,40615.15907763,0.0,1.0
2015-02-03,24.87,24.89,24.5143,24.5572,19754,17.2720754006939,17.2859652884306,17.0250437472951,17.0548375564905,28443.7144120077,0.0,1.0
2015-02-04,23.96,24.26,23.96,24.26,9867,16.6400855086701,16.8484338247219,16.6400855086701,16.8484338247219,14207.4582415349,0.0,1.0
2015-02-05,24.709,24.78,24.67,24.68,6793,17.1602618044127,17.2095709058783,17.133176523326,17.1401214671944,9781.21656377285,0.0,1.0
2015-02-06,24.31,24.61,24.25,24.61,27312,16.8831585440638,17.0915068601156,16.8414888808535,17.0915068601156,39326.451757657,0.0,1.0
2015-02-09,24.6,24.67,24.49,24.51,310409,17.0845619162472,17.133176523326,17.0081675336949,17.0220574214317,446956.816184921,0.0,1.0
2015-02-10,24.635,24.7,24.5,24.7,9921,17.1088692197866,17.1540113549312,17.0151124775633,17.1540113549312,14285.2126496674,0.0,1.0
2015-02-11,23.7,24.05,23.61,24.04,9684,16.4595169680919,16.7025900034856,16.3970124732763,16.6956450596172,13943.9571917527,0.0,1.0
2015-02-12,24.05,24.09,23.84,23.84,14478,16.7025900034856,16.7303697789592,16.5567461822494,16.5567461822494,20846.820758178,0.0,1.0
2015-02-13,24.49,24.49,24.31,24.35,6900,17.0081675336949,17.0081675336949,16.8831585440638,16.9109383195374,9935.28548359084,0.0,1.0
2015-02-17,24.8152,24.9,24.5999,24.68,9629,17.2340171082951,17.292910232299,17.0844924668086,17.1401214671944,13864.7628871733,0.0,1.0
2015-02-18,24.9098,24.9098,24.7,24.81,4686,17.2997162772901,17.2997162772901,17.1540113549312,17.2304057374835,6747.35475016037,0.0,1.0
2015-02-19,24.34,24.445,24.25,24.35,13583,16.903993375669,16.9769152862871,16.8414888808535,16.9109383195374,19558.113438205,0.0,1.0
2015-02-20,24.845,24.85,24.27,24.315,6494,17.2547130410229,17.2581855129571,16.8553787685903,16.886631015998,9350.68752615055,0.0,1.0
2015-02-23,24.21,24.26,24.07,24.24,4949,16.8137091053799,16.8484338247219,16.7164798912224,16.8345439369851,7126.04751569436,0.0,1.0
2015-02-24,24.336,24.73,24.17,24.73,9654,16.9012153981217,17.1748461865363,16.7859293299063,17.1748461865363,13900.7602983458,0.0,1.0
2015-02-25,24.55,24.55,24.36,24.4,8505,17.0498371969053,17.0498371969053,16.9178832634058,16.9456630388794,12246.3192808609,0.0,1.0
2015-02-26,24.148,24.38,24.148,24.38,2635,16.7706504533959,16.9317731511426,16.7706504533959,16.9317731511426,3794.12713757417,0.0,1.0
2015-02-27,24.1,24.26,24.04,24.19,21695,16.7373147228276,16.8484338247219,16.6956450596172,16.7998192176431,31238.5534154352,0.0,1.0
2015-03-02,23.815,24.02,23.75,24.02,6014,16.5393838225784,16.6817551718804,16.4942416874338,16.6817551718804,8659.53723163988,0.0,1.0
2015-03-03,23.85,23.94,23.83,23.89,3243,16.5636911261177,16.6261956209333,16.549801238381,16.5914709015913,4669.58417728771,0.0,1.0
2015-03-04,23.415,23.59,23.23,23.42,9094,16.2615860678426,16.3831225855395,16.1331046062774,16.2650585397768,13094.4182880834,0.0,1.0
2015-03-05,23.77,23.79,23.64,23.66,6150,16.5081315751706,16.5220214629074,16.4178473048815,16.4317371926183,8855.36314841792,0.0,1.0
2015-03-06,23.19,23.6,23.18,23.6,6890,16.1053248308038,16.3900675294079,16.0983798869354,16.3900675294079,9920.88651912186,0.0,1.0
2015-03-09,23.091,23.27,23.08,23.27,5898,16.0365698865067,16.1608843817509,16.0289304482515,16.1608843817509,8492.50924379982,0.0,1.0
2015-03-10,22.1,22.47,22.1,22.47,4171,15.3483259491489,15.6052888722795,15.3483259491489,15.6052888722795,6005.80808000833,0.0,1.0
2015-03-11,22.18,22.18,22.02,22.1,13594,15.4038855000961,15.4038855000961,15.2927663982018,15.3483259491489,19573.9522991208,0.0,1.0
2015-03-12,22.41,22.61,22.4,22.61,6841,15.5636192090691,15.702518086437,15.5566742652007,15.702518086437,9850.33159322392,0.0,1.0
2015-03-13,22.18,22.28,22.1,22.28,4237,15.4038855000961,15.47333493878,15.3483259491489,15.47333493878,6100.84124550353,0.0,1.0
2015-03-16,21.96,22.05,21.83,22.05,11648,15.2510967349914,15.313601229807,15.1608124647023,15.313601229807,16771.9138134589,0.0,1.0
2015-03-17,21.89,21.93,21.75,21.83,26066,15.2024821279127,15.2302619033863,15.1052529137552,15.1608124647023,37532.340784823,0.0,1.0
2015-03-18,22.45,22.535,21.75,21.77,87054,15.5913989845427,15.650431007424,15.1052529137552,15.119142801492,125348.745288191,0.0,1.0
2015-03-19,22.51,22.5101,22.51,22.5101,924,15.6330686477531,15.6331380971917,15.6330686477531,15.6331380971917,1330.46431693303,0.0,1.0
2015-03-20,22.9166,23.04,22.83,22.83,21357,15.9154500654419,16.0011506727779,15.8553068515416,15.8553068515416,30751.868416384,0.0,1.0
2015-03-23,23.4691,23.53,23.3801,23.415,5768,16.2991582141707,16.3414529223292,16.237348213742,16.2615860678426,8305.32270570316,0.0,1.0
2015-03-24,23.38,23.475,23.37,23.43,6003,16.2372787643033,16.303255731053,16.2303338204349,16.2720034836452,8643.69837072401,0.0,1.0
2015-03-25,23.3,24.01,23.3,24.01,4162,16.1817192133561,16.674810228012,16.1817192133561,16.674810228012,5992.84901198625,0.0,1.0
2015-03-26,23.15,23.35,23.04,23.35,24168,16.0775450553302,16.2164439326981,16.0011506727779,16.2164439326981,34799.4173286121,0.0,1.0
2015-03-27,23.01,23.01,22.9,23.01,10330,15.9803158411727,15.9803158411727,15.9039214586204,15.9803158411727,14874.1302964483,0.0,1.0
2015-03-30,22.93,23.07,22.87,23.07,9816,15.9247562902256,16.0219855043831,15.8830866270152,16.0219855043831,14134.0235227431,0.0,1.0
2015-03-31,22.68,22.86,22.58,22.58,12676,15.7511326935157,15.8761416831468,15.6816832548318,15.6816832548318,18252.1273608692,0.0,1.0
2015-04-01,22.8799,23.01,22.6455,22.79,10379,15.8899621214449,15.9803158411727,15.7271726371698,15.8275270760681,14944.6852223463,0.0,1.0
2015-04-02,23.0899,23.0899,23.0899,23.0899,200,16.0358059426812,16.0358059426812,16.0358059426812,16.0358059426812,287.979289379444,0.0,1.0
2015-04-06,23.25,23.46,23.25,23.28,18683,16.1469944940142,16.2928383152504,16.1469944940142,16.1678293256193,26901.5853173807,0.0,1.0
2015-04-07,23.63,23.84,23.61,23.61,7141,16.4109023610131,16.5567461822494,16.3970124732763,16.3970124732763,10282.3005272931,0.0,1.0
2015-04-08,23.68,23.81,23.62,23.81,4845,16.4456270803551,16.5359113506442,16.4039574171447,16.5359113506442,6976.29828521703,0.0,1.0
2015-04-09,23.69,23.75,23.6,23.6801,19681,16.4525720242235,16.4942416874338,16.3900675294079,16.4456965297938,28338.6019713842,0.0,1.0
2015-04-10,24.21,24.27,23.98,23.98,22918,16.8137091053799,16.8553787685903,16.6539753964069,16.6539753964069,32999.5467699906,0.0,1.0
2015-04-13,24.02,24.365,23.96,24.35,29933,16.6817551718804,16.92135573534,16.6400855086701,16.9109383195374,43100.4203449746,0.0,1.0
2015-04-14,24.79,24.8,24.59,24.66,23007,17.2165158497467,17.2234607936151,17.0776169723788,17.1262315794576,33127.6975537644,0.0,1.0
2015-04-15,25.3,25.34,24.97,25.11,13801,17.5707079870348,17.5984877625083,17.3415248393778,17.4387540535353,19872.0108636285,0.0,1.0
2015-04-16,25.62,25.68,25.36,25.36,11410,17.7929461908233,17.8346158540337,17.6123776502451,17.6123776502451,16429.2184590973,0.0,1.0
2015-04-17,24.94,25.08,24.8385,25.08,8041,17.3206900077726,17.4179192219301,17.2501988275084,17.4179192219301,11578.2073295006,0.0,1.0
2015-04-20,24.81,24.98,24.81,24.93,7276,17.2304057374835,17.3484697832462,17.2304057374835,17.3137450639042,10476.6865476242,0.0,1.0
2015-04-21,24.81,24.95,24.8,24.95,2256,17.2304057374835,17.327634951641,17.2234607936151,17.327634951641,3248.40638420013,0.0,1.0
2015-04-22,24.73,24.74,24.53,24.73,15019,17.1748461865363,17.1817911304047,17.0359473091685,17.1748461865363,21625.8047359494,0.0,1.0
2015-04-23,25.14,25.18,24.8743,24.8743,5391,17.4595888851405,17.487368660614,17.2750617265573,17.2750617265573,7762.48174522291,0.0,1.0
2015-04-24,25.14,25.19,25.016,25.19,4706,17.4595888851405,17.4943136044824,17.3734715811724,17.4943136044824,6776.15267909832,0.0,1.0
2015-04-27,25.36,25.41,25.25,25.25,5706,17.6123776502451,17.6471023695871,17.5359832676928,17.5359832676928,8216.04912599556,0.0,1.0
2015-04-28,25.34,25.34,25.31,25.31,1394,17.5984877625083,17.5984877625083,17.5776529309032,17.5776529309032,2007.21564697473,0.0,1.0
2015-04-29,25.3,25.45,25.2377,25.3,20151,17.5707079870348,17.6748821450607,17.5274409867347,17.5707079870348,29015.3533014259,0.0,1.0
2015-04-30,25.6,25.66,25.54,25.64,47401,17.7790563030866,17.8207259662969,17.7373866398762,17.8068360785601,68252.5314793751,0.0,1.0
2015-05-01,25.59,25.66,25.4,25.6,14099,17.7721113592182,17.8207259662969,17.6401574257187,17.7790563030866,20301.1000048039,0.0,1.0
2015-05-04,25.69,25.96,25.69,25.95,12704,17.8415607979021,18.0290742823487,17.8415607979021,18.0221293384803,18292.4444613823,0.0,1.0
2015-05-05,25.84,25.96,25.82,25.94,16504,17.945734955928,18.0290742823487,17.9318450681912,18.0151843946119,23764.0509595918,0.0,1.0
2015-05-06,26.27,26.6,26.21,26.36,59956,18.2443675422689,18.4735506899259,18.2026978790585,18.3068720370844,86330.4313701699,0.0,1.0
2015-05-07,26.04,26.13,25.73,26.13,108216,18.0846338332959,18.1471383281114,17.8693405733757,18.1471383281114,155819.833897429,0.0,1.0
2015-05-08,26.26,26.2993,26.1,26.1,3533,18.2374225984005,18.2647162278033,18.1263034965062,18.1263034965062,5087.15414688789,0.0,1.0
2015-05-11,25.99,26.14,25.96,25.96,19556,18.0499091139539,18.1540832719798,18.0290742823487,18.0290742823487,28158.6149155221,0.0,1.0
2015-05-12,26.39,26.4,26.25,26.27,6906,18.3277068686896,18.334651812558,18.2304776545321,18.2443675422689,9943.92486227223,0.0,1.0
2015-05-13,26.7824,26.97,26.7699,26.85,11330,18.6002264660854,18.7305136130564,18.5915452862499,18.6471742866357,16314.0267433455,0.0,1.0
2015-05-14,27.0,27.05,26.88,27.05,18504,18.7513484446616,18.7860731640036,18.6680091182409,18.7860731640036,26643.8438533862,0.0,1.0
2015-05-15,27.0,27.0199,26.9299,26.9299,16947,18.7513484446616,18.7651688829597,18.7026643881442,18.7026643881442,24401.9250855672,0.0,1.0
2015-05-18,26.62,26.79,26.5589,26.57,8140,18.4874405776627,18.6055046234253,18.4450069706268,18.4527158583207,11720.7570777434,0.0,1.0
2015-05-19,25.81,26.02,25.76,26.02,22522,17.9249001243228,18.0707439455591,17.8901754049808,18.0707439455591,32429.3477770193,0.0,1.0
2015-05-20,25.77,25.85,25.63,25.85,31150,17.8971203488492,17.9526798997964,17.7998911346917,17.9526798997964,44852.7743208486,0.0,1.0
2015-05-21,25.86,25.93,25.58,25.58,13782,17.9596248436648,18.0082394507435,17.7651664153498,17.7651664153498,19844.6528311375,0.0,1.0
2015-05-22,25.54,25.58,25.47,25.53,18489,17.7373866398762,17.7651664153498,17.6887720327974,17.7304416960078,26622.2454066827,0.0,1.0
2015-05-26,24.8,25.04,24.76,25.04,6873,17.2234607936151,17.3901394464565,17.1956810181415,17.3901394464565,9896.40827952461,0.0,1.0
2015-05-27,24.88,24.92,24.76,24.76,6456,17.2790203445622,17.3068001200358,17.1956810181415,17.1956810181415,9295.97146116849,0.0,1.0
2015-05-28,24.64,24.64,24.36,24.46,5925,17.1123416917208,17.1123416917208,16.9178832634058,16.9873327020897,8531.38644786605,0.0,1.0
2015-05-29,24.59,24.73,24.51,24.617,14284,17.0776169723788,17.1748461865363,17.0220574214317,17.0963683208235,20567.48084748,0.0,1.0
2015-06-01,24.123,24.21,24.04,24.1905,8154,16.7532880937249,16.8137091053799,16.6956450596172,16.8001664648365,11740.9156279999,0.0,1.0
2015-06-02,24.58,24.8,24.58,24.72,29690,17.0706720285105,17.2234607936151,17.0706720285105,17.167901242668,42750.5255083784,0.0,1.0
2015-06-03,25.02,25.3,24.96,25.11,8392,17.3762495587198,17.5707079870348,17.3345798955094,17.4387540535353,12083.6109823615,0.0,1.0
2015-06-04,24.668,24.98,24.668,24.9702,3824,17.1317875345523,17.3484697832462,17.1317875345523,17.3416637382552,5506.16401293498,0.0,1.0
2015-06-05,24.35,24.44,24.2,24.25,6268,16.9109383195374,16.9734428143529,16.8067641615115,16.8414888808535,9025.27092915179,0.0,1.0
2015-06-08,24.57,24.596,24.37,24.37,3371,17.0637270846421,17.0817839386999,16.9248282072742,16.9248282072742,4853.89092249053,0.0,1.0
2015-06-09,24.69,24.8,24.69,24.8,631,17.1470664110628,17.2234607936151,17.1470664110628,17.2234607936151,908.574657992146,0.0,1.0
2015-06-10,24.85,24.85,24.85,24.85,53930,17.2581855129571,17.2581855129571,17.2581855129571,17.2581855129571,77653.6153811671,0.0,1.0
2015-06-11,24.37,24.859,24.37,24.859,5531,16.9248282072742,17.2644359624386,16.9248282072742,17.2644359624386,7964.06724778854,0.0,1.0
2015-06-12,24.67,24.67,24.56,24.56,2448,17.133176523326,17.133176523326,17.0567821407737,17.0567821407737,3524.8665020044,0.0,1.0
2015-06-15,24.11,24.28,24.02,24.28,10344,16.744259666696,16.8623237124587,16.6817551718804,16.8623237124587,14894.2888467048,0.0,1.0
2015-06-16,24.1999,24.24,24.01,24.02,11017,16.8066947120728,16.8345439369851,16.674810228012,16.6817551718804,15863.3391554667,0.0,1.0
2015-06-17,24.44,24.459,24.22,24.22,2035,16.9734428143529,16.9866382077029,16.8206540492483,16.8206540492483,2930.18926943586,0.0,1.0
2015-06-18,24.01,24.53,23.97,24.15,15242,16.674810228012,17.0359473091685,16.6470304525385,16.7720394421695,21946.9016436075,0.0,1.0
2015-06-19,24.18,24.18,23.94,23.94,5365,16.7928742737747,16.7928742737747,16.6261956209333,16.6261956209333,7725.04443760361,0.0,1.0
2015-06-22,24.631,24.6725,24.24,24.24,2635,17.1060912422393,17.1349127592931,16.8345439369851,16.8345439369851,3794.12713757417,0.0,1.0
2015-06-23,24.42,24.42,24.26,24.26,246,16.9595529266162,16.9595529266162,16.8484338247219,16.8484338247219,354.214525936716,0.0,1.0
2015-06-24,24.3599,24.3599,24.329,24.329,327,16.9178138139671,16.9178138139671,16.8963539374138,16.8963539374138,470.846138135392,0.0,1.0
2015-06-25,23.94,24.07,23.94,24.07,3864,16.9124057861768,17.004244247004,16.9124057861768,17.004244247004,5469.60386177627,0.412113,1.0
2015-06-26,23.88,23.98,23.8402,23.98,2004,16.8700188042566,16.9406637741236,16.8419021062495,16.9406637741236,2836.72001526905,0.0,1.0
2015-06-29,23.27,23.69,23.18,23.45,7035,16.4390844880674,16.7357933615091,16.3755040151871,16.5662454338282,9958.24616138616,0.0,1.0
2015-06-30,23.32,23.64,23.26,23.64,7360,16.474406973001,16.7004708765756,16.4320199910807,16.7004708765756,10418.29307005,0.0,1.0
2015-07-01,23.26,23.42,23.25,23.32,15391,16.4320199910807,16.545051942868,16.424955494094,16.474406973001,21786.4060653723,0.0,1.0
2015-07-02,23.04,23.37,23.04,23.11,28229,16.2766010573732,16.5097294579345,16.2766010573732,16.3260525362801,39958.9667220709,0.0,1.0
2015-07-06,22.1999,22.5,22.07,22.07,19116,15.6831126655199,15.895118220091,15.5913448496626,15.5913448496626,27059.2514031354,0.0,1.0
2015-07-07,22.05,22.052,21.67,21.9389,33032,15.5772158556892,15.5786287550865,15.3087649701943,15.4987292941668,46757.7522676484,0.0,1.0
2015-07-08,21.801,21.979,21.74,21.979,10637,15.4013098807202,15.5270579270835,15.3582164491012,15.5270579270835,15056.9814383318,0.0,1.0
2015-07-09,22.33,22.65,22.3,22.65,10486,15.775021771317,16.0010856748916,15.7538282803568,16.0010856748916,14843.2365669218,0.0,1.0
2015-07-10,23.38,23.41,23.09,23.13,1493601,16.5167939549212,16.5379874458813,16.3119235423067,16.3401815302535,2114235.45485324,0.0,1.0
2015-07-13,23.06,23.18,23.03,23.08,30377,16.2907300513466,16.3755040151871,16.2695365603865,16.30485904532,42999.5229061019,0.0,1.0
2015-07-14,23.23,23.23,23.0,23.0,8089,16.4108265001206,16.4108265001206,16.2483430694263,16.2483430694263,11450.2136744069,0.0,1.0
2015-07-15,22.983,23.165,22.85,23.08,20238,16.2363334245489,16.364907269707,16.1423756146257,16.30485904532,28647.4748847382,0.0,1.0
2015-07-16,23.29,23.45,23.19,23.45,20383,16.4532134820408,16.5662454338282,16.3825685121738,16.5662454338282,28852.7265824498,0.0,1.0
2015-07-17,23.2,23.32,23.08,23.32,36353,16.3896330091605,16.474406973001,16.30485904532,16.474406973001,51458.7239097186,0.0,1.0
2015-07-20,22.928,23.19,22.928,23.055,9275,16.197478691122,16.3825685121738,16.197478691122,16.2871978028532,13129.0310087927,0.0,1.0
2015-07-21,23.246,23.31,23.04,23.04,8453,16.4221296952993,16.4673424760143,16.2766010573732,16.2766010573732,11965.4662121105,0.0,1.0
2015-07-22,22.84,23.14,22.84,23.14,22022,16.135311117639,16.3472460272402,16.135311117639,16.3472460272402,31172.7785310655,0.0,1.0
2015-07-23,22.84,23.0,22.8201,23.0,10628,16.135311117639,16.2483430694263,16.1212527686355,16.2483430694263,15044.2416777842,0.0,1.0
2015-07-24,22.6,22.85,22.58,22.8,14983,15.9657631899581,16.1423756146257,15.9516341959846,16.1070531296922,21208.8702538803,0.0,1.0
2015-07-27,22.16,22.54,22.16,22.45,29646,15.6549253225429,15.9233762080378,15.6549253225429,15.8597957351574,41964.7712438457,0.0,1.0
2015-07-28,22.49,22.54,22.27,22.36,10471,15.8880537231043,15.9233762080378,15.7326347893967,15.7962152622771,14822.0036326758,0.0,1.0
2015-07-29,22.94,22.94,22.57,22.8,10623,16.2059560875061,16.2059560875061,15.9445696989979,16.1070531296922,15037.1640330355,0.0,1.0
2015-07-30,22.79,22.99,22.71,22.89,24795,16.0999886327055,16.2412785724396,16.0434726568118,16.1706336025726,35098.0403086808,0.0,1.0
2015-07-31,22.6999,22.97,22.6999,22.97,2892,16.0363375148553,16.2271495784662,16.0363375148553,16.2271495784662,4093.70972263378,0.0,1.0
2015-08-03,22.23,22.62,22.2,22.51,17293,15.7043768014499,15.9798921839315,15.6831833104898,15.9021827170777,24478.7421277684,0.0,1.0
2015-08-04,22.2,22.47,22.2,22.47,7550,15.6831833104898,15.8739247291309,15.6831833104898,15.8739247291309,10687.2435704997,0.0,1.0
2015-08-05,22.33,22.4424,22.255,22.35,11365,15.775021771317,15.8544267174475,15.7220380439167,15.7891507652904,16087.4865137389,0.0,1.0
2015-08-06,22.19,22.24,22.04,22.24,34232,15.6761188135031,15.7114412984366,15.5701513587025,15.7114412984366,48456.3870073304,0.0,1.0
2015-08-07,22.09,22.1699,22.06,22.1699,8981,15.605473843636,15.6619191745598,15.5842803526759,15.6619191745598,12712.8654975706,0.0,1.0
2015-08-10,22.405,22.4379,22.258,22.282,6583,15.8280054987173,15.8512476938035,15.7241573930127,15.7411121857808,9318.42707610588,0.0,1.0
2015-08-11,21.8,22.01,21.68,22.01,552824,15.4006034310215,15.5489578677423,15.315829467181,15.5489578677423,782538.376108334,0.0,1.0
2015-08-12,22.08,22.095,21.83,22.04,72153,15.5984093466493,15.6090060921293,15.4217969219816,15.5701513587025,102134.660310234,0.0,1.0
2015-08-13,21.67,22.0,21.67,22.0,72163,15.3087649701943,15.5418933707556,15.3087649701943,15.5418933707556,102148.815599731,0.0,1.0
2015-08-14,21.46,21.61,21.43,21.58,7998,15.1604105334734,15.266377988274,15.1392170425133,15.2451844973139,11321.400539981,0.0,1.0
2015-08-17,21.52,21.57,21.36,21.4,43955,15.2027975153937,15.2381200003272,15.0897655636064,15.1180235515532,62219.5749856045,0.0,1.0
2015-08-18,21.19,21.36,21.1,21.36,10293,14.9696691148323,15.0897655636064,14.906088641952,15.0897655636064,14570.039479623,0.0,1.0
2015-08-19,20.86,21.005,20.65,21.005,15578,14.736540714271,14.8389759205783,14.5881862775502,14.8389759205783,22051.1099789728,0.0,1.0
2015-08-20,20.53,20.8,20.53,20.75,20404,14.5034123137097,14.6941537323508,14.5034123137097,14.6588312474172,28882.4526903941,0.0,1.0
2015-08-21,20.05,20.49,20.05,20.49,10854,14.1643164583477,14.4751543257628,14.1643164583477,14.4751543257628,15364.1512204244,0.0,1.0
2015-08-24,18.98,19.58,18.81,19.235,16014,13.4084152807701,13.8322850999725,13.2883188319961,13.5885599539311,22668.2806010572,0.0,1.0
2015-08-25,19.34,19.92,19.33,19.835,17115,13.6627371722915,14.0724779975205,13.6556726753048,14.0124297731335,24226.7779747156,0.0,1.0
2015-08-26,19.83,19.87,19.52,19.84,12563,14.0088975246402,14.037155512587,13.7898981180523,14.0159620216269,17783.2901955215,0.0,1.0
2015-08-27,20.36,20.52,20.14,20.14,10952,14.3833158649357,14.496347816723,14.2278969312281,14.2278969312281,15502.8730574983,0.0,1.0
2015-08-28,20.73,20.88,20.49,20.49,18673,14.6447022534438,14.7506697082444,14.4751543257628,14.4751543257628,26432.1720784028,0.0,1.0
2015-08-31,20.87,20.87,20.38,20.45,8406,14.7436052112577,14.7436052112577,14.3974448589091,14.446896337816,11898.9363514729,0.0,1.0
2015-09-01,20.21,20.38,20.21,20.21,2297,14.2773484101351,14.3974448589091,14.2773484101351,14.2773484101351,3251.46999754142,0.0,1.0
2015-09-02,20.365,20.46,20.08,20.14,4719,14.386848113429,14.4539608348027,14.1855099493079,14.2278969312281,6679.88111379975,0.0,1.0
2015-09-03,20.52,20.819,20.47,20.47,3465,14.496347816723,14.7075762766255,14.4610253317894,14.4610253317894,4904.80781083197,0.0,1.0
2015-09-04,20.14,20.227,20.11,20.227,2105,14.2278969312281,14.2893580550125,14.206703440268,14.2893580550125,2979.6884391923,0.0,1.0
2015-09-08,20.58,20.6199,20.43,20.43,2690,14.5387347986432,14.5669221416202,14.4327673438426,14.4327673438426,3807.77287478732,0.0,1.0
2015-09-09,20.48,20.884,20.48,20.71,4452,14.4680898287761,14.7534955070391,14.4680898287761,14.6305732594704,6301.93488422051,0.0,1.0
2015-09-10,20.702,20.702,20.48,20.7,10396,14.624921661881,14.624921661881,14.4680898287761,14.6235087624837,14715.8389614457,0.0,1.0
2015-09-11,20.28,20.4,20.21,20.37,14718,14.326799889042,14.4115738528825,14.2773484101351,14.3903803619224,20833.7550822006,0.0,1.0
2015-09-14,20.13,20.19,19.93,20.19,5890,14.2208324342414,14.2632194161616,14.0795424945073,14.2632194161616,8337.4655139395,0.0,1.0
2015-09-15,20.35,20.35,20.1,20.31,2734,14.376251367949,14.376251367949,14.1996389432813,14.3479933800021,3870.05614857564,0.0,1.0
2015-09-16,20.73,20.815,20.64,20.64,3550,14.6447022534438,14.7047504778308,14.5811217805635,14.5811217805635,5025.12777155947,0.0,1.0
2015-09-17,21.142,21.15,20.73,20.73,24839,14.9357595292962,14.9414111268855,14.6447022534438,14.6447022534438,35160.323582469,0.0,1.0
2015-09-18,20.56,20.747,20.56,20.68,4702,14.5246058046698,14.6567118983212,14.5246058046698,14.6093797685103,6655.81712165425,0.0,1.0
2015-09-21,20.402,20.554,20.402,20.516,1139,14.4129867522798,14.5203671064778,14.4129867522798,14.4935220179283,1612.28747374824,0.0,1.0
2015-09-22,19.96,20.0,19.92,19.994,2719,14.1007359854674,14.1289939734142,14.0724779975205,14.1247552752222,3848.82321432962,0.0,1.0
2015-09-23,19.79,19.98,19.753,19.98,2514,13.9806395366934,14.1148649794408,13.9545008978425,14.1148649794408,3558.63977963393,0.0,1.0
2015-09-24,19.253,19.48,19.16,19.48,6659,13.6012760485072,13.7616401301054,13.5355762265308,13.7616401301054,9426.00727628575,0.0,1.0
2015-09-25,19.38,19.5555,19.368,19.51,3581,13.6909951602384,13.8149770823551,13.6825177638543,13.7828336210656,5069.00916900124,0.0,1.0
2015-09-28,19.019,19.28,19.019,19.28,3403,13.4359668190182,13.6203501903713,13.4359668190182,13.6203501903713,4817.04501594842,0.0,1.0
2015-09-29,19.2865,19.305,19.14,19.14,17720,13.6249421134127,13.6380114328381,13.5214472325574,13.5214472325574,25083.1729893052,0.0,1.0
2015-09-30,19.478,19.51,19.43,19.43,3215,13.7602272307081,13.7828336210656,13.7263176451719,13.7263176451719,4550.92557339822,0.0,1.0
2015-10-01,19.78,20.06,19.67,19.81,6467,13.9735750397066,14.1713809553344,13.8958655728529,13.9947685306668,9154.22571793666,0.0,1.0
2015-10-02,20.14,20.15,19.792,19.95,9377,14.2278969312281,14.2349614282148,13.9820524360907,14.0936714884807,13273.4149616657,0.0,1.0
2015-10-05,20.6,20.606,20.47,20.57,4842,14.5528637926166,14.5571024908087,14.4610253317894,14.5316703016565,6853.99117461717,0.0,1.0
2015-10-06,21.2265,21.235,20.99,20.99,4482,14.9954545288338,15.0014593512725,14.8283791750982,14.8283791750982,6344.40075271255,0.0,1.0
2015-10-07,21.72,21.79,21.62,21.64,13527,15.3440874551278,15.3935389340348,15.2734424852608,15.2875714792342,19147.8601030662,0.0,1.0
2015-10-08,21.986,21.986,21.67,21.67,1586,15.5320030749742,15.5320030749742,15.3087649701943,15.3087649701943,2245.02891427981,0.0,1.0
2015-10-09,22.0959,22.179,22.03,22.03,221684,15.6096418968581,15.6683478668177,15.5630868617157,15.5630868617157,313800.119693068,0.0,1.0
2015-10-12,21.8,22.14,21.76,22.14,27809,15.4006034310215,15.6407963285695,15.3723454430747,15.6407963285695,39364.4445631822,0.0,1.0
2015-10-13,21.41,21.5507,21.3,21.34,3540,15.1250880485399,15.2244855211429,15.0473785816861,15.075636569633,5010.97248206211,0.0,1.0
2015-10-14,21.547,21.547,21.47,21.47,2869,15.2218716572578,15.2218716572578,15.1674750304601,15.1674750304601,4061.15255678989,0.0,1.0
2015-10-15,21.843,21.93,21.56,21.56,27757,15.4309807680643,15.4924418918487,15.2310555033405,15.2310555033405,39290.8370577961,0.0,1.0
2015-10-16,21.701,21.87,21.64,21.87,12026,15.3306649108531,15.4500549099284,15.2875714792342,15.4500549099284,17023.1511495138,0.0,1.0
2015-10-19,21.427,21.58,21.427,21.58,1701,15.1370976934173,15.2451844973139,15.1370976934173,15.2451844973139,2407.81474349934,0.0,1.0
2015-10-20,21.51,21.5565,21.51,21.542,1273,15.195733018407,15.2285829293952,15.195733018407,15.2183394087644,1801.96835301273,0.0,1.0
2015-10-21,21.31,21.47,21.31,21.46,6063,15.0544430786728,15.1674750304601,15.0544430786728,15.1604105334734,8582.35202224369,0.0,1.0
2015-10-22,21.0978,21.11,20.922,21.07,3135,14.9045344526149,14.9131531389387,14.7803405955886,14.8848951509919,4437.68325741942,0.0,1.0
2015-10-23,21.101,21.14,21.01,21.01,16780,14.9067950916507,14.9343466298988,14.8425081690716,14.8425081690716,23752.5757765542,0.0,1.0
2015-10-26,21.12,21.19,21.12,21.134,10270,14.9202176359254,14.9696691148323,14.9202176359254,14.9301079317068,14537.4823137791,0.0,1.0
2015-10-27,20.478,20.61,20.45,20.61,13591,14.4666769293788,14.5599282896033,14.446896337816,14.5599282896033,19238.4539558492,0.0,1.0
2015-10-28,20.635,20.9,20.26,20.26,28652,14.5775895320701,14.7647987022178,14.3126708950686,14.3126708950686,40557.735467809,0.0,1.0
2015-10-29,20.37,20.45,20.2,20.2,14486,14.3903803619224,14.446896337816,14.2702839131483,14.2702839131483,20505.352365862,0.0,1.0
2015-10-30,20.57,20.64,20.395,20.398,5076,14.5316703016565,14.5811217805635,14.4080416043891,14.4101609534851,7185.22494885517,0.0,1.0
2015-11-02,20.7,20.71,20.53,20.61,100429,14.6235087624837,14.6305732594704,14.5034123137097,14.5599282896033,142160.156892942,0.0,1.0
2015-11-03,20.88,20.91,20.66,20.66,56218,14.7506697082444,14.7718631992045,14.5952507745369,14.5952507745369,79578.2064962057,0.0,1.0
2015-11-04,20.67,21.0,20.654,20.98,11144,14.6023152715236,14.8354436720849,14.5910120763448,14.8213146781115,15774.6546158475,0.0,1.0
2015-11-05,20.82,20.9315,20.77,20.83,20721,14.7082827263242,14.787051867726,14.6729602413906,14.7153472233109,29331.1753674602,0.0,1.0
2015-11-06,20.63,20.694,20.45,20.694,11768,14.5740572835767,14.6192700642917,14.446896337816,14.6192700642917,16657.9446804822,0.0,1.0
2015-11-09,20.5351,20.75,20.46,20.75,3569,14.5070152071729,14.6588312474172,14.4539608348027,14.6588312474172,5052.02282160443,0.0,1.0
2015-11-10,20.6108,20.624,20.43,20.51,549532,14.5604934493623,14.5698185853847,14.4327673438426,14.4892833197363,777878.454805806,0.0,1.0
2015-11-11,20.3,20.6,20.29,20.6,84179,14.3409288830154,14.5528637926166,14.3338643860287,14.5528637926166,119157.811459748,0.0,1.0
2015-11-12,19.82,20.05,19.8,19.91,31533,14.0018330276535,14.1643164583477,13.9877040336801,14.0654135005338,44635.8743719956,0.0,1.0
2015-11-13,19.86,19.9699,19.74,19.78,17368,14.0300910156003,14.1077298374842,13.9453170517598,13.9735750397066,24584.9067989985,0.0,1.0
2015-11-16,20.09,20.09,19.92,19.922,5558,14.1925744462946,14.1925744462946,14.0724779975205,14.0738908969179,7867.50990262745,0.0,1.0
2015-11-17,20.28,20.4,20.18,20.3264,5083,14.326799889042,14.4115738528825,14.2561549191749,14.3595791550603,7195.13365150331,0.0,1.0
2015-11-18,20.63,20.64,20.355,20.39,20155,14.5740572835767,14.5811217805635,14.3797836164423,14.4045093558958,28529.9859819102,0.0,1.0
2015-11-19,20.6,20.7,20.6,20.68,16828,14.5528637926166,14.6235087624837,14.5528637926166,14.6093797685103,23820.5211661416,0.0,1.0
2015-11-20,20.52,20.62,20.495,20.62,6475,14.496347816723,14.56699278659,14.4786865742562,14.56699278659,9165.5499495345,0.0,1.0
2015-11-23,20.42,20.56,20.35,20.45,10050,14.4257028468559,14.5246058046698,14.376251367949,14.446896337816,14226.0659448374,0.0,1.0
2015-11-24,20.6,20.6,20.38,20.38,4546,14.5528637926166,14.5528637926166,14.3974448589091,14.3974448589091,6434.9946054956,0.0,1.0
2015-11-25,20.46,20.53,20.38,20.53,24524,14.4539608348027,14.5034123137097,14.3974448589091,14.5034123137097,34714.4319633027,0.0,1.0
2015-11-27,20.4238,20.4238,20.4,20.41,1155,14.4283873557108,14.4283873557108,14.4115738528825,14.4186383498692,1634.935936944,0.0,1.0
2015-11-30,20.6,20.6,20.57,20.6,1812,14.5528637926166,14.5528637926166,14.5316703016565,14.5528637926166,2564.93845691993,0.0,1.0
2015-12-01,20.925,20.925,20.62,20.62,7551,14.7824599446846,14.7824599446846,14.56699278659,14.56699278659,10688.6590994494,0.0,1.0
2015-12-02,20.62,20.82,20.52,20.82,15515,14.56699278659,14.7082827263242,14.496347816723,14.7082827263242,21961.9316551395,0.0,1.0
2015-12-03,20.7,20.85,20.65,20.83,67127,14.6235087624837,14.7294762172843,14.5881862775502,14.7153472233109,95020.2118088654,0.0,1.0
2015-12-04,20.76,20.77,20.55,20.6,27851,14.6658957444039,14.6729602413906,14.5175413076831,14.5528637926166,39423.8967790713,0.0,1.0
2015-12-07,20.16,20.28,20.04,20.28,7517,14.2420259252015,14.326799889042,14.157251961361,14.326799889042,10640.5311151585,0.0,1.0
2015-12-08,19.6,19.71,19.47,19.59,16404,13.8464140939459,13.9241235607997,13.7545756331187,13.8393495969592,23220.336891454,0.0,1.0
2015-12-09,19.75,19.94,19.51,19.74,16819,13.9523815487465,14.086606991494,13.7828336210656,13.9453170517598,23807.781405594,0.0,1.0
2015-12-10,19.81,19.89,19.7,19.72,12954,13.9947685306668,14.0512845065604,13.917059063813,13.9311880577864,18336.7620148679,0.0,1.0
2015-12-11,19.23,19.41,19.23,19.32,22661,13.5850277054378,13.7121886511985,13.5850277054378,13.6486081783181,32077.3015299461,0.0,1.0
2015-12-14,19.14,19.14,18.83,19.08,34431,13.5214472325574,13.5214472325574,13.3024478259695,13.4790602506371,48738.0772683278,0.0,1.0
2015-12-15,19.49,19.6,19.4,19.4,25561,13.7687046270921,13.8464140939459,13.7051241542118,13.7051241542118,36182.335484178,0.0,1.0
2015-12-16,19.58,19.61,19.28,19.28,23756,13.8322850999725,13.8534785909326,13.6203501903713,13.6203501903713,33627.3057299061,0.0,1.0
2015-12-17,19.18,19.41,19.1309,19.41,10517,13.5497052205042,13.7121886511985,13.5150185402995,13.7121886511985,14887.1179643636,0.0,1.0
2015-12-18,18.9,18.95,18.83,18.885,26165,13.3518993048764,13.38722178981,13.3024478259695,13.3413025593964,37037.3149698179,0.0,1.0
2015-12-21,18.43,18.77,18.43,18.77,24649,13.1613330857606,13.4041357579884,13.1613330857606,13.4041357579884,34516.3416988126,0.200248,1.0
2015-12-22,18.78,18.85,18.69,18.7,10939,13.4112770130539,13.4612657985126,13.3470057174642,13.3541469725297,15318.0356948887,0.0,1.0
2015-12-23,19.35,19.36,19.18,19.18,12656,13.8183285517888,13.8254698068543,13.6969272156749,13.6969272156749,17722.3749661314,0.0,1.0
2015-12-24,19.41,19.49,19.3,19.49,5901,13.8611760821819,13.9183061227061,13.7826222764612,13.9183061227061,8263.25337192964,0.0,1.0
2015-12-28,19.21,19.22,19.1315,19.2,9481,13.7183509808715,13.725492235937,13.6622921286071,13.7112097258059,13276.3777697449,0.0,1.0
2015-12-29,19.4,19.45,19.27,19.27,18919,13.8540348271164,13.889741102444,13.7611985112646,13.7611985112646,26492.5420341529,0.0,1.0
2015-12-30,19.15,19.29,19.07,19.28,8071,13.6755034504783,13.7754810213957,13.6183734099541,13.7683397663301,11301.934920326,0.0,1.0
2015-12-31,18.91,19.05,18.9,18.9,3220,13.5041133289057,13.6040908998231,13.4969720738402,13.4969720738402,4509.01132987857,0.0,1.0
2016-01-04,18.84,18.9,18.55,18.87,9680,13.4541245434471,13.4969720738402,13.2470281465469,13.4755483086437,13555.0402711877,0.0,1.0
2016-01-05,18.4,18.45,18.22,18.44,6364,13.139909320564,13.1756155958916,13.0113667293846,13.1684743408261,8911.59878985937,0.0,1.0
2016-01-06,17.9,17.99,17.85,17.91,19414,12.7828465672878,12.8471178628775,12.7471402919602,12.7899878223534,27185.697502566,0.0,1.0
2016-01-07,17.39,17.6,17.3108,17.42,28496,12.4186425589461,12.5686089153221,12.3620838188272,12.4400663241427,39903.3499553476,0.0,1.0
2016-01-08,17.35,17.595,17.35,17.595,32733,12.390077538684,12.5650382877893,12.390077538684,12.5650382877893,45836.4807021475,0.0,1.0
2016-01-11,17.11,17.34,16.92,17.34,20486,12.2186874171114,12.3829362836185,12.0830035708665,12.3829362836185,28686.8341937554,0.0,1.0
2016-01-12,17.21,17.42,16.97,17.33,11450,12.2900999677667,12.4400663241427,12.1187098461941,12.375795028553,16033.5961885433,0.0,1.0
2016-01-13,17.04,17.47,17.03,17.38,14221,12.1686986316528,12.4757725994703,12.1615573765872,12.4115013038806,19913.8664975785,0.0,1.0
2016-01-14,17.38,17.38,17.0,17.11,14460,12.4115013038806,12.4115013038806,12.1401336113907,12.2186874171114,20248.5415621254,0.0,1.0
2016-01-15,16.61,16.83,16.54,16.71,18505,11.8616246638352,12.0187322752768,11.8116358783766,11.9330372144905,25912.8120060258,0.0,1.0
2016-01-19,16.91,17.03,16.81,16.85,16892,12.075862315801,12.1615573765872,12.0044497651457,12.0330147854078,23654.1053988535,0.0,1.0
2016-01-20,16.22,16.4,15.899,16.315,10854,11.5831157162798,11.7116583074592,11.3538814286765,11.6509576394023,15199.0089982925,0.0,1.0
2016-01-21,16.75,16.75,16.23,16.23,4959,11.9616022347526,11.9616022347526,11.5902569713453,11.5902569713453,6944.15751082848,0.0,1.0
2016-01-22,17.45,17.45,17.23,17.27,36031,12.4614900893393,12.4614900893393,12.3043824778977,12.3329474981598,50454.7165300787,0.0,1.0
2016-01-25,17.13,17.33,17.12,17.33,31150,12.2329699272425,12.375795028553,12.225828672177,12.375795028553,43619.7835173034,0.0,1.0
2016-01-26,17.6,17.64,17.3,17.3,18081,12.5686089153221,12.5971739355842,12.3543712633564,12.3543712633564,25319.0788371224,0.0,1.0
2016-01-27,17.44,17.73,17.37,17.46,10222,12.4543488342737,12.6614452311739,12.4043600488151,12.4686313444048,14314.010501248,0.0,1.0
2016-01-28,17.9,17.97,17.775,17.915,16182,12.7828465672878,12.8328353527465,12.6935808789688,12.7935584498861,22659.8824037562,0.0,1.0
2016-01-29,18.075,18.075,17.8,17.84,29212,12.9078185309345,12.9078185309345,12.7114340166326,12.7399990368947,40905.9748349107,0.0,1.0
2016-02-01,17.88,17.92,17.69,17.79,43055,12.7685640571568,12.7971290774189,12.6328802109118,12.7042927615671,60290.5226111555,0.0,1.0
2016-02-02,17.23,17.42,17.2011,17.42,23899,12.3043824778977,12.4400663241427,12.2837442507584,12.4400663241427,33466.1061406111,0.0,1.0
2016-02-03,17.84,17.84,17.38,17.6,14852,12.7399990368947,12.7399990368947,12.4115013038806,12.5686089153221,20797.4646805454,0.0,1.0
2016-02-04,18.14,18.32,18.04,18.04,16385,12.9542366888604,13.0827792800398,12.8828241382052,12.8828241382052,22944.1461615094,0.0,1.0
2016-02-05,18.13,18.29,18.08,18.14,17011,12.9470954337949,13.0613555148433,12.9113891584673,12.9542366888604,23820.7427740882,0.0,1.0
2016-02-08,17.62,17.78,17.4,17.78,8519,12.5828914254532,12.6971515065015,12.4257838140116,12.6971515065015,11929.2756270917,0.0,1.0
2016-02-09,17.35,17.35,17.12,17.31,20358,12.390077538684,12.390077538684,12.225828672177,12.3615125184219,28507.5939918223,0.0,1.0
2016-02-10,17.1118,17.41,17.1118,17.19,17034,12.2199728430232,12.4329250690772,12.2199728430232,12.2758174576356,23852.9499978731,0.0,1.0
2016-02-11,16.82,16.85,16.68,16.75,41955,12.0115910202112,12.0330147854078,11.9116134492939,11.9616022347526,58750.1771257936,0.0,1.0
2016-02-12,17.1599,17.1599,16.83,16.83,15049,12.2543222798884,12.2543222798884,12.0187322752768,12.0187322752768,21073.326553833,0.0,1.0
2016-02-16,17.32,17.5,17.23,17.5,12428,12.3686537734874,12.4971963646669,12.3043824778977,12.4971963646669,17403.1033564382,0.0,1.0
2016-02-17,18.1,18.15,17.69,17.69,20839,12.9256716685983,12.9613779439259,12.6328802109118,12.6328802109118,29181.1450631488,0.0,1.0
2016-02-18,18.08,18.2101,18.03,18.17,16676,12.9113891584673,13.0042968868697,12.8756828831396,12.975660454057,23351.6375580915,0.0,1.0
2016-02-19,17.99,17.99,17.83,17.83,17559,12.8471178628775,12.8471178628775,12.7328577818292,12.7328577818292,24588.1148886142,0.0,1.0
2016-02-22,18.24,18.33,18.14,18.14,2763,13.0256492395156,13.0899205351054,12.9542366888604,12.9542366888604,3869.06779641444,0.0,1.0
2016-02-23,18.09,18.3,18.085,18.23,4571,12.9185304135328,13.0684967699088,12.914959786,13.0185079844501,6400.83564871889,0.0,1.0
2016-02-24,17.8,17.8,17.444,17.56,25415,12.7114340166326,12.7114340166326,12.4572053362999,12.54004389506,35588.9822822557,0.0,1.0
2016-02-25,18.04,18.04,17.82,17.88,4344,12.8828241382052,12.8828241382052,12.7257165267636,12.7685640571568,6082.96435310322,0.0,1.0
2016-02-26,18.18,18.35,18.18,18.35,3005,12.9828017091225,13.1042030452364,12.9828017091225,13.1042030452364,4207.94380319412,0.0,1.0
2016-02-29,18.33,18.4763,18.26,18.26,7845,13.0899205351054,13.194397096714,13.0399317496467,13.0399317496467,10985.4639387879,0.0,1.0
2016-03-01,18.72,18.74,18.38,18.49,37599,13.3684294826608,13.3827119927918,13.125626810433,13.2041806161537,52650.4090037589,0.0,1.0
2016-03-02,18.5,18.52,18.235,18.29,18458,13.2113218712193,13.2256043813503,13.0220786119829,13.0613555148433,25846.9972443783,0.0,1.0
2016-03-03,18.97,18.97,18.64,18.72,24114,13.5469608592989,13.5469608592989,13.3112994421366,13.3684294826608,33767.1736672955,0.0,1.0
2016-03-04,19.7399,19.8,19.25,19.25,56072,14.0967660867936,14.1396850297374,13.7469160011336,13.7469160011336,78518.4109593012,0.0,1.0
2016-03-07,19.76,19.76,19.5,19.52,1933,14.1111200094753,14.1111200094753,13.9254473777717,13.9397298879027,2706.80711200473,0.0,1.0
2016-03-08,19.3,19.43,19.3,19.32,35656,13.7826222764612,13.875458592313,13.7826222764612,13.7969047865922,49929.5987509781,0.0,1.0
2016-03-09,19.3,19.41,19.3,19.35,6920,13.7826222764612,13.8611760821819,13.7826222764612,13.8183285517888,9690.17341700607,0.0,1.0
2016-03-10,18.95,19.36,18.73,19.24,27130,13.5326783491678,13.8254698068543,13.3755707377263,13.739774746068,37990.5209253433,0.0,1.0
2016-03-11,19.7205,19.77,19.41,19.41,4909,14.0829120519665,14.1182612645408,13.8611760821819,13.8611760821819,6874.14180694837,0.0,1.0
2016-03-14,19.56,19.585,19.51,19.565,6958,13.9682949081648,13.9861480458286,13.9325886328372,13.9718655356976,9743.38535195496,0.0,1.0
2016-03-15,19.23,19.335,19.1925,19.335,3100,13.7326334910025,13.8076166691905,13.7058537845068,13.8076166691905,4340.97364056631,0.0,1.0
2016-03-16,19.55,19.55,19.16,19.23,6668,13.9611536530993,13.9611536530993,13.6826447055438,13.7326334910025,9337.29426945036,0.0,1.0
2016-03-17,19.9194,19.95,19.62,19.73,8252,14.2249516152197,14.2468038557202,14.0111424385579,14.0896962442787,11555.391768372,0.0,1.0
2016-03-18,19.89,20.04,19.88,19.92,74285,14.2039563253271,14.3110751513099,14.1968150702616,14.2253800905237,104022.331254667,0.0,1.0
2016-03-21,19.7525,19.94,19.65,19.94,8369,14.1057640681761,14.2396626006547,14.0325662037545,14.2396626006547,11719.2285154515,0.0,1.0
2016-03-22,19.87,19.88,19.735,19.78,4241,14.189673815196,14.1968150702616,14.0932668718115,14.1254025196063,5938.73200311025,0.0,1.0
2016-03-23,19.39,19.53,19.39,19.52,23944,13.8468935720509,13.9468711429682,13.8468935720509,13.9397298879027,33529.1202741031,0.0,1.0
2016-03-24,19.39,19.39,19.39,19.39,23,13.8468935720509,13.8468935720509,13.8468935720509,13.8468935720509,32.2072237848468,0.0,1.0
2016-03-28,19.31,19.31,19.204,19.204,2465,13.7897635315267,13.7897635315267,13.7140662278322,13.7140662278322,3451.77420128902,0.0,1.0
2016-03-29,19.2684,19.31,18.953,18.97,30425,13.7600559104541,13.7897635315267,13.5348207256875,13.5469608592989,42604.555811042,0.0,1.0
2016-03-30,19.7864,19.93,19.65,19.65,16203,14.1299729228483,14.2325213455892,14.0325662037545,14.0325662037545,22689.2889993857,0.0,1.0
2016-03-31,19.62,19.78,19.62,19.72,17386,14.0111424385579,14.1254025196063,14.0111424385579,14.0825549892132,24345.8605531891,0.0,1.0
2016-04-01,19.37,19.44,19.31,19.44,16361,13.8326110619198,13.8825998473785,13.7897635315267,13.8825998473785,22910.538623647,0.0,1.0
2016-04-04,19.11,19.36,19.11,19.36,16858,13.6469384302162,13.8254698068543,13.6469384302162,13.8254698068543,23606.4947202152,0.0,1.0
2016-04-05,18.84,18.87,18.76,18.8,14370,13.4541245434471,13.4755483086437,13.3969945029229,13.425559523185,20122.5132951412,0.0,1.0
2016-04-06,19.29,19.29,19.06,19.06,14457,13.7754810213957,13.7754810213957,13.6112321548886,13.6112321548886,20244.3406198926,0.0,1.0
2016-04-07,18.85,19.07,18.77,19.07,9007,13.4612657985126,13.6183734099541,13.4041357579884,13.6183734099541,12612.6288969615,0.0,1.0
2016-04-08,19.33,19.4,19.17,19.17,11077,13.8040460416577,13.8540348271164,13.6897859606094,13.6897859606094,15511.2790375978,0.0,1.0
2016-04-11,19.62,19.7,19.56,19.6201,14435,14.0111424385579,14.0682724790821,13.9682949081648,14.0112138511086,20213.5337101854,0.0,1.0
2016-04-12,20.11,20.12,19.72,19.77,28454,14.3610639367686,14.3682051918341,14.0825549892132,14.1182612645408,39844.5367640884,0.0,1.0
2016-04-13,20.28,20.3,20.069,20.14,15758,14.4824652728825,14.4967477830136,14.331784791,14.3824877019652,22066.1492348529,0.0,1.0
2016-04-14,20.287,20.3799,20.21,20.29,43880,14.4874641514284,14.5538064109871,14.4324764874239,14.489606527948,61445.7817251773,0.0,1.0
2016-04-15,20.078,20.17,20.02,20.07,23011,14.3382119205589,14.4039114671618,14.2967926411789,14.3324989165065,32222.6272397005,0.0,1.0
2016-04-18,20.25,20.27,20.0,20.0,10350,14.461041507686,14.475324017817,14.2825101310479,14.2825101310479,14493.250703181,0.0,1.0
2016-04-19,20.84,20.84,20.56,20.56,5544,14.8823755565519,14.8823755565519,14.6824204147172,14.6824204147172,7763.34124622567,0.0,1.0
2016-04-20,20.97,21.05,20.76,20.8,7503,14.9752118724037,15.0323419129279,14.8252455160277,14.8538105362898,10506.5565242481,0.0,1.0
2016-04-21,20.67,20.8,20.66,20.71,10639,14.760974220438,14.8538105362898,14.7538329653724,14.7895392407001,14897.941471608,0.0,1.0
2016-04-22,20.58,20.65,20.49,20.49,6737,14.6967029248482,14.7466917103069,14.6324316292585,14.6324316292585,9433.91594080494,0.0,1.0
2016-04-25,20.54,20.62,20.47,20.62,20694,14.6681379045861,14.7252679451103,14.6181491191275,14.7252679451103,28978.0995218966,0.0,1.0
2016-04-26,20.64,20.76,20.64,20.68,10637,14.7395504552414,14.8252455160277,14.7395504552414,14.7681154755035,14895.1408434528,0.0,1.0
2016-04-27,21.12,21.15,20.88,20.88,32963,15.0823306983865,15.1037544635831,14.910940576814,14.910940576814,46158.552939996,0.0,1.0
2016-04-28,21.17,21.37,21.17,21.18,15972,15.1180369737142,15.2608620750246,15.1180369737142,15.1251782287797,22365.8164474596,0.0,1.0
2016-04-29,21.31,21.55,21.22,21.39,14687,15.2180145446315,15.3894046662041,15.1537432490418,15.2751445851557,20566.4128577411,0.0,1.0
2016-05-02,21.28,21.32,21.18,21.21,28651,15.1965907794349,15.225155799697,15.1251782287797,15.1466019939762,40120.398637376,0.0,1.0
2016-05-03,20.65,21.0,20.65,21.0,22266,14.7466917103069,14.9966356376002,14.7466917103069,14.9966356376002,31179.3932518869,0.0,1.0
2016-05-04,20.51,20.82,20.51,20.73,19280,14.6467141393896,14.8680930464208,14.6467141393896,14.8038217508311,26998.0554161672,0.0,1.0
2016-05-05,20.5,20.69,20.48,20.61,42113,14.639572884324,14.775256730569,14.625290374193,14.7181266900448,58971.4267500547,0.0,1.0
2016-05-06,20.62,20.65,20.42,20.43,63325,14.7252679451103,14.7466917103069,14.5824428437999,14.5895840988654,88674.8889641491,0.0,1.0
2016-05-09,20.35,20.56,20.345,20.56,4208,14.5324540583412,14.6824204147172,14.5288834308084,14.6824204147172,5892.52163854936,0.0,1.0
2016-05-10,20.63,20.63,20.44,20.44,620614,14.7324092001759,14.7324092001759,14.5967253539309,14.5967253539309,869054.520956907,0.0,1.0
2016-05-11,20.8,20.98,20.658,20.658,44540,14.8538105362898,14.9823531274692,14.7524047143593,14.7524047143593,62369.9890163945,0.0,1.0
2016-05-12,20.955,21.19,20.8036,21.19,35250,14.9644999898054,15.1323194838452,14.8563813881134,15.1323194838452,49361.0712354717,0.0,1.0
2016-05-13,20.53,20.62,20.49,20.62,12514,14.6609966495206,14.7252679451103,14.6324316292585,14.7252679451103,17523.5303671119,0.0,1.0
2016-05-16,20.81,20.83,20.59,20.59,21858,14.8609517913553,14.8752343014863,14.7038441799138,14.7038441799138,30608.0651082253,0.0,1.0
2016-05-17,20.66,20.83,20.63,20.67,51342,14.7538329653724,14.8752343014863,14.7324092001759,14.760974220438,71894.9253722439,0.0,1.0
2016-05-18,20.46,20.8499,20.42,20.6,25843,14.611007864062,14.8894453990667,14.5824428437999,14.7109854349793,36188.3167074693,0.0,1.0
2016-05-19,20.14,20.14,20.05,20.12,8881,14.3824877019652,14.3824877019652,14.3182164063755,14.3682051918341,12436.1893231837,0.0,1.0
2016-05-20,20.51,20.58,20.41,20.43,13112,14.6467141393896,14.6967029248482,14.5753015887343,14.5895840988654,18360.9181855179,0.0,1.0
2016-05-23,20.45,20.52,20.32,20.32,32749,14.6038666089964,14.6538553944551,14.5110302931446,14.5110302931446,45858.8857273891,0.0,1.0
2016-05-24,20.63,20.65,20.5,20.51,6889,14.7324092001759,14.7466917103069,14.639572884324,14.6467141393896,9646.7636806004,0.0,1.0
2016-05-25,20.96,21.01,20.83,20.83,11642,14.9680706173382,15.0037768926658,14.8752343014863,14.8752343014863,16302.4564914428,0.0,1.0
2016-05-26,21.18,21.206,21.09,21.18,13689,15.1251782287797,15.14374549195,15.06090693319,15.1251782287797,19168.8994082942,0.0,1.0
2016-05-27,21.0,21.02,20.91,20.97,37517,14.9966356376002,15.0109181477313,14.9323643420105,14.9752118724037,52535.5832493957,0.0,1.0
2016-05-31,20.73,21.0,20.73,21.0,10210,14.8038217508311,14.9966356376002,14.8038217508311,14.9966356376002,14297.2067323168,0.0,1.0
2016-06-01,20.95,20.95,20.78,20.82,6363,14.9609293622726,14.9609293622726,14.8395280261587,14.8680930464208,8910.19847578177,0.0,1.0
2016-06-02,20.88,20.89,20.65,20.66,13921,14.910940576814,14.9180818318795,14.7466917103069,14.7538329653724,19493.7722742979,0.0,1.0
2016-06-03,21.19,21.19,21.0,21.08,14207,15.1323194838452,15.1323194838452,14.9966356376002,15.0537656781244,19894.2621004921,0.0,1.0
2016-06-06,21.24,21.35,21.1725,21.19,40489,15.1680257591728,15.2465795648936,15.1198222874805,15.1323194838452,56697.3166880289,0.0,1.0
2016-06-07,21.63,21.71,21.6,21.6,55285,15.4465347067283,15.5036647472524,15.4251109415317,15.4251109415317,77416.3637802283,0.0,1.0
2016-06-08,21.7828,21.91,21.76,21.8,5631,15.5556530841295,15.6464898485629,15.5393710225801,15.5679360428422,7885.16857097704,0.0,1.0
2016-06-09,21.33,21.34,21.25,21.33,19845,15.2322970547625,15.2394383098281,15.1751670142383,15.2322970547625,27789.2328700125,0.0,1.0
2016-06-10,20.61,20.9,20.6,20.88,22068,14.7181266900448,14.925223086945,14.7109854349793,14.910940576814,30902.1310645217,0.0,1.0
2016-06-13,20.27,20.53,20.255,20.3,25975,14.475324017817,14.6609966495206,14.4646121352187,14.4967477830136,36373.1581657129,0.0,1.0
2016-06-14,19.87,20.01,19.8,20.01,39539,14.189673815196,14.2896513861134,14.1396850297374,14.2896513861134,55367.018314307,0.0,1.0
2016-06-15,19.91,20.15,19.9,20.06,34194,14.2182388354581,14.3896289570307,14.2110975803926,14.325357661441,47882.3395695241,0.0,1.0
2016-06-16,19.76,19.76,19.18,19.4,39850,14.1111200094753,14.1111200094753,13.6969272156749,13.8540348271164,55802.515992441,0.0,1.0
2016-06-17,20.15,20.19,19.77,19.78,4617,14.3896289570307,14.4181939772928,14.1182612645408,14.1254025196063,6465.2500962886,0.0,1.0
2016-06-20,20.56,20.74,20.54,20.69,29625,14.6824204147172,14.8109630058966,14.6681379045861,14.775256730569,41484.3045489603,0.0,1.0
2016-06-21,20.66,20.735,20.38,20.49,10670,14.7538329653724,14.8073923783639,14.5538778235378,14.6324316292585,14941.3512080137,0.0,1.0
2016-06-22,20.218,20.46,20.19,20.37,16872,14.7358877055183,14.9122693864331,14.7154799077265,14.8466728935309,23148.7985533615,0.416871,1.0
2016-06-23,21.04,21.04,20.66,20.82,18380,15.3350023406917,15.3350023406917,15.0580393706602,15.1746553580419,25217.8116056653,0.0,1.0
2016-06-24,19.08,19.54,18.97,19.44,36927,13.906456495266,14.2417274589884,13.8262830039411,14.1688424668748,50664.7513146032,0.0,1.0
2016-06-27,18.62,18.71,18.33,18.71,26045,13.5711855315437,13.6367820244459,13.3598190544144,13.6367820244459,35734.3799384958,0.0,1.0
2016-06-28,19.25,19.25,18.98,19.17,14286,14.0303609818591,14.0303609818591,13.8335715031525,13.9720529881682,19600.7430140661,0.0,1.0
2016-06-29,19.82,19.85,19.67,19.67,32180,14.4458054369063,14.4676709345404,14.336477948736,14.336477948736,44151.7506784718,0.0,1.0
2016-06-30,20.26,20.26,19.88,19.88,75793,14.766499402206,14.766499402206,14.4895364321745,14.4895364321745,103989.858271392,0.0,1.0
2016-07-01,20.2801,20.365,20.25,20.365,20091,14.7811492856208,14.8430286439252,14.7592109029946,14.8430286439252,27565.3456457792,0.0,1.0
2016-07-05,19.62,19.97,19.6,19.97,6559,14.3000354526792,14.5551329250767,14.2854584542565,14.5551329250767,8999.10915786503,0.0,1.0
2016-07-06,19.622,19.645,19.3546,19.48,4673,14.3014931525215,14.3182567007076,14.1065986836099,14.1979964637203,6411.4708179148,0.0,1.0
2016-07-07,19.62,19.94,19.55,19.84,26155,14.3000354526792,14.5332674274426,14.2490159581997,14.460382435329,35885.3026412502,0.0,1.0
2016-07-08,19.83,19.96,19.812,19.86,8887,14.4530939361177,14.5478444258653,14.4399746375373,14.4749594337518,12193.1823579732,0.0,1.0
2016-07-11,20.24,20.3,20.14,20.29,11112,14.7519224037833,14.7956533990514,14.6790374116697,14.78836489984,15245.9370273206,0.0,1.0
2016-07-12,20.27,20.41,20.17,20.17,21295,14.7737879014173,14.8758268903763,14.7009029093038,14.7009029093038,29217.2632286531,0.0,1.0
2016-07-13,20.32,20.48,20.26,20.34,11601,14.8102303974741,14.9268463848558,14.766499402206,14.8248073958968,15916.8570422918,0.0,1.0
2016-07-14,20.4987,20.55,20.46,20.55,8730,14.940475878381,14.9778658793353,14.9122693864331,14.9778658793353,11977.7745004058,0.0,1.0
2016-07-15,20.39,20.55,20.3533,20.55,3990,14.8612498919536,14.9778658793353,14.8345010998479,14.9778658793353,5474.37803626793,0.0,1.0
2016-07-18,20.33,20.38,20.16,20.2501,20042,14.8175188966855,14.8539613927422,14.6936144100924,14.7592837879867,27498.116441825,0.0,1.0
2016-07-19,20.32,20.34,20.23,20.23,5484,14.8102303974741,14.8248073958968,14.7446339045719,14.7446339045719,7524.18274458481,0.0,1.0
2016-07-20,20.36,20.36,20.3001,20.32,6494,14.8393843943195,14.8393843943195,14.7957262840435,14.8102303974741,8909.92756078297,0.0,1.0
2016-07-21,20.48,20.699,20.47,20.54,9035,14.9268463848558,15.0864645175845,14.9195578856444,14.9705773801239,12396.2419944062,0.0,1.0
2016-07-22,20.24,20.31,20.1701,20.31,4576,14.7519224037833,14.8029418982628,14.7009757942959,14.8029418982628,6278.38443457695,0.0,1.0
2016-07-25,19.96,20.07,19.905,20.07,7657,14.5478444258653,14.6280179171902,14.5077576802029,14.6280179171902,10505.5921362666,0.0,1.0
2016-07-26,20.0,20.02,19.932,19.95,7930,14.5769984227107,14.5915754211334,14.5274366280735,14.540555926654,10880.1548440112,0.0,1.0
2016-07-27,20.11,20.12,19.87,20.0732,32205,14.6571719140356,14.664460413247,14.4822479329631,14.6303502369379,44186.0512927342,0.0,1.0
2016-07-28,19.94,20.03,19.8768,20.03,10161,14.5332674274426,14.5988639203448,14.4872041124268,14.5988639203448,13941.1416607816,0.0,1.0
2016-07-29,20.14,20.2,19.9678,19.9678,11578,14.6790374116697,14.7227684069378,14.5535294552502,14.5535294552502,15885.3004771705,0.0,1.0
2016-08-01,19.76,20.0,19.71,20.0,4558,14.4020744416382,14.5769984227107,14.3656319455814,14.5769984227107,6253.68799230809,0.0,1.0
2016-08-02,19.7368,19.96,19.681,19.96,3281,14.3851651234679,14.5478444258653,14.3444952978685,14.5478444258653,4501.61261578823,0.0,1.0
2016-08-03,19.68,19.7293,19.54,19.59,8743,14.3437664479474,14.3796987490593,14.2417274589884,14.2781699550452,11995.6108198222,0.0,1.0
2016-08-04,19.88,19.999,19.78,19.78,6831,14.4895364321745,14.5762695727896,14.4166514400609,14.4166514400609,9372.29984103915,0.0,1.0
2016-08-05,19.86,19.8978,19.86,19.86,7344,14.4749594337518,14.5025099607707,14.4749594337518,14.4749594337518,10076.1484457022,0.0,1.0
2016-08-08,19.98,20.0212,19.96,20.01,2276,14.562421424288,14.5924500410388,14.5478444258653,14.5842869219221,3122.72792244257,0.0,1.0
2016-08-09,20.429,20.4772,20.18,20.18,6298,14.8896750388779,14.9248056050766,14.7081914085151,14.7081914085151,8641.01074496627,0.0,1.0
2016-08-10,20.64,20.7354,20.64,20.7146,2639,15.0434623722375,15.1129946547138,15.0434623722375,15.0978345763542,3620.7728415316,0.0,1.0
2016-08-11,20.79,20.875,20.74,20.75,8300,15.1527898604078,15.2147421037043,15.116347364351,15.1236358635624,11387.8039350937,0.0,1.0
2016-08-12,20.8,20.9602,20.8,20.9298,2983,15.1600783596192,15.2768401169851,15.1600783596192,15.2546830793826,4092.74929378126,0.0,1.0
2016-08-15,20.8,20.85,20.63,20.715,36716,15.1600783596192,15.1965208556759,15.0361738730261,15.0981261163226,50375.2541302288,0.0,1.0
2016-08-16,20.68,20.795,20.68,20.795,4635,15.0726163690829,15.1564341100135,15.0726163690829,15.1564341100135,6359.33388423606,0.0,1.0
2016-08-17,20.5,20.52,20.3,20.52,2000,14.9414233832785,14.9560003817012,14.7956533990514,14.9560003817012,2744.04914098643,0.0,1.0
2016-08-18,20.6,20.6,20.5378,20.5378,1890,15.0143083753921,15.0143083753921,14.9689739102974,14.9689739102974,2593.12643823217,0.0,1.0
2016-08-19,20.5368,20.57,20.41,20.43,1737,14.9682450603763,14.992442877758,14.8758268903763,14.890403888799,2383.20667894672,0.0,1.0
2016-08-22,20.46,20.52,20.42,20.49,9598,14.9122693864331,14.9560003817012,14.8831153895877,14.9341348840671,13168.6918275939,0.0,1.0
2016-08-23,20.66,20.779,20.66,20.68,5442,15.0580393706602,15.1447725112753,15.0580393706602,15.0726163690829,7466.55771262408,0.0,1.0
2016-08-24,20.6866,20.7202,20.63,20.63,2666,15.0774267785624,15.1019161359125,15.0361738730261,15.0361738730261,3657.81750493492,0.0,1.0
2016-08-25,20.572,20.6599,20.572,20.605,2122,14.9939005776003,15.0579664856681,14.9939005776003,15.0179526249977,2911.4361385866,0.0,1.0
2016-08-26,20.4,20.83,20.33,20.69,17057,14.8685383911649,15.1819438572532,14.8175188966855,15.0799048682943,23402.6230989029,0.0,1.0
2016-08-29,20.57,20.5799,20.36,20.4299,5908,14.992442877758,14.9996584919772,14.8393843943195,14.8903310038069,8105.92116247392,0.0,1.0
2016-08-30,20.437,20.5199,20.41,20.46,6377,14.895505838247,14.9559274967091,14.8758268903763,14.9122693864331,8749.40068603523,0.0,1.0
2016-08-31,20.2984,20.4096,20.27,20.3904,10797,14.7944872391776,14.8755353504079,14.7737879014173,14.861541431922,14813.7492876152,0.0,1.0
2016-09-01,20.29,20.2989,20.14,20.2736,7698,14.78836489984,14.7948516641381,14.6790374116697,14.7764117611334,10561.8451436568,0.0,1.0
2016-09-02,20.5801,20.63,20.54,20.63,4909,14.9998042619615,15.0361738730261,14.9705773801239,15.0361738730261,6735.26861655119,0.0,1.0
2016-09-06,20.9728,20.974,20.7896,20.7896,1994,15.2860236259914,15.2868982458967,15.1524983204394,15.1524983204394,2735.81699356347,0.0,1.0
2016-09-07,20.92,21.01,20.75,20.75,8671,15.2475403501554,15.3131368430576,15.1236358635624,15.1236358635624,11896.8250507467,0.0,1.0
2016-09-08,20.96,21.08,20.9,20.96,18993,15.2766943470009,15.3641563375371,15.2329633517327,15.2766943470009,26058.8626673776,0.0,1.0
2016-09-09,20.43,20.65,20.4,20.54,14244,14.890403888799,15.0507508714488,14.8685383911649,14.9705773801239,19543.1179821054,0.0,1.0
2016-09-12,20.52,20.54,20.1,20.1,55021,14.9560003817012,14.9705773801239,14.6498834148243,14.6498834148243,75490.1638931074,0.0,1.0
2016-09-13,19.93,20.16,19.865,20.09,22406,14.5259789282312,14.6936144100924,14.4786036833574,14.6425949156129,30741.5825264711,0.0,1.0
2016-09-14,20.0,20.15,20.0,20.15,2036,14.5769984227107,14.6863259108811,14.5769984227107,14.6863259108811,2793.4420255242,0.0,1.0
2016-09-15,19.95,20.0,19.8,19.8,6258,14.540555926654,14.5769984227107,14.4312284384836,14.4312284384836,8586.12976214653,0.0,1.0
2016-09-16,19.88,19.9499,19.8,19.8,12803,14.4895364321745,14.5404830416618,14.4312284384836,14.4312284384836,17566.0305760246,0.0,1.0
2016-09-19,19.98,20.19,19.97,20.19,17729,14.562421424288,14.7154799077265,14.5551329250767,14.7154799077265,24324.6236102743,0.0,1.0
2016-09-20,20.11,20.2,20.0701,20.17,8202,14.6571719140356,14.7227684069378,14.6280908021823,14.7009029093038,11253.3455271854,0.0,1.0
2016-09-21,20.26,20.26,20.1,20.21,5325,14.766499402206,14.766499402206,14.6498834148243,14.7300569061492,7306.03083787637,0.0,1.0
2016-09-22,20.83,21.13,20.8101,21.13,11190,15.1819438572532,15.4005988335939,15.1674397438226,15.4005988335939,15352.9549438191,0.0,1.0
2016-09-23,20.91,20.9894,20.87,20.87,9615,15.2402518509441,15.2981225346822,15.2110978540987,15.2110978540987,13192.0162452923,0.0,1.0
2016-09-26,20.6501,20.6848,20.5,20.5,3437,15.0508237564409,15.0761148487043,14.9414233832785,14.9414233832785,4715.6484487852,0.0,1.0
2016-09-27,20.483,20.4899,20.3,20.35,6034,14.9290329346192,14.934061999075,14.7956533990514,14.8320958951082,8278.79625835607,0.0,1.0
2016-09-28,20.92,20.92,20.55,20.65,27762,15.2475403501554,15.2475403501554,14.9778658793353,15.0507508714488,38090.1461260328,0.0,1.0
2016-09-29,21.0,21.3899,21.0,21.19,30563,15.3058483438463,15.590026928097,15.3058483438463,15.444329828862,41933.1869479841,0.0,1.0
2016-09-30,21.53,21.61,21.39,21.55,14501,15.6921388020481,15.7504467957389,15.5900998130891,15.7067158004708,19895.7282967222,0.0,1.0
2016-10-03,21.51,21.56,21.4,21.47,46634,15.6775618036254,15.7140042996822,15.5973883123005,15.64840780678,63982.9938203807,0.0,1.0
2016-10-04,21.51,21.7456,21.51,21.74,9720,15.6775618036254,15.8492788450449,15.6775618036254,15.8451972854866,13336.0788251941,0.0,1.0
2016-10-05,21.74,21.76,21.67,21.74,13726,15.8451972854866,15.8597742839093,15.7941777910071,15.8451972854866,18832.4092545899,0.0,1.0
2016-10-06,21.7188,21.81,21.66,21.81,5867,15.8297456671585,15.8962167799661,15.7868892917957,15.8962167799661,8049.6681550837,0.0,1.0
2016-10-07,21.42,21.62,21.31,21.62,71821,15.6119653107232,15.7577352949503,15.5317918193983,15.7577352949503,98540.1766773933,0.0,1.0
2016-10-10,21.89,21.89,21.7492,21.75,8405,15.9545247736569,15.9545247736569,15.851902704761,15.8524857846979,11531.8665149955,0.0,1.0
2016-10-11,21.49,21.77,21.36,21.77,32522,15.6629848052027,15.8670627831206,15.5682343154551,15.8670627831206,44620.9830815804,0.0,1.0
2016-10-12,21.4,21.45,21.3,21.45,6350,15.5973883123005,15.6338308083573,15.5245033201869,15.6338308083573,8712.35602263192,0.0,1.0
2016-10-13,21.43,21.48,21.14,21.19,13887,15.6192538099346,15.6556963059913,15.4078873328052,15.444329828862,19053.3052104392,0.0,1.0
2016-10-14,21.28,21.511,21.25,21.49,19924,15.5099263217642,15.6782906535465,15.4880608241302,15.6629848052027,27336.2175425069,0.0,1.0
2016-10-17,21.3,21.3,21.21,21.255,10668,15.5245033201869,15.5245033201869,15.4589068272847,15.4917050737358,14636.7581180217,0.0,1.0
2016-10-18,21.4896,21.49,21.4,21.44,3972,15.6626932652342,15.6629848052027,15.5973883123005,15.6265423091459,5449.68159399907,0.0,1.0
2016-10-19,21.66,21.67,21.5752,21.5752,5617,15.7868892917957,15.7941777910071,15.7250828184834,15.7250828184834,7706.66201246041,0.0,1.0
2016-10-20,21.52,21.558,21.401,21.54,6015,15.6848503028368,15.7125465998399,15.5981171622216,15.6994273012595,8252.72779151667,0.0,1.0
2016-10-21,21.52,21.53,21.3,21.3,37168,15.6848503028368,15.6921388020481,15.5245033201869,15.5245033201869,50995.4092360917,0.0,1.0
2016-10-24,21.46,21.48,21.42,21.47,4921,15.6411193075686,15.6556963059913,15.6119653107232,15.64840780678,6751.73291139713,0.0,1.0
2016-10-25,21.4801,21.53,21.45,21.49,4460,15.6557691909834,15.6921388020481,15.6338308083573,15.6629848052027,6119.22958439977,0.0,1.0
2016-10-26,21.19,21.26,21.11,21.11,9764,15.444329828862,15.4953493233415,15.3860218351712,15.3860218351712,13396.4479062958,0.0,1.0
2016-10-27,21.53,21.6068,21.51,21.57,7684,15.6921388020481,15.7481144759913,15.6775618036254,15.7212927988935,10542.6367996699,0.0,1.0
2016-10-28,21.38,21.5068,21.37,21.4,4207,15.5828113138778,15.6752294838778,15.5755228146664,15.5973883123005,5772.10736806496,0.0,1.0
2016-10-31,21.35,21.48,21.32,21.48,4509,15.5609458162437,15.6556963059913,15.5390803186096,15.6556963059913,6186.45878835392,0.0,1.0
2016-11-01,21.3192,21.55,21.26,21.55,18609,15.5384972386727,15.7067158004708,15.4953493233415,15.7067158004708,25532.0052323083,0.0,1.0
2016-11-02,21.13,21.28,21.0,21.26,20921,15.4005988335939,15.5099263217642,15.3058483438463,15.4953493233415,28704.1260392886,0.0,1.0
2016-11-03,21.23,21.31,21.15,21.21,8599,15.4734838257074,15.5317918193983,15.4151758320166,15.4589068272847,11798.0392816712,0.0,1.0
2016-11-04,21.0871,21.19,20.98,21.02,14364,15.3693311719772,15.444329828862,15.2912713454236,15.320425342269,19707.7609305645,0.0,1.0
2016-11-07,21.28,21.28,21.16,21.19,18207,15.5099263217642,15.5099263217642,15.422464331228,15.444329828862,24980.45135497,0.0,1.0
2016-11-08,21.4007,21.44,21.35,21.35,27007,15.5978985072453,15.6265423091459,15.5609458162437,15.5609458162437,37054.2675753103,0.0,1.0
2016-11-09,21.34,21.3896,21.0647,21.11,13514,15.5536573170324,15.5898082731207,15.3530049337437,15.3860218351712,18541.5400456453,0.0,1.0
2016-11-10,21.16,21.25,21.0,21.1176,12666,15.422464331228,15.4880608241302,15.3058483438463,15.3915610945718,17378.063209867,0.0,1.0
2016-11-11,20.9198,20.94,20.8056,20.94,4468,15.2473945801712,15.2621173485781,15.1641599191775,15.2621173485781,6130.20578096369,0.0,1.0
2016-11-14,20.68,20.68,20.49,20.62,7116,15.0726163690829,15.0726163690829,14.9341348840671,15.0288853738148,9763.32684362973,0.0,1.0
2016-11-15,21.2,21.2,21.04,21.08,5868,15.4516183280734,15.4516183280734,15.3350023406917,15.3641563375371,8051.04017965419,0.0,1.0
2016-11-16,20.84,20.9,20.8,20.87,11667,15.1892323564646,15.2329633517327,15.1600783596192,15.2110978540987,16007.4106639444,0.0,1.0
2016-11-17,20.92,21.0012,20.85,20.97,5198,15.2475403501554,15.3067229637516,15.1965208556759,15.2839828462122,7131.78371742376,0.0,1.0
2016-11-18,20.72,20.76,20.7,20.76,11533,15.1017703659283,15.1309243627737,15.0871933675056,15.1309243627737,15823.5593714983,0.0,1.0
2016-11-21,21.12,21.12,20.84,20.84,5887,15.3933103343825,15.3933103343825,15.1892323564646,15.1892323564646,8077.10864649359,0.0,1.0
2016-11-22,21.2,21.2,21.091,21.16,7577,15.4516183280734,15.4516183280734,15.3721736866696,15.422464331228,10395.8301706271,0.0,1.0
2016-11-23,21.05,21.06,20.96,20.96,10694,15.342290839903,15.3495793391144,15.2766943470009,15.2766943470009,14672.4307568545,0.0,1.0
2016-11-25,21.14,21.17,21.1301,21.17,7966,15.4078873328052,15.4297528304393,15.400671718586,15.4297528304393,10929.547728549,0.0,1.0
2016-11-28,20.97,21.04,20.92,21.03,8074,15.2839828462122,15.3350023406917,15.2475403501554,15.3277138414803,11077.7263821622,0.0,1.0
2016-11-29,20.87,20.92,20.73,20.8,4720,15.2110978540987,15.2475403501554,15.1090588651397,15.1600783596192,6475.95597272796,0.0,1.0
2016-11-30,21.33,21.33,21.2,21.3,26532,15.546368817821,15.546368817821,15.4516183280734,15.5245033201869,36402.555904326,0.0,1.0
2016-12-01,21.6,21.67,21.41,21.41,16766,15.7431582965276,15.7941777910071,15.6046768115118,15.6046768115118,23003.3639488893,0.0,1.0
2016-12-02,21.53,21.65,21.52,21.52,11454,15.6921388020481,15.7796007925844,15.6848503028368,15.6848503028368,15715.1694304293,0.0,1.0
2016-12-05,21.9252,21.965,21.67,21.67,12683,15.9801802908809,16.0091885177421,15.7941777910071,15.7941777910071,17401.3876275654,0.0,1.0
2016-12-06,22.0,22.04,21.8235,21.825,125188,16.0346982649818,16.0638522618272,15.9060562539014,15.9071495287831,171761.011930905,0.0,1.0
2016-12-07,22.3,22.34,22.111,22.13,49821,16.2533532413225,16.2825072381679,16.1156006062279,16.1294487547294,68355.6361265424,0.0,1.0
2016-12-08,22.37,22.37,22.14,22.17,21520,16.304372735802,16.304372735802,16.1367372539408,16.1586027515749,29525.968757014,0.0,1.0
2016-12-09,22.34,22.35,22.19,22.32,17457,16.2825072381679,16.2897957373792,16.1731797499976,16.2679302397452,23951.4329271001,0.0,1.0
2016-12-12,22.47,22.6,22.44,22.55,9210,16.3772577279155,16.4720082176631,16.3553922302814,16.4355657216064,12636.3462942425,0.0,1.0
2016-12-13,22.57,22.59,22.44,22.44,4694,16.4501427200291,16.4647197184518,16.3553922302814,16.3553922302814,6440.28333389515,0.0,1.0
2016-12-14,22.01,22.38,22.01,22.19,24258,16.0419867641932,16.3116612350133,16.0419867641932,16.1731797499976,33282.5720310244,0.0,1.0
2016-12-15,21.68,21.76,21.63,21.67,23540,15.8014662902184,15.8597742839093,15.7650237941617,15.7941777910071,32297.4583894104,0.0,1.0
2016-12-16,21.712,21.77,21.621,21.63,21114,15.8247894876948,15.8670627831206,15.7584641448714,15.7650237941617,28968.9267813937,0.0,1.0
2016-12-19,21.64,21.7548,21.54,21.54,15848,15.772312293373,15.8559842643194,15.6994273012595,15.6994273012595,21743.8453931765,0.0,1.0
2016-12-20,21.56,21.642,21.48,21.48,57100,15.7140042996822,15.7737699932153,15.6556963059913,15.6556963059913,78342.6029751625,0.0,1.0
2016-12-21,21.38,21.48,21.35,21.46,26444,15.7482420247275,15.8219007806898,15.7261443979388,15.8071690294973,35900.6877791353,0.226975,1.0
2016-12-22,21.33,21.39,21.311,21.35,13766,15.7114126467464,15.7556079003237,15.6974174831136,15.7261443979388,18688.8847363325,0.0,1.0
2016-12-23,21.44,21.44,21.371,21.3776,12930,15.7924372783049,15.7924372783049,15.7416127366909,15.7464742145844,17553.9212291718,0.0,1.0
2016-12-27,21.56,21.6199,21.47,21.47,12501,15.8808277854595,15.9249493802809,15.8145349050935,15.8145349050935,16971.5057452341,0.0,1.0
2016-12-28,21.53,21.585,21.446,21.585,21373,15.8587301586709,15.8992424744501,15.7968568036626,15.8992424744501,29016.2380843843,0.0,1.0
2016-12-29,21.73,21.75,21.6701,21.7,15010,16.0060476705954,16.0207794217878,15.961926075774,15.9839500438067,20377.7538785668,0.0,1.0
2016-12-30,21.7483,21.87,21.6827,21.801,20955,16.0195272229365,16.1091699289425,15.9712070790252,16.0583453873286,28448.7563308039,0.0,1.0
2017-01-03,21.96,22.0521,21.8664,21.91,70686,16.1754628093085,16.2433025235497,16.1065182137279,16.1386334313274,95964.1512765074,0.0,1.0
2017-01-04,22.2,22.2,22.08,22.1004,19120,16.3522438236179,16.3522438236179,16.2638533164632,16.2788797026795,25957.5385848233,0.0,1.0
2017-01-05,22.5,22.52,22.34,22.43,7664,16.5732200915046,16.5879518426971,16.455366081965,16.5216589623311,10404.7372235401,0.0,1.0
2017-01-06,22.45,22.5,22.395,22.48,17440,16.5363907135235,16.5732200915046,16.4958783977443,16.5584883403122,23676.7506756966,0.0,1.0
2017-01-09,22.16,22.28,22.11,22.28,6927,16.322780321233,16.4111708283877,16.2859509432519,16.4111708283877,9404.17728959576,0.0,1.0
2017-01-10,22.06,22.18,22.06,22.18,11818,16.2491215652708,16.3375120724255,16.2491215652708,16.3375120724255,16044.256851226,0.0,1.0
2017-01-11,22.26,22.2713,21.988,22.0,363937,16.3964390771953,16.404762516619,16.196087260978,16.2049263116934,494085.184097532,0.0,1.0
2017-01-12,22.45,22.5,22.37,22.42,17060,16.5363907135235,16.5732200915046,16.4774637087537,16.5142930867348,23160.8581724417,0.0,1.0
2017-01-13,22.54,22.62,22.41,22.62,12147,16.6026835938895,16.6616105986593,16.5069272111386,16.6616105986593,16490.9111500967,0.0,1.0
2017-01-17,22.42,22.56,22.34,22.56,14040,16.5142930867348,16.617415345082,16.455366081965,16.617415345082,19060.8703834163,0.0,1.0
2017-01-18,22.45,22.54,22.4,22.51,81368,16.5363907135235,16.6026835938895,16.4995613355424,16.5805859671009,110466.161065371,0.0,1.0
2017-01-19,22.6,22.64,22.41,22.41,13851,16.6468788474669,16.6763423498518,16.5069272111386,16.5069272111386,18804.2817436395,0.0,1.0
2017-01-20,22.9,22.9228,22.78,22.81,7323,16.8678551153536,16.884649311713,16.7794646081989,16.8015622349876,9941.79158246135,0.0,1.0
2017-01-23,22.96,22.965,22.85,22.8561,9012,16.912050368931,16.9157333067291,16.8310257373725,16.8355189214862,12234.7979982441,0.0,1.0
2017-01-24,23.18,23.18,23.18,23.18,447,17.0740996320479,17.0740996320479,17.0740996320479,17.0740996320479,606.852497249791,0.0,1.0
2017-01-25,23.37,23.3999,23.3,23.3,4746,17.2140512683761,17.2360752364089,17.1624901392026,17.1624901392026,6443.22584328304,0.0,1.0
2017-01-26,23.31,23.33,23.26,23.33,13213,17.1698560147988,17.1845877659912,17.1330266368177,17.1845877659912,17938.1253829116,0.0,1.0
2017-01-27,23.31,23.41,23.2596,23.41,34031,17.1698560147988,17.243514770761,17.1327320017938,17.243514770761,46200.8888901737,0.0,1.0
2017-01-30,23.07,23.07,22.96,23.03,9944,16.9930750004894,16.9930750004894,16.912050368931,16.9636114981045,13500.0922430692,0.0,1.0
2017-01-31,22.95,23.07,22.87,23.04,33442,16.9046844933347,16.9930750004894,16.8457574885649,16.9709773737007,45401.2555101288,0.0,1.0
2017-02-01,23.34,23.36,23.16,23.36,15299,17.1919536415875,17.2066853927799,17.0593678808554,17.2066853927799,20770.1037034106,0.0,1.0
2017-02-02,23.05,23.16,22.96,23.16,15563,16.978343249297,17.0593678808554,16.912050368931,17.0593678808554,21128.5132319877,0.0,1.0
2017-02-03,23.39,23.45,23.355,23.355,1962,17.2287830195686,17.2729782731459,17.2030024549818,17.2030024549818,2663.63445101586,0.0,1.0
2017-02-06,23.1142,23.21,23.1142,23.185,1260,17.0256321706247,17.0961972588366,17.0256321706247,17.077782569846,1710.59093184505,0.0,1.0
2017-02-07,22.96,23.09,22.96,23.09,2622,16.912050368931,17.0078067516819,16.912050368931,17.0078067516819,3559.6582724585,0.0,1.0
2017-02-08,23.08,23.08,22.93,23.03,19486,17.0004408760856,17.0004408760856,16.8899527421423,16.9636114981045,26454.4245221688,0.0,1.0
2017-02-09,22.82,22.87,22.78,22.84,23687,16.8089281105838,16.8457574885649,16.7794646081989,16.8236598617763,32157.7519068363,0.0,1.0
2017-02-10,22.75,22.84,22.71,22.81,16171,16.7573669814102,16.8236598617763,16.7279034790253,16.8015622349876,21953.9412371955,0.0,1.0
2017-02-13,22.9399,22.9595,22.64,22.64,38611,16.8972449589825,16.9116820751511,16.6763423498518,16.6763423498518,52418.7511662455,0.0,1.0
2017-02-14,22.88,22.885,22.84,22.84,15501,16.8531233641612,16.8568063019593,16.8236598617763,16.8236598617763,21044.3412972461,0.0,1.0
2017-02-15,22.83,22.83,22.69,22.6937,10253,16.81629398618,16.81629398618,16.7131717278329,16.7158971018035,13919.5943049264,0.0,1.0
2017-02-16,22.8495,22.86,22.73,22.8,26440,16.8306574435927,16.8383916129687,16.7426352302178,16.7941963593914,35895.2573317326,0.0,1.0
2017-02-17,22.59,22.59,22.5,22.54,29678,16.6395129718707,16.6395129718707,16.5732200915046,16.6026835938895,40291.2045042041,0.0,1.0
2017-02-21,22.85,22.87,22.77,22.77,29709,16.8310257373725,16.8457574885649,16.7720987326027,16.7720987326027,40333.290471575,0.0,1.0
2017-02-22,22.69,22.73,22.62,22.67,6338,16.7131717278329,16.7426352302178,16.6616105986593,16.6984399766404,8604.54390955073,0.0,1.0
2017-02-23,22.68,22.75,22.62,22.75,5748,16.7058058522367,16.7573669814102,16.6616105986593,16.7573669814102,7803.55291765502,0.0,1.0
2017-02-24,22.46,22.53,22.4,22.48,12913,16.5437565891197,16.5953177182933,16.4995613355424,16.5584883403122,17530.8418277105,0.0,1.0
2017-02-27,22.495,22.61,22.46,22.61,5377,16.5695371537065,16.6542447230631,16.5437565891197,16.6542447230631,7299.87892105622,0.0,1.0
2017-02-28,22.47,22.57,22.42,22.52,33291,16.551122464716,16.6247812206782,16.5142930867348,16.5879518426971,45196.2561206773,0.0,1.0
2017-03-01,22.6625,22.669,22.55,22.5584,31826,16.6929155699433,16.6977033890808,16.6100494694858,16.6162368049866,43207.3547594448,0.0,1.0
2017-03-02,22.49,22.58,22.485,22.58,13314,16.5658542159084,16.6321470962744,16.5621712781103,16.6321470962744,18075.2441798294,0.0,1.0
2017-03-03,22.49,22.52,22.35,22.52,13629,16.5658542159084,16.5879518426971,16.4627319575613,16.5879518426971,18502.8919127906,0.0,1.0
2017-03-06,22.26,22.43,22.181,22.43,9979,16.3964390771953,16.5216589623311,16.3382486599851,16.5216589623311,13547.6086578426,0.0,1.0
2017-03-07,22.31,22.36,22.3,22.31,11584,16.4332684551764,16.4700978331575,16.4259025795801,16.4332684551764,15726.5756781691,0.0,1.0
2017-03-08,21.92,22.24,21.92,22.24,24650,16.1459993069236,16.3817073260028,16.1459993069236,16.3817073260028,33465.1321190322,0.0,1.0
2017-03-09,21.87,21.94,21.84,21.94,6731,16.1091699289425,16.1607310581161,16.0870723021538,16.1607310581161,9138.08536686431,0.0,1.0
2017-03-10,22.14,22.16,22.06,22.115,28215,16.3080485700406,16.322780321233,16.2491215652708,16.28963388105,38305.018366673,0.0,1.0
2017-03-13,22.39,22.39,22.08,22.08,6715,16.4921954599462,16.4921954599462,16.2638533164632,16.2638533164632,9116.36357725356,0.0,1.0
2017-03-14,22.04,22.1,21.99,22.0669,12340,16.2343898140783,16.2785850676557,16.1975604360972,16.2542040194322,16752.9302372761,0.0,1.0
2017-03-15,22.46,22.47,22.06,22.06,8946,16.5437565891197,16.551122464716,16.2491215652708,16.2491215652708,12145.1956160999,0.0,1.0
2017-03-16,22.62,22.64,22.55,22.5701,12169,16.6616105986593,16.6763423498518,16.6100494694858,16.6248548794342,16520.7786108115,0.0,1.0
2017-03-17,22.79,22.8299,22.73,22.74,4648,16.7868304837951,16.8162203274241,16.7426352302178,16.750001105814,6310.17988191731,0.0,1.0
2017-03-20,22.68,22.76,22.65,22.73,13947,16.7058058522367,16.7647328570065,16.683708225448,16.7426352302178,18934.6124813039,0.0,1.0
2017-03-21,22.5764,22.92,22.57,22.88,22489,16.6294953810598,16.8825868665461,16.6247812206782,16.8531233641612,30531.3329097328,0.0,1.0
2017-03-22,22.4,22.44,22.3,22.41,13194,16.4995613355424,16.5290248379273,16.4259025795801,16.5069272111386,17912.3307577489,0.0,1.0
2017-03-23,22.2697,22.33,22.2341,22.27,7564,16.4035839765236,16.4480002063688,16.377361459401,16.4038049527915,10268.976038473,0.0,1.0
2017-03-24,22.31,22.3899,22.11,22.11,14459,16.4332684551764,16.4921218011902,16.2859509432519,16.2859509432519,19629.7097488472,0.0,1.0
2017-03-27,21.97,21.97,21.74,21.74,14644,16.1828286849047,16.1828286849047,16.0134135461916,16.0134135461916,19880.8679412214,0.0,1.0
2017-03-28,22.15,22.19,21.91,21.96,26185,16.3154144456368,16.3448779480217,16.1386334313274,16.1754628093085,35549.0663098116,0.0,1.0
2017-03-29,22.18,22.18,21.93,22.05,18755,16.3375120724255,16.3375120724255,16.1533651825198,16.2417556896745,25462.0102593284,0.0,1.0
2017-03-30,22.1065,22.16,22.085,22.12,7577,16.2833728867932,16.322780321233,16.2675362542613,16.2933168188481,10286.6249925317,0.0,1.0
2017-03-31,21.95,22.02,21.85,22.02,21782,16.1680969337123,16.2196580628859,16.0944381777501,16.2196580628859,29571.5013313086,0.0,1.0
2017-04-03,22.03,22.06,21.891,21.95,73568,16.2270239384821,16.2491215652708,16.1246382676946,16.1680969337123,99876.7886301401,0.0,1.0
2017-04-04,21.97,21.97,21.76,21.97,95165,16.1828286849047,16.1828286849047,16.028145297384,16.1828286849047,129197.131769075,0.0,1.0
2017-04-05,21.76,22.03,21.75,22.02,87859,16.028145297384,16.2270239384821,16.0207794217878,16.2196580628859,119278.419588075,0.0,1.0
2017-04-06,21.85,22.0,21.85,21.9,24493,16.0944381777501,16.2049263116934,16.0944381777501,16.1312675557312,33251.9870584767,0.0,1.0
2017-04-07,21.86,21.92,21.85,21.87,12445,16.1018040533463,16.1459993069236,16.0944381777501,16.1091699289425,16895.4794815965,0.0,1.0
2017-04-10,21.92,21.99,21.85,21.92,11293,16.1459993069236,16.1975604360972,16.0944381777501,16.1459993069236,15331.5106296239,0.0,1.0
2017-04-11,21.9974,22.11,21.87,22.01,17805,16.2030111840384,16.2859509432519,16.1091699289425,16.2122921872896,24172.2790011913,0.0,1.0
2017-04-12,22.13,22.22,21.98,22.22,26534,16.3006826944443,16.3669755748104,16.190194560501,16.3669755748104,36022.8728456957,0.0,1.0
2017-04-13,21.9,22.09,21.89,22.08,42108,16.1312675557312,16.2712191920594,16.123901680135,16.2638533164632,57166.3198080407,0.0,1.0
2017-04-17,22.09,22.1496,22.0601,22.12,13174,16.2712191920594,16.3151198106129,16.2491952240267,16.2933168188481,17885.1785207355,0.0,1.0
2017-04-18,21.9136,21.97,21.82,21.86,8352,16.141285146542,16.1828286849047,16.0723405509614,16.1018040533463,11338.7741768015,0.0,1.0
2017-04-19,21.55,21.93,21.55,21.93,25936,15.8734619098633,16.1533651825198,15.8734619098633,16.1533651825198,35211.0209589947,0.0,1.0
2017-04-20,21.61,21.7,21.6,21.66,16374,15.9176571634407,15.9839500438067,15.9102912878444,15.9544865414218,22229.5364428816,0.0,1.0
2017-04-21,21.45,21.53,21.362,21.49,15892,15.7998031539011,15.8587301586709,15.7349834486543,15.829266656286,21575.1675308583,0.0,1.0
2017-04-24,22.0108,22.04,21.93,21.93,18259,16.2128814573373,16.2343898140783,16.1533651825198,16.1533651825198,24788.6347813959,0.0,1.0
2017-04-25,22.239,22.239,22.05,22.05,9724,16.3809707384432,16.3809707384432,16.2417556896745,16.2417556896745,13201.4176359216,0.0,1.0
2017-04-26,22.05,22.15,22.05,22.07,8240,16.2417556896745,16.3154144456368,16.2417556896745,16.256487440867,11186.7216495264,0.0,1.0
2017-04-27,22.14,22.14,22.02,22.11,29975,16.3080485700406,16.3080485700406,16.2196580628859,16.2859509432519,40694.4152238533,0.0,1.0
2017-04-28,22.08,22.16,22.08,22.16,1775,16.2638533164632,16.322780321233,16.2638533164632,16.322780321233,2409.76103494045,0.0,1.0
2017-05-01,22.1,22.24,22.06,22.24,6688,16.2785850676557,16.3817073260028,16.2491215652708,16.3817073260028,9079.70805728544,0.0,1.0
2017-05-02,22.26,22.33,22.1,22.1,29267,16.3964390771953,16.4480002063688,16.2785850676557,16.2785850676557,39733.2260335785,0.0,1.0
2017-05-03,22.16,22.204,22.12,22.18,35283,16.322780321233,16.3551901738564,16.2933168188481,16.3375120724255,47900.6189272134,0.0,1.0
2017-05-04,21.905,21.98,21.85,21.98,16753,16.1349504935293,16.190194560501,16.0944381777501,16.190194560501,22744.0713342858,0.0,1.0
2017-05-05,22.58,22.59,22.03,22.03,5522,16.6321470962744,16.6395129718707,16.2270239384821,16.2270239384821,7496.73263940347,0.0,1.0
2017-05-08,22.42,22.43,22.36,22.36,6028,16.5142930867348,16.5216589623311,16.4700978331575,16.4700978331575,8183.68423584284,0.0,1.0
2017-05-09,22.42,22.59,22.42,22.53,14271,16.5142930867348,16.6395129718707,16.5142930867348,16.5953177182933,19374.4787209212,0.0,1.0
2017-05-10,22.72,22.74,22.45,22.45,11365,16.7352693546216,16.750001105814,16.5363907135235,16.5363907135235,15429.2586828722,0.0,1.0
2017-05-11,22.73,22.76,22.59,22.68,14338,16.7426352302178,16.7647328570065,16.6395129718707,16.7058058522367,19465.4387149161,0.0,1.0
2017-05-12,22.89,22.9,22.7201,22.7776,16271,16.8604892397574,16.8678551153536,16.7353430133775,16.7776967980558,22089.7024222625,0.0,1.0
2017-05-15,23.0,23.06,22.98,23.06,18427,16.9415138713158,16.9857091248932,16.9267821201234,16.9857091248932,25016.7135723086,0.0,1.0
2017-05-16,23.2664,23.28,23.14,23.15,18427,17.1377407971993,17.1477583880101,17.044636129663,17.0520020052592,25016.7135723085,0.0,1.0
2017-05-17,23.03,23.25,23.03,23.2,37626,16.9636114981045,17.1256607612215,16.9636114981045,17.0888313832403,51081.5034933348,0.0,1.0
2017-05-18,22.8306,22.88,22.71,22.74,17436,16.8167359387158,16.8531233641612,16.7279034790253,16.750001105814,23671.3202282939,0.0,1.0
2017-05-19,23.39,23.39,23.25,23.26,18060,17.2287830195686,17.2287830195686,17.1256607612215,17.1330266368177,24518.4700231124,0.0,1.0
2017-05-22,23.47,23.56,23.42,23.56,27859,17.2877100243384,17.3540029047044,17.2508806463573,17.3540029047044,37821.7085478343,0.0,1.0
2017-05-23,23.38,23.42,23.33,23.4,8381,17.2214171439724,17.2508806463573,17.1845877659912,17.2361488951648,11378.1449204709,0.0,1.0
2017-05-24,23.5,23.5,23.28,23.41,132097,17.3098076511271,17.3098076511271,17.1477583880101,17.243514770761,179336.452638044,0.0,1.0
2017-05-25,23.329,23.64,23.2896,23.58,68773,17.1838511784316,17.4129299094742,17.1548296285825,17.3687346558969,93367.0398061744,0.0,1.0
2017-05-26,23.17,23.1999,23.0501,23.0501,16522,17.0667337564517,17.0887577244844,16.9784169080529,16.9784169080529,22430.4629967808,0.0,1.0
2017-05-30,23.02,23.02,22.96,22.96,15579,16.9562456225083,16.9562456225083,16.912050368931,16.912050368931,21150.2350215984,0.0,1.0
2017-05-31,22.66,22.81,22.63,22.76,171666,16.6910741010442,16.8015622349876,16.6689764742555,16.7647328570065,233055.795957232,0.0,1.0
2017-06-01,22.89,22.89,22.57,22.57,30698,16.8604892397574,16.8604892397574,16.6247812206782,16.6247812206782,41675.9685918883,0.0,1.0
2017-06-02,22.85,22.87,22.75,22.75,13807,16.8310257373725,16.8457574885649,16.7573669814102,16.7573669814102,18744.54682221,0.0,1.0
2017-06-05,22.79,22.81,22.69,22.74,18096,16.7868304837951,16.8015622349876,16.7131717278329,16.750001105814,24567.3440497366,0.0,1.0
2017-06-06,22.632,22.67,22.49,22.53,55692,16.6704496493748,16.6984399766404,16.5658542159084,16.5953177182933,75608.1191875512,0.0,1.0
2017-06-07,22.5,22.6,22.43,22.6,9312,16.5732200915046,16.6468788474669,16.5216589623311,16.6468788474669,12642.0815534453,0.0,1.0
2017-06-08,22.41,22.43,22.33,22.42,23610,16.5069272111386,16.5216589623311,16.4480002063688,16.5142930867348,32053.2157943346,0.0,1.0
2017-06-09,22.45,22.5,22.33,22.5,18226,16.5363907135235,16.5732200915046,16.4480002063688,16.5732200915046,24743.8335903237,0.0,1.0
2017-06-12,22.65,22.65,22.46,22.46,16787,16.683708225448,16.683708225448,16.5437565891197,16.5437565891197,22790.2301372086,0.0,1.0
2017-06-13,22.75,22.81,22.64,22.66,44612,16.7573669814102,16.8015622349876,16.6763423498518,16.6910741010442,60565.7798821202,0.0,1.0
2017-06-14,22.57,22.82,22.56,22.82,10017,16.6247812206782,16.8089281105838,16.617415345082,16.8089281105838,13599.1979081681,0.0,1.0
2017-06-15,22.14,22.25,22.08,22.25,4075,16.3080485700406,16.389073201599,16.2638533164632,16.389073201599,5532.26829148298,0.0,1.0
2017-06-16,22.37,22.37,22.24,22.26,1276,16.4774637087537,16.4774637087537,16.3817073260028,16.3964390771953,1732.31272145578,0.0,1.0
2017-06-19,22.41,22.48,22.41,22.48,2232,16.5069272111386,16.5584883403122,16.5069272111386,16.5584883403122,3030.18965069695,0.0,1.0
2017-06-20,21.76,21.9,21.68,21.9,58984,16.3615469244959,16.4668142300763,16.30139417845,16.4668142300763,78445.6290058004,0.45263,1.0
2017-06-21,21.53,21.68,21.48,21.54,31678,16.1886077796139,16.30139417845,16.1510123133351,16.1961268728696,42130.0799478796,0.0,1.0
2017-06-22,21.56,21.59,21.49,21.49,10380,16.2111650593811,16.2337223391483,16.1585314065909,16.1585314065909,13804.8560470671,0.0,1.0
2017-06-23,21.73,21.74,21.56,21.58,6073,16.3389896447287,16.3465087379845,16.2111650593811,16.2262032458926,8076.7717508515,0.0,1.0
2017-06-26,21.58,21.84,21.54,21.84,6394,16.2262032458926,16.4216996705419,16.1961268728696,16.4216996705419,8503.68492918564,0.0,1.0
2017-06-27,21.74,21.77,21.68,21.74,26224,16.3465087379845,16.3690660177517,16.30139417845,16.3465087379845,34876.5457589872,0.0,1.0
2017-06-28,21.9,21.92,21.78,21.92,8559,16.4668142300763,16.4818524165878,16.3765851110074,16.4818524165878,11383.0214746481,0.0,1.0
2017-06-29,21.76,21.95,21.68,21.91,23066,16.3615469244959,16.504409696355,16.30139417845,16.4743333233321,30676.5712506407,0.0,1.0
2017-06-30,22.1,22.1,21.98,21.98,1531,16.6171960951912,16.6171960951912,16.5269669761223,16.5269669761223,2036.14976956259,0.0,1.0
2017-07-03,22.24,22.35,22.24,22.32,98069,16.7224634007716,16.8051734265848,16.7224634007716,16.7826161468175,130426.630797671,0.0,1.0
2017-07-05,22.14,22.24,22.07,22.24,14898,16.6472724682142,16.7224634007716,16.594638815424,16.7224634007716,19813.5592860506,0.0,1.0
2017-07-06,22.15,22.28,22.13,22.2087,14612,16.6547915614699,16.7525397737946,16.6397533749584,16.6989286388811,19433.1942735785,0.0,1.0
2017-07-07,22.14,22.14,21.95,22.02,10619,16.6472724682142,16.6472724682142,16.504409696355,16.5570433491452,14122.7135225246,0.0,1.0
2017-07-10,22.21,22.26,22.21,22.26,611,16.6999061210044,16.7375015872831,16.6999061210044,16.7375015872831,812.597981190557,0.0,1.0
2017-07-11,22.36,22.36,22.13,22.13,12060,16.8126925198405,16.8126925198405,16.6397533749584,16.6397533749584,16039.1680084421,0.0,1.0
2017-07-12,22.84,22.89,22.78,22.78,16362,17.1736089961161,17.2112044623949,17.1284944365817,17.1284944365817,21760.6025666775,0.0,1.0
2017-07-13,23.15,23.15,23.0,23.0,8714,17.4067008870442,17.4067008870442,17.293914488208,17.293914488208,11589.1633520369,0.0,1.0
2017-07-14,23.31,23.31,23.16,23.2,3478,17.527006379136,17.527006379136,17.4142199802999,17.4442963533229,4625.55773908473,0.0,1.0
2017-07-17,23.62,23.69,23.54,23.54,38120,17.7600982700641,17.8127319228543,17.6999455240181,17.6999455240181,50697.602361676,0.0,1.0
2017-07-18,23.73,23.89,23.69,23.77,11061,17.8428082958772,17.9631137879691,17.8127319228543,17.8728846689002,14710.5503599817,0.0,1.0
2017-07-19,23.95,23.95,23.81,23.81,19209,18.0082283475036,18.0082283475036,17.9029610419232,17.9029610419232,25546.9633726505,0.0,1.0
2017-07-20,24.09,24.16,24.07,24.07,6076,18.113495653084,18.1661293058742,18.0984574665725,18.0984574665725,8080.76159363965,0.0,1.0
2017-07-21,23.83,24.0,23.74,23.97,14704,17.9179992284347,18.0458238137823,17.850327389133,18.0232665340151,19555.5494524156,0.0,1.0
2017-07-24,23.84,23.92,23.78,23.92,78401,17.9255183216904,17.9856710677363,17.8804037621559,17.9856710677363,104269.22147843,0.0,1.0
2017-07-25,24.09,24.14,24.06,24.09,4858,18.113495653084,18.1510911193627,18.0909383733167,18.113495653084,6460.88542164276,0.0,1.0
2017-07-26,24.45,24.46,24.22,24.24,15450,18.3841830102907,18.3917021035464,18.2112438654086,18.2262820519201,20547.6903590739,0.0,1.0
2017-07-27,24.33,24.42,24.33,24.42,2042,18.2939538912218,18.3616257305235,18.2939538912218,18.3616257305235,2715.7529911475,0.0,1.0
2017-07-28,24.58,24.58,24.3,24.3,16309,18.4819312226154,18.4819312226154,18.2713966114546,18.2713966114546,21690.1153440864,0.0,1.0
2017-07-31,24.61,24.65,24.35,24.46,27878,18.5044885023826,18.5345648754056,18.3089920777333,18.3917021035464,37076.2790828648,0.0,1.0
2017-08-01,24.68,24.76,24.61,24.7,10966,18.5571221551728,18.6172749012187,18.5044885023826,18.5721603416843,14584.2053383562,0.0,1.0
2017-08-02,24.75,24.78,24.62,24.64,4351,18.609755807963,18.6323130877302,18.5120075956383,18.5270457821498,5786.60199044209,0.0,1.0
2017-08-03,24.62,24.73,24.62,24.68,4027,18.5120075956383,18.5947176214515,18.5120075956383,18.5571221551728,5355.69896931978,0.0,1.0
2017-08-04,24.62,24.62,24.51,24.51,1998,18.5120075956383,18.5120075956383,18.4292975698252,18.4292975698252,2657.23529692101,0.0,1.0
2017-08-07,24.75,24.77,24.65,24.65,6583,18.609755807963,18.6247939944745,18.5345648754056,18.5345648754056,8755.04502484034,0.0,1.0
2017-08-08,24.61,24.81,24.61,24.81,12263,18.5044885023826,18.6548703674974,18.5044885023826,18.6548703674974,16309.1473704416,0.0,1.0
2017-08-09,24.69,24.69,24.56,24.56,6251,18.5646412484285,18.5646412484285,18.4668930361039,18.4668930361039,8313.50242294958,0.0,1.0
2017-08-10,24.29,24.46,24.26,24.42,11449,18.2638775181988,18.3917021035464,18.2413202384316,18.3616257305235,15226.5700272516,0.0,1.0
2017-08-11,24.17,24.28,24.04,24.05,5253,18.1736483991299,18.2563584249431,18.0759001868053,18.083419280061,6986.21472208512,0.0,1.0
2017-08-14,24.37,24.5,24.37,24.4,4769,18.3240302642448,18.4217784765694,18.3240302642448,18.346587544012,6342.52008559373,0.0,1.0
2017-08-15,24.31,24.31,24.09,24.12,4771,18.2789157047103,18.2789157047103,18.113495653084,18.1360529328512,6345.17998078586,0.0,1.0
2017-08-16,24.45,24.5,24.33,24.33,7724,18.3841830102907,18.4217784765694,18.2939538912218,18.2939538912218,10272.5152319409,0.0,1.0
2017-08-17,24.05,24.25,24.04,24.24,3386,18.083419280061,18.2338011451758,18.0759001868053,18.2262820519201,4503.20256024752,0.0,1.0
2017-08-18,24.29,24.39,24.14,24.22,21060,18.2638775181988,18.3390684507562,18.1510911193627,18.2112438654086,28008.6963729512,0.0,1.0
2017-08-21,24.25,24.44,24.25,24.44,13775,18.2338011451758,18.376663917035,18.2338011451758,18.376663917035,18320.0281356792,0.0,1.0
2017-08-22,24.35,24.36,24.32,24.35,4781,18.3089920777333,18.316511170989,18.286434797966,18.3089920777333,6358.47945674641,0.0,1.0
2017-08-23,24.48,24.49,24.39,24.45,5141,18.4067402900579,18.4142593833137,18.3390684507562,18.3841830102907,6837.26059132679,0.0,1.0
2017-08-24,24.57,24.63,24.53,24.62,14647,18.4744121293596,18.5195266888941,18.4443357563366,18.5120075956383,19479.7424394405,0.0,1.0
2017-08-25,24.81,24.85,24.77,24.82,9176,18.6548703674974,18.6849467405204,18.6247939944745,18.6623894607532,12203.599141415,0.0,1.0
2017-08-28,24.68,24.79,24.68,24.77,7661,18.5571221551728,18.6398321809859,18.5571221551728,18.6247939944745,10188.7285333893,0.0,1.0
2017-08-29,24.75,24.8,24.5,24.57,8575,18.609755807963,18.6473512742417,18.4217784765694,18.4744121293596,11404.300636185,0.0,1.0
2017-08-30,24.71,24.74,24.7,24.73,2902,18.57967943494,18.6022367147072,18.5721603416843,18.5947176214515,3859.50792375614,0.0,1.0
2017-08-31,25.1,25.13,24.95,24.99,40515,18.872924071914,18.8954813516812,18.7601376730778,18.7902140461008,53882.8268542315,0.0,1.0
2017-09-01,25.25,25.29,25.16,25.16,9780,18.9857104707501,19.0157868437731,18.9180386314484,18.9180386314484,13006.8874894332,0.0,1.0
2017-09-05,25.26,25.41,25.16,25.17,8901,18.9932295640059,19.106015962842,18.9180386314484,18.9255577247042,11837.8635524994,0.0,1.0
2017-09-06,25.32,25.32,25.26,25.27,6624,19.0383441235403,19.0383441235403,18.9932295640059,19.0007486572616,8809.57287627867,0.0,1.0
2017-09-07,25.55,25.56,25.44,25.54,5993,19.2112832684224,19.2188023616781,19.1285732426092,19.2037641751666,7970.37594316697,0.0,1.0
2017-09-08,25.33,25.5,25.31,25.5,12137,19.0458632167961,19.1736878021437,19.0308250302846,19.1736878021437,16141.5739733384,0.0,1.0
2017-09-11,25.36,25.39,25.26,25.27,9126,19.0684204965633,19.0909777763305,18.9932295640059,19.0007486572616,12137.1017616122,0.0,1.0
2017-09-12,25.48,25.53,25.39,25.39,11132,19.1586496156322,19.1962450819109,19.0909777763305,19.0909777763305,14804.9766393016,0.0,1.0
2017-09-13,25.47,25.52,25.46,25.52,1057,19.1511305223764,19.1887259886552,19.1436114291207,19.1887259886552,1405.75460903179,0.0,1.0
2017-09-14,25.54,25.59,25.4,25.4,4031,19.2037641751666,19.2413596414454,19.0984968695862,19.0984968695862,5361.01875970401,0.0,1.0
2017-09-15,25.58,25.75,25.46,25.7,26676,19.2338405481896,19.3616651335372,19.1436114291207,19.3240696672585,35477.6820724049,0.0,1.0
2017-09-18,25.67,25.75,25.63,25.65,23775,19.3015123874913,19.3616651335372,19.2714360144683,19.2864742009798,31619.5040962448,0.0,1.0
2017-09-19,25.83,25.83,25.74,25.8,3589,19.4218178795832,19.4218178795832,19.3541460402815,19.399260599816,4773.18192224699,0.0,1.0
2017-09-20,25.68,25.93,25.63,25.83,12347,19.309031480747,19.4970088121406,19.2714360144683,19.4218178795832,16420.8629685104,0.0,1.0
2017-09-21,26.06,26.1,25.9,25.9,6852,19.5947570244653,19.6248333974882,19.4744515323734,19.4744515323734,9112.80092817954,0.0,1.0
2017-09-22,26.17,26.26,26.13,26.14,6979,19.6774670502784,19.7451388895801,19.6473906772555,19.6549097705112,9281.70427287876,0.0,1.0
2017-09-25,26.23,26.33,26.18,26.23,30951,19.7225816098129,19.7977725423703,19.6849861435342,19.7225816098129,41163.2080455466,0.0,1.0
2017-09-26,25.87,25.92,25.79,25.9,20399,19.4518942526062,19.4894897188849,19.3917415065602,19.4744515323734,27129.6010119577,0.0,1.0
2017-09-27,25.92,25.93,25.71,25.71,13270,19.4894897188849,19.4970088121406,19.3315887605143,19.3315887605143,17648.4045996705,0.0,1.0
2017-09-28,26.04,26.06,25.94,25.96,13864,19.5797188379538,19.5947570244653,19.5045279053964,19.5195660919078,18438.3934717281,0.0,1.0
2017-09-29,26.05,26.07,25.87,25.92,7422,19.5872379312095,19.602276117721,19.4518942526062,19.4894897188849,9870.87105793181,0.0,1.0
2017-10-02,25.94,26.0,25.76,25.83,67765,19.5045279053964,19.5496424649308,19.369184226793,19.4218178795832,90123.8988467727,0.0,1.0
2017-10-03,26.16,26.16,25.99,26.04,40174,19.6699479570227,19.6699479570227,19.5421233716751,19.5797188379538,53429.3147239763,0.0,1.0
2017-10-04,25.96,26.08,25.9,26.01,19225,19.5195660919078,19.6097952109767,19.4744515323734,19.5571615581866,25568.2425341874,0.0,1.0
2017-10-05,26.01,26.13,26.01,26.09,23399,19.5571615581866,19.6473906772555,19.5571615581866,19.6173143042325,31119.4438001274,0.0,1.0
2017-10-06,25.88,25.88,25.71,25.75,14327,19.4594133458619,19.4594133458619,19.3315887605143,19.3616651335372,19054.1592087024,0.0,1.0
2017-10-09,25.98,25.98,25.89,25.95,4040,19.5346042784193,19.5346042784193,19.4669324391176,19.5120469986521,5372.98828806851,0.0,1.0
2017-10-10,26.31,26.32,26.16,26.24,17991,19.7827343558588,19.7902534491146,19.6699479570227,19.7301007030686,23927.0872006536,0.0,1.0
2017-10-11,26.35,26.4,26.26,26.36,8786,19.8128107288818,19.8504061951605,19.7451388895801,19.8203298221375,11684.919578953,0.0,1.0
2017-10-12,26.44,26.5,26.4,26.45,4217,19.8804825681835,19.9255971277179,19.8504061951605,19.8880016614392,5608.38901257052,0.0,1.0
2017-10-13,26.52,26.54,26.48,26.48,4681,19.9406353142294,19.9556735007409,19.9105589412065,19.9105589412065,6225.48469714077,0.0,1.0
2017-10-16,26.41,26.51,26.39,26.46,3692,19.8579252884163,19.9331162209737,19.8428871019048,19.895520754695,4910.16652464081,0.0,1.0
2017-10-17,26.2,26.27,26.1,26.27,6905,19.7000243300457,19.7526579828359,19.6248333974882,19.7526579828359,9183.28815077054,0.0,1.0
2017-10-18,26.14,26.22,26.08,26.13,23925,19.6549097705112,19.7150625165571,19.6097952109767,19.6473906772555,31818.9962356532,0.0,1.0
2017-10-19,26.23,26.23,26.13,26.14,3462,19.7225816098129,19.7225816098129,19.6473906772555,19.6549097705112,4604.27857754781,0.0,1.0
2017-10-20,26.27,26.3,26.18,26.3,2360,19.7526579828359,19.7752152626031,19.6849861435342,19.7752152626031,3138.67632669348,0.0,1.0
2017-10-23,26.07,26.15,26.07,26.15,4755,19.602276117721,19.6624288637669,19.602276117721,19.6624288637669,6323.90081924895,0.0,1.0
2017-10-24,26.07,26.13,26.05,26.13,6867,19.602276117721,19.6473906772555,19.5872379312095,19.6473906772555,9132.75014212041,0.0,1.0
2017-10-25,26.19,26.35,26.08,26.35,8334,19.6925052367899,19.8128107288818,19.6097952109767,19.8128107288818,11083.7832655354,0.0,1.0
2017-10-26,25.83,25.9,25.74,25.76,23865,19.4218178795832,19.4744515323734,19.3541460402815,19.369184226793,31739.1993798898,0.0,1.0
2017-10-27,25.94,25.94,25.68,25.68,1863,19.5045279053964,19.5045279053964,19.309031480747,19.309031480747,2477.69237145337,0.0,1.0
2017-10-30,26.15,26.15,26.04,26.05,26705,19.6624288637669,19.6624288637669,19.5797188379538,19.5872379312095,35516.2505526906,0.0,1.0
2017-10-31,26.08,26.08,25.95,26.04,19031,19.6097952109767,19.6097952109767,19.5120469986521,19.5797188379538,25310.2327005525,0.0,1.0
2017-11-01,26.33,26.36,26.26,26.28,17249,19.7977725423703,19.8203298221375,19.7451388895801,19.7601770760916,22940.2660843796,0.0,1.0
2017-11-02,26.25,26.27,26.09,26.15,10118,19.7376197963244,19.7526579828359,19.6173143042325,19.6624288637669,13456.4097769003,0.0,1.0
2017-11-03,26.37,26.37,26.22,26.25,344963,19.8278489153933,19.8278489153933,19.7150625165571,19.7376197963244,458782.712578459,0.0,1.0
2017-11-06,26.59,26.59,26.29,26.39,65789,19.9932689670196,19.9932689670196,19.7676961693473,19.8428871019048,87495.9223969652,0.0,1.0
2017-11-07,26.31,26.4,26.22,26.37,14874,19.7827343558588,19.8504061951605,19.7150625165571,19.8278489153933,19781.6405437453,0.0,1.0
2017-11-08,26.47,26.54,26.46,26.46,10150,19.9030398479507,19.9556735007409,19.895520754695,19.895520754695,13498.9680999741,0.0,1.0
2017-11-09,26.14,26.29,26.09,26.22,6881,19.6549097705112,19.7676961693473,19.6173143042325,19.7150625165571,9151.3694084652,0.0,1.0
2017-11-10,26.12,26.17,26.01,26.09,9763,19.6398715839997,19.6774670502784,19.5571615581866,19.6173143042325,12984.2783803002,0.0,1.0
2017-11-13,26.03,26.04,25.8,25.89,7100,19.572199744698,19.5797188379538,19.399260599816,19.4669324391176,9442.62793200161,0.0,1.0
2017-11-14,25.69,25.7,25.62,25.64,13609,19.3165505740028,19.3240696672585,19.2639169212126,19.2789551077241,18099.2568347337,0.0,1.0
2017-11-15,25.33,25.41,25.27,25.34,17784,19.0458632167961,19.106015962842,19.0007486572616,19.0533823100518,23651.7880482698,0.0,1.0
2017-11-16,25.62,25.67,25.53,25.59,12536,19.2639169212126,19.3015123874913,19.1962450819109,19.2413596414454,16672.223064165,0.0,1.0
2017-11-17,25.3,25.32,25.25,25.25,6485,19.0233059370288,19.0383441235403,18.9857104707501,18.9857104707501,8624.71016042681,0.0,1.0
2017-11-20,25.38,25.47,25.35,25.47,9829,19.0834586830748,19.1511305223764,19.0609014033075,19.1511305223764,13072.0549216399,0.0,1.0
2017-11-21,25.71,25.84,25.65,25.65,6870,19.3315887605143,19.4293369728389,19.2864742009798,19.2864742009798,9136.73998490857,0.0,1.0
2017-11-22,25.83,25.84,25.69,25.7,4098,19.4218178795832,19.4293369728389,19.3165505740028,19.3240696672585,5450.12524863978,0.0,1.0
2017-11-24,25.81,25.95,25.81,25.95,7429,19.4067796930717,19.5120469986521,19.4067796930717,19.5120469986521,9880.18069110419,0.0,1.0
2017-11-27,25.48,25.57,25.43,25.57,7726,19.1586496156322,19.2263214549339,19.1210541493535,19.2263214549339,10275.175127133,0.0,1.0
2017-11-28,25.44,25.44,25.34,25.34,25587,19.1285732426092,19.1285732426092,19.0533823100518,19.0533823100518,34029.3691402993,0.0,1.0
2017-11-29,25.15,25.32,25.14,25.32,10676,18.9105195381927,19.0383441235403,18.9030004449369,19.0383441235403,14198.5205354998,0.0,1.0
2017-11-30,25.08,25.27,25.05,25.15,10799,18.8578858854025,19.0007486572616,18.8353286056353,18.9105195381927,14362.1040898148,0.0,1.0
2017-12-01,25.29,25.3,25.1,25.19,17870,19.0157868437731,19.0233059370288,18.872924071914,18.9405959112157,23766.1635415307,0.0,1.0
2017-12-04,25.14,25.29,25.12,25.29,5373,18.9030004449369,19.0157868437731,18.8879622584255,19.0157868437731,7145.80843361192,0.0,1.0
2017-12-05,25.03,25.11,24.86,24.88,695079,18.8202904191238,18.8804431651697,18.6924658337761,18.7075040202876,924418.645119397,0.0,1.0
2017-12-06,24.87,24.87,24.76,24.79,10540,18.6999849270319,18.6999849270319,18.6172749012187,18.6398321809859,14017.6476624362,0.0,1.0
2017-12-07,24.64,24.81,24.64,24.81,5175,18.5270457821498,18.6548703674974,18.5270457821498,18.6548703674974,6882.47880959271,0.0,1.0
2017-12-08,24.88,24.89,24.73,24.73,3895,18.7075040202876,18.7150231135434,18.5947176214515,18.5947176214515,5180.14588664032,0.0,1.0
2017-12-11,24.81,24.81,24.61,24.61,6679,18.6548703674974,18.6548703674974,18.5044885023826,18.5044885023826,8882.71999406179,0.0,1.0
2017-12-12,25.11,25.11,24.97,24.97,9017,18.8804431651697,18.8804431651697,18.7751758595893,18.7751758595893,11992.137473642,0.0,1.0
2017-12-13,24.99,25.1,24.88,25.0,15791,18.7902140461008,18.872924071914,18.7075040202876,18.7977331393565,21001.2024893292,0.0,1.0
2017-12-14,24.97,25.15,24.93,25.15,12003,18.7751758595893,18.9105195381927,18.7450994865663,18.9105195381927,15963.3609954669,0.0,1.0
2017-12-15,24.75,24.87,24.71,24.83,2259,18.609755807963,18.6999849270319,18.57967943494,18.6699085540089,3004.35161949177,0.0,1.0
2017-12-18,25.0,25.12,24.99,25.1,46068,18.7977331393565,18.8879622584255,18.7902140461008,18.872924071914,61268.0258551338,0.0,1.0
2017-12-19,24.74,24.93,24.6,24.93,31617,18.7416828105909,18.8856165104298,18.6356264001834,18.8856165104298,41736.0910386327,0.185456,1.0
2017-12-20,24.66,24.8,24.64,24.78,14194,18.6810791475009,18.7871355579085,18.6659282317284,18.771984642136,18736.8212101829,0.0,1.0
2017-12-21,25.02,25.08,24.96,24.96,13781,18.953795631406,18.9992483787236,18.9083428840885,18.9083428840885,18191.6396433374,0.0,1.0
2017-12-22,25.16,25.21,25.04,25.2,17436,19.0598520418136,19.0977293312448,18.9689465471785,19.0901538733586,23016.4305073093,0.0,1.0
2017-12-26,25.25,25.32,25.19,25.25,13212,19.1280311627899,19.1810593679936,19.0825784154723,19.1280311627899,17440.5299301772,0.0,1.0
2017-12-27,25.45,25.56,25.45,25.48,6764,19.2795403205149,19.3628703572637,19.2795403205149,19.3022666941737,8928.83321584311,0.0,1.0
2017-12-28,25.69,25.77,25.69,25.77,1741,19.461351309785,19.521954972875,19.461351309785,19.521954972875,2298.21091495902,0.0,1.0
2017-12-29,25.8,25.93,25.78,25.78,2156,19.5446813465338,19.6431622990551,19.5295304307613,19.5295304307613,2846.03258624449,0.0,1.0
2018-01-02,26.05,26.05,25.9,26.03,55365,19.7340677936901,19.7340677936901,19.6204359253963,19.7189168779176,73084.691158361,0.0,1.0
2018-01-03,26.27,26.27,26.15,26.19,42704,19.9007278671877,19.9007278671877,19.8098223725527,19.8401242040977,56371.5100013844,0.0,1.0
2018-01-04,26.67,26.67,26.51,26.58,25199,20.2037461826378,20.2037461826378,20.0825388564578,20.1355670616616,33263.9958908975,0.0,1.0
2018-01-05,26.97,27.01,26.78,26.79,6944,20.4310099192254,20.4613117507705,20.2870762193866,20.2946516772729,9166.44261543682,0.0,1.0
2018-01-08,26.9,26.9,26.47,26.47,50184,20.3779817140217,20.3779817140217,20.0522370249128,20.0522370249128,66245.5006067223,0.0,1.0
2018-01-09,26.96,26.96,26.82,26.82,19408,20.4234344613392,20.4234344613392,20.3173780509316,20.3173780509316,25619.5734850803,0.0,1.0
2018-01-10,27.06,27.17,27.04,27.15,8914,20.4991890402017,20.5825190769505,20.4840381244292,20.567368161178,11766.9454887678,0.0,1.0
2018-01-11,27.25,27.3,27.15,27.16,21732,20.6431227400405,20.6810000294718,20.567368161178,20.5749436190643,28687.3748442789,0.0,1.0
2018-01-12,27.6,27.61,27.37,27.37,8471,20.9082637660594,20.9158392239457,20.7340282346756,20.7340282346756,11182.1623553233,0.0,1.0
2018-01-16,27.5,27.71,27.5,27.61,26881,20.8325091871969,20.9915938028082,20.8325091871969,20.9158392239457,35484.3237248785,0.0,1.0
2018-01-17,27.77,27.88,27.6,27.6,7023,21.0370465501257,21.1203765868745,20.9082637660594,20.9082637660594,9270.72674081404,0.0,1.0
2018-01-18,27.68,27.77,27.58,27.73,2675,20.9688674291494,21.0370465501257,20.8931128502869,21.0067447185807,3531.13968840632,0.0,1.0
2018-01-19,27.68,27.72,27.61,27.71,18443,20.9688674291494,20.9991692606945,20.9158392239457,20.9915938028082,24345.7230928141,0.0,1.0
2018-01-22,27.87,27.87,27.69,27.69,14515,21.1128011289883,21.1128011289883,20.9764428870357,20.9764428870357,19160.5579727916,0.0,1.0
2018-01-23,27.87,27.9,27.82,27.82,5627,21.1128011289883,21.135527502647,21.074923839557,21.074923839557,7427.93384174291,0.0,1.0
2018-01-24,28.08,28.13,27.95,28.01,21044,21.2718857445996,21.3097630340308,21.1734047920783,21.2188575393958,27779.1789169429,0.0,1.0
2018-01-25,27.94,28.35,27.94,28.22,58562,21.165829334192,21.4764231075284,21.165829334192,21.3779421550071,77304.898105589,0.0,1.0
2018-01-26,28.01,28.03,27.91,27.95,8932,21.2188575393958,21.2340084551683,21.1431029605333,21.1734047920783,11790.7064287272,0.0,1.0
2018-01-29,27.61,27.77,27.57,27.77,4005,20.9158392239457,21.0370465501257,20.8855373924007,21.0370465501257,5286.80914095972,0.0,1.0
2018-01-30,27.23,27.49,27.23,27.42,12040,20.627971824268,20.8249337293106,20.627971824268,20.7719055241069,15893.4287283783,0.0,1.0
2018-01-31,27.33,27.5,27.28,27.42,5290,20.7037264031306,20.8325091871969,20.6658491136993,20.7719055241069,6983.07624361471,0.0,1.0
2018-02-01,27.8,27.83,27.44,27.49,11250,21.0597729237845,21.0824992974432,20.7870564398794,20.8249337293106,14850.587474606,0.0,1.0
2018-02-02,27.0,27.61,27.0,27.61,6714,20.4537362928842,20.9158392239457,20.4537362928842,20.9158392239457,8862.83060484485,0.0,1.0
2018-02-05,26.1,26.91,25.99,26.75,38629,19.7719450831214,20.3855571719079,19.6886150463726,20.2643498457279,50992.2972050271,0.0,1.0
2018-02-06,26.29,26.37,25.75,25.75,27942,19.9158787829602,19.9764824460502,19.5068040571025,19.5068040571025,36884.8991302614,0.0,1.0
2018-02-07,26.14,26.59,26.1,26.48,8856,19.8022469146664,20.1431425195478,19.7719450831214,20.059812482799,11690.3824600098,0.0,1.0
2018-02-08,25.56,25.94,25.56,25.9,10936,19.3628703572637,19.6507377569413,19.3628703572637,19.6204359253963,14436.091077537,0.0,1.0
2018-02-09,25.61,25.69,24.97,25.69,64323,19.400747646695,19.461351309785,18.9159183419748,19.461351309785,84909.7189448071,0.0,1.0
2018-02-12,26.25,26.29,25.92,25.92,18605,19.8855769514152,19.9158787829602,19.6355868411688,19.6355868411688,24559.5715524484,0.0,1.0
2018-02-13,26.43,26.43,26.26,26.43,5791,20.0219351933678,20.0219351933678,19.8931524093015,20.0219351933678,7644.42240581716,0.0,1.0
2018-02-14,26.62,26.62,26.23,26.29,17585,20.1658688932066,20.1658688932066,19.8704260356427,19.9158787829602,23213.1182880841,0.0,1.0
2018-02-15,26.86,26.86,26.57,26.76,4602,20.3476798824767,20.3476798824767,20.1279916037753,20.2719253036141,6074.88031627881,0.0,1.0
2018-02-16,27.01,27.26,26.81,27.03,11014,20.4613117507705,20.6506981979268,20.3098025930454,20.476462666543,14539.0551506942,0.0,1.0
2018-02-20,26.81,26.97,26.76,26.92,18877,20.3098025930454,20.4310099192254,20.2719253036141,20.3931326297942,24918.6257562788,0.0,1.0
2018-02-21,26.77,27.06,26.7,26.93,11046,20.2795007615004,20.4991890402017,20.2264725562966,20.4007080876804,14581.2968217331,0.0,1.0
2018-02-22,26.95,27.15,26.91,26.91,7908,20.4158590034529,20.567368161178,20.3855571719079,20.3855571719079,10438.9729554831,0.0,1.0
2018-02-23,27.42,27.42,27.29,27.29,3390,20.7719055241069,20.7719055241069,20.6734245715856,20.6734245715856,4474.97702568126,0.0,1.0
2018-02-26,27.48,27.49,27.27,27.43,2933,20.8173582714244,20.8249337293106,20.6582736558131,20.7794809819931,3871.71316115727,0.0,1.0
2018-02-27,26.85,27.34,26.85,27.34,9118,20.3401044245904,20.7113018610168,20.3401044245904,20.7113018610168,12036.2361416407,0.0,1.0
2018-02-28,26.8,27.14,26.8,27.14,2862,20.3022271351591,20.5597927032918,20.3022271351591,20.5597927032918,3777.98945353977,0.0,1.0
2018-03-01,26.63,26.82,26.53,26.79,7717,20.1734443510928,20.3173780509316,20.0976897722303,20.2946516772729,10186.8429814697,0.0,1.0
2018-03-02,26.71,26.74,26.39,26.69,10040,20.2340480141829,20.2567743878416,19.9916333618228,20.2188970984104,13253.3242884483,0.0,1.0
2018-03-05,26.92,26.95,26.8,26.8,5792,20.3931326297942,20.4158590034529,20.3022271351591,20.3022271351591,7645.74245803714,0.0,1.0
2018-03-06,27.32,27.42,27.12,27.12,14479,20.6961509452443,20.7719055241069,20.5446417875193,20.5446417875193,19113.0360928729,0.0,1.0
2018-03-07,27.23,27.23,27.05,27.06,6831,20.627971824268,20.627971824268,20.4916135823155,20.4991890402017,9017.27671458077,0.0,1.0
2018-03-08,27.13,27.13,27.02,27.12,5923,20.5522172454055,20.5522172454055,20.4688872086567,20.5446417875193,7818.66929885255,0.0,1.0
2018-03-09,27.56,27.57,27.4,27.4,7032,20.8779619345144,20.8855373924007,20.7567546083343,20.7567546083343,9282.60721079371,0.0,1.0
2018-03-12,27.49,27.54,27.43,27.54,7281,20.8249337293106,20.8628110187419,20.7794809819931,20.8628110187419,9611.300213565,0.0,1.0
2018-03-13,27.35,27.62,27.35,27.62,19269,20.7188773189031,20.9234146818319,20.7188773189031,20.9234146818319,25436.0862265051,0.0,1.0
2018-03-14,27.3,27.39,27.3,27.39,322,20.6810000294718,20.7491791504481,20.6810000294718,20.7491791504481,425.056814828723,0.0,1.0
2018-03-15,27.24,27.27,27.22,27.27,3681,20.6355472821543,20.6582736558131,20.6203963663818,20.6582736558131,4859.11222169108,0.0,1.0
2018-03-16,27.22,27.34,27.17,27.17,58710,20.6203963663818,20.7113018610168,20.5825190769505,20.5825190769505,77500.2658341437,0.0,1.0
2018-03-19,26.8,27.14,26.66,27.07,10795,20.3022271351591,20.5597927032918,20.1961707247516,20.506764498088,14249.9637145219,0.0,1.0
2018-03-20,27.06,27.06,27.04,27.05,14146,20.4991890402017,20.4991890402017,20.4840381244292,20.4916135823155,18673.4587036246,0.0,1.0
2018-03-21,27.26,27.26,27.02,27.02,3267,20.6506981979268,20.6506981979268,20.4688872086567,20.4688872086567,4312.61060262558,0.0,1.0
2018-03-22,26.8,26.82,26.58,26.72,19501,20.3022271351591,20.3173780509316,20.1355670616616,20.2416234720691,25742.338341537,0.0,1.0
2018-03-23,26.6,26.86,26.6,26.77,4613,20.1507179774341,20.3476798824767,20.1507179774341,20.2795007615004,6089.40089069843,0.0,1.0
2018-03-26,27.2,27.2,26.84,27.05,30602,20.6052454506093,20.6052454506093,20.3325289667042,20.4916135823155,40396.2380353682,0.0,1.0
2018-03-27,27.22,27.22,27.13,27.2,11229,20.6203963663818,20.6203963663818,20.5522172454055,20.6052454506093,14822.8663779867,0.0,1.0
2018-03-28,26.62,26.83,26.62,26.76,12624,20.1658688932066,20.3249535088179,20.1658688932066,20.2719253036141,16664.3392248378,0.0,1.0
2018-03-29,27.11,27.13,26.9,26.95,11707,20.537066329633,20.5522172454055,20.3779817140217,20.4158590034529,15453.85133913,0.0,1.0
2018-04-02,26.51,26.93,26.46,26.91,53791,20.0825388564578,20.4007080876804,20.0446615670265,20.3855571719079,71006.928964136,0.0,1.0
2018-04-03,27.02,27.02,26.81,26.86,11530,20.4688872086567,20.4688872086567,20.3098025930454,20.3476798824767,15220.2020961962,0.0,1.0
2018-04-04,26.87,26.87,26.47,26.47,7489,20.3552553403629,20.3552553403629,20.0522370249128,20.0522370249128,9885.87107531771,0.0,1.0
2018-04-05,27.16,27.18,26.86,26.86,6465,20.5749436190643,20.5900945348368,20.3476798824767,20.3476798824767,8534.13760207356,0.0,1.0
2018-04-06,26.88,26.88,26.68,26.8,6416,20.3628307982492,20.3628307982492,20.2113216405241,20.3022271351591,8469.45504329527,0.0,1.0
2018-04-09,27.15,27.32,27.15,27.2,14376,20.567368161178,20.6961509452443,20.567368161178,20.6052454506093,18977.0707142165,0.0,1.0
2018-04-10,27.83,27.83,27.44,27.44,5385,21.0824992974432,21.0824992974432,20.7870564398794,20.7870564398794,7108.48120451141,0.0,1.0
2018-04-11,27.88,27.94,27.8,27.83,3732,21.1203765868745,21.165829334192,21.0597729237845,21.0824992974432,4926.43488490929,0.0,1.0
2018-04-12,27.95,27.95,27.86,27.88,4113,21.1734047920783,21.1734047920783,21.105225671102,21.1203765868745,5429.37478071594,0.0,1.0
2018-04-13,28.06,28.06,27.96,28.05,8930,21.2567348288271,21.2567348288271,21.1809802499645,21.2491593709408,11788.0663242872,0.0,1.0
2018-04-16,28.03,28.13,28.02,28.1,6297,21.2340084551683,21.3097630340308,21.2264329972821,21.2870366603721,8312.36882911946,0.0,1.0
2018-04-17,28.14,28.15,28.01,28.12,7073,21.3173384919171,21.3249139498033,21.2188575393958,21.3021875761446,9336.72935181228,0.0,1.0
2018-04-18,28.63,28.66,28.57,28.57,8931,21.6885359283435,21.7112623020023,21.643083181026,21.643083181026,11789.3863765072,0.0,1.0
2018-04-19,28.52,28.74,28.43,28.74,4960,21.6052058915947,21.7718659650923,21.5370267706184,21.7718659650923,6547.45901102629,0.0,1.0
2018-04-20,28.27,28.28,28.17,28.2,56066,21.4158194444384,21.4233949023246,21.3400648655759,21.3627912392346,74010.0477645563,0.0,1.0
2018-04-23,28.2,28.32,28.17,28.32,7054,21.3627912392346,21.4536967338697,21.3400648655759,21.4536967338697,9311.64835963295,0.0,1.0
2018-04-24,27.85,28.08,27.81,28.04,12450,21.0976502132158,21.2718857445996,21.0673483816707,21.2415839130546,16434.6501385639,0.0,1.0
2018-04-25,27.67,27.7,27.5,27.64,13260,20.9612919712632,20.9840183449219,20.8325091871969,20.9385655976044,17503.8924367356,0.0,1.0
2018-04-26,28.3,28.3,28.16,28.23,11941,21.4385458180972,21.4385458180972,21.3324894076896,21.3855176128934,15762.7435586017,0.0,1.0
2018-04-27,28.27,28.29,28.2,28.29,11980,21.4158194444384,21.4309703602109,21.3627912392346,21.4309703602109,15814.2255951804,0.0,1.0
2018-04-30,28.02,28.03,27.95,27.99,19188,21.2264329972821,21.2340084551683,21.1734047920783,21.2037066236233,25329.1619966879,0.0,1.0
2018-05-01,27.7,27.83,27.58,27.83,5414,20.9840183449219,21.0824992974432,20.8931128502869,21.0824992974432,7146.7627188904,0.0,1.0
2018-05-02,27.97,28.01,27.89,27.93,3854,21.1885557078508,21.2188575393958,21.1279520447608,21.1582538763058,5087.48125574502,0.0,1.0
2018-05-03,28.08,28.15,27.88,28.07,3032,21.2718857445996,21.3249139498033,21.1203765868745,21.2643102867133,4002.3983309338,0.0,1.0
2018-05-04,28.11,28.17,27.91,27.93,5065,21.2946121182583,21.3400648655759,21.1431029605333,21.1582538763058,6686.06449412262,0.0,1.0
2018-05-07,28.17,28.33,28.17,28.33,26709,21.3400648655759,21.4612721917559,21.3400648655759,21.4612721917559,35257.2747430445,0.0,1.0
2018-05-08,27.99,28.0,27.93,28.0,4746,21.2037066236233,21.2112820815096,21.1582538763058,21.2112820815096,6264.96783595377,0.0,1.0
2018-05-09,28.49,28.55,28.31,28.38,13056,21.582479517936,21.6279322652535,21.4461212759834,21.4991494811872,17234.6017838627,0.0,1.0
2018-05-10,28.83,28.83,28.6,28.67,9108,21.8400450860686,21.8400450860686,21.6658095546848,21.7188377598885,12023.035619441,0.0,1.0
2018-05-11,28.71,28.87,28.62,28.87,14781,21.7491395914335,21.8703469176136,21.6809604704573,21.8703469176136,19511.6918633023,0.0,1.0
2018-05-14,28.43,28.64,28.43,28.54,8327,21.5370267706184,21.6961113862298,21.5370267706184,21.6203568073672,10992.0748356484,0.0,1.0
2018-05-15,28.43,28.43,28.18,28.42,4795,21.5370267706184,21.5370267706184,21.3476403234621,21.5294513127322,6329.65039473207,0.0,1.0
2018-05-16,28.63,28.63,28.49,28.52,5091,21.6885359283435,21.6885359283435,21.582479517936,21.6052058915947,6720.3858518417,0.0,1.0
2018-05-17,28.69,28.71,28.62,28.62,4245,21.733988675661,21.7491395914335,21.6809604704573,21.6809604704573,5603.62167375133,0.0,1.0
2018-05-18,28.61,28.72,28.56,28.56,9935,21.673385012571,21.7567150493198,21.6355077231397,21.6355077231397,13114.718805352,0.0,1.0
2018-05-21,28.96,28.96,28.85,28.96,5655,21.9385260385899,21.9385260385899,21.8551960018411,21.9385260385899,7464.89530390193,0.0,1.0
2018-05-22,28.8,28.87,28.73,28.82,18515,21.8173187124098,21.8703469176136,21.764290507206,21.8324696281823,24440.7668526516,0.0,1.0
2018-05-23,28.28,28.37,28.22,28.3,9096,21.4233949023246,21.4915740233009,21.3779421550071,21.4385458180972,12007.1949928014,0.0,1.0
2018-05-24,28.24,28.32,28.11,28.26,5403,21.3930930707796,21.4536967338697,21.2946121182583,21.4082439865521,7132.24214447078,0.0,1.0
2018-05-25,27.52,27.65,27.52,27.65,1577,20.8476601029694,20.9461410554907,20.8476601029694,20.9461410554907,2081.72235088477,0.0,1.0
2018-05-29,27.06,27.39,26.95,27.29,11702,20.4991890402017,20.7491791504481,20.4158590034529,20.6734245715856,15447.2510780302,0.0,1.0
2018-05-30,27.85,27.85,27.5,27.68,11454,21.0976502132158,21.0976502132158,20.8325091871969,20.9688674291494,15119.8781274788,0.0,1.0
2018-05-31,27.91,27.91,27.69,27.87,7586,21.1431029605333,21.1431029605333,20.9764428870357,21.1128011289883,10013.9161406543,0.0,1.0
2018-06-01,27.93,28.01,27.86,27.91,16571,21.1582538763058,21.2188575393958,21.105225671102,21.1431029605333,21874.5853370396,0.0,1.0
2018-06-04,28.09,28.29,28.09,28.25,28252,21.2794612024858,21.4309703602109,21.2794612024858,21.4006685286659,37294.1153184506,0.0,1.0
2018-06-05,27.95,28.09,27.88,28.09,11696,21.1734047920783,21.2794612024858,21.1203765868745,21.2794612024858,15439.3307647103,0.0,1.0
2018-06-06,28.39,28.42,28.24,28.24,20227,21.5067249390734,21.5294513127322,21.3930930707796,21.3930930707796,26700.6962532316,0.0,1.0
2018-06-07,28.66,28.88,28.66,28.72,14759,21.7112623020023,21.8779223754998,21.7112623020023,21.7567150493198,19482.6507144631,0.0,1.0
2018-06-08,28.86,28.94,28.7,28.85,5593,21.8627714597273,21.9233751228174,21.7415641335473,21.8551960018411,7383.05206626413,0.0,1.0
2018-06-11,29.18,29.21,28.96,28.96,21731,22.1051861120875,22.1279124857462,21.9385260385899,21.9385260385899,28686.0547920588,0.0,1.0
2018-06-12,29.0,29.11,28.95,29.02,3901,21.9688278701349,22.0521579068837,21.9309505807036,21.9839787859074,5149.52371008337,0.0,1.0
2018-06-13,29.0,29.05,29.0,29.05,5418,21.9688278701349,22.0067051595662,21.9688278701349,22.0067051595662,7152.04292777024,0.0,1.0
2018-06-14,28.79,28.89,28.79,28.8,6272,21.8097432545236,21.8854978333861,21.8097432545236,21.8173187124098,8279.36752362032,0.0,1.0
2018-06-15,28.57,28.57,28.43,28.55,10926,21.643083181026,21.643083181026,21.5370267706184,21.6279322652535,14422.8905553373,0.0,1.0
2018-06-18,28.5,28.51,28.28,28.28,7842,21.5900549758222,21.5976304337085,21.4233949023246,21.4233949023246,10351.8495089654,0.0,1.0
2018-06-19,27.77,27.77,27.53,27.71,4528,21.41531188876,21.41531188876,21.2302317716083,21.3690418594721,5871.61936530081,0.49933,1.0
2018-06-20,27.45,27.66,27.44,27.45,78599,21.1685383992244,21.3304835017322,21.1608267276764,21.1685383992244,101922.131292685,0.0,1.0
2018-06-21,27.36,27.46,27.33,27.37,20912,21.0991333552925,21.1762500707724,21.0759983406486,21.1068450268405,27117.3374927497,0.0,1.0
2018-06-22,27.91,27.99,27.7,27.8,14558,21.5232752904318,21.5849686628157,21.3613301879241,21.438446903404,18877.8786925904,0.0,1.0
2018-06-25,27.32,27.64,27.25,27.63,32843,21.0682866691006,21.3150601586362,21.0143049682647,21.3073484870882,42588.6914343142,0.0,1.0
2018-06-26,27.5,27.54,27.34,27.39,4693,21.2070967569644,21.2379434431563,21.0837100121966,21.1222683699365,6085.58076001693,0.0,1.0
2018-06-27,27.34,27.86,27.31,27.66,38000,21.0837100121966,21.4847169326919,21.0605749975526,21.3304835017322,49275.9575709873,0.0,1.0
2018-06-28,27.5,27.5,27.39,27.47,1320,21.2070967569644,21.2070967569644,21.1222683699365,21.1839617423204,1711.69115772903,0.0,1.0
2018-06-29,27.57,27.65,27.45,27.55,7488,21.2610784578003,21.3227718301842,21.1685383992244,21.2456551147043,9709.95711293561,0.0,1.0
2018-07-02,27.38,27.48,27.23,27.48,11317,21.1145566983885,21.1916734138684,20.9988816251687,21.1916734138684,14675.1582060754,0.0,1.0
2018-07-03,27.59,27.83,27.59,27.69,20003,21.2765018008962,21.4615819180479,21.2765018008962,21.3536185163761,25938.6047182227,0.0,1.0
2018-07-05,28.0668,28.1969,27.93,28.19,19533,21.6441943003043,21.7445231471436,21.5386986335278,21.7392020937755,25329.138927213,0.0,1.0
2018-07-06,28.09,28.14,27.94,27.95,13739,21.6620853782956,21.7006437360355,21.5464103050758,21.5541219766238,17815.852133363,0.0,1.0
2018-07-09,28.47,28.47,28.3,28.34,14759,21.9551288971191,21.9551288971191,21.8240304808033,21.8548771669953,19138.5225734264,0.0,1.0
2018-07-10,28.65,28.67,28.55,28.65,94428,22.0939389849829,22.1093623280788,22.016822269503,22.0939389849829,122448.161092452,0.0,1.0
2018-07-11,28.04,28.42,27.93,28.37,5958,21.6235270205557,21.9165705393792,21.5386986335278,21.8780121816392,7725.95145284059,0.0,1.0
2018-07-12,28.04,28.04,27.86,27.96,8390,21.6235270205557,21.6235270205557,21.4847169326919,21.5618336481718,10879.6127373838,0.0,1.0
2018-07-13,27.46,27.54,27.41,27.46,98173,21.1762500707724,21.2379434431563,21.1376917130325,21.1762500707724,127304.436384646,0.0,1.0
2018-07-16,27.29,27.47,27.28,27.47,10905,21.0451516544566,21.1839617423204,21.0374399829086,21.1839617423204,14140.9030871478,0.0,1.0
2018-07-17,27.37,27.42,27.29,27.32,175926,21.1068450268405,21.1454033845805,21.0451516544566,21.0682866691006,228129.529253514,0.0,1.0
2018-07-18,27.33,27.35,27.15,27.17,92865,21.0759983406486,21.0914216837446,20.9371882527848,20.9526115958808,120421.363153414,0.0,1.0
2018-07-19,27.13,27.23,27.0,27.0,9997,20.9217649096888,20.9988816251687,20.821513179565,20.821513179565,12963.4670483464,0.0,1.0
2018-07-20,27.27,27.35,27.27,27.31,90394,21.0297283113607,21.0914216837446,21.0297283113607,21.0605749975526,117217.129175574,0.0,1.0
2018-07-23,27.25,27.49,27.25,27.49,1986,21.0143049682647,21.1993850854164,21.0143049682647,21.1993850854164,2575.31715094687,0.0,1.0
2018-07-24,27.37,27.62,27.37,27.38,1941,21.1068450268405,21.2996368155402,21.1068450268405,21.1145566983885,2516.96404329702,0.0,1.0
2018-07-25,27.84,27.92,27.6,27.62,12310,21.4692935895959,21.5309869619798,21.2842134724442,21.2996368155402,15962.8167815488,0.0,1.0
2018-07-26,27.51,27.65,27.51,27.57,799,21.2148084285123,21.3227718301842,21.2148084285123,21.2610784578003,1036.09184471629,0.0,1.0
2018-07-27,27.77,27.86,27.72,27.82,3788,21.41531188876,21.4847169326919,21.3767535310201,21.4538702464999,4912.03492839211,0.0,1.0
2018-07-30,27.91,27.99,27.91,27.92,651,21.5232752904318,21.5849686628157,21.5232752904318,21.5309869619798,844.174957334548,0.0,1.0
2018-07-31,28.1,28.11,28.01,28.06,7254,21.6697970498436,21.6775087213916,21.6003920059117,21.6389503636516,9406.52095315637,0.0,1.0
2018-08-01,27.95,28.04,27.82,28.04,589,21.5541219766238,21.6235270205557,21.4538702464999,21.6235270205557,763.777342350304,0.0,1.0
2018-08-02,27.69,27.69,27.62,27.62,1091,21.3536185163761,21.3536185163761,21.2996368155402,21.2996368155402,1414.73867657756,0.0,1.0
2018-08-03,27.66,27.66,27.56,27.64,1170,21.3304835017322,21.3304835017322,21.2533667862523,21.3150601586362,1517.18079889619,0.0,1.0
2018-08-06,27.68,27.68,27.5,27.5,82390,21.3459068448281,21.3459068448281,21.2070967569644,21.2070967569644,106838.056428254,0.0,1.0
2018-08-07,28.06,28.18,28.01,28.06,17027,21.6389503636516,21.7314904222275,21.6003920059117,21.6389503636516,22079.519198979,0.0,1.0
2018-08-08,28.13,28.19,28.05,28.16,21178,21.6929320644875,21.7392020937755,21.6312386921037,21.7160670791315,27462.2691957467,0.0,1.0
2018-08-09,27.86,28.07,27.86,28.02,2224,21.4847169326919,21.6466620351996,21.4847169326919,21.6081036774597,2883.94025362831,0.0,1.0
2018-08-10,27.39,27.56,27.39,27.56,1222,21.1222683699365,21.2533667862523,21.1222683699365,21.2533667862523,1584.61105662491,0.0,1.0
2018-08-13,27.23,27.52,27.23,27.31,15168,20.9988816251687,21.2225201000603,20.9988816251687,21.0605749975526,19668.8874851773,0.0,1.0
2018-08-14,27.27,27.3683,27.2,27.3683,8336,21.0297283113607,21.1055340426774,20.9757466105247,21.1055340426774,10809.5890082039,0.0,1.0
2018-08-15,26.55,26.87,26.53,26.87,11025,20.4744879599056,20.7212614494412,20.4590646168096,20.7212614494412,14296.5113742141,0.0,1.0
2018-08-16,26.83,26.96,26.83,26.96,752,20.6904147632492,20.7906664933731,20.6904147632492,20.7906664933731,975.145265615331,0.0,1.0
2018-08-17,26.99,26.99,26.82,26.82,7231,20.813801508017,20.813801508017,20.6827030917012,20.6827030917012,9376.69603146869,0.0,1.0
2018-08-20,27.12,27.28,27.11,27.28,3070,20.9140532381409,21.0374399829086,20.9063415665929,21.0374399829086,3980.97867744555,0.0,1.0
2018-08-21,27.34,27.38,27.34,27.35,681,21.0837100121966,21.1145566983885,21.0837100121966,21.0914216837446,883.077029101115,0.0,1.0
2018-08-22,27.66,27.66,27.64,27.64,594,21.3304835017322,21.3304835017322,21.3150601586362,21.3150601586362,770.261020978064,0.0,1.0
2018-08-23,27.5,27.81,27.5,27.62,37843,21.2070967569644,21.446158574952,21.2070967569644,21.2996368155402,49072.3700620756,0.0,1.0
2018-08-24,27.81,27.9,27.67,27.67,18667,21.446158574952,21.5155636188838,21.3381951732801,21.3381951732801,24206.1657888847,0.0,1.0
2018-08-27,27.95,27.99,27.83,27.93,6901,21.5541219766238,21.5849686628157,21.4615819180479,21.5386986335278,8948.77324203641,0.0,1.0
2018-08-28,27.86,28.09,27.86,28.09,8286,21.4847169326919,21.6620853782956,21.4847169326919,21.6620853782956,10744.7522219264,0.0,1.0
2018-08-29,28.08,28.08,27.89,27.91,6258,21.6543737067476,21.6543737067476,21.5078519473359,21.5232752904318,8114.97217050629,0.0,1.0
2018-08-30,27.85,27.98,27.85,27.98,996,21.4770052611439,21.5772569912677,21.4770052611439,21.5772569912677,1291.54878265009,0.0,1.0
2018-08-31,27.58,27.73,27.45,27.63,7891,21.2687901293483,21.3844652025681,21.1685383992244,21.3073484870882,10232.5416103332,0.0,1.0
2018-09-04,27.51,27.57,27.4,27.57,1502,21.2148084285123,21.2610784578003,21.1299800414845,21.2610784578003,1947.69705977956,0.0,1.0
2018-09-05,27.31,27.4,27.16,27.4,10150,21.0605749975526,21.1299800414845,20.9448999243328,21.1299800414845,13161.8676143558,0.0,1.0
2018-09-06,27.3,27.37,27.15,27.37,42777,21.0528633260046,21.1068450268405,20.9371882527848,21.1068450268405,55470.4641319508,0.0,1.0
2018-09-07,26.96,27.04,26.83,26.91,4218,20.7906664933731,20.852359865757,20.6904147632492,20.7521081356331,5469.63129037959,0.0,1.0
2018-09-10,27.29,27.35,27.29,27.29,6336,21.0451516544566,21.0914216837446,21.0451516544566,21.0451516544566,8216.11755709938,0.0,1.0
2018-09-11,27.5432,27.5432,27.18,27.18,1582,21.2404111780517,21.2404111780517,20.9603232674288,20.9603232674288,2051.43591782373,0.0,1.0
2018-09-12,27.96,28.06,27.91,28.0,17646,21.5618336481718,21.6389503636516,21.5232752904318,21.5926803343637,22882.1986130958,0.0,1.0
2018-09-13,28.1,28.25,27.94,28.12,6936,21.6697970498436,21.7854721230634,21.5464103050758,21.6852203929396,8994.15899243074,0.0,1.0
2018-09-14,27.93,28.03,27.89,28.02,5235,21.5386986335278,21.6158153490077,21.5078519473359,21.6081036774597,6788.41152326629,0.0,1.0
2018-09-17,28.32,28.41,28.24,28.3,2262,21.8394538238993,21.9088588678312,21.7777604515154,21.8240304808033,2933.2162111993,0.0,1.0
2018-09-18,28.66,28.67,28.53,28.57,11582,22.1016506565309,22.1093623280788,22.001398926407,22.032245612599,15018.7931733467,0.0,1.0
2018-09-19,28.6,28.6,28.37,28.37,5972,22.0553806272429,22.0553806272429,21.8780121816392,21.8780121816392,7744.10575299835,0.0,1.0
2018-09-20,28.79,28.79,28.62,28.69,3752,22.2019023866547,22.2019023866547,22.0708039703389,22.1247856711748,4865.35244227223,0.0,1.0
2018-09-21,28.88,28.88,28.79,28.79,1336,22.2713074305866,22.2713074305866,22.2019023866547,22.2019023866547,1732.43892933787,0.0,1.0
2018-09-24,29.08,29.14,29.08,29.11,1704,22.4255408615463,22.4718108908342,22.4255408615463,22.4486758761903,2209.63767634112,0.0,1.0
2018-09-25,29.7,29.74,29.6,29.71,7338,22.9036644975215,22.9345111837135,22.8265477820416,22.9113761690695,9515.44675410278,0.0,1.0
2018-09-26,29.6,29.64,29.49,29.49,4533,22.8265477820416,22.8573944682336,22.7417193950138,22.7417193950138,5878.10304392858,0.0,1.0
2018-09-27,29.52,29.53,29.5,29.5,2104,22.7648544096577,22.7725660812057,22.7494310665618,22.7494310665618,2728.33196656204,0.0,1.0
2018-09-28,29.22,29.29,29.08,29.22,14214,22.5335042632181,22.587485964054,22.4255408615463,22.5335042632181,18431.8016030004,0.0,1.0
2018-10-01,29.26,29.42,29.26,29.37,1490,22.5643509494101,22.6877376941779,22.5643509494101,22.6491793364379,1932.13623107293,0.0,1.0
2018-10-02,29.46,29.55,29.39,29.47,9296,22.7185843803698,22.7879894243017,22.6646026795339,22.7262960519178,12054.4553047342,0.0,1.0
2018-10-03,29.14,29.31,29.09,29.31,4340,22.4718108908342,22.60290930715,22.4332525330943,22.60290930715,5627.83304889699,0.0,1.0
2018-10-04,28.59,28.95,28.53,28.83,6419,22.0476689556949,22.3252891314225,22.001398926407,22.2327490728466,8323.74662232023,0.0,1.0
2018-10-05,28.45,28.67,28.36,28.53,12799,21.9397055540231,22.1093623280788,21.8703005100912,22.001398926407,16596.9205513439,0.0,1.0
2018-10-08,28.3,28.42,28.06,28.06,4959,21.8240304808033,21.9165705393792,21.6389503636516,21.6389503636516,6430.51246301386,0.0,1.0
2018-10-09,28.46,28.59,28.32,28.32,14054,21.9474172255711,22.0476689556949,21.8394538238993,21.8394538238993,18224.323886912,0.0,1.0
2018-10-10,28.13,28.49,28.13,28.49,3149,21.6929320644875,21.9705522402151,21.6929320644875,21.9705522402151,4083.4207997642,0.0,1.0
2018-10-11,27.54,27.6,27.46,27.46,1593,21.2379434431563,21.2842134724442,21.1762500707724,21.1762500707724,2065.70001080481,0.0,1.0
2018-10-12,27.69,27.87,27.66,27.87,12797,21.3536185163761,21.4924286042399,21.3304835017322,21.4924286042399,16594.3270798928,0.0,1.0
2018-10-15,27.98,28.03,27.83,27.97,6273,21.5772569912677,21.6158153490077,21.4615819180479,21.5695453197198,8134.42320638959,0.0,1.0
2018-10-16,28.31,28.32,28.17,28.17,1407,21.8317421523513,21.8394538238993,21.7237787506795,21.7237787506795,1824.50716585209,0.0,1.0
2018-10-17,28.12,28.27,28.12,28.27,5165,21.6852203929396,21.8008954661594,21.6852203929396,21.8008954661594,6697.64002247761,0.0,1.0
2018-10-18,27.22,27.54,27.22,27.53,1410,20.9911699536207,21.2379434431563,20.9911699536207,21.2302317716083,1828.39737302874,0.0,1.0
2018-10-19,27.89,27.89,27.6,27.6,4806,21.5078519473359,21.5078519473359,21.2842134724442,21.2842134724442,6232.11189700434,0.0,1.0
2018-10-22,27.25,27.3,27.22,27.29,3613,21.0143049682647,21.0528633260046,20.9911699536207,21.0451516544566,4685.10617642046,0.0,1.0
2018-10-23,26.68,26.68,26.38,26.43,17150,20.5747396900294,20.5747396900294,20.3433895435898,20.3819479013297,22239.017693222,0.0,1.0
2018-10-24,26.22,26.6,26.22,26.6,4100,20.220002798822,20.5130463176455,20.220002798822,20.5130463176455,5316.61647476443,0.0,1.0
2018-10-25,26.64,26.74,26.51,26.51,2431,20.5438930038375,20.6210097193173,20.4436412737136,20.4436412737136,3152.36454881764,0.0,1.0
2018-10-26,26.38,26.57,26.08,26.15,13130,20.3433895435898,20.4899113030016,20.1120393971502,20.1660210979861,17026.1400765017,0.0,1.0
2018-10-29,26.23,26.64,26.21,26.64,4865,20.22771447037,20.5438930038375,20.212291127274,20.5438930038375,6308.61930481194,0.0,1.0
2018-10-30,26.3,26.3,26.15,26.26,8589,20.2816961712059,20.2816961712059,20.1660210979861,20.250849485014,11137.6631467687,0.0,1.0
2018-10-31,26.59,26.83,26.59,26.64,16551,20.5053346460975,20.6904147632492,20.5053346460975,20.5438930038375,21462.2729936162,0.0,1.0
2018-11-01,26.82,27.12,26.82,26.85,217439,20.6827030917012,20.9140532381409,20.6827030917012,20.7058381063452,281960.919428367,0.0,1.0
2018-11-02,26.99,27.26,26.95,27.16,11428,20.813801508017,21.0220166398127,20.7829548218251,20.9448999243328,14819.0958716117,0.0,1.0
2018-11-05,27.28,27.3,27.12,27.25,24806,21.0374399829086,21.0528633260046,20.9140532381409,21.0143049682647,32166.8264080504,0.0,1.0
2018-11-06,27.05,27.12,26.89,26.99,10659,20.8600715373049,20.9140532381409,20.7366847925372,20.813801508017,13821.906098662,0.0,1.0
2018-11-07,27.29,27.42,27.22,27.38,18348,21.0451516544566,21.1454033845805,20.9911699536207,21.1145566983885,23792.5070924336,0.0,1.0
2018-11-08,26.95,27.29,26.95,27.29,53059,20.7829548218251,21.0451516544566,20.7829548218251,21.0451516544566,68803.5008620794,0.0,1.0
2018-11-09,26.77,26.77,26.51,26.51,40862,20.6441447339613,20.6441447339613,20.4436412737136,20.4436412737136,52987.2152175181,0.0,1.0
2018-11-12,26.19,26.51,26.19,26.5,109859,20.1968677841781,20.4436412737136,20.1968677841781,20.4359296021657,142458.09007345,0.0,1.0
2018-11-13,25.88,26.35,25.88,26.2,19452,19.9578059661905,20.3202545289459,19.9578059661905,20.204579455726,25224.1033334433,0.0,1.0
2018-11-14,25.78,25.94,25.59,25.92,37901,19.8806892507106,20.0040759954784,19.7341674912988,19.9886526523824,49147.5807341577,0.0,1.0
2018-11-15,25.87,25.98,25.65,25.66,8750,19.9500942946425,20.0349226816703,19.7804375205868,19.7881491921347,11346.4375985826,0.0,1.0
2018-11-16,26.07,26.17,25.98,26.05,31592,20.1043277256022,20.1814444410821,20.0349226816703,20.0889043825062,40966.4750416483,0.0,1.0
2018-11-19,25.74,25.74,25.61,25.65,8201,19.8498425645186,19.8498425645186,19.7495908343948,19.7804375205868,10634.5296852544,0.0,1.0
2018-11-20,24.68,24.97,24.61,24.95,22482,19.032405380432,19.2560438553236,18.9784236795961,19.2406205122277,29153.2125818668,0.0,1.0
2018-11-21,25.31,25.32,25.24,25.32,3256,19.5182406879552,19.5259523595032,19.4642589871193,19.5259523595032,4222.17152239829,0.0,1.0
2018-11-23,24.58,24.58,24.45,24.45,3225,18.9552886649521,18.9552886649521,18.8550369348283,18.8550369348283,4181.97271490618,0.0,1.0
2018-11-26,24.98,25.11,24.87,25.03,12968,19.2637555268716,19.3640072569955,19.1789271398438,19.3023138846116,16816.0688889622,0.0,1.0
2018-11-27,25.03,25.08,24.97,25.0,5561,19.3023138846116,19.3408722423515,19.2560438553236,19.2791788699676,7211.14736979632,0.0,1.0
2018-11-28,25.3,25.32,25.11,25.11,3276,19.5105290164072,19.5259523595032,19.3640072569955,19.3640072569955,4248.10623690934,0.0,1.0
2018-11-29,25.45,25.45,25.35,25.41,2527,19.626204089627,19.626204089627,19.5490873741471,19.5953574034351,3276.85117847066,0.0,1.0
2018-11-30,25.2,25.27,25.12,25.22,22630,19.4334123009273,19.4873940017633,19.3717189285434,19.4488356440233,29345.1294692486,0.0,1.0
2018-12-03,25.73,26.0,25.73,25.84,38934,19.8421308929707,20.0503460247663,19.8421308929707,19.9269592799985,50487.1087386531,0.0,1.0
2018-12-04,25.59,25.93,25.45,25.93,7008,19.7341674912988,19.9963643239304,19.626204089627,19.9963643239304,9087.52396467053,0.0,1.0
2018-12-06,24.5452,24.79,24.35,24.68,5427,18.9284520479652,19.1172337674599,18.7779202193484,19.032405380432,7037.38478257231,0.0,1.0
2018-12-07,24.85,25.17,24.76,25.14,9349,19.1635037967478,19.4102772862834,19.0940987528159,19.3871422716394,12123.1822981884,0.0,1.0
2018-12-10,24.27,24.53,24.18,24.44,14958,18.7162268469645,18.9167303072122,18.6468218030327,18.8473252632803,19396.5729828113,0.0,1.0
2018-12-11,24.4,24.62,24.24,24.62,11157,18.8164785770884,18.9861353511441,18.6930918323206,18.9861353511441,14467.680489987,0.0,1.0
2018-12-12,24.76,24.99,24.76,24.95,33359,19.0940987528159,19.2714671984196,19.0940987528159,19.2406205122277,43257.8070686992,0.0,1.0
2018-12-13,24.7,24.7,24.55,24.55,4340,19.047828723528,19.047828723528,18.9321536503082,18.9321536503082,5627.83304889698,0.0,1.0
2018-12-14,24.11,24.34,24.06,24.32,9992,18.5928401021968,18.7702085478005,18.5542817444568,18.7547852047045,12956.9833697185,0.0,1.0
2018-12-17,23.89,24.08,23.8349,24.06,27647,18.423183328141,18.5697050875528,18.3806920179116,18.5542817444568,35850.8526043445,0.0,1.0
2018-12-18,23.32,23.57,23.31,23.49,19106,18.094512657933,18.288493282482,18.086753432951,18.2264194826263,24623.5932640419,0.143801,1.0
2018-12-19,23.45,23.86,23.43,23.74,5203,18.1953825826985,18.5135108069589,18.1798641327346,18.4204001071753,6705.56661534649,0.0,1.0
2018-12-20,23.0,23.3,23.0,23.3,2236,17.8462174585102,18.0789942079691,17.8462174585102,18.0789942079691,2881.73110742164,0.0,1.0
2018-12-21,22.83,23.13,22.65,23.04,12256,17.7143106338169,17.9470873832757,17.5746445841416,17.8772543584381,15795.3919734166,0.0,1.0
2018-12-24,22.37,22.75,22.37,22.66,16861,17.3573862846467,17.6522368339612,17.3573862846467,17.5824038091236,21730.2630600341,0.0,1.0
2018-12-26,22.98,22.99,22.2,22.33,4738,17.8306990085463,17.8384582335283,17.2254794599534,17.3263493847188,6106.27995839164,0.0,1.0
2018-12-27,22.55,22.55,22.2,22.38,6120,17.497052334322,17.497052334322,17.2254794599534,17.3651455096287,7887.38567863166,0.0,1.0
2018-12-28,22.885,23.09,22.8607,23.09,3597,17.7569863712177,17.9160504833479,17.7381314545115,17.9160504833479,4635.77226896047,0.0,1.0
2018-12-31,23.055,23.47,22.61,23.47,6105,17.888893195911,18.2109010326624,17.5436076842138,18.2109010326624,7868.05385098797,0.0,1.0
2019-01-02,23.165,23.27,23.0,23.0,6923,17.9742446707126,18.0557165330232,17.8462174585102,17.8462174585102,8922.28285182467,0.0,1.0
2019-01-03,23.22,23.25,23.13,23.2,2940,18.0169204081134,18.0401980830593,17.9470873832757,18.0014019581495,3789.03821816619,0.0,1.0
2019-01-04,24.13,24.13,23.8,23.8,3276,18.7230098814718,18.7230098814718,18.4669554570671,18.4669554570671,4222.07115738519,0.0,1.0
2019-01-07,24.44,24.49,24.26,24.26,2069,18.9635458559126,19.0023419808224,18.8238798062373,18.8238798062373,2666.50342632172,0.0,1.0
2019-01-08,24.49,24.5,24.42,24.47,2099,19.0023419808224,19.0101012058044,18.9480274059487,18.9868235308585,2705.16708160913,0.0,1.0
2019-01-09,24.96,25.0,24.78,24.8,2194,19.3670255549746,19.3980624549024,19.2273595052993,19.2428779552632,2827.60199001926,0.0,1.0
2019-01-10,24.93,24.93,24.78,24.78,153,19.3437478800287,19.3437478800287,19.2273595052993,19.2273595052993,197.184641965792,0.0,1.0
2019-01-11,24.65,24.83,24.65,24.83,110916,19.1264895805338,19.2661556302091,19.1264895805338,19.2661556302091,142947.266328613,0.0,1.0
2019-01-14,24.66,24.69,24.29,24.54,156731,19.1342488055158,19.1575264804616,18.8471574811832,19.0411381057322,201993.111895035,0.0,1.0
2019-01-15,24.65,24.69,24.58,24.66,12430,19.1264895805338,19.1575264804616,19.0721750056601,19.1342488055158,16019.6411740836,0.0,1.0
2019-01-16,24.65,24.72,24.65,24.71,1375,19.1264895805338,19.1808041554075,19.1264895805338,19.1730449304256,1772.08420067296,0.0,1.0
2019-01-17,24.66,24.69,24.54,24.54,29867,19.1342488055158,19.1575264804616,19.0411381057322,19.0411381057322,38492.2464156358,0.0,1.0
2019-01-18,25.0,25.05,24.81,24.92,75619,19.3980624549024,19.4368585798122,19.2506371802452,19.3359886550467,97456.8983059557,0.0,1.0
2019-01-22,24.6,24.75,24.6,24.75,52984,19.087693455624,19.2040818303534,19.087693455624,19.2040818303534,68285.1703916046,0.0,1.0
2019-01-23,24.54,24.6,24.37,24.6,28631,19.0411381057322,19.087693455624,18.9092312810389,19.087693455624,36899.3038177947,0.0,1.0
2019-01-24,24.61,24.65,24.41,24.41,39668,19.095452680606,19.1264895805338,18.9402681809667,18.9402681809667,51123.6625980327,0.0,1.0
2019-01-25,24.62,24.69,24.52,24.53,15698,19.1032119055879,19.1575264804616,19.0256196557683,19.0333788807503,20231.4020233921,0.0,1.0
2019-01-28,24.36,24.38,24.31,24.32,1438,18.9014720560569,18.9169905060208,18.8626759311471,18.8704351561291,1853.27787677653,0.0,1.0
2019-01-29,24.52,24.58,24.42,24.47,4858,19.0256196557683,19.0721750056601,18.9480274059487,18.9868235308585,6260.93457954128,0.0,1.0
2019-01-30,24.88,24.88,24.53,24.56,3623,19.3049517551189,19.3049517551189,19.0333788807503,19.0566565556961,4669.28077020956,0.0,1.0
2019-01-31,24.9,24.9,24.81,24.82,1320,19.3204702050828,19.3204702050828,19.2506371802452,19.2583964052271,1701.20083264605,0.0,1.0
2019-02-01,24.87,24.87,24.77,24.83,16124,19.2971925301369,19.2971925301369,19.2196002803173,19.2661556302091,20780.4259284734,0.0,1.0
2019-02-04,24.97,24.97,24.66,24.85,39024,19.3747847799565,19.3747847799565,19.1342488055158,19.281674080173,50293.6827978632,0.0,1.0
2019-02-05,25.21,25.22,25.04,25.12,41955,19.5610061795236,19.5687654045056,19.4290993548303,19.491173154686,54071.1219194431,0.0,1.0
2019-02-06,24.91,24.97,24.89,24.89,2999,19.3282294300648,19.3747847799565,19.3127109801009,19.3127109801009,3865.07674023143,0.0,1.0
2019-02-07,24.54,24.78,24.54,24.78,2456,19.0411381057322,19.2273595052993,19.0411381057322,19.2273595052993,3165.26457952931,0.0,1.0
2019-02-08,24.26,24.4,24.19,24.23,29704,18.8238798062373,18.9325089559848,18.7695652313636,18.8006021312914,38282.1738885744,0.0,1.0
2019-02-11,24.07,24.15,24.02,24.02,7560,18.6764545315801,18.7385283314357,18.6376584066703,18.6376584066703,9743.24113242733,0.0,1.0
2019-02-12,24.55,24.55,24.42,24.42,1790,19.0488973307142,19.0488973307142,18.9480274059487,18.9480274059487,2306.9314321488,0.0,1.0
2019-02-13,24.75,24.96,24.74,24.88,34542,19.2040818303534,19.3670255549746,19.1963226053714,19.3049517551189,44517.332697924,0.0,1.0
2019-02-14,24.66,24.72,24.51,24.62,43301,19.1342488055158,19.1808041554075,19.0178604307863,19.1032119055879,55805.8312533381,0.0,1.0
2019-02-15,24.97,25.04,24.91,25.04,62683,19.3747847799565,19.4290993548303,19.3282294300648,19.4290993548303,80785.1301460245,0.0,1.0
2019-02-19,25.2297,25.2297,25.17,25.21,878,19.5762918527381,19.5762918527381,19.5299692795958,19.5610061795236,1131.55631141153,0.0,1.0
2019-02-20,25.1,25.2,24.96,25.03,1976,19.475654704722,19.5532469545416,19.3670255549746,19.4213401298483,2546.64609493075,0.0,1.0
2019-02-21,25.045,25.058,25.0201,25.0201,1957,19.4329789673213,19.4430659597978,19.4136584971162,19.4136584971162,2522.15911324871,0.0,1.0
2019-02-22,25.26,25.27,25.24,25.24,2848,19.5998023044334,19.6075615294154,19.5842838544695,19.5842838544695,3670.4696752848,0.0,1.0
2019-02-25,25.35,25.4466,25.3434,25.4466,1404,19.6696353292711,19.7445894425968,19.664514240783,19.7445894425968,1809.45906745079,0.0,1.0
2019-02-26,25.44,25.49,25.37,25.4,17091,19.7394683541087,19.7782644790185,19.685153779235,19.7084314541809,22026.6844172376,0.0,1.0
2019-02-27,25.47,25.71,25.43,25.54,3260,19.7627460290546,19.9489674286217,19.7317091291267,19.8170606039283,4201.4505412319,0.0,1.0
2019-02-28,25.29,25.37,25.29,25.36,8852,19.6230799793793,19.685153779235,19.6230799793793,19.677394554253,11408.3558868051,0.0,1.0
2019-03-01,25.19,25.33,25.18,25.24,79406,19.5454877295597,19.6541168793071,19.5377285045777,19.5842838544695,102337.540391736,0.0,1.0
2019-03-04,25.01,25.08,24.96,25.08,2236,19.4058216798844,19.4601362547581,19.3670255549746,19.4601362547581,2881.73110742163,0.0,1.0
2019-03-05,25.11,25.18,25.02,25.07,38296,19.483413929704,19.5377285045777,19.4135809048664,19.4523770297762,49355.4447628886,0.0,1.0
2019-03-06,25.13,25.21,25.1,25.13,10984,19.4989323796679,19.5610061795236,19.475654704722,19.4989323796679,14156.0529892304,0.0,1.0
2019-03-07,24.67,25.07,24.57,25.07,24792,19.1420080304977,19.4523770297762,19.0644157806781,19.4523770297762,31951.6447295158,0.0,1.0
2019-03-08,24.62,24.66,24.51,24.51,1062,19.1032119055879,19.1342488055158,19.0178604307863,19.0178604307863,1368.69339717432,0.0,1.0
2019-03-11,24.85,24.92,24.68,24.76,35401,19.281674080173,19.3359886550467,19.1497672554797,19.2118410553354,45624.4020276536,0.0,1.0
2019-03-12,25.05,25.06,24.98,25.02,1131,19.4368585798122,19.4446178047942,19.3825440049385,19.4135809048664,1457.61980433536,0.0,1.0
2019-03-13,25.42,25.47,25.25,25.25,34867,19.7239499041448,19.7627460290546,19.5920430794515,19.5920430794515,44936.1889635376,0.0,1.0
2019-03-14,25.66,25.68,25.56,25.65,4929,19.9101713037119,19.9256897536758,19.8325790538922,19.9024120787299,6352.43856372147,0.0,1.0
2019-03-15,25.69,25.76,25.59,25.59,11731,19.9334489786577,19.9877635535315,19.8558567288381,19.8558567288381,15118.778005887,0.0,1.0
2019-03-18,25.86,25.92,25.86,25.89,4352,20.0653558033511,20.1119111532428,20.0653558033511,20.088633478297,5608.80759369362,0.0,1.0
2019-03-19,25.98,26.134,25.91,26.134,4372,20.1584665031346,20.2779585678568,20.1041519282609,20.2779585678568,5634.58336388524,0.0,1.0
2019-03-20,26.05,26.08,25.82,25.87,10331,20.2127810780083,20.2360587529542,20.0343189034232,20.073115028333,13314.4740924745,0.0,1.0
2019-03-21,26.25,26.25,26.12,26.2,1000,20.3679655776475,20.3679655776475,20.2670956528821,20.3291694527377,1288.78850958034,0.0,1.0
2019-03-22,25.39,25.56,25.37,25.56,3727,19.7006722291989,19.8325790538922,19.685153779235,19.8325790538922,4803.31477520592,0.0,1.0
2019-03-25,25.29,25.34,25.26,25.33,5585,19.6230799793793,19.6618761042891,19.5998023044334,19.6541168793071,7197.88382600618,0.0,1.0
2019-03-26,25.34,25.45,25.34,25.41,6686,19.6618761042891,19.7472275790907,19.6618761042891,19.7161906791628,8616.83997505414,0.0,1.0
2019-03-27,25.0,25.08,24.92,24.97,173307,19.3980624549024,19.4601362547581,19.3359886550467,19.3747847799565,223356.07022984,0.0,1.0
2019-03-28,25.06,25.06,24.99,25.06,1542,19.4446178047942,19.4446178047942,19.3903032299205,19.4446178047942,1987.31188177288,0.0,1.0
2019-03-29,25.08,25.31,24.94,25.31,4399,19.4601362547581,19.6385984293432,19.3515071050107,19.6385984293432,5669.38065364391,0.0,1.0
2019-04-01,25.41,25.43,25.28,25.28,31190,19.7161906791628,19.7317091291267,19.6153207543973,19.6153207543973,40197.3136138108,0.0,1.0
2019-04-02,25.45,25.47,25.42,25.47,8951,19.7472275790907,19.7627460290546,19.7239499041448,19.7627460290546,11535.9459492536,0.0,1.0
2019-04-03,25.71,25.89,25.67,25.67,4806,19.9489674286217,20.088633478297,19.9179305286938,19.9179305286938,6193.91757704309,0.0,1.0
2019-04-04,25.56,25.57,25.54,25.54,854,19.8325790538922,19.8403382788742,19.8170606039283,19.8170606039283,1100.62538718161,0.0,1.0
2019-04-05,25.72,25.72,25.63,25.63,2306,19.9567266536036,19.9567266536036,19.886893628766,19.886893628766,2971.94630309226,0.0,1.0
2019-04-08,25.96,26.02,25.96,25.98,4634,20.1429480531707,20.1895034030624,20.1429480531707,20.1584665031346,5972.24595339528,0.0,1.0
2019-04-09,25.69,25.8,25.69,25.8,2358,19.9334489786577,20.0188004534593,19.9334489786577,20.0188004534593,3038.96330559044,0.0,1.0
2019-04-10,26.02,26.07,25.83,25.86,9664,20.1895034030624,20.2282995279723,20.0420781284052,20.0653558033511,12454.8521565844,0.0,1.0
2019-04-11,25.99,26.0,25.86,25.9,309217,20.1662257281166,20.1739849530985,20.0653558033511,20.0963927032789,398515.316566902,0.0,1.0
2019-04-12,26.03,26.12,26.03,26.06,53337,20.1972626280444,20.2670956528821,20.1972626280444,20.2205403029903,68740.1127354865,0.0,1.0
2019-04-15,26.18,26.23,26.13,26.2,7270,20.3136510027738,20.3524471276836,20.274854877864,20.3291694527377,9369.49246464906,0.0,1.0
2019-04-16,26.2,26.25,26.17,26.23,9846,20.3291694527377,20.3679655776475,20.3058917777919,20.3524471276836,12689.411665328,0.0,1.0
2019-04-17,26.24,26.35,26.24,26.35,7180,20.3602063526656,20.4455578274672,20.3602063526656,20.4455578274672,9253.50149878682,0.0,1.0
2019-04-18,26.23,26.28,26.12,26.28,23033,20.3524471276836,20.3912432525934,20.2670956528821,20.3912432525934,29684.6657411639,0.0,1.0
2019-04-22,26.38,26.4,26.31,26.32,2297,20.468835502413,20.484353952377,20.4145209275393,20.4222801525213,2960.34720650604,0.0,1.0
2019-04-23,26.22,26.22,26.07,26.21,3576,20.3446879027017,20.3446879027017,20.2282995279723,20.3369286777197,4608.70771025928,0.0,1.0
2019-04-24,25.89,26.06,25.89,26.06,160,20.088633478297,20.2205403029903,20.088633478297,20.2205403029903,206.206161532854,0.0,1.0
2019-04-25,25.67,25.72,25.61,25.72,1947,19.9179305286938,19.9567266536036,19.871375178802,19.9567266536036,2509.27122815292,0.0,1.0
2019-04-26,25.4949,25.5317,25.46,25.46,10237,19.7820664992597,19.8106204471933,19.7549868040726,19.7549868040726,13193.3279725739,0.0,1.0
2019-04-29,25.56,25.6,25.44,25.44,1895,19.8325790538922,19.8636159538201,19.7394683541087,19.7394683541087,2442.25422565474,0.0,1.0
2019-04-30,25.66,25.66,25.55,25.56,6359,19.9101713037119,19.9101713037119,19.8248198289103,19.8325790538922,8195.40613242135,0.0,1.0
2019-05-01,25.32,25.63,25.32,25.59,19000,19.6463576543252,19.886893628766,19.6463576543252,19.8558567288381,24486.9816820264,0.0,1.0
2019-05-02,24.8,25.02,24.8,25.0,10183,19.2428779552632,19.4135809048664,19.2428779552632,19.3980624549024,13123.7333930566,0.0,1.0
2019-05-03,25.25,25.28,25.17,25.17,8354,19.5920430794515,19.6153207543973,19.5299692795958,19.5299692795958,10766.5392090341,0.0,1.0
2019-05-06,25.05,25.05,24.91,24.91,22313,19.4368585798122,19.4368585798122,19.3282294300648,19.3282294300648,28756.7380142661,0.0,1.0
2019-05-07,24.6,24.77,24.56,24.77,21223,19.087693455624,19.2196002803173,19.0566565556961,19.2196002803173,27351.9585388235,0.0,1.0
2019-05-08,24.72,24.86,24.68,24.68,2325,19.1808041554075,19.289433305155,19.1497672554797,19.1497672554797,2996.43328477429,0.0,1.0
2019-05-09,24.53,24.53,24.29,24.42,7664,19.0333788807503,19.0333788807503,18.8471574811832,18.9480274059487,9877.27513742369,0.0,1.0
2019-05-10,24.98,25.0,24.53,24.55,18954,19.3825440049385,19.3980624549024,19.0333788807503,19.0488973307142,24427.6974105857,0.0,1.0
2019-05-13,24.46,24.58,24.43,24.58,93187,18.9790643058765,19.0721750056601,18.9557866309307,19.0721750056601,120098.334842263,0.0,1.0
2019-05-14,24.63,24.73,24.45,24.48,9828,19.1109711305699,19.1885633803895,18.9713050808946,18.9945827558405,12666.2134721555,0.0,1.0
2019-05-15,24.8,24.85,24.47,24.5,10025,19.2428779552632,19.281674080173,18.9868235308585,19.0101012058044,12920.1048085429,0.0,1.0
2019-05-16,25.13,25.13,25.09,25.12,1394,19.4989323796679,19.4989323796679,19.4678954797401,19.491173154686,1796.57118235499,0.0,1.0
2019-05-17,24.89,25.02,24.89,24.95,468,19.3127109801009,19.4135809048664,19.3127109801009,19.3592663299926,603.153022483597,0.0,1.0
2019-05-20,24.95,25.07,24.87,24.87,10154,19.3592663299926,19.4523770297762,19.2971925301369,19.2971925301369,13086.3585262788,0.0,1.0
2019-05-21,25.25,25.29,25.09,25.17,1264,19.5920430794515,19.6230799793793,19.4678954797401,19.5299692795958,1629.02867610954,0.0,1.0
2019-05-22,25.17,25.18,25.15,25.16,1988,19.5299692795958,19.5377285045777,19.5144508296318,19.5222100546138,2562.11155704571,0.0,1.0
2019-05-23,24.6,24.72,24.6,24.7,3174,19.087693455624,19.1808041554075,19.087693455624,19.1652857054436,4090.61472940799,0.0,1.0
2019-05-24,25.01,25.06,24.88,24.99,3543,19.4058216798844,19.4446178047942,19.3049517551189,19.3903032299205,4566.17768944313,0.0,1.0
2019-05-28,24.65,24.84,24.65,24.83,1419,19.1264895805338,19.2739148551911,19.1264895805338,19.2661556302091,1828.7908950945,0.0,1.0
2019-05-29,24.23,24.33,24.05,24.33,1569,18.8006021312914,18.878194381111,18.6609360816161,18.878194381111,2022.10917153155,0.0,1.0
2019-05-30,24.2,24.3,24.17,24.23,12185,18.7773244563455,18.8549167061652,18.7540467813997,18.8006021312914,15703.8879892365,0.0,1.0
2019-05-31,24.18,24.22,23.99,23.99,4795,18.7618060063816,18.7928429063095,18.6143807317244,18.6143807317244,6179.74090343773,0.0,1.0
2019-06-03,24.42,24.48,24.3,24.3,11075,18.9480274059487,18.9945827558405,18.8549167061652,18.8549167061652,14273.3327436022,0.0,1.0
2019-06-04,24.57,24.62,24.38,24.53,8251,19.0644157806781,19.1032119055879,18.9169905060208,19.0333788807503,10633.7939925474,0.0,1.0
2019-06-05,24.4,24.63,24.4,24.63,4251,18.9325089559848,19.1109711305699,18.9325089559848,19.1109711305699,5478.639954226,0.0,1.0
2019-06-06,24.61,24.61,24.53,24.53,510,19.095452680606,19.095452680606,19.0333788807503,19.0333788807503,657.28213988597,0.0,1.0
2019-06-07,24.91,24.98,24.74,24.74,5117,19.3282294300648,19.3825440049385,19.1963226053714,19.1963226053714,6594.73080352258,0.0,1.0
2019-06-10,24.84,24.95,24.82,24.9275,8730,19.2739148551911,19.3592663299926,19.2583964052271,19.3418080737832,11251.1236886363,0.0,1.0
2019-06-11,24.98,25.14,24.98,25.11,3513,19.3825440049385,19.5066916046499,19.3825440049385,19.483413929704,4527.51403415573,0.0,1.0
2019-06-12,24.51,24.83,24.49,24.83,1220,19.0178604307863,19.2661556302091,19.0023419808224,19.2661556302091,1572.32198168802,0.0,1.0
2019-06-13,24.42,24.54,24.41,24.53,197460,18.9480274059487,19.0411381057322,18.9402681809667,19.0333788807503,254484.179101733,0.0,1.0
2019-06-14,24.44,24.48,24.42,24.44,613,18.9635458559126,18.9945827558405,18.9480274059487,18.9635458559126,790.027356372747,0.0,1.0
2019-06-17,23.66,23.82,23.66,23.68,1220,18.8698407994955,18.9974474997456,18.8698407994955,18.8857916370267,1529.70024001325,0.659234,1.0
2019-06-18,23.86,23.86,23.83,23.83,940,19.0293491748082,19.0293491748082,19.0054229185113,19.0054229185113,1178.62149640365,0.0,1.0
2019-06-19,23.965,23.985,23.9,23.9,3001,19.1130910718474,19.1290419093786,19.0612508498707,19.0612508498707,3762.81181990144,0.0,1.0
2019-06-20,24.5066,24.51,24.415,24.5,10413,19.5450397521942,19.5477513945746,19.471984916301,19.5397759758089,13056.3677043098,0.0,1.0
2019-06-21,24.64,24.67,24.52,24.56,6374,19.6514318385278,19.6753580948247,19.5557268133402,19.5876284884027,7992.05682774136,0.0,1.0
2019-06-24,24.62,24.77,24.61,24.73,4831,19.6354810009965,19.7551122824811,19.6275055822309,19.7232106074185,6057.36217992133,0.0,1.0
2019-06-25,24.27,24.45,24.27,24.45,7490,19.3563413441993,19.4998988819807,19.3563413441993,19.4998988819807,9391.35639155674,0.0,1.0
2019-06-26,24.48,24.57,24.44,24.44,4526,19.5238251382776,19.5956039071684,19.4919234632151,19.4919234632151,5674.93711991801,0.0,1.0
2019-06-27,24.44,24.55,24.44,24.55,4410,19.4919234632151,19.5796530696371,19.4919234632151,19.5796530696371,5529.49021185117,0.0,1.0
2019-06-28,24.38,24.51,24.38,24.47,8899,19.4440709506213,19.5477513945746,19.4440709506213,19.515849719512,11158.0347835065,0.0,1.0
2019-07-01,24.67,24.92,24.65,24.92,22802,19.6753580948247,19.8747435639656,19.6594072572935,19.8747435639656,28590.3482563788,0.0,1.0
2019-07-02,24.72,24.78,24.72,24.78,352,19.7152351886529,19.7630877012467,19.7152351886529,19.7630877012467,441.356134823495,0.0,1.0
2019-07-03,24.96,24.96,24.72,24.72,16736,19.9066452390282,19.9066452390282,19.7152351886529,19.7152351886529,20984.478046608,0.0,1.0
2019-07-05,24.88,24.91,24.78,24.84,1734,19.8428418889031,19.8667681452,19.7630877012467,19.8109402138405,2174.18050506801,0.0,1.0
2019-07-08,24.9,24.97,24.85,24.85,14776,19.8587927264344,19.9146206577938,19.8189156326062,19.8189156326062,18526.9268413408,0.0,1.0
2019-07-09,24.74,24.74,24.74,24.74,3375,19.7311860261842,19.7311860261842,19.7311860261842,19.7311860261842,4231.7527131514,0.0,1.0
2019-07-10,24.84,24.88,24.8,24.8,5076,19.8109402138405,19.8428418889031,19.779038538778,19.779038538778,6364.55608057973,0.0,1.0
2019-07-11,24.95,25.01,24.93,24.96,1852,19.8986698202625,19.9465223328564,19.8827189827313,19.9066452390282,2322.13511844635,0.0,1.0
2019-07-12,24.95,25.02,24.93,24.93,80486,19.8986698202625,19.954497751622,19.8827189827313,19.8827189827313,100917.584850579,0.0,1.0
2019-07-15,24.91,24.91,24.87,24.87,1017,19.8667681452,19.8667681452,19.8348664701375,19.8348664701375,1275.16815089629,0.0,1.0
2019-07-16,24.57,24.74,24.49,24.69,2942,19.5956039071684,19.7311860261842,19.5318005570433,19.691308932356,3688.83451321227,0.0,1.0
2019-07-17,24.38,24.53,24.38,24.53,14169,19.4440709506213,19.5637022321058,19.4440709506213,19.5637022321058,17765.8382793014,0.0,1.0
2019-07-18,24.38,24.39,24.17,24.26,21777,19.4440709506213,19.4520463693869,19.2765871565429,19.3483659254336,27305.1492842365,0.0,1.0
2019-07-19,24.31,24.34,24.29,24.29,2030,19.3882430192618,19.4121692755587,19.3722921817306,19.3722921817306,2545.32089116959,0.0,1.0
2019-07-22,24.37,24.37,24.28,24.28,598,19.4360955318556,19.4360955318556,19.3643167629649,19.3643167629649,749.803888137643,0.0,1.0
2019-07-23,24.35,24.35,24.35,24.35,331,19.4201446943244,19.4201446943244,19.4201446943244,19.4201446943244,415.025229052774,0.0,1.0
2019-07-24,24.35,24.35,24.35,24.35,960,19.4201446943244,19.4201446943244,19.4201446943244,19.4201446943244,1203.69854951862,0.0,1.0
2019-07-25,24.02,24.2,24.02,24.12,2504,19.1569558750584,19.3005134128398,19.1569558750584,19.2367100627147,3139.6470499944,0.0,1.0
2019-07-26,24.03,24.1,24.01,24.1,2798,19.164931293824,19.2207592251835,19.1489804562927,19.2207592251835,3508.27973078448,0.0,1.0
2019-07-29,23.96,24.0,23.96,24.0,839,19.1091033624646,19.1410050375271,19.1091033624646,19.1410050375271,1051.98237817304,0.0,1.0
2019-07-30,23.51,23.56,23.47,23.52,1862,18.7502095180109,18.7900866118391,18.7183078429484,18.7581849367766,2334.67364500383,0.0,1.0
2019-07-31,23.29,23.52,23.19,23.52,4959,18.5747503051669,18.7581849367766,18.4949961175106,18.7581849367766,6217.85531985714,0.0,1.0
2019-08-01,23.14,23.55,23.14,23.49,3868,18.4551190236824,18.7821111930735,18.4551190236824,18.7342586804796,4849.90207243544,0.0,1.0
2019-08-02,23.01,23.07,22.95,23.07,2329,18.3514385797291,18.3992910923229,18.3035860671353,18.3992910923229,2920.22283523841,0.0,1.0
2019-08-05,22.39,22.58,22.36,22.58,16969,17.8569626162597,18.0084955728067,17.8330363599627,18.0084955728067,21276.6257153973,0.0,1.0
2019-08-06,22.62,22.75,22.54,22.75,3050,18.0403972478693,18.1440776918226,17.9765938977442,18.1440776918226,3824.25060003312,0.0,1.0
2019-08-07,22.42,22.42,22.18,22.26,15090,17.8808888725566,17.8808888725566,17.6894788221813,17.7532821723064,18920.6365752458,0.0,1.0
2019-08-08,22.72,22.78,22.72,22.75,2520,18.1201514355257,18.1680039481195,18.1201514355257,18.1440776918226,3159.70869248637,0.0,1.0
2019-08-09,22.72,22.79,22.67,22.74,15913,18.1201514355257,18.1759793668851,18.0802743416975,18.1361022730569,19952.5573109269,0.0,1.0
2019-08-12,22.42,22.53,22.41,22.51,26203,17.8808888725566,17.9686184789786,17.8729134537909,17.9526676414473,32854.7011385796,0.0,1.0
2019-08-13,22.84,22.87,22.43,22.45,126018,18.2158564607133,18.2397827170102,17.8888642913222,17.9048151288535,158008.003972122,0.0,1.0
2019-08-14,21.87,22.11,21.87,22.11,105930,17.4422408404466,17.6336508908218,17.4422408404466,17.6336508908218,132820.611823445,0.0,1.0
2019-08-15,21.79,21.89,21.72,21.89,4307,17.3784374903215,17.4581916779778,17.322609558962,17.4581916779778,5400.34338830906,0.0,1.0
2019-08-16,22.1,22.1,21.85,21.85,835,17.6256754720562,17.6256754720562,17.4262900029153,17.4262900029153,1046.96696755005,0.0,1.0
2019-08-19,22.46,22.51,22.46,22.51,2920,17.9127905476191,17.9526676414473,17.9127905476191,17.9526676414473,3661.24975478581,0.0,1.0
2019-08-20,22.35,22.42,22.29,22.36,8335,17.8250609411971,17.8808888725566,17.7772084286033,17.8330363599627,10450.8618856643,0.0,1.0
2019-08-21,22.6,22.74,22.56,22.74,2608,18.024446410338,18.1361022730569,17.9925447352755,18.1361022730569,3270.04772619226,0.0,1.0
2019-08-22,22.49,22.53,22.45,22.5,10472,17.936716803916,17.9686184789786,17.9048151288535,17.9446922226817,13130.345010999,0.0,1.0
2019-08-23,22.12,22.31,22.12,22.23,1531,17.6416263095875,17.7931592661346,17.6416263095875,17.7293559160095,1919.64841595105,0.0,1.0
2019-08-26,22.25,22.32,22.24,22.32,927,17.7453067535407,17.8011346849002,17.7373313347751,17.8011346849002,1162.32141187892,0.0,1.0
2019-08-27,22.29,22.29,22.22,22.27,749,17.7772084286033,17.7772084286033,17.7213804972438,17.761257591072,939.135639155674,0.0,1.0
2019-08-28,22.33,22.33,22.22,22.22,1616,17.8091101036658,17.8091101036658,17.7213804972438,17.7213804972438,2026.22589168968,0.0,1.0
2019-08-29,22.42,22.42,22.4,22.4,1661,17.8808888725566,17.8808888725566,17.8649380350253,17.8649380350253,2082.64926119836,0.0,1.0
2019-08-30,22.52,22.63,22.5,22.63,19100,17.9606430602129,18.0483726666349,17.9446922226817,18.0483726666349,23948.5857247976,0.0,1.0
2019-09-03,22.44,22.45,22.31,22.36,3982,17.8968397100878,17.9048151288535,17.7931592661346,17.8330363599627,4992.84127519079,0.0,1.0
2019-09-04,22.75,22.75,22.64,22.64,816,18.1440776918226,18.1440776918226,18.0563480854006,18.0563480854006,1023.14376709083,0.0,1.0
2019-09-05,23.22,23.34,23.19,23.3,1959,18.5189223738075,18.6146273989951,18.4949961175106,18.5827257239326,2456.29735261143,0.0,1.0
2019-09-06,23.12,23.2,23.12,23.12,4584,18.4391681861511,18.5029715362762,18.4391681861511,18.4391681861511,5747.66057395142,0.0,1.0
2019-09-09,23.27,23.28,23.23,23.27,1906,18.5587994676356,18.5667748864013,18.5268977925731,18.5587994676356,2389.84316185677,0.0,1.0
2019-09-10,23.25,23.37,23.25,23.37,558,18.5428486301044,18.638553655292,18.5428486301044,18.638553655292,699.649781907698,0.0,1.0
2019-09-11,23.57,23.57,23.51,23.51,3000,18.7980620306047,18.7980620306047,18.7502095180109,18.7502095180109,3761.5579672457,0.0,1.0
2019-09-12,23.55,23.6,23.31,23.32,4640,18.7821111930735,18.8219882869016,18.5907011426982,18.5986765614638,5817.87632267333,0.0,1.0
2019-09-13,23.58,23.73,23.58,23.7,9763,18.8060374493704,18.9256687308549,18.8060374493704,18.901742474558,12241.3634780732,0.0,1.0
2019-09-16,24.1,24.11,23.8,24.0,4000,19.2207592251835,19.2287346439491,18.9814966622144,19.1410050375271,5015.41062299425,0.0,1.0
2019-09-17,23.91,23.92,23.81,23.88,8100,19.0692262686364,19.077201687402,18.98947208098,19.0453000123395,10156.2065115634,0.0,1.0
2019-09-18,24.05,24.09,23.97,23.97,2265,19.1808821313553,19.2127838064178,19.1170787812302,19.1170787812302,2839.9762652705,0.0,1.0
2019-09-19,23.92,24.13,23.92,24.07,13972,19.077201687402,19.2446854814804,19.077201687402,19.1968329688866,17518.829306119,0.0,1.0
2019-09-20,23.78,23.97,23.78,23.97,9967,18.9655458246831,19.1170787812302,18.9655458246831,19.1170787812302,12497.1494198459,0.0,1.0
2019-09-23,23.75,23.77,23.71,23.71,1100,18.9416195683862,18.9575704059175,18.9097178933236,18.9097178933236,1379.23792132342,0.0,1.0
2019-09-24,23.54,23.7,23.54,23.7,7600,18.7741357743078,18.901742474558,18.7741357743078,18.901742474558,9529.2801836891,0.0,1.0
2019-09-25,23.41,23.41,23.25,23.35,2319,18.6704553303546,18.6704553303546,18.5428486301044,18.6226028177607,2907.68430868091,0.0,1.0
2019-09-26,23.25,23.26,23.14,23.26,1415,18.5428486301044,18.55082404887,18.4551190236824,18.55082404887,1774.20150788422,0.0,1.0
2019-09-27,23.21,23.25,23.21,23.23,1400,18.5109469550418,18.5428486301044,18.5109469550418,18.5268977925731,1755.39371804799,0.0,1.0
2019-09-30,23.28,23.36,23.28,23.36,2032,18.5667748864013,18.6305782365264,18.5667748864013,18.6305782365264,2547.82859648108,0.0,1.0
2019-10-01,23.07,23.27,23.05,23.27,17700,18.3992910923229,18.5587994676356,18.3833402547917,18.5587994676356,22193.1920067496,0.0,1.0
2019-10-02,22.51,22.77,22.46,22.77,4500,17.9526676414473,18.1600285293538,17.9127905476191,18.1600285293538,5642.33695086854,0.0,1.0
2019-10-03,22.57,22.65,22.43,22.43,2089,18.0005201540411,18.0643235041662,17.8888642913222,17.8888642913222,2619.29819785875,0.0,1.0
2019-10-04,22.92,22.92,22.86,22.86,4300,18.2796598108384,18.2796598108384,18.2318072982446,18.2318072982446,5391.56641971882,0.0,1.0
2019-10-07,23.13,23.27,23.13,23.24,800,18.4471436049167,18.5587994676356,18.4471436049167,18.5348732113387,1003.08212459885,0.0,1.0
2019-10-08,22.77,22.87,22.76,22.82,3316,18.1600285293538,18.2397827170102,18.1520531105882,18.199905623182,4157.77540646225,0.0,1.0
2019-10-09,22.82,22.85,22.8,22.84,1060,18.199905623182,18.2238318794789,18.1839547856507,18.2158564607133,1329.08381509348,0.0,1.0
2019-10-10,23.07,23.07,22.91,22.91,2362,18.3992910923229,18.3992910923229,18.2716843920727,18.2716843920727,2961.59997287811,0.0,1.0
2019-10-11,23.29,23.52,23.27,23.37,349257,18.5747503051669,18.7581849367766,18.5587994676356,18.638553655292,437916.816988777,0.0,1.0
2019-10-14,23.01,23.04,23.0,23.04,6400,18.3514385797291,18.375364836026,18.3434631609635,18.375364836026,8024.65699679082,0.0,1.0
2019-10-15,23.2,23.27,22.99,23.06,10050,18.5029715362762,18.5587994676356,18.3354877421978,18.3913156735573,12601.2191902731,0.0,1.0
2019-10-16,23.19,23.19,23.03,23.03,2427,18.4949961175106,18.4949961175106,18.3673894172604,18.3673894172604,3043.10039550176,0.0,1.0
2019-10-17,23.25,23.25,23.21,23.24,1200,18.5428486301044,18.5428486301044,18.5109469550418,18.5348732113387,1504.62318689827,0.0,1.0
2019-10-18,23.4,23.4,23.32,23.32,3098,18.6624799115889,18.6624799115889,18.5986765614638,18.5986765614638,3884.43552750906,0.0,1.0
2019-10-21,23.62,23.63,23.62,23.63,653,18.8379391244329,18.8459145431986,18.8379391244329,18.8459145431986,818.765784203813,0.0,1.0
2019-10-22,23.55,23.65,23.55,23.6,1616,18.7821111930735,18.8618653807298,18.7821111930735,18.8219882869016,2026.22589168968,0.0,1.0
2019-10-23,23.55,23.55,23.35,23.35,1900,18.7821111930735,18.7821111930735,18.6226028177607,18.6226028177607,2382.32004592227,0.0,1.0
2019-10-24,23.77,23.86,23.77,23.86,204,18.9575704059175,19.0293491748082,18.9575704059175,19.0293491748082,255.785941772707,0.0,1.0
2019-10-25,23.64,23.64,23.56,23.56,400,18.8538899619642,18.8538899619642,18.7900866118391,18.7900866118391,501.541062299426,0.0,1.0
2019-10-28,23.64,23.67,23.64,23.66,2326,18.8538899619642,18.8778162182611,18.8538899619642,18.8698407994955,2916.46127727116,0.0,1.0
2019-10-29,23.62,23.62,23.38,23.42,4325,18.8379391244329,18.8379391244329,18.6465290740576,18.6784307491202,5422.91273611255,0.0,1.0
2019-10-30,23.59,23.59,23.47,23.52,984,18.814012868136,18.814012868136,18.7183078429484,18.7581849367766,1233.79101325659,0.0,1.0
2019-10-31,23.3,23.46,23.25,23.46,1900,18.5827257239326,18.7103324241827,18.5428486301044,18.7103324241827,2382.32004592227,0.0,1.0
2019-11-01,23.84,23.84,23.64,23.64,16800,19.0133983372769,19.0133983372769,18.8538899619642,18.8538899619642,21064.7246165759,0.0,1.0
2019-11-04,23.73,23.85,23.73,23.83,5037,18.9256687308549,19.0213737560426,18.9256687308549,19.0054229185113,6315.65582700552,0.0,1.0
2019-11-05,23.66,23.75,23.62,23.69,3592,18.8698407994955,18.9416195683862,18.8379391244329,18.8937670557924,4503.83873944884,0.0,1.0
2019-11-06,23.65,23.78,23.64,23.76,1648,18.8618653807298,18.9655458246831,18.8538899619642,18.9495949871518,2066.34917667364,0.0,1.0
2019-11-07,24.03,24.12,24.03,24.08,1762,19.164931293824,19.2367100627147,19.164931293824,19.2048083876522,2209.28837942897,0.0,1.0
2019-11-08,24.02,24.03,23.93,23.95,2138,19.1569558750584,19.164931293824,19.0851771061676,19.1011279436989,2680.73697799043,0.0,1.0
2019-11-11,23.99,24.0,23.89,23.89,5119,19.1330296187615,19.1410050375271,19.0532754311051,19.0532754311051,6418.47174477689,0.0,1.0
2019-11-12,23.84,23.92,23.84,23.9,1500,19.0133983372769,19.077201687402,19.0133983372769,19.0612508498707,1880.77898362285,0.0,1.0
2019-11-13,23.71,23.78,23.6,23.6,331315,18.9097178933236,18.9655458246831,18.8219882869016,18.8219882869016,415420.192639337,0.0,1.0
2019-11-14,23.65,23.65,23.6,23.6,3200,18.8618653807298,18.8618653807298,18.8219882869016,18.8219882869016,4012.32849839541,0.0,1.0
2019-11-15,23.78,23.84,23.75,23.78,3700,18.9655458246831,19.0133983372769,18.9416195683862,18.9655458246831,4639.25482626969,0.0,1.0
2019-11-18,23.72,23.77,23.62,23.62,8708,18.9176933120893,18.9575704059175,18.8379391244329,18.8379391244329,10918.5489262585,0.0,1.0
2019-11-19,23.62,23.67,23.58,23.65,4300,18.8379391244329,18.8778162182611,18.8060374493704,18.8618653807298,5391.56641971883,0.0,1.0
2019-11-20,23.57,23.64,23.49,23.5,14190,18.7980620306047,18.8538899619642,18.7342586804796,18.7422340992453,17792.1691850722,0.0,1.0
2019-11-21,23.61,23.61,23.52,23.52,1596,18.8299637056673,18.8299637056673,18.7581849367766,18.7581849367766,2001.14883857471,0.0,1.0
2019-11-22,23.75,23.8,23.74,23.8,3511,18.9416195683862,18.9814966622144,18.9336441496206,18.9814966622144,4402.27667433321,0.0,1.0
2019-11-25,23.83,23.83,23.79,23.79,1980,19.0054229185113,19.0054229185113,18.9735212434487,18.9735212434487,2482.62825838215,0.0,1.0
2019-11-26,23.8,23.86,23.78,23.79,13553,18.9814966622144,19.0293491748082,18.9655458246831,18.9735212434487,16993.4650433603,0.0,1.0
2019-11-27,23.85,23.85,23.74,23.74,743,19.0213737560426,19.0213737560426,18.9336441496206,18.9336441496206,931.612523221181,0.0,1.0
2019-11-29,23.38,23.52,23.38,23.51,8400,18.6465290740576,18.7581849367766,18.6465290740576,18.7502095180109,10532.362308288,0.0,1.0
2019-12-02,23.18,23.42,23.18,23.41,84310,18.4870206987449,18.6784307491202,18.4870206987449,18.6704553303546,105712.317406162,0.0,1.0
2019-12-03,23.08,23.08,23.03,23.07,2728,18.4072665110886,18.4072665110886,18.3673894172604,18.3992910923229,3420.51004488208,0.0,1.0
2019-12-04,23.47,23.47,23.35,23.35,21189,18.7183078429484,18.7183078429484,18.6226028177607,18.6226028177607,26567.8839226563,0.0,1.0
2019-12-05,23.46,23.48,23.42,23.45,6256,18.7103324241827,18.726283261714,18.6784307491202,18.7023570054171,7844.10221436304,0.0,1.0
2019-12-06,23.73,23.78,23.7,23.7,7203,18.9256687308549,18.9655458246831,18.901742474558,18.901742474558,9031.50067935692,0.0,1.0
2019-12-09,23.7,23.74,23.66,23.74,3524,18.901742474558,18.9336441496206,18.8698407994955,18.9336441496206,4418.57675885794,0.0,1.0
2019-12-10,23.58,23.64,23.5,23.61,7367,18.8060374493704,18.8538899619642,18.7422340992453,18.8299637056673,9237.13251489966,0.0,1.0
2019-12-11,23.65,23.65,23.55,23.55,3620,18.8618653807298,18.8618653807298,18.7821111930735,18.7821111930735,4538.94661380981,0.0,1.0
2019-12-12,23.91,23.91,23.74,23.83,11800,19.0692262686364,19.0692262686364,18.9336441496206,19.0054229185113,14795.461337833,0.0,1.0
2019-12-13,24.12,24.12,23.96,24.05,21027,19.2367100627147,19.2367100627147,19.1091033624646,19.1808821313553,26364.7597924251,0.0,1.0
2019-12-16,24.19,24.26,24.16,24.16,2752,19.3979060366383,19.4540388775876,19.3738491048028,19.3738491048028,3431.85908181339,0.132116,1.0
2019-12-17,24.01,24.1,24.01,24.05,7288,19.2535644456257,19.325735241132,19.2535644456257,19.2856403547396,9088.4407660814,0.0,1.0
2019-12-18,24.15,24.21,24.11,24.15,12393,19.3658301275244,19.4139439911952,19.3337542184104,19.3658301275244,15454.5892445179,0.0,1.0
2019-12-19,24.45,24.48,24.31,24.31,2937,19.6063994458787,19.6304563777141,19.49413376398,19.49413376398,3662.56181805449,0.0,1.0
2019-12-20,24.64,24.68,24.57,24.57,2175,19.7587600141698,19.7908359232837,19.7026271732204,19.7026271732204,2712.3159531047,0.0,1.0
2019-12-23,24.84,24.84,24.84,24.84,1421,19.9191395597393,19.9191395597393,19.9191395597393,19.9191395597393,1772.04642269508,0.0,1.0
2019-12-24,24.89,24.91,24.86,24.86,2900,19.9592344461317,19.9752724006887,19.9351775142963,19.9351775142963,3616.42127080628,0.0,1.0
2019-12-26,25.05,25.07,24.91,24.91,2828,20.0875380825874,20.1035760371443,19.9752724006887,19.9752724006887,3526.63425994487,0.0,1.0
2019-12-27,25.15,25.16,25.09,25.09,1700,20.1677278553722,20.1757468326506,20.1196139917013,20.1196139917013,2119.97108978298,0.0,1.0
2019-12-30,25.02,25.23,25.02,25.2,9554,20.0634811507519,20.2318796736,20.0634811507519,20.2078227417645,11914.2375245804,0.0,1.0
2019-12-31,25.16,25.17,25.03,25.1,15861,20.1757468326506,20.1837658099291,20.0715001280304,20.1276329689798,19779.3302676753,0.0,1.0
2020-01-02,25.48,25.48,25.37,25.37,2241,20.4323541055619,20.4323541055619,20.3441453554987,20.3441453554987,2794.62071306099,0.0,1.0
2020-01-03,25.35,25.42,25.35,25.38,1091,20.3281074009417,20.3842402418911,20.3281074009417,20.3521643327771,1360.52262291367,0.0,1.0
2020-01-06,25.41,25.41,25.23,25.31,9676,20.3762212646126,20.3762212646126,20.2318796736,20.2960314918278,12066.3766263177,0.0,1.0
2020-01-07,25.11,25.17,25.06,25.16,3900,20.1356519462582,20.1837658099291,20.0955570598659,20.1757468326506,4863.46308832569,0.0,1.0
2020-01-08,25.14,25.19,25.12,25.12,872,20.1597088780937,20.1998037644861,20.1436709235367,20.1436709235367,1087.42046487692,0.0,1.0
2020-01-09,25.06,25.09,25.01,25.07,7073,20.0955570598659,20.1196139917013,20.0554621734735,20.1035760371443,8820.32677531472,0.0,1.0
2020-01-10,24.99,25.08,24.99,25.08,3001,20.0394242189165,20.1115950144228,20.0394242189165,20.1115950144228,3742.37249437573,0.0,1.0
2020-01-13,25.15,25.15,25.05,25.05,1992,20.1677278553722,20.1677278553722,20.0875380825874,20.0875380825874,2484.10730049865,0.0,1.0
2020-01-14,25.06,25.12,24.99,24.99,20034,20.0955570598659,20.1436709235367,20.0394242189165,20.0394242189165,24983.2357721837,0.0,1.0
2020-01-15,25.05,25.12,25.04,25.12,2000,20.0875380825874,20.1436709235367,20.0795191053089,20.1436709235367,2494.0836350388,0.0,1.0
2020-01-16,25.02,25.03,25.0,25.0,1483,20.0634811507519,20.0715001280304,20.047443196195,20.047443196195,1849.36301538128,0.0,1.0
2020-01-17,25.24,25.24,25.15,25.2,22610,20.2398986508785,20.2398986508785,20.1677278553722,20.2078227417645,28195.6154941137,0.0,1.0
2020-01-21,24.84,24.98,24.84,24.98,1968,19.9191395597393,20.031405241638,19.9191395597393,20.031405241638,2454.17829687819,0.0,1.0
2020-01-22,24.83,24.88,24.83,24.88,5545,19.9111205824609,19.9512154688532,19.9111205824609,19.9512154688532,6914.84687814508,0.0,1.0
2020-01-23,24.54,24.57,24.39,24.49,1877,19.678570241385,19.7026271732204,19.5582855822078,19.6384753549926,2340.69749148392,0.0,1.0
2020-01-24,24.42,24.56,24.42,24.55,2847,19.5823425140433,19.694608195942,19.5823425140433,19.6865892186635,3550.32805447774,0.0,1.0
2020-01-27,23.83,23.92,23.79,23.88,1583,19.1092228546131,19.1813936501194,19.0771469454991,19.1493177410055,1974.06719713321,0.0,1.0
2020-01-28,23.98,24.04,23.97,23.97,2000,19.2295075137902,19.2776213774611,19.2214885365117,19.2214885365117,2494.08363503881,0.0,1.0
2020-01-29,23.85,24.11,23.85,23.97,3027,19.12526080917,19.3337542184104,19.12526080917,19.2214885365117,3774.79558163124,0.0,1.0
2020-01-30,23.6892,23.6892,23.4556,23.51,3900,18.9963156545321,18.9963156545321,18.8089923453068,18.8526155817018,4863.46308832567,0.0,1.0
2020-01-31,23.35,23.47,23.3,23.47,13496,18.7243119452461,18.8205396725879,18.6842170588537,18.8205396725879,16830.0763692419,0.0,1.0
2020-02-03,23.22,23.4,23.19,23.36,42385,18.6200652406259,18.7644068316385,18.5960083087905,18.7323309225246,52855.8674355599,0.0,1.0
2020-02-04,23.48,23.53,23.44,23.46,6783,18.8285586498663,18.8686535362587,18.7964827407524,18.8125206953094,8458.68464823413,0.0,1.0
2020-02-05,23.905,23.93,23.84,23.93,1967,19.1693651842016,19.1894126273978,19.1172418318915,19.1894126273978,2452.93125506067,0.0,1.0
2020-02-06,23.94,23.95,23.91,23.93,1612,19.1974316046763,19.2054505819548,19.1733746728409,19.1894126273978,2010.23140984128,0.0,1.0
2020-02-07,23.41,23.63,23.37,23.44,3876,18.772425808917,18.9488433090435,18.7403498998031,18.7964827407524,4833.53408470521,0.0,1.0
2020-02-10,23.27,23.27,23.14,23.19,3683,18.6601601270183,18.6601601270183,18.5559134223981,18.5960083087905,4592.85501392396,0.0,1.0
2020-02-11,23.61,23.67,23.6,23.66,4435,18.9328053544865,18.9809192181574,18.9247863772081,18.9729002408789,5530.63046069857,0.0,1.0
2020-02-12,23.86,23.86,23.8,23.8,2273,19.1332797864485,19.1332797864485,19.0851659227776,19.0851659227776,2834.5260512216,0.0,1.0
2020-02-13,23.7,23.7,23.45,23.45,239900,19.0049761499928,19.0049761499928,18.8045017180309,18.8045017180309,299165.332022906,0.0,1.0
2020-02-14,23.68,23.71,23.59,23.71,11624,18.9889381954359,19.0129951272713,18.9167673999296,19.0129951272713,14495.6140868455,0.0,1.0
2020-02-18,23.45,23.48,23.43,23.43,4331,18.8045017180309,18.8285586498663,18.7884637634739,18.7884637634739,5400.93811167654,0.0,1.0
2020-02-19,23.78,23.82,23.78,23.8,5700,19.0691279682207,19.1012038773346,19.0691279682207,19.0851659227776,7108.13835986059,0.0,1.0
2020-02-20,23.79,23.87,23.76,23.85,2501,19.0771469454991,19.141298763727,19.0530900136637,19.12526080917,3118.85158561604,0.0,1.0
2020-02-21,23.82,23.87,23.82,23.84,6800,19.1012038773346,19.141298763727,19.1012038773346,19.1172418318915,8479.88435913194,0.0,1.0
2020-02-24,22.7,22.97,22.66,22.66,5526,18.203078422145,18.419590808664,18.1710025130311,18.1710025130311,6891.15308361224,0.0,1.0
2020-02-25,22.25,22.69,22.24,22.69,21070,17.8422244446135,18.1950594448666,17.8342054673351,18.1950594448666,26275.1710951339,0.0,1.0
2020-02-26,22.08,22.12,22.08,22.08,2100,17.7059018308794,17.7379777399933,17.7059018308794,17.7059018308794,2618.78781679075,0.0,1.0
2020-02-27,21.15,21.59,21.15,21.22,5482,16.960136943981,17.312971944234,16.960136943981,17.0162697849303,6836.28324364135,0.0,1.0
2020-02-28,21.02,21.02,20.54,20.7,15674,16.8558902393607,16.8558902393607,16.4709793299938,16.5992829664494,19546.1334477992,0.0,1.0
2020-03-02,21.58,21.58,21.08,21.17,66066,17.3049529669555,17.3049529669555,16.9040041030316,16.9761748985379,82387.064716237,0.0,1.0
2020-03-03,21.54,22.06,21.54,21.81,8490,17.2728770578416,17.6898638763225,17.2728770578416,17.4893894443605,10587.3850307397,0.0,1.0
2020-03-04,22.06,22.12,21.8,21.8,3400,17.6898638763225,17.7379777399933,17.481370467082,17.481370467082,4239.94217956596,0.0,1.0
2020-03-05,21.04,21.36,21.04,21.36,8076,16.8719281939177,17.128535466829,16.8719281939177,17.128535466829,10071.1097182867,0.0,1.0
2020-03-06,20.39,20.64,20.39,20.64,2800,16.3506946708166,16.5511691027786,16.3506946708166,16.5511691027786,3491.71708905434,0.0,1.0
2020-03-09,18.07,18.59,17.88,18.06,19477,14.4902919422097,14.9072787606906,14.3379313739187,14.4822729649313,24288.6334798255,0.0,1.0
2020-03-10,18.63,18.68,18.16,18.68,14911,14.9393546698045,14.9794495561969,14.562462737716,14.9794495561969,18594.6405410318,0.0,1.0
2020-03-11,17.18,17.82,17.05,17.82,15253,13.7766029644252,14.2898175102478,13.672356259805,14.2898175102478,19021.1288426235,0.0,1.0
2020-03-12,14.67,15.73,14.54,15.22,290021,11.7638396675272,12.6138512590459,11.659592962907,12.2048834178435,361668.314958795,0.0,1.0
2020-03-13,16.52,16.52,15.62,16.16,12471,13.2473504640456,13.2473504640456,12.5256425089826,12.9586672820204,15551.8585062845,0.0,1.0
2020-03-16,14.28,14.86,14.05,14.07,10665,11.4510995536666,11.9162002358183,11.2666630762616,11.2827010308185,13299.7009838444,0.0,1.0
2020-03-17,14.48,14.7,14.1,14.34,8327,11.6114790992361,11.7878965993627,11.306757962654,11.4992134173374,10384.1172144841,0.0,1.0
2020-03-18,13.08,13.91,12.73,13.81,24500,10.4888222802492,11.1543973943629,10.2081580755025,11.0742076215781,30552.5245292254,0.0,1.0
2020-03-19,14.12,14.21,13.27,13.3,15345,11.3227959172109,11.3949667127172,10.6411828485403,10.6652397803757,19135.8566898353,0.0,1.0
2020-03-20,13.23,14.21,13.15,14.12,36158,10.6091069394264,11.3949667127172,10.5449551211986,11.3227959172109,45090.5380378665,0.0,1.0
2020-03-23,13.16,13.53,13.16,13.48,107931,10.552974098477,10.8496762577807,10.552974098477,10.8095813713883,134594.470406687,0.0,1.0
2020-03-24,14.38,14.48,14.08,14.48,17700,11.5312893264514,11.6114790992361,11.290720008097,11.6114790992361,22072.6401700934,0.0,1.0
2020-03-25,15.16,15.25,14.41,14.41,12100,12.1567695541726,12.2289403496789,11.5553462582868,11.5553462582868,15089.2059919848,0.0,1.0
2020-03-26,15.78,15.78,15.19,15.19,18000,12.6539461454383,12.6539461454383,12.1808264860081,12.1808264860081,22446.7527153492,0.0,1.0
2020-03-27,14.73,15.15,14.57,14.78,36206,11.8119535311981,12.1487505768942,11.6836498947424,11.8520484175905,45150.3960451075,0.0,1.0
2020-03-30,15.48,15.48,15.02,15.02,4583,12.4133768270839,12.4133768270839,12.0445038722739,12.0445038722739,5715.19264969144,0.0,1.0
2020-03-31,15.71,15.96,15.59,15.87,7042,12.5978133044889,12.7982877364509,12.5015855771472,12.7261169409446,8781.66847897166,0.0,1.0
2020-04-01,15.77,16.24,15.74,16.03,37047,12.6459271681598,13.0228191002483,12.6218702363244,12.8544205774002,46199.1582136413,0.0,1.0
2020-04-02,16.24,16.41,15.76,16.01,1565,13.0228191002483,13.1591417139824,12.6379081908813,12.8383826228433,1951.62044441786,0.0,1.0
2020-04-03,15.78,16.04,15.59,16.04,3600,12.6539461454383,12.8624395546787,12.5015855771472,12.8624395546787,4489.35054306984,0.0,1.0
2020-04-06,16.49,16.49,16.13,16.13,4156,13.2232935322102,13.2232935322102,12.934610350185,12.934610350185,5182.70579361065,0.0,1.0
2020-04-07,16.87,17.26,16.86,17.1,12623,13.5280146687924,13.840754782653,13.5199956915139,13.7124511461974,15741.4088625474,0.0,1.0
2020-04-08,17.05,17.05,16.75,16.89,2594,13.672356259805,13.672356259805,13.4317869414506,13.5440526233493,3234.82647464533,0.0,1.0
2020-04-09,17.15,17.43,16.96,17.43,33790,13.7525460325898,13.9770773963871,13.6001854642987,13.9770773963871,42137.5430139805,0.0,1.0
2020-04-13,16.99,17.06,16.92,17.02,1622,13.6242423961341,13.6803752370835,13.5681095551848,13.6482993279695,2022.70182801647,0.0,1.0
2020-04-14,16.85,17.07,16.84,17.07,416976,13.5119767142354,13.6883942143619,13.5039577369569,13.6883942143619,519986.508901972,0.0,1.0
2020-04-15,16.43,16.49,16.33,16.43,15154,13.1751796685393,13.2232935322102,13.0949898957546,13.1751796685393,18897.6717026891,0.0,1.0
2020-04-16,16.24,16.5,16.18,16.5,9944,13.0228191002483,13.2313125094887,12.9747052365774,13.2313125094887,12400.5838334129,0.0,1.0
2020-04-17,17.08,17.08,16.81,16.81,12830,13.6964131916404,13.6964131916404,13.4799008051215,13.4799008051215,15999.546518774,0.0,1.0
2020-04-20,16.49,16.83,16.42,16.58,7466,13.2232935322102,13.4959387596785,13.1671606912609,13.2954643277165,9310.41420959988,0.0,1.0
2020-04-21,15.91,16.04,15.85,15.87,5907,12.7581928500585,12.8624395546787,12.7100789863876,12.7261169409446,7366.27601608711,0.0,1.0
2020-04-22,16.11,16.11,16.02,16.09,3300,12.918572395628,12.918572395628,12.8464016001217,12.9025344410711,4115.23799781405,0.0,1.0
2020-04-23,16.26,16.52,16.14,16.52,13409,13.0388570548052,13.2473504640456,12.9426293274635,13.2473504640456,16721.5837311177,0.0,1.0
2020-04-24,16.37,16.37,16.18,16.33,4769,13.1270658048685,13.1270658048685,12.9747052365774,13.0949898957546,5947.14242775003,0.0,1.0
2020-04-27,16.65,16.65,16.47,16.47,4800,13.3515971686659,13.3515971686659,13.2072555776533,13.2072555776533,5985.80072409312,0.0,1.0
2020-04-28,16.93,17.01,16.88,16.96,16495,13.5761285324632,13.6402803506911,13.5360336460709,13.6001854642987,20569.9547799826,0.0,1.0
2020-04-29,17.57,17.57,17.35,17.35,6200,14.0893430782858,14.0893430782858,13.9129255781593,13.9129255781593,7731.65926862032,0.0,1.0
2020-04-30,17.59,17.64,17.52,17.64,3348,14.1053810328428,14.1454759192352,14.0492481918934,14.1454759192352,4175.09600505496,0.0,1.0
2020-05-01,16.97,17.2,16.94,17.2,14000,13.6082044415772,13.7926409189821,13.5841475097417,13.7926409189821,17458.5854452716,0.0,1.0
2020-05-04,17.04,17.04,16.84,16.86,18115,13.6643372825265,13.6643372825265,13.5039577369569,13.5199956915139,22590.162524364,0.0,1.0
2020-05-05,17.1,17.23,17.1,17.17,3262,13.7124511461974,13.8166978508176,13.7124511461974,13.7685839871467,4067.85040874829,0.0,1.0
2020-05-06,16.82,17.04,16.82,17.04,400,13.4879197824,13.6643372825265,13.4879197824,13.6643372825265,498.816727007761,0.0,1.0
2020-05-07,17.14,17.26,17.04,17.04,2600,13.7445270553113,13.840754782653,13.6643372825265,13.6643372825265,3242.30872555045,0.0,1.0
2020-05-08,17.56,17.57,17.43,17.43,2220,14.0813241010074,14.0893430782858,13.9770773963871,13.9770773963871,2768.43283489307,0.0,1.0
2020-05-11,17.34,17.4,17.3,17.4,4900,13.9049066008808,13.9530204645517,13.8728306917669,13.9530204645517,6110.5049058451,0.0,1.0
2020-05-12,17.39,17.57,17.39,17.43,6050,13.9450014872732,14.0893430782858,13.9450014872732,13.9770773963871,7544.60299599241,0.0,1.0
2020-05-13,17.09,17.42,17.03,17.4,2200,13.7044321689189,13.9690584191087,13.656318305248,13.9530204645517,2743.49199854269,0.0,1.0
2020-05-14,17.1,17.1,16.64,16.82,3813,13.7124511461974,13.7124511461974,13.3435781913874,13.4879197824,4754.97045020148,0.0,1.0
2020-05-15,16.99,16.99,16.91,16.91,842,13.6242423961341,13.6242423961341,13.5600905779063,13.5600905779063,1050.00921035134,0.0,1.0
2020-05-18,17.97,18.0,17.59,17.59,11897,14.410102169425,14.4341591012604,14.1053810328428,14.1053810328428,14836.0565030283,0.0,1.0
2020-05-19,18.04,18.21,18.04,18.09,6100,14.4662350103743,14.6025576241084,14.4662350103743,14.5063298967667,7606.95508686836,0.0,1.0
2020-05-20,18.5,18.5,18.26,18.26,56689,14.8351079651843,14.8351079651843,14.6426525105008,14.6426525105008,70693.5535933574,0.0,1.0
2020-05-21,18.33,18.68,18.28,18.65,7022,14.6987853514502,14.9794495561969,14.6586904650578,14.9553926243615,8756.72764262123,0.0,1.0
2020-05-22,18.03,18.19,17.92,18.19,1800,14.4582160330958,14.5865196695515,14.3700072830326,14.5865196695515,2244.67527153493,0.0,1.0
2020-05-26,18.79,18.83,18.58,18.68,9391,15.0676583062601,15.0997342153741,14.8992597834121,14.9794495561969,11710.9697083248,0.0,1.0
2020-05-27,18.96,19.01,18.74,18.99,5625,15.2039809199943,15.2440758063867,15.0275634198678,15.2280378518297,7014.61022354664,0.0,1.0
2020-05-28,19.03,19.03,19.03,19.03,76,15.2601137609436,15.2601137609436,15.2601137609436,15.2601137609436,94.7751781314748,0.0,1.0
2020-05-29,19.02,19.04,18.82,18.94,2280,15.2520947836651,15.2681327382221,15.0917152380956,15.1879429654373,2843.25534394425,0.0,1.0
2020-06-01,19.49,19.5,18.97,18.97,40797,15.6289867157536,15.6370056930321,15.2119998972728,15.2119998972728,50875.5650293391,0.0,1.0
2020-06-02,19.76,19.78,19.58,19.58,5867,15.8454991022725,15.8615370568295,15.7011575112599,15.7011575112599,7316.39434338635,0.0,1.0
2020-06-03,20.52,20.54,20.06,20.2,17602,16.4549413754368,16.4709793299938,16.0860684206269,16.1983341025255,21950.4300719766,0.0,1.0
2020-06-04,20.54,20.67,20.5,20.5,24070,16.4709793299938,16.575226034614,16.4389034208799,16.4389034208799,30016.2965476921,0.0,1.0
2020-06-05,21.12,21.29,21.12,21.17,27706,16.9360800121455,17.0724026258796,16.9360800121455,16.9761748985379,34550.5405961927,0.0,1.0
2020-06-08,21.6,21.61,21.28,21.44,13960,17.3209909215125,17.3290098987909,17.0643836486012,17.1926872850568,17408.7037725708,0.0,1.0
2020-06-09,21.0,21.05,20.62,20.9,8998,16.8398522848038,16.8799471711962,16.5351311482216,16.759662512019,11220.8822740396,0.0,1.0
2020-06-10,20.93,21.13,20.79,20.89,2083,16.7837194438544,16.944098989424,16.6714537619557,16.7516435347405,2597.58810589292,0.0,1.0
2020-06-11,19.2,20.13,19.14,20.0,37037,15.3964363746777,16.1422012615762,15.3483225110069,16.037954556956,46186.6877954663,0.0,1.0
2020-06-12,19.6,19.84,19.39,19.84,6365,15.7171954658169,15.9096509205003,15.5487969429688,15.9096509205003,7937.42116851099,0.0,1.0
2020-06-15,19.42,19.43,18.56,18.84,4434,15.8059783746533,15.8141173954435,15.1060225866923,15.3339151688191,5447.82979951969,0.290716,1.0
2020-06-16,19.39,19.71,19.35,19.71,3327,15.7815613122825,16.0420099775703,15.7490052291216,16.0420099775703,4087.71532318495,0.0,1.0
2020-06-17,19.53,19.64,19.53,19.55,1600,15.8955076033459,15.9850368320386,15.8955076033459,15.9117856449264,1965.83844818032,0.0,1.0
2020-06-18,19.47,19.56,19.34,19.35,4824,15.8466734786045,15.9199246657167,15.7408662083313,15.7490052291216,5927.00292126365,0.0,1.0
2020-06-19,18.95,19.48,18.91,19.48,8086,15.4234443975118,15.8548124993947,15.3908883143508,15.8548124993947,9934.85605749128,0.0,1.0
2020-06-22,19.17,19.23,19.0,19.11,3849,15.6025028548972,15.6513369796386,15.464139501463,15.5536687301557,4729.07011690376,0.0,1.0
2020-06-23,19.31,19.5,19.31,19.5,3272,15.7164491459606,15.8710905409752,15.7164491459606,15.8710905409752,4020.13962652874,0.0,1.0
2020-06-24,18.8,19.2,18.71,19.2,14674,15.3013590856582,15.6269199172679,15.228107898546,15.6269199172679,18029.1958678737,0.0,1.0
2020-06-25,18.97,18.97,18.52,18.52,24084,15.4397224390923,15.4397224390923,15.0734665035313,15.0734665035313,29590.7832412342,0.0,1.0
2020-06-26,18.51,18.77,18.46,18.77,5899,15.0653274827411,15.2769420232874,15.0246323787899,15.2769420232874,7247.8006286348,0.0,1.0
2020-06-29,18.7797,18.815,18.712,18.766,1503,15.284836873454,15.3135676168435,15.229735702704,15.2736864149713,1846.65949225938,0.0,1.0
2020-06-30,18.98,18.98,18.62,18.62,5753,15.4478614598825,15.4478614598825,15.1548567114338,15.1548567114338,7068.41787023837,0.0,1.0
2020-07-01,19.07,19.14,18.88,18.88,136957,15.5211126469947,15.5780857925264,15.3664712519801,15.3664712519801,168272.085217145,0.0,1.0
2020-07-02,19.18,19.47,19.18,19.3,12031,15.6106418756874,15.8466734786045,15.6106418756874,15.7083101251703,14781.8764812859,0.0,1.0
2020-07-06,19.62,19.67,19.53,19.56,6069,15.9687587904581,16.0094538944094,15.8955076033459,15.9199246657167,7456.67096375398,0.0,1.0
2020-07-07,19.2,19.52,19.2,19.43,9079,15.6269199172679,15.8873685825557,15.6269199172679,15.8141173954435,11154.9045443932,0.0,1.0
2020-07-08,19.71,19.71,19.38,19.38,6412,16.0420099775703,16.0420099775703,15.7734222914923,15.7734222914923,7878.09758108263,0.0,1.0
2020-07-09,19.19,19.52,19.02,19.52,21900,15.6187808964777,15.8873685825557,15.4804175430435,15.8873685825557,26907.413759468,0.0,1.0
2020-07-10,19.33,19.4,19.2,19.31,46900,15.7327271875411,15.7897003330728,15.6269199172679,15.7164491459606,57623.6395122854,0.0,1.0
2020-07-13,19.63,20.01,19.63,19.96,112022,15.9768978112484,16.2861806012776,15.9768978112484,16.2454854973264,137635.721651284,0.0,1.0
2020-07-14,20.31,20.31,19.85,19.97,691300,16.530351224985,16.530351224985,16.1559562686337,16.2536245181167,849365.074516905,0.0,1.0
2020-07-15,20.57,20.68,20.45,20.48,8995,16.7419657655313,16.831494994224,16.6442975160484,16.6687145784191,11051.6980258637,0.0,1.0
2020-07-16,20.56,20.65,20.54,20.65,5184,16.733826744741,16.8070779318532,16.7175487031606,16.8070779318532,6369.31657210424,0.0,1.0
2020-07-17,20.74,20.75,20.67,20.69,10129,16.8803291189654,16.8884681397557,16.8233559734337,16.8396340150142,12444.9860260115,0.0,1.0
2020-07-20,21.01,21.01,20.75,20.82,8598,17.100082680302,17.100082680302,16.8884681397557,16.9454412852874,10563.924360909,0.0,1.0
2020-07-21,21.27,21.4,21.07,21.07,83081,17.3116972208484,17.4175044911215,17.1489168050435,17.1489168050435,102077.390070793,0.0,1.0
2020-07-22,21.155,21.23,21.035,21.23,20370,17.2180984817605,17.2791411376874,17.1204302322776,17.2791411376874,25027.5807433957,0.0,1.0
2020-07-23,20.6877,21.08,20.64,21.08,18304,16.8377620402325,17.1570558258337,16.798938911063,17.1570558258337,22489.1918471828,0.0,1.0
2020-07-24,20.7504,20.8,20.61,20.74,9426,16.8887937005873,16.9291632437069,16.7745218486923,16.8803291189654,11581.2457578423,0.0,1.0
2020-07-27,20.924,21.01,20.89,20.95,9727,17.0300871015059,17.100082680302,17.0024144308191,17.0512485555606,11951.0691159062,0.0,1.0
2020-07-28,20.7895,20.929,20.7895,20.8,6425,16.9206172718771,17.034156611901,16.9206172718771,16.9291632437069,7894.0700184741,0.0,1.0
2020-07-29,21.1352,21.1352,20.93,20.93,5473,17.2019832205959,17.2019832205959,17.0349705139801,17.0349705139801,6724.39614180678,0.0,1.0
2020-07-30,20.6907,20.79,20.37,20.79,26564,16.8402037464695,16.9210242229167,16.5791853497264,16.9210242229167,32637.8328359138,0.0,1.0
2020-07-31,20.5,20.8,20.425,20.8,53503,16.6849926199996,16.9291632437069,16.6239499640728,16.9291632437069,65736.4090581196,0.0,1.0
2020-08-03,20.91,20.9299,20.69,20.815,17902,17.0186924723996,17.0348891237722,16.8396340150142,16.9413717748923,21995.2749370775,0.0,1.0
2020-08-04,21.18,21.1898,20.81,20.92,52332,17.2384460337362,17.2464222741106,16.9373022644971,17.0268314931898,64297.6610438575,0.0,1.0
2020-08-05,21.47,21.7099,21.47,21.63,7567,17.4744776366532,17.6697327454112,17.4744776366532,17.6047019692971,9297.18721086279,0.0,1.0
2020-08-06,21.5714,21.6299,21.41,21.51,8867,17.5570073074663,17.6046205790892,17.4256435119118,17.5070337198142,10894.4309500093,0.0,1.0
2020-08-07,21.49,21.498,21.385,21.39,32562,17.4907556782337,17.4972668948659,17.4052959599362,17.4093654703313,40007.2697185297,0.0,1.0
2020-08-10,21.4956,21.515,21.34,21.34,4935,17.4953135298762,17.5111032302093,17.3686703663801,17.3686703663801,6063.38296360618,0.0,1.0
2020-08-11,21.77,22.06,21.73,21.99,27820,17.7186482603605,17.9546798632776,17.6860921771996,17.8977067177459,34181.0160177353,0.0,1.0
2020-08-12,22.163,22.25,22.1001,22.1001,6197,18.0385117774171,18.1093212582922,17.9873173366465,17.9873173366465,7613.93803960839,0.0,1.0
2020-08-13,22.24,22.52,22.15,22.36,382123,18.101182237502,18.3290748196288,18.0279310503898,18.1988504869849,469495.053333754,0.0,1.0
2020-08-14,22.19,22.25,22.1135,22.25,13619,18.0604871335508,18.1093212582922,17.9982236245054,18.1093212582922,16732.9711411048,0.0,1.0
2020-08-17,22.2451,22.35,22.24,22.31,13555,18.105333138105,18.1907114661947,18.101182237502,18.1581553830337,16654.3376031776,0.0,1.0
2020-08-18,22.1501,22.36,22.1501,22.36,3848,18.0280124405977,18.1988504869849,18.0280124405977,18.1988504869849,4727.84146787366,0.0,1.0
2020-08-19,22.0356,22.25,22.0356,22.2,1818,17.9348206525494,18.1093212582922,17.9348206525494,18.068626154341,2233.68393674488,0.0,1.0
2020-08-20,21.91,21.98,21.6955,21.76,29580,17.8325945514239,17.8895676969557,17.6580125554732,17.7105092395703,36343.4383107337,0.0,1.0
2020-08-21,21.71,21.72,21.381,21.54,20032,17.6698141356191,17.6779531564093,17.4020403516201,17.5314507821849,24612.2973712175,0.0,1.0
2020-08-24,21.9852,22.04,21.89,21.95,15155,17.8937999877666,17.9384018216971,17.8163165098435,17.8651506345849,18620.1760513579,0.0,1.0
2020-08-25,21.97,22.06,21.9,22.06,4671,17.8814286761654,17.9546798632776,17.8244555306337,17.9546798632776,5739.01961965641,0.0,1.0
2020-08-26,22.1709,22.2,22.03,22.11,3076,18.0449416038414,18.068626154341,17.9302628009069,17.9953749672288,3779.32441662666,0.0,1.0
2020-08-27,21.998,22.1499,21.88,22.055,37482,17.9042179343781,18.0278496601819,17.8081774890532,17.9506103528825,46052.2229466841,0.0,1.0
2020-08-28,22.2152,22.29,22.14,22.17,20229,18.0809974659422,18.1418773414532,18.0197920295996,18.0442090919703,24854.3412301497,0.0,1.0
2020-08-31,22.23,22.41,22.205,22.26,8181,18.0930432167117,18.2395455909361,18.0726956647361,18.1174602790825,10051.577715352,0.0,1.0
2020-09-01,22.2069,22.34,22.1761,22.21,9033,18.0742420786863,18.1825724454044,18.0491738946523,18.0767651751313,11098.386689008,0.0,1.0
2020-09-02,22.02,22.1799,21.905,22.09,17363,17.9221237801166,18.0522667225526,17.8285250410288,17.9790969256483,21333.0331098468,0.0,1.0
2020-09-03,21.375,21.83,21.29,21.66,30517,17.3971569391459,17.767482385102,17.3279752624288,17.6291190316679,37494.6824519492,0.0,1.0
2020-09-04,21.684,21.7,21.27,21.57,25812,17.6486526815644,17.6616751148288,17.3116972208484,17.5558678445557,31713.888765269,0.0,1.0
2020-09-08,20.95,21.27,20.95,21.05,32689,17.0512485555606,17.3116972208484,17.0512485555606,17.132638763463,40163.3081453538,0.0,1.0
2020-09-09,21.58,21.645,21.34,21.39,6772,17.5640068653459,17.6169105004825,17.3686703663801,17.4093654703313,8320.41123192319,0.0,1.0
2020-09-10,21.22,21.67,21.16,21.67,10486,17.2710021168971,17.6372580524581,17.2221679921557,17.6372580524581,12883.6137297618,0.0,1.0
2020-09-11,21.5394,21.5794,21.3605,21.5,4195,17.5309624409375,17.5635185240985,17.3853553590001,17.498894699024,5154.18268132277,0.0,1.0
2020-09-14,21.43,21.62,21.37,21.61,145074,17.4419215534923,17.5965629485069,17.3930874287508,17.5884239277166,178245.029394569,0.0,1.0
2020-09-15,21.565,21.7222,21.565,21.7222,5706,17.5517983341605,17.6797437409832,17.5517983341605,17.6797437409832,7010.67136582306,0.0,1.0
2020-09-16,21.6216,21.74,21.59,21.665,8561,17.5978651918333,17.6942311979898,17.5721458861361,17.633188542063,10518.4643467948,0.0,1.0
2020-09-17,21.663,21.663,21.485,21.485,1864,17.6315607379049,17.6315607379049,17.4866861678386,17.4866861678386,2290.20179213007,0.0,1.0
2020-09-18,21.46,21.61,21.425,21.5601,5289,17.466338615863,17.5884239277166,17.4378520430971,17.5478102139733,6498.32472026605,0.0,1.0
2020-09-21,20.38,20.79,20.19,20.35,36542,16.5873243705167,16.9210242229167,16.432682975502,16.5629073081459,44897.2928583781,0.0,1.0
2020-09-22,20.3946,20.631,20.3,20.51,5513,16.5992073408704,16.7916137923518,16.5222122041947,16.6931316407898,6773.54210301131,0.0,1.0
2020-09-23,20.0089,20.42,20.0,20.42,3403,16.2852853089907,16.6198804536776,16.2780415804874,16.6198804536776,4181.09264947351,0.0,1.0
2020-09-24,19.959,20.11,19.671,19.73,3461,16.2446715952474,16.3675708091801,16.0102677964884,16.0582880191508,4252.35429322004,0.0,1.0
2020-09-25,19.93,19.9699,19.66,19.78,6361,16.2210684349557,16.2535431279088,16.0013148736191,16.098983123102,7815.43648054686,0.0,1.0
2020-09-28,20.25,20.26,20.115,20.1993,19831,16.4815171002435,16.4896561210337,16.3716403195752,16.440252264837,24365.3389161649,0.0,1.0
2020-09-29,20.3089,20.31,20.16,20.28,2223,16.529455932698,16.530351224985,16.4082659131313,16.5059341626142,2731.28679394053,0.0,1.0
2020-09-30,20.64,20.64,20.43,20.43,4027,16.798938911063,16.798938911063,16.6280194744679,16.6280194744679,4947.76964426383,0.0,1.0
2020-10-01,20.6496,20.7796,20.52,20.7796,231334,16.8067523710216,16.9125596412948,16.7012706615801,16.9125596412948,284228.294732091,0.0,1.0
2020-10-02,20.7799,20.8189,20.39,20.39,15463,16.9128038119185,16.9445459930005,16.5954633913069,16.5954633913069,18998.5999526326,0.0,1.0
2020-10-05,21.35,21.35,20.89,21.0,6205,17.3768093871703,17.3768093871703,17.0024144308191,17.0919436595118,7623.76723184929,0.0,1.0
2020-10-06,21.053,21.36,21.053,21.36,775,17.1350804697001,17.3849484079605,17.1350804697001,17.3849484079605,952.202998337338,0.0,1.0
2020-10-07,21.2395,21.28,21.11,21.28,1858,17.2868732074381,17.3198362416386,17.1814728882044,17.3198362416386,2282.82989794939,0.0,1.0
2020-10-08,21.4849,21.4849,21.363,21.363,2888,17.4866047776307,17.4866047776307,17.3873901141976,17.3873901141976,3548.33839896547,0.0,1.0
2020-10-09,21.6399,21.6399,21.55,21.55,4066,17.6127595998795,17.6127595998795,17.5395898029752,17.5395898029752,4995.68695643822,0.0,1.0
2020-10-12,21.695,21.695,21.635,21.64,1163,17.6576056044337,17.6576056044337,17.6087714796922,17.6128409900874,1428.91882202107,0.0,1.0
2020-10-13,21.31,21.51,21.18,21.51,309548,17.3442533040093,17.5070337198142,17.2384460337362,17.5070337198142,380325.849973326,0.0,1.0
2020-10-14,21.307,21.4,21.307,21.4,1164,17.3418115977723,17.4175044911215,17.3418115977723,17.4175044911215,1430.14747105118,0.0,1.0
2020-10-15,20.96,20.98,20.677,20.7034,8909,17.0593875763508,17.0756656179313,16.8290532879869,16.8505403028731,10946.034209274,0.0,1.0
2020-10-16,20.865,21.0166,20.865,21.0166,14582,16.9820668788435,17.1054544340236,16.9820668788435,17.1054544340236,17916.1601571033,0.0,1.0
2020-10-19,20.85,21.16,20.85,21.145,7808,16.9698583476581,17.2221679921557,16.9698583476581,17.2099594609703,9593.29162711995,0.0,1.0
2020-10-20,21.0215,21.1434,21.0215,21.125,1614,17.1094425542108,17.2086572176439,17.1094425542108,17.1936814193898,1983.03953460189,0.0,1.0
2020-10-21,20.85,21.04,20.85,21.04,2565,16.9698583476581,17.1244997426727,16.9698583476581,17.1244997426727,3151.48476223907,0.0,1.0
2020-10-22,20.8005,20.82,20.77,20.785,1939,16.9295701947464,16.9454412852874,16.9047461813362,16.9169547125215,2382.35046938852,0.0,1.0
2020-10-23,21.015,21.03,20.885,20.99,5953,17.1041521906971,17.1163607218825,16.998344920424,17.0838046387215,7314.1476762609,0.0,1.0
2020-10-26,20.2951,20.61,20.2529,20.52,2540,16.5182240840075,16.7745218486923,16.4838774162727,16.7012706615801,3120.76853648625,0.0,1.0
2020-10-27,20.3021,20.41,20.3021,20.41,2932,16.5239213985607,16.6117414328874,16.5239213985607,16.6117414328874,3602.39895629042,0.0,1.0
2020-10-28,19.2848,19.47,19.2848,19.47,7117,15.6959388135692,15.8466734786045,15.6959388135692,15.8466734786045,8744.29514731205,0.0,1.0
2020-10-29,19.18,19.32,18.94,18.95,8063,15.6106418756874,15.7245881667508,15.4153053767216,15.4234443975118,9906.59712979869,0.0,1.0
2020-10-30,19.15,19.27,19.15,19.26,4880,15.5862248133167,15.6838930627996,15.5862248133167,15.6757540420094,5995.80726694996,0.0,1.0
2020-11-02,19.4304,19.4304,19.225,19.26,10074,15.8144429562751,15.8144429562751,15.6472674692435,15.6757540420094,12377.4103293553,0.0,1.0
2020-11-03,19.9387,19.9939,19.81,19.81,2445,16.2281493830432,16.2730767778054,16.1234001854728,16.1234001854728,3004.04687862555,0.0,1.0
2020-11-04,20.3,20.33,20.1066,20.1066,6565,16.5222122041947,16.5466292665654,16.3648035421114,16.3648035421114,8066.08088268986,0.0,1.0
2020-11-05,20.5938,20.7379,20.5938,20.7379,1014,16.7613366350121,16.8786199245995,16.7613366350121,16.8786199245995,1245.85011653427,0.0,1.0
2020-11-06,20.7609,20.81,20.69,20.7773,8226,16.897339672417,16.9373022644971,16.8396340150142,16.910687666513,10106.8669217071,0.0,1.0
2020-11-09,21.84,22.1711,21.84,22.11,23447,17.7756214058922,18.0451043842572,17.7756214058922,17.9953749672288,28808.1338090525,0.0,1.0
2020-11-10,21.9998,22.0401,21.95,21.95,4120,17.9056829581203,17.938483211905,17.8651506345849,17.8651506345849,5062.03400406432,0.0,1.0
2020-11-11,22.0751,22.24,22.0751,22.19,2557,17.9669697846709,18.101182237502,17.9669697846709,18.0604871335508,3141.65556999816,0.0,1.0
2020-11-12,21.71,22.0,21.64,21.91,6229,17.6698141356191,17.9058457385361,17.6128409900874,17.8325945514239,7653.25480857198,0.0,1.0
2020-11-13,22.1007,22.1007,22.01,22.083,1945,17.9878056778939,17.9878056778939,17.9139847593264,17.9733996110952,2389.7223635692,0.0,1.0
2020-11-16,22.6422,22.8,22.54,22.72,5096,18.4285336536856,18.5569674017556,18.3453528612093,18.4918552354337,6261.1954574543,0.0,1.0
2020-11-17,22.745,22.82,22.59,22.72,3462,18.5122027874093,18.5732454433361,18.3860479651605,18.4918552354337,4253.58294225016,0.0,1.0
2020-11-18,22.8016,23.0,22.8016,22.865,7330,18.5582696450821,18.7197478175605,18.5582696450821,18.6098710368922,9005.99739072606,0.0,1.0
2020-11-19,22.7606,22.7606,22.55,22.73,3284,18.5248996598421,18.5248996598421,18.3534918819995,18.4999942562239,4034.88341489009,0.0,1.0
2020-11-20,22.835,22.88,22.815,22.8555,1758,18.5854539745215,18.6220795680776,18.569175932941,18.6021389671415,2159.96499493812,0.0,1.0
2020-11-23,22.99,23.03,22.8566,22.858,2337,18.7116087967703,18.7441648799312,18.6030342594284,18.6041737223391,2871.35278337337,0.0,1.0
2020-11-24,23.72,23.79,23.41,23.465,5004,19.3057573144581,19.3627304599898,19.0534476699605,19.0982122843068,6148.15974668392,0.0,1.0
2020-11-25,23.9401,23.95,23.72,23.72,18616,19.4848971620513,19.4929547926337,19.3057573144581,19.3057573144581,22872.530344578,0.0,1.0
2020-11-27,24.01,24.18,24.0,24.0,5139,19.5417889173751,19.6801522708093,19.5336498965849,19.5336498965849,6314.02736574916,0.0,1.0
2020-11-30,23.42,24.08,23.42,24.08,8720,19.0615866907507,19.5987620629068,19.0615866907507,19.5987620629068,10713.8195425827,0.0,1.0
2020-12-01,23.9249,23.95,23.71,23.71,6577,19.4725258504502,19.4929547926337,19.2976182936678,19.2976182936678,8080.82467105119,0.0,1.0
2020-12-02,23.8725,23.885,23.69,23.69,21119,19.4298773815093,19.4400511574971,19.2813402520873,19.2813402520873,25947.83886695,0.0,1.0
2020-12-03,23.79,23.94,23.77,23.87,8928,19.3627304599898,19.4848157718434,19.3464524184093,19.4278426263117,10969.3785408461,0.0,1.0
2020-12-04,23.9992,24.08,23.9,23.9,2670,19.5329987749217,19.5987620629068,19.4522596886824,19.4522596886824,3280.49291040089,0.0,1.0
2020-12-07,23.9692,24.1291,23.95,24.1291,16971,19.5085817125509,19.6387246549869,19.4929547926337,19.6387246549869,20851.4026900426,0.0,1.0
2020-12-08,24.0451,24.08,24.0451,24.08,607,19.5703568803489,19.5987620629068,19.5703568803489,19.5987620629068,745.789961278407,0.0,1.0
2020-12-09,23.87,24.21,23.8,24.18,3277,19.4278426263117,19.70456933318,19.37086948078,19.6801522708093,4026.28287167931,0.0,1.0
2020-12-10,24.1716,24.21,23.86,23.86,10919,19.6733154933455,19.70456933318,19.4197036055215,19.4197036055215,13415.6187598005,0.0,1.0
2020-12-11,23.9807,23.9807,23.77,23.9451,1281,19.5179415864597,19.5179415864597,19.3464524184093,19.4889666724464,1573.89940757437,0.0,1.0
2020-12-14,23.84,24.0,23.76,24.0,20227,19.6543743641624,19.786282916942,19.5884200877726,19.786282916942,24534.5728673643,0.308328,1.0
2020-12-15,24.0402,24.0435,23.89,24.0,5843,19.8194249408279,19.822145554729,19.695595786906,19.786282916942,7087.33421980569,0.0,1.0
2020-12-16,24.3025,24.3025,24.06,24.099,6539,20.035672524541,20.035672524541,19.8357486242344,19.8679013339744,7931.55544468755,0.0,1.0
2020-12-17,24.4382,24.48,24.36,24.36,3119,20.1475474658672,20.1820085752809,20.0830771606961,20.0830771606961,3783.22701207837,0.0,1.0
2020-12-18,24.5351,24.7936,24.497,24.61,6184,20.2274345831443,20.4405493387289,20.1960238590137,20.2891842744143,7500.95410153662,0.0,1.0
2020-12-21,24.38,24.52,23.78,23.83,48370,20.0995657297936,20.2149857134758,19.6049086568701,19.6461300796137,58670.9492062299,0.0,1.0
2020-12-22,23.9943,24.2,23.945,24.2,15821,19.7815836747492,19.9511686079165,19.740939351924,19.9511686079165,19190.2643661725,0.0,1.0
2020-12-23,24.7518,24.76,24.44,24.44,4606,20.4060882293152,20.4128485426452,20.149031437086,20.149031437086,5586.90080719238,0.0,1.0
2020-12-24,24.7866,24.7866,24.675,24.6984,1342,20.4347783395448,20.4347783395448,20.342772123981,20.362063749825,1627.7943732636,0.0,1.0
2020-12-28,24.8517,24.935,24.751,24.935,5262,20.488448631957,20.5571235222479,20.4054286865513,20.5571235222479,6382.60357087413,0.0,1.0
2020-12-29,25.0346,25.1686,24.99,25.14,4748,20.6392365963532,20.7497100093061,20.6024670872659,20.7261313554968,5759.14134445275,0.0,1.0
2020-12-30,25.3326,25.47,25.2609,25.2699,7746,20.8849162759052,20.9981927456047,20.8258047556909,20.8332246117847,9395.60001140081,0.0,1.0
2020-12-31,25.09,25.39,25.0713,25.39,14578,20.6849099327531,20.9322384692149,20.669493120647,20.9322384692149,17682.5531843792,0.0,1.0
2021-01-04,25.1342,25.67,25.0,25.63,127145,20.7213496704585,21.1630784365792,20.6107113718146,21.1301012983843,154221.993732192,0.0,1.0
2021-01-05,25.4,25.58,25.226,25.27,17681,20.9404827537636,21.0888798756407,20.7970322026158,20.8333070546302,21446.3728119775,0.0,1.0
2021-01-06,25.8599,25.98,25.71,25.71,33265,21.3196374001595,21.4186512575897,21.1960555747741,21.1960555747741,40349.1652955394,0.0,1.0
2021-01-07,26.2511,26.33,26.07,26.18,12110,21.6421538117057,21.7072012167951,21.4928498185283,21.5835369485643,14688.9641283325,0.0,1.0
2021-01-08,26.58,26.78,26.32,26.78,14904,21.9133083305133,22.0781940214878,21.6989569322464,22.0781940214878,18077.97864316,0.0,1.0
2021-01-11,26.066,26.13,25.685,25.79,7237,21.4895521047088,21.5423155258206,21.1754448634023,21.2620098511639,8778.20259262943,0.0,1.0
2021-01-12,26.2998,26.2998,26.025,26.05,60797,21.682303477458,21.682303477458,21.455750538059,21.4763612494308,73744.4221395733,0.0,1.0
2021-01-13,26.0098,26.09,25.95,26.09,22164,21.4432192255449,21.5093383876257,21.3939184039436,21.5093383876257,26884.0793509796,0.0,1.0
2021-01-14,26.3235,26.3235,26.1101,26.1101,1032,21.7018424318385,21.7018424318385,21.5259093995687,21.5259093995687,1251.77629896277,0.0,1.0
2021-01-15,25.8326,25.96,25.59,25.96,3893,21.2971305033415,21.4021626884923,21.0971241601894,21.4021626884923,4722.05923630046,0.0,1.0
2021-01-19,26.2849,26.309,26.15,26.24,12321,21.6700194934804,21.6898882192428,21.5588040949181,21.6330026558566,14944.8990111631,0.0,1.0
2021-01-20,26.37,26.37,26.2235,26.2235,2414,21.74017835499,21.74017835499,21.6193995863512,21.6193995863512,2928.08913342649,0.0,1.0
2021-01-21,26.625,26.6331,26.43,26.45,25564,21.9504076109826,21.957085481467,21.7896440622824,21.8061326313798,31008.1485529886,0.0,1.0
2021-01-22,26.1774,26.26,26.15,26.15,5951,21.5813934345816,21.6494912249541,21.5588040949181,21.5588040949181,7218.33406504598,0.0,1.0
2021-01-25,25.6786,26.1,25.48,26.1,5477,21.1701685212911,21.5175826721744,21.0064370301534,21.5175826721744,6643.39029982472,0.0,1.0
2021-01-26,25.5602,25.7495,25.5011,25.67,4838,21.0725561922342,21.2286204987416,21.0238324705513,21.1630784365792,5868.307882153,0.0,1.0
2021-01-27,24.7788,25.095,24.77,24.92,6332,20.4283477975968,20.6890320750275,20.4210928271939,20.5447570954248,7680.472407977,0.0,1.0
2021-01-28,25.1663,25.1663,25.05,25.05,4571,20.7478138238599,20.7478138238599,20.6519327945582,20.6519327945582,5544.44715364228,0.0,1.0
2021-01-29,25.0255,25.3096,24.9324,25.18,7003,20.6317342974139,20.8659544214432,20.5549800082652,20.7591084936917,8494.36959460879,0.0,1.0
2021-02-01,25.4218,25.48,25.275,25.33,5552,20.9584552940799,21.0064370301534,20.8374291969046,20.8827727619226,6734.3624145749,0.0,1.0
2021-02-02,25.6048,25.6048,25.48,25.58,3134,21.1093257013215,21.1093257013215,21.0064370301534,21.0888798756407,3801.42143502843,0.0,1.0
2021-02-03,25.9184,25.96,25.74,25.74,4349,21.3678664647696,21.4021626884923,21.2207884284203,21.2207884284203,5275.16969398168,0.0,1.0
2021-02-04,25.89,25.89,25.48,25.755,2979,21.3444526966512,21.3444526966512,21.0064370301534,21.2331548552434,3613.412397878,0.0,1.0
2021-02-05,26.19,26.19,26.11,26.11,2309,21.591781233113,21.591781233113,21.5258269567232,21.5258269567232,2800.7281727762,0.0,1.0
2021-02-08,26.3162,26.38,26.18,26.18,4170,21.6958241041179,21.7484226395388,21.5835369485643,21.5835369485643,5058.0495801112,0.0,1.0
2021-02-09,26.32,26.32,26.17,26.28,4397,21.6989569322464,21.6989569322464,21.5752926640155,21.6659797940515,5333.39184742181,0.0,1.0
2021-02-10,26.08,26.38,26.08,26.38,3648,21.501094103077,21.7484226395388,21.501094103077,21.7484226395388,4424.8836614498,0.0,1.0
2021-02-11,26.255,26.4,26.1416,26.32,11752,21.6453690826797,21.7649112086362,21.5518788958971,21.6989569322464,14254.7239005916,0.0,1.0
2021-02-12,26.265,26.35,26.05,26.05,12203,21.6536133672284,21.7236897858926,21.4763612494308,21.4763612494308,14801.7695506228,0.0,1.0
2021-02-16,26.545,26.66,26.4,26.51,31534,21.8844533345927,21.9792626069031,21.7649112086362,21.8555983386722,38249.5288871048,0.0,1.0
2021-02-17,26.19,26.32,26.033,26.24,37685,21.591781233113,21.6989569322464,21.462345965698,21.6330026558566,45710.4552581512,0.0,1.0
2021-02-18,25.9952,26.017,25.9952,26.017,566,21.4311825701038,21.44915511042,21.4311825701038,21.44915511042,686.53622598152,0.0,1.0
2021-02-19,26.32,26.445,26.22,26.38,6527,21.6989569322464,21.8020104891055,21.6165140867592,21.7484226395388,7916.99990632754,0.0,1.0
2021-02-22,26.4592,26.5565,26.29,26.29,10351,21.8137173731647,21.8939342618238,21.6742240786002,21.6742240786002,12555.3647970578,0.0,1.0
2021-02-23,26.72,26.73,26.3638,26.57,4772,22.0287283141954,22.0369725987442,21.7350668985698,21.9050640459646,5788.25242117283,0.0,1.0
2021-02-24,27.175,27.175,26.68,26.68,10060,22.4038432611625,22.4038432611625,21.9957511760005,21.9957511760005,12202.392991827,0.0,1.0
2021-02-25,26.76,27.55,26.76,27.31,106335,22.0617054523904,22.7130039317397,22.0617054523904,22.5151411025703,128980.264292835,0.0,1.0
2021-02-26,26.05,26.68,26.05,26.6,12466,21.4763612494308,21.9957511760005,21.4763612494308,21.9297968996107,15120.7784330135,0.0,1.0
2021-03-01,26.86,26.97,26.69,26.97,23644,22.1441482978776,22.2348354279136,22.0039954605493,22.2348354279136,28679.2624153835,0.0,1.0
2021-03-02,27.2,27.33,26.9707,27.06,11635,22.4244539725343,22.5316296716677,22.235412527832,22.3090339888521,14112.8074015812,0.0,1.0
2021-03-03,27.18,27.31,26.96,27.01,1841,22.4079654034368,22.5151411025703,22.2265911433649,22.2678125661085,2233.06217673495,0.0,1.0
2021-03-04,26.6728,27.04,26.59,27.03,7574,21.9898152911255,22.2925454197547,21.921552615062,22.284301135206,9186.97062824033,0.0,1.0
2021-03-05,27.42,27.42,26.99,27.27,4141,22.6058282326063,22.6058282326063,22.251323997011,22.4821639643754,5022.87369574111,0.0,1.0
2021-03-08,27.4601,27.65,27.37,27.37,12632,22.6388878136467,22.7954467772269,22.5646068098626,22.5646068098626,15322.1300469939,0.0,1.0
2021-03-09,28.04,28.04,27.84,27.89,2451,23.1169738746273,23.1169738746273,22.9520881836527,22.9933096063964,2972.96871003658,0.0,1.0
2021-03-10,28.1505,28.18,28.05,28.18,8624,23.2080732188907,23.2323938583094,23.125218159176,23.2323938583094,10460.5802347432,0.0,1.0
2021-03-11,28.2557,28.27,27.89,28.13,6169,23.2948030923433,23.306592419248,22.9933096063964,23.1911724355658,7482.75967858656,0.0,1.0
2021-03-12,28.1825,28.2087,27.951,27.97,4240,23.2344549294466,23.2560549549643,23.0435997421436,23.0592638827862,5142.95688721139,0.0,1.0
2021-03-15,28.1195,28.1199,27.8236,28.1,7570,23.1825159367896,23.1828457081716,22.9385675569928,23.1664395819196,9182.11878212034,0.0,1.0
2021-03-16,28.012,28.08,27.92,28.05,6490,23.0938898778908,23.1499510128222,23.0180424600426,23.125218159176,7872.12032971744,0.0,1.0
2021-03-17,28.16,28.16,27.67,27.75,8160,23.215905289212,23.215905289212,22.8119353463244,22.8778896227142,9897.7660848219,0.0,1.0
2021-03-18,27.4981,27.94,27.4981,27.87,27497,22.6702160949318,23.03453102914,22.6702160949318,22.9768210372989,33352.8031904839,0.0,1.0
2021-03-19,27.6308,27.6349,27.335,27.42,9485,22.7796177508934,22.7829979075584,22.5357518139421,22.6058282326063,11504.9401120755,0.0,1.0
2021-03-22,27.6951,27.809,27.6951,27.73,2619,22.8326285005417,22.9265309015517,22.8326285005417,22.8614010536168,3176.74624707704,0.0,1.0
2021-03-23,26.825,27.279,26.825,27.22,4319,22.1152933019571,22.4895838204692,22.1152933019571,22.4409425416317,5238.78084808159,0.0,1.0
2021-03-24,27.0903,27.26,27.04,27.04,53591,22.3340141710348,22.4739196798266,22.2925454197547,22.2925454197547,65003.8213543738,0.0,1.0
2021-03-25,26.9451,26.9451,26.58,26.71,7202,22.2143071593873,22.2143071593873,21.9133083305133,22.0204840296467,8735.74893907933,0.0,1.0
2021-03-26,27.5404,27.5404,27.16,27.26,4487,22.7050894185729,22.7050894185729,22.3914768343394,22.4739196798266,5442.55838512206,0.0,1.0
2021-03-29,27.7398,27.8696,27.57,27.72,10116,22.8694804524745,22.976491265917,22.7294925008371,22.853156769068,12270.3188375072,0.0,1.0
2021-03-30,27.733,27.89,27.63,27.89,4275,22.8638743389814,22.9933096063964,22.7789582081295,22.9933096063964,5185.41054076148,0.0,1.0
2021-03-31,27.7152,27.83,27.69,27.69,1566,22.8491995124846,22.943843899104,22.8284239154219,22.8284239154219,1899.49775598421,0.0,1.0
2021-04-01,28.01,28.01,27.84,27.85,169849,23.0922410209811,23.0922410209811,22.9520881836527,22.9603324682015,206020.302909426,0.0,1.0
2021-04-05,28.3448,28.3679,28.16,28.16,25292,23.3682596676724,23.38730396498,23.215905289212,23.215905289212,30678.223016828,0.0,1.0
2021-04-06,28.1131,28.22,27.84,28.09,29495,23.1772395946784,23.2653709965043,22.9520881836527,23.1581952973709,35776.3003274293,0.0,1.0
2021-04-07,28.0625,28.1959,28.005,28.19,2729,23.1355235148619,23.2455022707419,23.0881188787067,23.2406381428581,3310.17201537733,0.0,1.0
2021-04-08,28.129,28.15,27.9992,27.9992,9088,23.1903480071109,23.2076610046632,23.0833371936685,23.0833371936685,11023.3943846644,0.0,1.0
2021-04-09,27.975,28.0499,27.8497,27.86,3940,23.0633860250605,23.1251357163305,22.960085139665,22.9685767527502,4779.06842821059,0.0,1.0
2021-04-12,27.7654,27.94,27.7547,27.94,4167,22.8905858209192,23.03453102914,22.8817644364521,23.03453102914,5054.4106955212,0.0,1.0
2021-04-13,28.105,28.105,27.92,27.92,8384,23.170561724194,23.170561724194,23.0180424600426,23.0180424600426,10169.4694675425,0.0,1.0
2021-04-14,28.36,28.41,28.235,28.275,9720,23.3807909801865,23.4220124029301,23.2777374233274,23.3107145615223,11789.9860716261,0.0,1.0
2021-04-15,28.595,28.595,28.5301,28.5623,2886,23.5745316670815,23.5745316670815,23.5210262603603,23.5475728566072,3500.60697558776,0.0,1.0
2021-04-16,29.15,29.15,28.86,28.89,8897,24.0320894595358,24.0320894595358,23.7930052076228,23.817738061269,10791.7187324339,0.0,1.0
2021-04-19,29.015,29.1137,28.93,28.93,10424,23.920791618128,24.002162706624,23.8507151994639,23.8507151994639,12643.910988748,0.0,1.0
2021-04-20,28.38,28.66,28.31,28.66,6919,23.3972795492839,23.6281195166483,23.3395695574429,23.6281195166483,8392.4808260886,0.0,1.0
2021-04-21,28.3761,28.3761,28.06,28.06,10799,23.3940642783099,23.3940642783099,23.1334624437247,23.1334624437247,13098.771562499,0.0,1.0
2021-04-22,28.4345,28.61,28.4,28.61,10436,23.4422109000745,23.5868980939046,23.4137681183814,23.5868980939046,12658.466527108,0.0,1.0
2021-04-23,28.932,28.99,28.705,28.705,4820,23.8523640563736,23.9001809067562,23.6652187971175,23.6652187971175,5846.47457461295,0.0,1.0
2021-04-26,29.095,29.16,29.09,29.1112,50029,23.9867458945178,24.0403337440846,23.9826237522435,24.0001016354868,60683.2523845045,0.0,1.0
2021-04-27,29.2797,29.2797,29.12,29.12,2112,24.1390178301328,24.1390178301328,24.0073566058897,24.0073566058897,2561.77475136567,0.0,1.0
2021-04-28,29.6102,29.67,29.3711,29.42,4817,24.4114914344682,24.4607922560696,24.2143705909082,24.2546851423514,5842.83569002294,0.0,1.0
2021-04-29,29.72,29.82,29.4,29.82,6323,24.5020136788132,24.5844565243005,24.238196573254,24.5844565243005,7669.55575420698,0.0,1.0
2021-04-30,28.6916,29.22,28.6916,29.22,13592,23.6541714558222,24.0897994513769,23.6541714558222,24.0897994513769,16486.5731157965,0.0,1.0
2021-05-03,29.25,29.2573,29.04,29.05,35096,24.1145323050231,24.1205506327437,23.9414023294998,23.9496466140486,42570.0978569742,0.0,1.0
2021-05-04,28.73,29.07,28.66,29.0,37321,23.6858295084893,23.966135183146,23.6281195166483,23.9084251913049,45268.9372612303,0.0,1.0
2021-05-05,28.9608,29.03,28.89,28.96,6469,23.8761075958739,23.9331580449511,23.817738061269,23.87544805311,7846.64813758739,0.0,1.0
2021-05-06,29.1046,29.1046,28.76,28.8,11777,23.9946604076846,23.9946604076846,23.7105623621355,23.7435395003304,14285.0479388416,0.0,1.0
2021-05-07,29.6729,29.69,29.275,29.275,3048,24.4631830985887,24.477280825167,24.1351430163949,24.1351430163949,3697.10674344819,0.0,1.0
2021-05-10,29.211,29.5,29.211,29.5,4284,24.0823795952831,24.3206394187412,24.0823795952831,24.3206394187412,5196.3271945315,0.0,1.0
2021-05-11,28.9146,29.02,28.7332,29.02,13239,23.8380190012588,23.9249137604024,23.6884676795449,23.9249137604024,16058.3976957056,0.0,1.0
2021-05-12,28.14,28.58,28.14,28.45,18283,23.1994167201145,23.5621652402585,23.1994167201145,23.454989541125,22176.5756530391,0.0,1.0
2021-05-13,28.3748,28.395,28.25,28.25,17291,23.3929925213186,23.409645976107,23.2901038501505,23.2901038501505,20973.3178152764,0.0,1.0
2021-05-14,29.1636,29.1636,28.63,28.73,5515,24.0433016865221,24.0433016865221,23.6033866630021,23.6858295084893,6689.48283796481,0.0,1.0
2021-05-17,29.01,29.12,28.85,28.88,16125,23.9166694758537,24.0073566058897,23.7847609230741,23.8094937767202,19559.0046712933,0.0,1.0
2021-05-18,29.16,29.4,29.1,29.36,21305,24.0403337440846,24.238196573254,23.9908680367922,24.2052194350591,25842.1453967072,0.0,1.0
2021-05-19,28.54,28.7002,28.45,28.48,11596,23.5291881020636,23.6612615405341,23.454989541125,23.4797223947712,14065.5019019111,0.0,1.0
2021-05-20,29.0316,29.08,28.74,28.74,6828,23.9344771304789,23.9743794676947,23.6940737930381,23.6940737930381,8282.10132685834,0.0,1.0
2021-05-21,29.0974,29.12,29.01,29.07,5717,23.9887245228095,24.0073566058897,23.9166694758537,23.966135183146,6934.50106702536,0.0,1.0
2021-05-24,29.3569,29.3826,29.16,29.3,3580,24.202663706849,24.2238515181392,24.0403337440846,24.1557537277667,4342.40227740961,0.0,1.0
2021-05-25,29.1531,29.37,29.1101,29.26,6445,24.0346451877459,24.2134637196078,23.9991947641864,24.1227765895718,7817.53706086732,0.0,1.0
2021-05-26,28.9952,29.08,28.98,29.08,1216,23.9044679347216,23.9743794676947,23.8919366222075,23.9743794676947,1474.96122048326,0.0,1.0
2021-05-27,29.08,29.16,29.06,29.141,16033,23.9743794676947,24.0403337440846,23.9578908985973,24.024669603442,19447.4122105331,0.0,1.0
2021-05-28,29.54,29.758,29.1,29.1,28371,24.3536165569361,24.5333419600984,23.9908680367922,23.9908680367922,34412.9315677063,0.0,1.0
2021-06-01,29.977,30.12,29.91,29.94,6014,24.7138917917155,24.8317850607622,24.658655085239,24.6833879388852,7294.75064143614,0.0,1.0
2021-06-02,30.07,30.12,30.03,30.05,22580,24.7905636380186,24.8317850607622,24.7575864998237,24.7740750689212,27388.6713474607,0.0,1.0
2021-06-03,29.81,29.86,29.73,29.73,1706,24.5762122397517,24.6174336624954,24.5102579633619,24.5102579633619,2069.31237018458,0.0,1.0
2021-06-04,30.37,30.37,30.11,30.11,3800,25.0378921744804,25.0378921744804,24.8235407762135,24.8235407762135,4609.2538140102,0.0,1.0
2021-06-07,30.433,30.46,30.33,30.44,9395,25.0898311671374,25.1120907354189,25.0049150362855,25.0956021663215,11395.7735743752,0.0,1.0
2021-06-08,30.31,30.44,30.31,30.41,9095,24.988426467188,25.0956021663215,24.988426467188,25.0708693126753,11031.8851153744,0.0,1.0
2021-06-09,30.21,30.3399,30.21,30.28,15987,24.9059836217008,25.0130768779887,24.9059836217008,24.9636936135418,19391.6159801529,0.0,1.0
2021-06-10,29.795,29.86,29.77,29.809,5094,24.8996750951641,24.9539955811915,24.8787826005382,24.9113748921546,6095.49037969083,0.407348,1.0
2021-06-11,29.59,29.74,29.5,29.71,20360,24.7283566392316,24.8537116069871,24.6531436585783,24.828640613436,24362.8158874176,0.0,1.0
2021-06-14,29.8789,29.88,29.79,29.81,2730,24.9697903071286,24.9707095768922,24.8954965962389,24.9122105919396,3266.72334836199,0.0,1.0
2021-06-15,29.61,29.68,29.595,29.68,16755,24.7450706349323,24.8035696198849,24.7325351381568,24.8035696198849,20049.065824837,0.0,1.0
2021-06-16,29.1668,29.55,29.09,29.5,5300,24.3746884902041,24.6949286478301,24.3105067467133,24.6531436585783,6341.99038326687,0.0,1.0
2021-06-17,28.7192,28.9,28.52,28.9,7646,24.0006292664218,24.1517237875564,23.8341578692425,24.1517237875564,9149.21857933176,0.0,1.0
2021-06-18,27.91,28.15,27.9,28.05,10229,23.3243810003702,23.5249489487789,23.3160240025198,23.4413789702753,12240.041439705,0.0,1.0
2021-06-21,28.5602,28.6,28.2,28.2,4105,23.8677530006009,23.9010138520454,23.5667339380308,23.5667339380308,4912.05104213406,0.0,1.0
2021-06-22,28.82,28.88,28.545,28.61,9778,24.0848678047534,24.1350097918556,23.8550503638684,23.9093708498958,11700.3739561478,0.0,1.0
2021-06-23,28.8525,29.2,28.8525,29.02,8596,24.1120280477671,24.4024337230673,24.1120280477671,24.2520077617608,10285.9904404834,0.0,1.0
2021-06-24,29.075,29.1199,28.96,28.99,998,24.2979712499378,24.3354941702859,24.2018657746586,24.2269367682097,1194.20875518874,0.0,1.0
2021-06-25,29.25,29.38,29.25,29.37,2192,24.4442187123192,24.5528596843739,24.4442187123192,24.5445026865235,2622.95149436244,0.0,1.0
2021-06-28,28.8913,29.02,28.801,29.02,4847,24.1444531994266,24.2520077617608,24.0689895088377,24.2520077617608,5799.9296957914,0.0,1.0
2021-06-29,28.68,28.81,28.68,28.81,5647,23.9678698348483,24.0765108069031,23.9678698348483,24.0765108069031,6757.21126307698,0.0,1.0
2021-06-30,28.37,28.44,28.23,28.43,17330,23.708802901487,23.7673018864396,23.5918049315819,23.7589448885892,20737.1119513235,0.0,1.0
2021-07-01,28.58,28.9,28.53,28.69,54066,23.8842998563447,24.1517237875564,23.8425148670928,23.9762268326987,64695.4815210766,0.0,1.0
2021-07-02,28.8901,28.96,28.665,28.68,10770,24.1434503596845,24.2018657746586,23.9553343380728,23.9678698348483,12887.4030995819,0.0,1.0
2021-07-06,28.6665,28.99,28.6,28.99,89036,23.9565878877503,24.2269367682097,23.9010138520454,24.2269367682097,106540.652031047,0.0,1.0
2021-07-07,28.6135,28.73,28.45,28.68,8805,23.9122957991434,24.0096548241002,23.7756588842899,23.9678698348483,10536.0802499367,0.0,1.0
2021-07-08,28.03,28.12,27.91,28.02,7910,23.4246649745746,23.4998779552279,23.3243810003702,23.4163079767242,9465.121496536,0.0,1.0
2021-07-09,28.68,28.68,28.3001,28.39,10666,23.9678698348483,23.9678698348483,23.6503874865129,23.7255168971877,12762.9564958348,0.0,1.0
2021-07-12,28.81,28.83,28.65,28.65,5607,24.0765108069031,24.0932248026038,23.9427988412972,23.9427988412972,6709.34718471269,0.0,1.0
2021-07-13,28.59,28.68,28.5154,28.58,8026,23.892656854195,23.9678698348483,23.8303136502313,23.8842998563447,9603.92732379244,0.0,1.0
2021-07-14,28.71,28.85,28.681,28.82,15644,23.9929408283994,24.1099387983045,23.9687055346334,24.0848678047534,18719.6410482692,0.0,1.0
2021-07-15,28.3518,28.3518,28.295,28.295,441,23.6935931653993,23.6935931653993,23.6461254176093,23.6461254176093,527.701463966168,0.0,1.0
2021-07-16,27.9711,28.18,27.9453,28.151,27202,23.3754422572359,23.55001994233,23.353881202782,23.525784648564,32549.9664916274,0.0,1.0
2021-07-19,27.0407,27.17,26.97,27.17,5468,22.5979071772379,22.7059631594431,22.5388232024358,22.7059631594431,6543.01951239683,0.0,1.0
2021-07-20,27.2152,27.2152,26.7594,26.83,8424,22.7437367897268,22.7437367897268,22.3628248277071,22.4218252325307,10080.174903517,0.0,1.0
2021-07-21,27.9562,27.98,27.39,27.49,2238,23.3629903304389,23.3828799853227,22.8898171121512,22.9733870906548,2677.99518448136,0.0,1.0
2021-07-22,27.9657,28.27,27.94,28.27,1885,23.3709294783967,23.6252329229833,23.3494519939213,23.6252329229833,2255.59469291661,0.0,1.0
2021-07-23,27.907,28.01,27.885,28.01,11350,23.3218739010151,23.4079509788738,23.3034885057443,23.4079509788738,13581.4322358639,0.0,1.0
2021-07-26,28.1551,28.1551,27.94,27.94,3745,23.5292110176826,23.5292110176826,23.3494519939213,23.3494519939213,4481.27433685555,0.0,1.0
2021-07-27,27.906,27.906,27.8,27.8425,8178,23.32103820123,23.32103820123,23.2324540240162,23.2679712648802,9785.81082157669,0.0,1.0
2021-07-28,28.13,28.2191,27.85,27.97,4885,23.5082349530782,23.582695803925,23.274239013268,23.3745229874724,5845.40057023748,0.0,1.0
2021-07-29,28.39,28.39,28.33,28.33,4363,23.7255168971877,23.7255168971877,23.6753749100855,23.6753749100855,5220.77434758365,0.0,1.0
2021-07-30,28.0203,28.0203,28.0203,28.0203,132,23.4165586866597,23.4165586866597,23.4165586866597,23.4165586866597,157.951458602118,0.0,1.0
2021-08-02,28.1428,28.38,28.1428,28.38,1920,23.5189319103267,23.7171598993374,23.5189319103267,23.7171598993374,2297.47576148535,0.0,1.0
2021-08-03,28.3634,28.3675,28.182,28.182,18033,23.7032872829058,23.7067136520244,23.5516913419001,23.5516913419001,21578.3231285757,0.0,1.0
2021-08-04,28.3207,28.52,28.3207,28.39,6381,23.6676029020847,23.8341578692425,23.6676029020847,23.7255168971877,7635.51710106148,0.0,1.0
2021-08-05,28.4391,28.455,28.4,28.405,6960,23.766549756633,23.7798373832151,23.7338738950381,23.7380523939633,8328.34963538441,0.0,1.0
2021-08-06,28.1508,28.36,28.13,28.36,6250,23.525617508607,23.7004459036366,23.5082349530782,23.7004459036366,7478.76224441846,0.0,1.0
2021-08-09,28.023,28.05,27.9701,28.05,988,23.4188150760793,23.4413789702753,23.3746065574509,23.4413789702753,1182.24273559767,0.0,1.0
2021-08-10,28.282,28.329,28.28,28.28,1072,23.6352613204038,23.6745392103005,23.6335899208337,23.6335899208337,1282.75730016265,0.0,1.0
2021-08-11,28.4952,28.5082,28.3801,28.3801,1912,23.8134325145736,23.824296611779,23.7172434693159,23.7172434693159,2287.9029458125,0.0,1.0
2021-08-12,28.64,28.64,28.54,28.54,1341,23.9344418434469,23.9344418434469,23.8508718649432,23.8508718649432,1604.64322716242,0.0,1.0
2021-08-13,28.7631,28.8,28.6528,28.6528,1599,24.0373164869849,24.0681538090527,23.9451388006953,23.9451388006953,1913.36653261202,0.0,1.0
2021-08-16,28.56,28.58,28.39,28.56,12557,23.8675858606439,23.8842998563447,23.7255168971877,23.8675858606439,15025.7308005061,0.0,1.0
2021-08-17,28.1825,28.3,28.16,28.3,9674,23.5521091917926,23.6503039165344,23.5333059466293,23.6503039165344,11575.9273524007,0.0,1.0
2021-08-18,28.2137,28.35,28.2137,28.3,5161,23.5781830250858,23.6920889057863,23.5781830250858,23.6503039165344,6175.66271095099,0.0,1.0
2021-08-19,27.5,27.68,27.4206,27.56,6731,22.9817440885052,23.1321700498118,22.9153895255733,23.0318860756074,8054.32778674891,0.0,1.0
2021-08-20,27.63,27.63,27.29,27.32,15152,23.0903850605599,23.0903850605599,22.8062471336475,22.8313181271986,18130.9128843886,0.0,1.0
2021-08-23,28.24,28.2635,27.99,27.99,2270,23.6001619294322,23.6198008743806,23.3912369831731,23.3912369831731,2716.28644717279,0.0,1.0
2021-08-24,28.5101,28.535,28.372,28.372,1757,23.8258844413706,23.846693366018,23.7104743010571,23.7104743010571,2102.42964215092,0.0,1.0
2021-08-25,28.754,28.79,28.61,28.61,1287,24.029711618941,24.0597968112023,23.9093708498958,23.9093708498958,1540.02672137065,0.0,1.0
2021-08-26,28.66,28.799,28.66,28.765,1135,23.9511558391476,24.0673181092677,23.9511558391476,24.0389043165764,1358.14322358639,0.0,1.0
2021-08-27,29.191,29.191,28.9,28.9,3616,24.394912425002,24.394912425002,24.1517237875564,24.1517237875564,4326.91268413075,0.0,1.0
2021-08-30,29.2448,29.3,29.221,29.23,1344,24.439873073437,24.486003701571,24.4199834185531,24.4275047166184,1608.23303303975,0.0,1.0
2021-08-31,28.78,29.025,28.68,29.025,14303,24.051439813352,24.2561862606859,23.9678698348483,24.2561862606859,17114.9978211068,0.0,1.0
2021-09-01,28.88,29.02,28.88,28.9,7565,24.1350097918556,24.2520077617608,24.1350097918556,24.1517237875564,9052.29382064413,0.0,1.0
2021-09-02,29.47,29.535,29.35,29.35,2519,24.6280726650272,24.6823931510546,24.5277886908228,24.5277886908228,3014.24033499042,0.0,1.0
2021-09-03,29.2477,29.34,29.23,29.34,3773,24.4422966028136,24.5194316929725,24.4275047166184,24.5194316929725,4514.77919171054,0.0,1.0
2021-09-07,29.2501,29.47,29.2501,29.47,1452,24.4443022822977,24.6280726650272,24.4443022822977,24.6280726650272,1737.4660446233,0.0,1.0
2021-09-08,28.98,29.0818,28.9002,28.94,13635,24.2185797703593,24.303654008476,24.1518909275134,24.1851517789578,16315.6677124233,0.0,1.0
2021-09-09,28.9511,29.1282,28.94,29.1282,1584,24.1944280465717,24.3424304785017,24.1851517789578,24.3424304785017,1895.41750322542,0.0,1.0
2021-09-10,28.9066,29.24,28.9066,29.24,8344,24.1572394061376,24.4358617144688,24.1572394061376,24.4358617144688,9984.44674678844,0.0,1.0
2021-09-13,29.0784,29.1,29.01,29.1,2550,24.3008126292069,24.3188637445637,24.2436507639104,24.3188637445637,3051.33499572273,0.0,1.0
2021-09-14,28.9549,29.05,28.94,29.05,576,24.1976037057549,24.2770787553118,24.1851517789578,24.2770787553118,689.242728445605,0.0,1.0
2021-09-15,29.29,29.3245,29.19,29.22,4325,24.4776467037206,24.5064783463044,24.394076725217,24.4191477187681,5175.30347313759,0.0,1.0
2021-09-16,29.1473,29.1473,29.009,29.01,1821,24.3583923443959,24.3583923443959,24.2428150641253,24.2436507639104,2179.01216753377,0.0,1.0
2021-09-17,28.6854,28.6854,28.52,28.55,1961,23.9723826136875,23.9723826136875,23.8341578692425,23.8592288627936,2346.53644180874,0.0,1.0
2021-09-20,27.9262,28.01,27.67,27.82,6823,23.3379193368878,23.4079509788738,23.1238130519614,23.2491680197169,8164.41516698675,0.0,1.0
2021-09-21,28.2296,28.27,28.18,28.18,1788,23.5914706516679,23.6252329229833,23.55001994233,23.55001994233,2139.52430288323,0.0,1.0
2021-09-22,28.8145,28.85,28.8145,28.85,415,24.0802714559357,24.1099387983045,24.0802714559357,24.1099387983045,496.589813029387,0.0,1.0
2021-09-23,29.3925,29.54,29.34,29.34,33339,24.5633059316869,24.6865716499798,24.5194316929725,24.5194316929725,39893.5127146667,0.0,1.0
2021-09-24,29.2961,29.329,29.21,29.21,1828,24.4827444724093,24.510238995337,24.4107907209177,24.4107907209177,2187.38838124752,0.0,1.0
2021-09-27,29.44,29.44,29.16,29.16,6761,24.6030016714761,24.6030016714761,24.3690057316659,24.3690057316659,8090.22584552213,0.0,1.0
2021-09-28,28.9507,29.16,28.84,29.16,8644,24.1940937666577,24.3690057316659,24.1015818004542,24.3690057316659,10343.4273345205,0.0,1.0
2021-09-29,28.62,28.74,28.59,28.705,5954,23.9177278477461,24.0180118219505,23.892656854195,23.9887623294742,7124.56806452282,0.0,1.0
2021-09-30,28.86,29.12,28.79,28.98,11857,24.1182957961549,24.3355777402644,24.0597968112023,24.2185797703593,14188.1094291312,0.0,1.0
2021-10-01,29.57,29.66,29.251,29.29,44734,24.7116426435309,24.7868556241841,24.4450544121042,24.4776467037206,53528.7920386904,0.0,1.0
2021-10-04,29.6121,29.78,29.5,29.67,20813,24.7468256044809,24.8871395983885,24.6531436585783,24.7952126220345,24904.8765748931,0.0,1.0
2021-10-05,29.91,30.039,29.69,29.69,68083,24.9957805704433,25.103585842713,24.8119266177352,24.8119266177352,81468.2511818788,0.0,1.0
2021-10-06,29.4204,29.436,28.99,29.27,10539,24.5866219556894,24.599658872336,24.2269367682097,24.4609327080199,12610.9880470282,0.0,1.0
2021-10-07,29.5036,29.63,29.45,29.45,7270,24.6561521778044,24.761784630633,24.6113586693265,24.6113586693265,8699.29624270757,0.0,1.0
2021-10-08,29.6414,29.73,29.59,29.7199,5303,24.7713116081825,24.8453546091367,24.7283566392316,24.8369140413078,6345.58018914418,0.0,1.0
2021-10-11,29.55,29.8299,29.55,29.665,6755,24.6949286478301,24.9288410176619,24.6949286478301,24.7910341231093,8083.04623376749,0.0,1.0
2021-10-12,29.87,29.94,29.78,29.8594,14672,24.9623525790418,25.0208515639944,24.8871395983885,24.9534941613204,17556.5439440173,0.0,1.0
2021-10-13,30.4231,30.46,30.081,30.19,6220,25.4245781301455,25.4554154522134,25.1386852336845,25.2297765102535,7442.86418564527,0.0,1.0
2021-10-14,30.929,30.93,30.8,30.83,7702,25.8473586513955,25.8481943511806,25.7395533791258,25.7646243726769,9216.22828904178,0.0,1.0
2021-10-15,30.98,31.0,30.872,30.95,5602,25.8899793404324,25.9066933361331,25.7997237636484,25.8649083468813,6703.36417491716,0.0,1.0
2021-10-18,31.13,31.13,30.98,31.11,35817,26.0153343081879,26.0153343081879,25.8899793404324,25.9986203124871,42858.6923693338,0.0,1.0
2021-10-19,31.44,31.459,31.29,31.35,7539,26.2744012415492,26.2902795374649,26.1490462737937,26.1991882608959,9021.18216970734,0.0,1.0
2021-10-20,31.82,31.86,31.475,31.57,5159,26.5919671598631,26.6253951512646,26.3036507340255,26.383042213604,6173.26950703278,0.0,1.0
2021-10-21,31.6048,31.72,31.565,31.67,8428,26.4121245661232,26.5083971813594,26.3788637146788,26.4666121921076,10084.9613113534,0.0,1.0
2021-10-22,31.719,31.72,31.56,31.64,15901,26.5075614815744,26.5083971813594,26.3746852157536,26.4415411985565,19027.1677517597,0.0,1.0
2021-10-25,31.7,31.71,31.61,31.61,8456,26.4916831856587,26.5000401835091,26.4164702050054,26.4164702050054,10118.4661662084,0.0,1.0
2021-10-26,31.5798,31.65,31.52,31.61,15690,26.3912320714973,26.4498981964069,26.3412572243521,26.4164702050054,18774.6847383881,0.0,1.0
2021-10-27,31.21,31.45,31.21,31.375,125879,26.0821902909908,26.2827582393996,26.0821902909908,26.2200807555218,150627.058010424,0.0,1.0
2021-10-28,31.4387,31.5,31.12,31.12,17654,26.2733148318287,26.3245432286514,26.0069773103375,26.0069773103375,21124.8109860742,0.0,1.0
2021-10-29,30.95,31.05,30.7805,31.05,22046,25.8649083468813,25.948478325385,25.7232572333176,25.948478325385,26380.2867904719,0.0,1.0
2021-11-01,31.3,31.36,31.2001,31.29,28359,26.1574032716441,26.2075452587463,26.0739168631189,26.1490462737937,33934.4349583141,0.0,1.0
2021-11-02,30.87,31.03,30.8359,31.03,17586,25.7980523640784,25.9317643296842,25.7695550014086,25.9317643296842,21043.4420528549,0.0,1.0
2021-11-03,31.24,31.28,30.82,30.82,57187,26.1072612845419,26.1406892759434,25.7562673748265,25.7562673748265,68430.0762354495,0.0,1.0
2021-11-04,31.09,31.2,31.005,31.2,19898,25.9819063167864,26.0738332931404,25.9108718350583,26.0738332931404,23809.9857823102,0.0,1.0
2021-11-05,31.23,31.29,31.1,31.22,36403,26.0989042866915,26.1490462737937,25.9902633146368,26.0905472888412,43559.9011173705,0.0,1.0
2021-11-08,31.6,31.61,31.39,31.39,195438,26.4081132071551,26.4164702050054,26.2326162522974,26.2326162522974,233861.493683945,0.0,1.0
2021-11-09,31.39,31.58,31.25,31.58,151718,26.2326162522974,26.3913992114543,26.1156182823923,26.3913992114543,181546.056031789,0.0,1.0
2021-11-10,30.79,31.14,30.79,31.14,24969,25.7311963812754,26.0236913060382,25.7311963812754,26.0236913060382,29877.9543169416,0.0,1.0
2021-11-11,31.01,31.0999,30.81,30.81,14361,25.9150503339835,25.9901797446583,25.7479103769762,25.7479103769762,17184.400734735,0.0,1.0
2021-11-12,30.92,30.925,30.84,30.84,13471,25.8398373533302,25.8440158522554,25.7729813705273,25.7729813705273,16119.4249911298,0.0,1.0
2021-11-15,30.79,30.95,30.79,30.95,10645,25.7311963812754,25.8649083468813,25.7311963812754,25.8649083468813,12737.8278546936,0.0,1.0
2021-11-16,30.73,30.87,30.73,30.8508,12135,25.6810543941733,25.7980523640784,25.6810543941733,25.7820069282057,14520.7647737629,0.0,1.0
2021-11-17,30.59,30.69,30.45,30.48,41071,25.5640564242681,25.6476264027718,25.447058454363,25.4721294479141,49145.6390624818,0.0,1.0
2021-11-18,30.23,30.33,30.05,30.33,33547,25.263204501655,25.3467744801586,25.1127785403484,25.3467744801586,40142.405922161,0.0,1.0
2021-11-19,29.8002,30.07,29.78,30.07,18960,24.9040207340463,25.1294925360491,24.8871395983885,25.1294925360491,22687.5731446678,0.0,1.0
2021-11-22,29.68,29.86,29.61,29.73,37801,24.8035696198849,24.9539955811915,24.7450706349323,24.8453546091367,45232.750656202,0.0,1.0
2021-11-23,29.75,29.75,29.54,29.61,13488,24.8620686048374,24.8620686048374,24.6865716499798,24.7450706349323,16139.7672244346,0.0,1.0
2021-11-24,29.44,29.44,29.18,29.18,86679,24.6030016714761,24.6030016714761,24.3857197273666,24.3857197273666,103720.261213432,0.0,1.0
2021-11-26,28.08,28.46,27.9,28.42,99258,23.4664499638264,23.7840158821403,23.3160240025198,23.7505878907388,118772.317257038,0.0,1.0
2021-11-29,28.55,28.67,28.37,28.63,61590,23.8592288627936,23.959512836998,23.708802901487,23.9260848455965,73698.7146613973,0.0,1.0
2021-11-30,28.22,28.4482,27.9,28.39,55569,23.5834479337315,23.7741546246769,23.3160240025198,23.7255168971877,66493.9742656144,0.0,1.0
2021-12-01,27.79,28.73,27.74,28.485,416382,23.2240970261658,24.0096548241002,23.182312036914,23.8049083767662,498243.516936872,0.0,1.0
2021-12-02,28.12,28.21,27.89,27.89,22532,23.4998779552279,23.5750909358811,23.3076670046694,23.3076670046694,26961.8353425979,0.0,1.0
2021-12-03,27.64,28.19,27.49,28.17,21828,23.0987420584103,23.5583769401804,22.9733870906548,23.5416629444797,26119.4275633866,0.0,1.0
2021-12-06,27.92,27.97,27.74,27.92,48112,23.3327379982205,23.3745229874724,23.182312036914,23.3327379982205,57570.9134565539,0.0,1.0
2021-12-07,28.81,28.9,28.44,28.44,16132,24.0765108069031,24.1517237875564,23.7673018864396,23.7673018864396,19303.5828043134,0.0,1.0
2021-12-08,29.3,29.3,29.02,29.03,23758,24.486003701571,24.486003701571,24.2520077617608,24.2603647596111,28428.869344463,0.0,1.0
2021-12-09,28.58,28.63,28.44,28.44,6467,23.8842998563447,23.9260848455965,23.7673018864396,23.7673018864396,7738.42486954467,0.0,1.0
2021-12-10,28.79,28.85,28.6,28.78,15896,24.0597968112023,24.1099387983045,23.9010138520454,24.051439813352,19021.1847419642,0.0,1.0
2021-12-13,27.83,28.33,27.81,28.25,46011,23.4612636109605,23.8827739165832,23.4444031987355,23.8153322676835,54578.7367310339,0.243794,1.0
2021-12-14,27.35,27.51,27.24,27.35,3722,23.0566137175626,23.1914970153619,22.9638814503256,23.0566137175626,4415.07591908259,0.0,1.0
2021-12-15,27.91,27.92,27.27,27.41,25997,23.5287052598601,23.5371354659725,22.989172068663,23.1071949542374,30837.9174283691,0.0,1.0
2021-12-16,28.0146,28.21,27.89,28.21,24424,23.6168852157964,23.7816114432337,23.5118448476352,23.7816114432337,28972.0081267256,0.0,1.0
2021-12-17,27.88,28.12,27.845,27.98,7402,23.5034146415227,23.7057395882216,23.4739089201291,23.5877167026473,8780.33099222174,0.0,1.0
2021-12-20,27.65,27.71,27.47,27.5,10126,23.3095199009363,23.360101137611,23.1577761909121,23.1830668092495,12011.5687148388,0.0,1.0
2021-12-21,28.5244,28.555,28.17,28.17,27666,24.0466571234093,24.0724535541134,23.7478906187839,23.7478906187839,32817.7029493118,0.0,1.0
2021-12-22,28.78,28.82,28.56,28.56,9953,24.2621331916436,24.2958540160934,24.0766686571696,24.0766686571696,11806.3542779766,0.0,1.0
2021-12-23,29.12,29.15,28.9,28.9,9257,24.5487601994671,24.5740508178044,24.3632956649931,24.3632956649931,10980.7516880568,0.0,1.0
2021-12-27,29.295,29.295,29.06,29.06,7031,24.696288806435,24.696288806435,24.4981789627923,24.4981789627923,8340.24685305472,0.0,1.0
2021-12-28,29.331,29.4,29.2801,29.2801,2733,24.7266375484399,24.7848059706158,24.6837277993275,24.6837277993275,3241.91361817643,0.0,1.0
2021-12-29,29.36,29.38,29.17,29.17,11829,24.751085146166,24.7679455583909,24.5909112300293,24.5909112300293,14031.6853967834,0.0,1.0
2021-12-30,29.2446,29.31,29.2446,29.31,700,24.6538005676282,24.7089341156037,24.6538005676282,24.7089341156037,830.3474323906,0.0,1.0
2021-12-31,29.13,29.2496,28.97,28.97,17502,24.5571904055795,24.6580156706845,24.4223071077802,24.4223071077802,20761.0582310004,0.0,1.0
2022-01-03,29.43,29.49,29.28,29.28,78602,24.8100965889532,24.8606778256279,24.6836434972663,24.6836434972663,93238.5269725224,0.0,1.0
2022-01-04,29.4518,29.6,29.44,29.6,24499,24.8284744382783,24.9534100928649,24.8185267950656,24.9534100928649,29060.9739230533,0.0,1.0
2022-01-05,29.3579,29.89,29.3579,29.89,7268,24.7493148028824,25.197886070126,24.7493148028824,25.197886070126,8621.3787694498,0.0,1.0
2022-01-06,29.18,29.25,29.09,29.16,14168,24.5993414361418,24.658352878929,24.5234695811297,24.5824810239169,16806.2320315857,0.0,1.0
2022-01-07,29.51,29.52,29.345,29.345,8724,24.8775382378528,24.8859684439652,24.7384398369973,24.7384398369973,10348.5014288223,0.0,1.0
2022-01-10,29.06,29.07,28.76,29.0,70282,24.4981789627923,24.5066091689048,24.2452727794187,24.4475977261176,83369.2546332517,0.0,1.0
2022-01-11,29.58,29.6,29.09,29.19,15738,24.93654968064,24.9534100928649,24.5234695811297,24.6077716422542,18668.582701376,0.0,1.0
2022-01-12,30.17,30.19,29.98,30.06,9627,25.4339318412748,25.4507922534997,25.2737579251381,25.3411995740378,11419.6496166061,0.0,1.0
2022-01-13,29.94,30.25,29.94,30.24,35019,25.2400371006883,25.5013734901744,25.2400371006883,25.492943284062,41539.9096212663,0.0,1.0
2022-01-14,29.97,30.18,29.81,30.01,22845,25.2653277190257,25.4423620473872,25.1304444212264,25.2990485434755,27098.981561376,0.0,1.0
2022-01-18,29.59,29.74,29.47,29.69,33118,24.9449798867524,25.0714329784392,24.843817413403,25.029281947877,39284.923237017,0.0,1.0
2022-01-19,29.4657,29.682,29.4657,29.682,15690,24.8401924247746,25.022537782987,24.8401924247746,25.022537782987,18611.6445917264,0.0,1.0
2022-01-20,29.2,29.6801,29.2,29.54,71431,24.6162018483667,25.0209360438256,24.6162018483667,24.9028288561901,84732.2106329898,0.0,1.0
2022-01-21,28.52,28.88,28.465,28.84,74161,24.0429478327198,24.3464352527682,23.9965816991013,24.3127144283183,87970.5656193131,0.0,1.0
2022-01-24,27.83,27.84,26.91,27.43,37555,23.4612636109605,23.4696938170729,22.6856846486147,23.1240553664623,44548.1397477555,0.0,1.0
2022-01-25,28.01,28.14,27.32,27.53,52930,23.6130073209846,23.7226000004465,23.0313230992253,23.2083574275868,62786.1279949064,0.0,1.0
2022-01-26,28.21,28.78,27.99,28.62,15888,23.7816114432337,24.2621331916436,23.5961469087597,24.1272498938443,18846.5142940312,0.0,1.0
2022-01-27,28.18,28.49,28.04,28.24,9684,23.7563208248964,24.0176572143824,23.638297939322,23.8069020615711,11487.2636218151,0.0,1.0
2022-01-28,28.2,28.2,27.79,27.8908,17150,23.7731812371213,23.7731812371213,23.4275427865106,23.5125192641242,20343.5120935696,0.0,1.0
2022-01-31,28.48,28.545,28.19,28.28,27620,24.00922700827,24.0640233480009,23.7647510310088,23.8406228860209,32763.1372608976,0.0,1.0
2022-02-01,29.02,29.06,28.78,28.82,270628,24.4644581383425,24.4981789627923,24.2621331916436,24.2958540160934,321021.807047147,0.0,1.0
2022-02-02,29.3,29.38,29.16,29.32,10550,24.7005039094912,24.7679455583909,24.5824810239169,24.7173643217162,12514.522016744,0.0,1.0
2022-02-03,29.02,29.15,28.96,29.06,18050,24.4644581383425,24.5740508178044,24.4138769016678,24.4981789627923,21411.1016495005,0.0,1.0
2022-02-04,29.11,29.21,28.9481,29.01,18755,24.5403299933546,24.6246320544792,24.403844956394,24.4560279322301,22247.3801349796,0.0,1.0
2022-02-07,29.35,29.48,29.29,29.41,10960,24.7426549400535,24.8522476195154,24.6920737033788,24.7932361767282,13000.8683700014,0.0,1.0
2022-02-08,29.08,29.089,28.859,29.05,7013,24.5150393750172,24.5226265605185,24.328731819932,24.4897487566799,8318.89506193611,0.0,1.0
2022-02-09,29.38,29.4,29.2665,29.315,4466,24.7679455583909,24.7848059706158,24.6722627190145,24.7131492186599,5297.61661865201,0.0,1.0
2022-02-10,29.1,29.58,29.08,29.3099,13859,24.5318997872422,24.93654968064,24.5150393750172,24.7088498135426,16439.6929507161,0.0,1.0
2022-02-11,29.04,29.62,28.97,29.3,14659,24.4813185505674,24.9702705050898,24.4223071077802,24.7005039094912,17388.6614448769,0.0,1.0
2022-02-14,28.8859,29.04,28.63,29.0,131332,24.3514090743745,24.4813185505674,24.1356800999568,24.4475977261176,155787.412843889,0.0,1.0
2022-02-15,28.8756,28.89,28.5018,28.73,37180,24.3427259620787,24.3548654588806,24.0276048575951,24.2199821610813,44103.3107661178,0.0,1.0
2022-02-16,29.05,29.18,28.82,28.82,14490,24.4897487566799,24.5993414361418,24.2958540160934,24.2958540160934,17188.1918504854,0.0,1.0
2022-02-17,28.61,28.8103,28.55,28.77,20197,24.1188196877319,24.2876767161644,24.0682384510572,24.2537029855312,23957.8958457042,0.0,1.0
2022-02-18,28.2713,28.385,28.125,28.26,10803,23.8332886067031,23.9291400502017,23.7099546912779,23.823762473796,12814.6333030223,0.0,1.0
2022-02-22,28.24,28.38,27.94,28.38,56823,23.8069020615711,23.9249249471454,23.5539958781975,23.9249249471454,67404.0459296156,0.0,1.0
2022-02-23,28.41,28.73,28.339,28.73,14908,23.9502155654828,24.2199821610813,23.8903611020844,24.2199821610813,17684.0278886844,0.0,1.0
2022-02-24,28.15,28.22,27.53,27.53,26520,23.731030206559,23.7900416493462,23.2083574275868,23.2083574275868,31458.3055814267,0.0,1.0
2022-02-25,29.01,29.015,28.63,28.6643,72067,24.4560279322301,24.4602430352863,24.1356800999568,24.1645957069225,85486.6405858474,0.0,1.0
2022-02-28,29.09,29.43,28.79,28.79,46131,24.5234695811297,24.8100965889532,24.2705633977561,24.2705633977561,54721.0820051582,0.0,1.0
2022-03-01,28.98,29.61,28.73,29.44,60263,24.4307373138927,24.9618402989773,24.2199821610813,24.8185267950656,71484.6104545067,0.0,1.0
2022-03-02,29.653,29.73,29.39,29.48,62685,24.9980901852609,25.0630027723268,24.7763757645033,24.8522476195154,74357.6125705781,0.0,1.0
2022-03-03,28.73,29.122,28.6344,29.06,40515,24.2199821610813,24.5504462406896,24.1393893906463,24.4981789627923,48059.3231761502,0.0,1.0
2022-03-04,28.39,28.42,28.06,28.19,25786,23.9333551532579,23.9586457715953,23.6551583515469,23.7647510310088,30587.6269880343,0.0,1.0
2022-03-07,27.38,28.06,27.2,27.86,62259,23.0819043359,23.6551583515469,22.9301606258758,23.4865542292978,73852.2868474376,0.0,1.0
2022-03-08,28.01,28.62,27.89,28.11,44157,23.6130073209846,24.1272498938443,23.5118448476352,23.6973093821092,52379.5022458167,0.0,1.0
2022-03-09,28.55,28.86,28.28,28.35,179544,24.0682384510572,24.3295748405433,23.8406228860209,23.8996343288081,212976.999144482,0.0,1.0
2022-03-10,28.22,28.41,28.16,28.39,23225,23.7900416493462,23.9502155654828,23.7394604126714,23.9333551532579,27549.7415961023,0.0,1.0
2022-03-11,28.19,28.61,28.19,28.61,16930,23.7647510310088,24.1188196877319,23.7647510310088,24.1188196877319,20082.5457576755,0.0,1.0
2022-03-14,28.2,28.45,28.04,28.24,2851,23.7731812371213,23.9839363899326,23.638297939322,23.8069020615711,3381.88647106513,0.0,1.0
2022-03-15,28.23,28.28,27.86,28.15,79415,23.7984718554586,23.8406228860209,23.4865542292978,23.731030206559,94202.9162047135,0.0,1.0
2022-03-16,29.28,29.28,28.64,29.109,6690,24.6836434972663,24.6836434972663,24.1441103060693,24.5394869727434,7935.74903241873,0.0,1.0
2022-03-17,29.99,30.03,29.42,29.42,6128,25.2821881312506,25.3159089557004,24.8016663828407,24.8016663828407,7269.09866527084,0.0,1.0
2022-03-18,30.2748,30.295,29.91,29.91,15418,25.5222804013333,25.5393094176805,25.214746482351,25.214746482351,18288.9953037118,0.0,1.0
2022-03-21,30.62,30.83,30.48,30.64,18231,25.8132911163352,25.9903254446968,25.6952682307609,25.8301515285601,21625.8057713043,0.0,1.0
2022-03-22,30.91,31.05,30.81,31.05,4109,26.0577670935964,26.1757899791708,25.9734650324719,26.1757899791708,4874.13942813281,0.0,1.0
2022-03-23,30.93,31.02,30.77,30.77,5726,26.0746275058213,26.1504993608334,25.939744208022,25.939744208022,6792.2419969551,0.0,1.0
2022-03-24,31.08,31.18,30.86,31.0,9242,26.2010805975081,26.2853826586327,26.0156160630341,26.1336389486085,10962.9585287913,0.0,1.0
2022-03-25,31.37,31.37,31.14,31.14,19533,26.4455565747693,26.4455565747693,26.2516618341828,26.2516618341828,23170.2519955508,0.0,1.0
2022-03-28,30.9962,31.07,30.7801,31.07,4244,26.1304354702858,26.1926503913957,25.9482587161956,26.1926503913957,5034.27786152242,0.0,1.0
2022-03-29,31.0,31.0,30.72,30.83,11650,26.1336389486085,26.1336389486085,25.8975931774598,25.9903254446968,13819.353696215,0.0,1.0
2022-03-30,31.65,31.8,31.54,31.6,12405,26.681602345918,26.8080554376048,26.588870078681,26.6394513153557,14714.9427125791,0.0,1.0
2022-03-31,30.41,31.03,30.36,31.03,16667,25.6362567879737,26.1589295669458,25.5941057574114,26.1589295669458,19770.5723652201,0.0,1.0
2022-04-01,31.09,31.09,30.785,30.785,18073,26.2095108036206,26.2095108036206,25.9523895171907,25.9523895171907,21438.3844937075,0.0,1.0
2022-04-04,31.04,31.34,31.01,31.34,11105,26.1673597730583,26.4202659564319,26.1420691547209,26.4202659564319,13172.868909568,0.0,1.0
2022-04-05,30.82,31.296,30.78,31.09,55788,25.9818952385843,26.3831730495371,25.9481744141345,26.2095108036206,66176.3179402953,0.0,1.0
2022-04-06,30.54,30.7199,30.34,30.67,8179,25.7458494674356,25.8975088753986,25.5772453451865,25.8554421468975,9702.01664217529,0.0,1.0
2022-04-07,30.6,30.6,30.12,30.5,8028,25.7964307041103,25.7964307041103,25.3917808107125,25.7121286429858,9522.89883890247,0.0,1.0
2022-04-08,31.38,31.5393,31.0499,31.05,6639,26.4539867808817,26.5882799642531,26.1757056771096,26.1757899791708,7875.25229091599,0.0,1.0
2022-04-11,30.54,30.91,30.54,30.8811,18744,25.7458494674356,26.0577670935964,25.7458494674356,26.0334037979314,22234.3318181848,0.0,1.0
2022-04-12,30.65,31.02,30.65,30.94,33945,25.8385817346726,26.1504993608334,25.8385817346726,26.0830577119338,40265.9194178555,0.0,1.0
2022-04-13,31.37,31.374,30.97,30.97,15413,26.4455565747693,26.4489286572143,26.1083483302711,26.1083483302711,18283.0642506233,0.0,1.0
2022-04-14,31.34,31.42,31.2001,31.405,4503,26.4202659564319,26.4877076053316,26.3023273729187,26.4750622961629,5341.50641150696,0.0,1.0
2022-04-18,31.06,31.15,30.94,30.94,17513,26.1842201852832,26.2600920402953,26.0830577119338,26.0830577119338,20774.1065477951,0.0,1.0
2022-04-19,31.14,31.21,31.04,31.05,95832,26.2516618341828,26.31067327697,26.1673597730583,26.1757899791708,113676.935915509,0.0,1.0
2022-04-20,31.2,31.2661,31.1,31.2,10791,26.3022430708576,26.3579667332609,26.217941009733,26.3022430708576,12800.3987756099,0.0,1.0
2022-04-21,30.59,31.28,30.55,31.28,9619,25.7880004979979,26.3696847197572,25.754279673548,26.3696847197572,11410.1599316645,0.0,1.0
2022-04-22,30.09,30.515,30.08,30.44,5992,25.3664901923751,25.7247739521544,25.3580599862627,25.661547406311,7107.77402126354,0.0,1.0
2022-04-25,28.967,29.16,28.535,29.16,7835,24.4197780459465,24.5824810239169,24.0555931418885,24.5824810239169,9293.96018968621,0.0,1.0
2022-04-26,28.6,28.77,28.465,28.77,17639,24.1103894816194,24.2537029855312,23.9965816991013,24.2537029855312,20923.5690856254,0.0,1.0
2022-04-27,28.61,28.72,28.38,28.4,7150,24.1188196877319,24.2115519549689,23.9249249471454,23.9417853593703,8481.40591656111,0.0,1.0
2022-04-28,28.54,28.57,28.165,28.41,8138,24.0598082449447,24.0850988632821,23.7436755157277,23.9502155654828,9653.38200684956,0.0,1.0
2022-04-29,28.04,28.74,28.0,28.74,8424,23.638297939322,24.2284123671938,23.6045771148722,24.2284123671938,9992.638243512,0.0,1.0
2022-05-02,27.7,27.7899,27.42,27.63,323016,23.3516709314985,23.4274584844495,23.1156251603498,23.2926594887114,383165.00888726,0.0,1.0
2022-05-03,28.16,28.2017,28.0285,28.198,57244,23.7394604126714,23.7746143721604,23.6286032022927,23.7714951958988,67903.4405996679,0.0,1.0
2022-05-04,28.93,28.94,28.135,28.56,20914,24.3885862833304,24.3970164894429,23.7183848973903,24.0766686571696,24808.4088585957,0.0,1.0
2022-05-05,27.69,28.26,27.38,28.26,21913,23.3432407253861,23.823762473796,23.0819043359,23.823762473796,25993.4332656788,0.0,1.0
2022-05-06,27.44,27.68,27.2,27.68,10188,23.1324855725747,23.3348105192736,22.9301606258758,23.3348105192736,12085.1137731363,0.0,1.0
2022-05-09,25.85,26.63,25.68,26.63,37544,21.7920828006945,22.4496388774659,21.6487692967828,22.4496388774659,44535.0914309609,0.0,1.0
2022-05-10,25.89,26.088,25.6,26.06,28027,21.8258036251443,21.9927217061709,21.5813276478831,21.969117129056,33245.9249823019,0.0,1.0
2022-05-11,25.88,26.535,25.88,26.26,11804,21.8173734190319,22.3695519193976,21.8173734190319,22.1377212513051,14002.0301313409,0.0,1.0
2022-05-12,25.73,25.91,25.447,25.77,31291,21.690920327345,21.8426640373692,21.4523454943626,21.7246411517949,37117.7164384775,0.0,1.0
2022-05-13,26.58,26.605,26.37,26.456,11732,22.4074878469037,22.4285633621848,22.2304535185421,22.3029532911092,13916.6229668664,0.0,1.0
2022-05-16,26.658,26.755,26.35,26.45,3679,22.4732434545808,22.5550164538716,22.2135931063172,22.2978951674418,4364.06886252145,0.0,1.0
2022-05-17,27.25,27.25,26.92,27.07,17138,22.9723116564381,22.9723116564381,22.6941148547271,22.8205679464139,20329.2775661573,0.0,1.0
2022-05-18,26.3723,26.93,26.3723,26.87,5491,22.232392465948,22.7025450608396,22.232392465948,22.6519638241648,6513.48250179539,0.0,1.0
2022-05-19,26.99,27.13,26.48,26.48,42684,22.7531262975143,22.8711491830886,22.3231857857791,22.3231857857791,50632.2140059433,0.0,1.0
2022-05-20,26.9,27.24,26.58,27.24,15011,22.6772544425022,22.9638814503256,22.4074878469037,22.9638814503256,17806.2075823075,0.0,1.0
2022-05-23,27.79,27.84,27.45,27.53,28584,23.4275427865106,23.4696938170729,23.1409157786872,23.2083574275868,33906.6442963613,0.0,1.0
2022-05-24,27.9,27.9,27.59,27.8,5591,23.5202750537476,23.5202750537476,23.2589386642615,23.4359729926231,6632.10356356549,0.0,1.0
2022-05-25,28.1734,28.214,27.9105,27.9105,4852,23.7507568888621,23.7849835256787,23.5291267701657,23.5291267701657,5755.49391708456,0.0,1.0
2022-05-26,28.585,28.62,28.16,28.17,38761,24.0977441724508,24.1272498938443,23.7394604126714,23.7478906187839,45978.7097527028,0.0,1.0
2022-05-27,28.89,28.89,28.64,28.64,28147,24.3548654588806,24.3548654588806,24.1441103060693,24.1441103060693,33388.270256426,0.0,1.0
2022-05-31,29.03,29.26,29.02,29.145,40807,24.472888344455,24.6667830850414,24.4644581383425,24.5698357147482,48405.6966765188,0.0,1.0
2022-06-01,28.37,29.05,28.28,29.05,493729,23.916494741033,24.4897487566799,23.8406228860209,24.4897487566799,585666.582066825,0.0,1.0
2022-06-02,29.0148,29.02,28.59,28.59,14313,24.460074431164,24.4644581383425,24.101959275507,24.101959275507,16978.2325711524,0.0,1.0
2022-06-03,28.56,28.72,28.5,28.6,50902,24.0766686571696,24.2115519549689,24.0260874204949,24.1103894816194,60380.492862209,0.0,1.0
2022-06-06,28.76,29.02,28.7305,29.0,7444,24.2452727794187,24.4644581383425,24.220403671387,24.4475977261176,8830.15183816517,0.0,1.0
2022-06-07,28.79,28.79,28.55,28.58,2269,24.2705633977561,24.2705633977561,24.0682384510572,24.0935290693945,2691.51189156324,0.0,1.0
2022-06-08,28.39,28.61,28.34,28.5324,10343,23.9333551532579,24.1188196877319,23.8912041226956,24.0534012882992,12268.9764188799,0.0,1.0
2022-06-09,26.9994,27.62,26.9994,27.62,4287,23.3401375665161,23.8766268727148,23.3401375665161,23.8766268727148,4959.11506391678,0.686919,1.0
2022-06-10,26.36,26.56,26.32,26.56,6165,22.787396247819,22.9602899978025,22.7528174978223,22.9602899978025,7131.54755517774,0.0,1.0
2022-06-13,25.04,25.53,24.94,25.44,28994,21.6462974979282,22.0698871853877,21.5598506229365,21.9920849978951,33539.6739359,0.0,1.0
2022-06-14,24.96,25.39,24.8,25.16,36757,21.5771399979348,21.9488615603993,21.4388249979481,21.7500337479183,42519.7556343339,0.0,1.0
2022-06-15,25.59,25.59,25.23,25.39,20569,22.1217553103827,22.1217553103827,21.8105465604125,21.9488615603993,23793.8040003976,0.0,1.0
2022-06-16,24.62,24.86,24.5,24.69,18465,21.283220622963,21.4906931229431,21.1794843729729,21.3437334354572,21359.9392711041,0.0,1.0
2022-06-17,24.6216,24.98,24.4712,24.97,9194,21.2846037729628,21.5944293729332,21.1545876729753,21.585784685434,10635.4336127014,0.0,1.0
2022-06-21,25.1608,25.395,25.1,25.395,43039,21.7507253229182,21.9531839041488,21.6981656229233,21.9531839041488,49786.6464277851,0.0,1.0
2022-06-22,24.29,24.42,24.24,24.33,4315,20.9979459354903,21.1103268729795,20.9547224979944,21.032524685487,4991.50489871726,0.0,1.0
2022-06-23,24.0,24.09,23.722,24.09,7010,20.7472499980143,20.8250521855068,20.5069276855373,20.8250521855068,8109.02649826373,0.0,1.0
2022-06-24,24.4744,24.5,24.4744,24.5,3547,21.157353972975,21.1794843729729,21.157353972975,21.1794843729729,4103.0980013326,0.0,1.0
2022-06-27,25.1,25.1664,24.85,24.88,18647,21.6981656229233,21.7555663479178,21.4820484354439,21.5079824979415,21570.4731973072,0.0,1.0
2022-06-28,25.3,25.62,25.26,25.59,43821,21.8710593729067,22.1476893728802,21.83648062291,22.1217553103827,50691.24824257,0.0,1.0
2022-06-29,24.96,25.325,24.96,25.2892,11093,21.5771399979348,21.8926710916546,21.5771399979348,21.8617231104076,12832.1584800627,0.0,1.0
2022-06-30,24.78,24.85,24.42,24.75,19894,21.4215356229497,21.4820484354439,21.1103268729795,21.3956015604522,23012.9776257431,0.0,1.0
2022-07-01,24.53,24.55,24.15,24.405,14196,21.2054184354704,21.2227078104688,20.8769203105019,21.0973598417308,16421.6462438448,0.0,1.0
2022-07-05,24.18,24.18,23.74,24.13,139422,20.9028543729994,20.9028543729994,20.5224881230358,20.8596309355035,161280.555269747,0.0,1.0
2022-07-06,23.7593,23.88,23.55,23.88,2567,20.5391723699092,20.6435137480242,20.3582390605515,20.6435137480242,2969.45378331569,0.0,1.0
2022-07-07,24.5573,24.61,24.46,24.49,7030,21.2290184323432,21.2745759354638,21.1449056229762,21.1708396854737,8132.16209454978,0.0,1.0
2022-07-08,24.4071,24.41,24.395,24.41,4025,21.0991752261056,21.1016821854803,21.0887151542316,21.1016821854803,4656.0387525694,0.0,1.0
2022-07-11,24.233,24.42,24.233,24.24,5055,20.948671216745,21.1103268729795,20.948671216745,20.9547224979944,5847.52196130145,0.0,1.0
2022-07-12,24.0507,24.26,24.0507,24.13,32971,20.7910785636351,20.9720118729928,20.7910785636351,20.8596309355035,38140.1872573828,0.0,1.0
2022-07-13,24.13,24.25,23.605,23.605,12920,20.8596309355035,20.9633671854936,20.4057848417969,20.4057848417969,14945.5952007942,0.0,1.0
2022-07-14,23.4345,23.45,22.99,23.26,12511,20.2583929199361,20.2717921855598,19.8741365605978,20.1075431230755,14472.4722567443,0.0,1.0
2022-07-15,23.66,23.66,23.38,23.38,2239,20.4533306230424,20.4533306230424,20.2112793730656,20.2112793730656,2590.03000422432,0.0,1.0
2022-07-18,24.24,24.48,24.22,24.48,3350,20.9547224979944,21.1621949979746,20.9374331229961,21.1621949979746,3875.21237791491,0.0,1.0
2022-07-19,24.97,24.97,24.89,24.89,484,21.585784685434,21.585784685434,21.5166271854406,21.5166271854406,559.881430122632,0.0,1.0
2022-07-20,24.93,25.09,24.84,25.04,13525,21.5512059354373,21.6895209354241,21.4734037479448,21.6462974979282,15645.4469884475,0.0,1.0
2022-07-21,24.7293,24.7293,24.45,24.52,6858,21.3777070573289,21.3777070573289,21.136260935477,21.1967737479712,7933.1959664897,0.0,1.0
2022-07-22,24.81,25.1,24.71,25.05,12719,21.4474696854472,21.6981656229233,21.3610228104555,21.6549421854274,14713.0824581194,0.0,1.0
2022-07-25,25.24,25.31,25.05,25.08,46195,21.8191912479117,21.8797040604059,21.6549421854274,21.6808762479249,53437.4435217251,0.0,1.0
2022-07-26,25.1674,25.31,25.13,25.21,7866,21.7564308166677,21.8797040604059,21.7240996854208,21.7932571854142,9099.23001930706,0.0,1.0
2022-07-27,25.96,26.01,25.47,25.58,5287,22.4416087478521,22.484832185348,22.0180190603926,22.1131106228835,6115.89487821974,0.0,1.0
2022-07-28,26.1999,26.2039,25.7585,26.015,6652,22.6489948009572,22.6524526759569,22.2674182947438,22.4891545290975,7694.8993247433,0.0,1.0
2022-07-29,26.97,26.97,26.44,26.46,124772,23.3147221852685,23.3147221852685,22.8565537478124,22.8738431228107,144333.730990209,0.0,1.0
2022-08-01,26.61,26.75,26.4901,26.6,10703,23.0035134352983,23.1245390602867,22.8998636321832,22.9948687477991,12381.0143524846,0.0,1.0
2022-08-02,26.29,26.57,26.29,26.54,10631,22.7268834353248,22.9689346853016,22.7268834353248,22.9430006228041,12297.7262058547,0.0,1.0
2022-08-03,26.5261,26.5261,26.378,26.4709,6497,22.9309845071803,22.9309845071803,22.8029566853175,22.8832658321848,7515.59845352631,0.0,1.0
2022-08-04,26.12,26.23,26.091,26.23,20635,22.5799237478389,22.6750153103298,22.5548541540913,22.6750153103298,23870.1514681415,0.0,1.0
2022-08-05,26.2229,26.24,26.06,26.185,3611,22.6688775822053,22.6836599978289,22.5280556228438,22.6361142165835,4177.13190944799,0.0,1.0
2022-08-08,26.2749,26.381,26.245,26.33,4509,22.713829957201,22.8055500915673,22.6879823415785,22.7614621853215,5215.92018269205,0.0,1.0
2022-08-09,26.5,26.675,26.48,26.6,5560,22.9084218728074,23.0597039040429,22.8911324978091,22.9948687477991,6431.69576752445,0.0,1.0
2022-08-10,27.1488,27.1799,27.01,27.01,3946,23.4692891977537,23.4961741758762,23.3493009352652,23.3493009352652,4564.65314723948,0.0,1.0
2022-08-11,27.3166,27.4785,27.3166,27.4785,6297,23.6143470539899,23.7543045446015,23.6143470539899,23.7543045446015,7284.24249066572,0.0,1.0
2022-08-12,27.36,27.39,27.12,27.25,6167,23.6518649977363,23.6777990602338,23.4443924977561,23.5567734352454,7133.86111480633,0.0,1.0
2022-08-15,26.7756,26.81,26.53,26.53,2899,23.1466694602846,23.1764071852818,22.9343559353049,22.9343559353049,3353.50468166428,0.0,1.0
2022-08-16,26.91,26.99,26.88,26.9058,15931,23.2628540602735,23.3320115602669,23.236919997776,23.2592232915238,18428.6592216604,0.0,1.0
2022-08-17,26.7118,26.8225,26.5,26.5,7303,23.0915163540399,23.1872130446557,22.9084218728074,22.9084218728074,8447.9629838545,0.0,1.0
2022-08-18,26.8866,26.95,26.85,26.87,2131,23.2426254915254,23.2974328102702,23.2109859352785,23.2282753102768,2465.09778427961,0.0,1.0
2022-08-19,26.68,26.78,26.56,26.73,14674,23.0640262477925,23.1504731227843,22.9602899978025,23.1072496852884,16974.5869950816,0.0,1.0
2022-08-22,26.48,26.61,26.37,26.59,95214,22.8911324978091,23.0035134352983,22.7960409353182,22.9862240603,110141.633239042,0.0,1.0
2022-08-23,27.0581,27.218,26.76,26.76,47648,23.3908818821362,23.529110435248,23.1331837477859,23.1331837477859,55118.2445919075,0.0,1.0
2022-08-24,27.2689,27.33,27.16,27.2,11855,23.5731118946188,23.6259309352387,23.4789712477528,23.5135499977495,13713.6246985616,0.0,1.0
2022-08-25,27.4685,27.4685,27.2,27.36,6479,23.7456598571023,23.7456598571023,23.5135499977495,23.6518649977363,7494.77641686886,0.0,1.0
2022-08-26,26.6758,27.48,26.6758,27.3,42757,23.0603954790429,23.7556012477263,23.0603954790429,23.5999968727412,49460.4345201515,0.0,1.0
2022-08-29,26.63,26.7819,26.45,26.45,20982,23.0208028102967,23.1521156134091,22.8651984353116,22.8651984353116,24271.5540637046,0.0,1.0
2022-08-30,26.15,26.62,26.02,26.62,16159,22.6058578103364,23.0121581227975,22.4934768728471,23.0121581227975,18692.4050193215,0.0,1.0
2022-08-31,25.77,25.96,25.68,25.7199,24249,22.2773596853678,22.4416087478521,22.1995574978753,22.234049800997,28050.7537170325,0.0,1.0
2022-09-01,25.39,25.455,25.2501,25.455,5332,21.9488615603993,22.0050520291439,21.8279223822858,22.0050520291439,6167.94996986336,0.0,1.0
2022-09-02,25.38,25.77,25.27,25.64,14226,21.9402168729001,22.2773596853678,21.8451253104092,22.1649787478786,16456.3496382739,0.0,1.0
2022-09-06,24.9539,25.31,24.93,25.31,6579,21.5718667385603,21.8797040604059,21.5512059354373,21.8797040604059,7610.45439829918,0.0,1.0
2022-09-07,24.56,24.56,24.33,24.33,7158,21.2313524979679,21.2313524979679,21.032524685487,21.032524685487,8280.22991078059,0.0,1.0
2022-09-08,24.48,24.52,24.1,24.1,13538,21.1621949979746,21.1967737479712,20.833696873006,20.833696873006,15660.4851260334,0.0,1.0
2022-09-09,25.2052,25.2052,25.155,25.155,991,21.7891077354146,21.7891077354146,21.7457114041687,21.7457114041687,1146.36879597423,0.0,1.0
2022-09-12,25.5177,25.6475,25.4,25.4,4593,22.0592542197637,22.171462263503,21.9575062478984,21.9575062478984,5313.08968709349,0.0,1.0
2022-09-13,24.7,25.28,24.6,25.03,43664,21.3523781229563,21.8537699979084,21.2659312479646,21.637652810429,50509.6338117245,0.0,1.0
2022-09-14,24.8236,24.9203,24.72,24.84,20634,21.4592264604461,21.5428205885631,21.3696674979547,21.4734037479448,23868.9946883273,0.0,1.0
2022-09-15,24.4147,24.47,24.39,24.47,2348,21.105745188605,21.1535503104754,21.084392810482,21.1535503104754,2716.11900398334,0.0,1.0
2022-09-16,23.94,23.94,23.7201,23.94,46015,20.6953818730192,20.6953818730192,20.5052851949124,20.6953818730192,53229.2231551507,0.0,1.0
2022-09-19,23.74,23.7543,23.11,23.11,40704,20.5224881230358,20.5348500261596,19.9778728105879,19.9778728105879,47085.5655613876,0.0,1.0
2022-09-20,23.33,23.35,23.14,23.26,23610,20.1680559355697,20.185345310568,20.0038068730854,20.1075431230755,27311.5714156928,0.0,1.0
2022-09-21,23.2,23.55,23.2,23.53,7595,20.0556749980805,20.3582390605515,20.0556749980805,20.3409496855532,8785.74268963095,0.0,1.0
2022-09-22,23.11,23.1851,23.04,23.1851,4796,19.9778728105879,20.0427944137067,19.9173599980937,20.0427944137067,5547.91598939699,0.0,1.0
2022-09-23,21.85,22.25,21.685,22.25,13260,18.8886421856922,19.2344296856591,18.7460048419558,19.2344296856591,15338.9003376572,0.0,1.0
2022-09-26,21.18,21.65,21.12,21.5,56378,18.3094481232476,18.7157484357087,18.2575799982526,18.5860781232211,65216.9323707722,0.0,1.0
2022-09-27,21.5896,21.7816,21.4741,21.63,36781,18.6635345232137,18.8295125231978,18.5636883825983,18.6984590607104,42547.5183498771,0.0,1.0
2022-09-28,21.43,21.469,20.82,20.88,37766,18.5255653107269,18.5592795919737,17.9982393732774,18.0501074982724,43686.9464669655,0.0,1.0
2022-09-29,20.87,20.97,20.59,20.97,27324,18.0414628107732,18.127909685765,17.7994115607964,18.127909685765,31607.8516460141,0.0,1.0
2022-09-30,20.8,21.06,20.8,20.92,7452,17.980949998279,18.2057118732575,17.980949998279,18.0846862482691,8620.32317618566,0.0,1.0
2022-10-03,21.8,21.82,21.47,21.47,22992,18.8454187481963,18.8627081231946,18.5601440607236,18.5601440607236,26596.6814904536,0.0,1.0
2022-10-04,22.56,22.56,22.24,22.24,39988,19.5024149981334,19.5024149981334,19.2257849981599,19.2257849981599,46257.3112143467,0.0,1.0
2022-10-05,22.27,22.46,21.89,22.03,70508,19.2517190606574,19.4159681231417,18.9232209356888,19.0442465606773,81562.231146873,0.0,1.0
2022-10-06,21.83,22.0,21.78,21.99,14130,18.8713528106938,19.0183124981797,18.8281293731979,19.0096678106806,16345.2987761008,0.0,1.0
2022-10-07,21.58,21.92,21.5799,21.77,93086,18.6552356232145,18.9491549981864,18.6551491763395,18.8194846856988,107680.005794205,0.0,1.0
2022-10-10,21.77,21.95,21.73,21.86,78472,18.8194846856988,18.9750890606839,18.7849059357021,18.8972868731913,90774.8255879816,0.0,1.0
2022-10-11,21.36,21.7313,21.29,21.38,50951,18.4650524982327,18.786029745077,18.4045396857385,18.482341873231,58939.08831855,0.0,1.0
2022-10-12,21.2,21.27,21.13,21.18,5494,18.3267374982459,18.3872503107401,18.2662246857517,18.3094481232476,6355.34829978047,0.0,1.0
2022-10-13,22.18,22.29,21.4434,21.4434,33843,19.1739168731648,19.2690084356557,18.5371491919758,18.5371491919758,39148.8992554551,0.0,1.0
2022-10-14,21.3063,21.54,21.275,21.455,9164,18.4186305263621,18.6206568732178,18.3915726544897,18.5471770294748,10600.7302182723,0.0,1.0
2022-10-17,21.88,22.0,21.878,21.98,21669,18.9145762481897,19.0183124981797,18.9128473106898,19.0010231231814,25066.2617961308,0.0,1.0
2022-10-18,21.98,22.135,21.88,22.12,19100,19.0010231231814,19.1350157794186,18.9145762481897,19.1220487481698,22094.4944531865,0.0,1.0
2022-10-19,21.8989,22.0,21.8,22.0,4956,18.9309147075631,19.0183124981797,18.8454187481963,19.0183124981797,5733.00075968546,0.0,1.0
2022-10-20,21.8834,22.17,21.8248,22.02,3731,18.9175154419394,19.1652721856657,18.8668575731942,19.0356018731781,4315.94548716434,0.0,1.0
2022-10-21,22.2517,22.27,21.82,21.82,5760,19.2358992825339,19.2517190606574,18.8627081231946,18.8627081231946,6663.05173038505,0.0,1.0
2022-10-24,22.205,22.26,22.07,22.1,48313,19.1955285919128,19.2430743731582,19.078825310674,19.1047593731715,55887.5031684188,0.0,1.0
2022-10-25,22.57,22.57,22.11,22.11,10545,19.5110596856326,19.5110596856326,19.1134040606706,19.1134040606706,12198.2431418247,0.0,1.0
2022-10-26,23.04,23.16,22.83,22.8584,22008,19.9173599980937,20.0210962480838,19.7358215606111,19.7603724731087,25458.4101531795,0.0,1.0
2022-10-27,23.059,23.2826,23.059,23.165,8818,19.9337849043421,20.1270801168236,19.9337849043421,20.0254185918334,10200.4844025235,0.0,1.0
2022-10-28,23.26,23.28,22.9601,23.27,7710,20.1075431230755,20.1248324980738,19.8482889449753,20.1161878105747,8918.77236827581,0.0,1.0
2022-10-31,23.16,23.18,22.94,22.94,53922,20.0210962480838,20.0383856230821,19.830913123102,19.830913123102,62375.881146844,0.0,1.0
2022-11-01,23.6289,23.67,23.545,23.545,3463,20.42644564492,20.4619753105416,20.3539167168019,20.3539167168019,4005.92849693114,0.0,1.0
2022-11-02,23.0629,23.75,23.055,23.43,52770,19.9371563324668,20.5311328105349,19.9303270293425,20.2545028105614,61043.2708007671,0.0,1.0
2022-11-03,22.9871,23.05,22.76,22.83,35150,19.8716296012231,19.9260046855929,19.6753087481169,19.7358215606111,40660.8104727489,0.0,1.0
2022-11-04,23.9337,23.9896,23.66,23.92,53484,20.6899357198948,20.7382595230151,20.4533306230424,20.6780924980209,61869.2115881793,0.0,1.0
2022-11-07,24.0579,24.1001,23.89,23.945,46175,20.7973027386345,20.833783319881,20.6521584355234,20.6997042167688,53414.3079254391,0.0,1.0
2022-11-08,23.97,24.1,23.79,23.79,12836,20.7213159355167,20.833696873006,20.5657115605316,20.5657115605316,14848.4256963928,0.0,1.0
2022-11-09,23.1939,23.69,23.1939,23.64,15915,20.050401738706,20.4792646855399,20.050401738706,20.4360412480441,18410.1507446316,0.0,1.0
2022-11-10,24.19,24.19,23.68,23.74,91200,20.9114990604985,20.9114990604985,20.4706199980407,20.5224881230358,105498.31906443,0.0,1.0
2022-11-11,24.7592,24.83,24.55,24.55,4578,21.4035546729515,21.4647590604456,21.2227078104688,21.2227078104688,5295.73798987893,0.0,1.0
2022-11-14,24.3357,24.57,24.3357,24.44,17849,21.0374521573615,21.2399971854671,21.0374521573615,21.1276162479779,20647.3629054935,0.0,1.0
2022-11-15,24.6005,24.81,24.38,24.76,46133,21.2663634823396,21.4474696854472,21.0757481229828,21.4042462479514,53365.7231732383,0.0,1.0
2022-11-16,24.43,24.69,24.29,24.6,20300,21.1189715604787,21.3437334354572,20.9979459354903,21.2659312479646,23482.63023035,0.0,1.0
2022-11-17,24.1389,24.1389,23.8223,23.9,40088,20.8673247073778,20.8673247073778,20.593633901154,20.6608031230225,46372.9891957769,0.0,1.0
2022-11-18,23.81,23.84,23.65,23.79,19068,20.58300093553,20.6089349980275,20.4446859355432,20.5657115605316,22057.4774991288,0.0,1.0
2022-11-21,23.5693,23.59,23.32,23.49,6238,20.3749233074249,20.3928178105482,20.1594112480705,20.3063709355565,7215.99248162186,0.0,1.0
2022-11-22,24.305,24.305,24.01,24.01,19118,21.010912966739,21.010912966739,20.7558946855134,20.7558946855134,22115.316489844,0.0,1.0
2022-11-23,24.7765,24.78,24.56,24.56,4342,21.418509982325,21.4215356229497,21.2313524979679,21.2313524979679,5022.73795370345,0.0,1.0
2022-11-25,25.2267,25.26,25.2267,25.26,1514,21.8076938135378,21.83648062291,21.8076938135378,21.83648062291,1751.36463885468,0.0,1.0
2022-11-28,24.51,24.77,24.46,24.63,11715,21.1881290604721,21.4128909354506,21.1449056229762,21.2918653104621,13551.6755245591,0.0,1.0
2022-11-29,24.9081,25.079,24.86,24.92,8618,21.5322740698141,21.680011779175,21.4906931229431,21.5425612479381,9969.12843966291,0.0,1.0
2022-11-30,25.53,25.6694,25.095,25.25,42896,22.0698871853877,22.1903941291261,21.6938432791737,21.8278359354108,49621.2269143397,0.0,1.0
2022-12-01,25.705,25.86,25.64,25.86,57697,22.2211692166232,22.3551618728604,22.1649787478786,22.3551618728604,66742.7249458378,0.0,1.0
2022-12-02,25.32,25.39,25.18,25.26,16449,21.888348747905,21.9488615603993,21.7673231229166,21.83648062291,19027.8711654694,0.0,1.0
2022-12-05,24.94,25.58,24.8,25.46,54645,21.5598506229365,22.1131106228835,21.4388249979481,22.0093743728935,63212.2329525852,0.0,1.0
2022-12-06,24.45,24.7,24.4,24.7,52624,21.136260935477,21.3523781229563,21.0930374979812,21.3523781229563,60874.380947879,0.0,1.0
2022-12-07,24.17,24.32,24.01,24.01,5501,20.8942096855002,21.0238799979878,20.7558946855134,20.7558946855134,6363.44575848058,0.0,1.0
2022-12-08,24.3606,24.44,24.32,24.32,14078,21.0589774292344,21.1276162479779,21.0238799979878,21.0238799979878,16285.1462257571,0.0,1.0
2022-12-09,24.4209,24.5976,24.4209,24.45,10244,21.1111048948544,21.2638565229648,21.1111048948544,21.136260935477,11850.0524177195,0.0,1.0
2022-12-12,24.58,24.59,24.39,24.39,23667,21.2486418729663,21.2572865604654,21.084392810482,21.084392810482,27377.5078651081,0.0,1.0
2022-12-13,25.06,25.31,24.93,25.12,32659,21.9234418568079,22.1421513725383,21.8097129086282,21.9759321405832,37331.4804010051,0.300595,1.0
2022-12-14,24.9,25.0736,24.77,25.06,30144,21.7834677667405,21.9353396544637,21.6697388185608,21.9234418568079,34456.662641474,0.0,1.0
2022-12-15,24.45,24.8,24.405,24.79,10230,21.3897906384259,21.6959839604484,21.3504229255945,21.6872355798192,11693.5927157072,0.0,1.0
2022-12-16,24.17,24.28,24.04,24.15,61348,21.144835980808,21.2410681677293,21.0311070326282,21.1273392195496,70124.97809611,0.0,1.0
2022-12-19,24.0856,24.36,24.02,24.36,14518,21.0709996482974,21.311055212763,21.0136102713698,21.311055212763,16595.071265556,0.0,1.0
2022-12-20,24.22,24.32,24.06,24.082,28556,21.188577883954,21.2760616902462,21.0486037938866,21.0678502312709,32641.469559114,0.0,1.0
2022-12-21,24.8052,24.82,24.65,24.67,21909,21.7005331183756,21.7134807217068,21.5647582510102,21.5822550122686,25043.4919656334,0.0,1.0
2022-12-22,24.5126,24.61,24.3,24.61,12512,21.4445555011648,21.5297647284934,21.2585649289878,21.5297647284934,14302.075470081,0.0,1.0
2022-12-23,24.6507,24.68,24.47,24.56,20160,21.5653706376543,21.5910033928978,21.4072873996844,21.4860228253473,23044.2648239156,0.0,1.0
2022-12-27,24.74,24.83,24.65,24.77,11186,21.6434936766731,21.722229102336,21.5647582510102,21.6697388185608,12786.3663849366,0.0,1.0
2022-12-28,24.33,24.87,24.33,24.87,11293,21.2848100708754,21.7572226248529,21.2848100708754,21.7572226248529,12908.6747349444,0.0,1.0
2022-12-29,24.56,24.6399,24.55,24.56,7715,21.4860228253473,21.5559223865747,21.4772744447181,21.4860228253473,8818.77495617606,0.0,1.0
2022-12-30,24.56,24.62,24.42,24.45,7880,21.4860228253473,21.5385131091226,21.3635454965383,21.3897906384259,9007.38129030037,0.0,1.0
2023-01-03,23.8218,24.28,23.77,24.27,354282,20.8402173672988,21.2410681677293,20.7949007556395,21.2323197871001,404968.662219568,0.0,1.0
2023-01-04,23.5698,23.66,23.42,23.42,21438,20.6197581754426,20.6986685687181,20.488707433617,20.488707433617,24505.1066118604,0.0,1.0
2023-01-05,23.4157,23.42,23.28,23.36,9187,20.4849456299464,20.488707433617,20.366230104808,20.4362171498417,10501.3720703033,0.0,1.0
2023-01-06,24.16,24.1899,23.68,23.78,26533,21.1360876001788,21.1622452582601,20.7161653299765,20.8036491362687,30329.0415958806,0.0,1.0
2023-01-09,24.3649,24.66,24.3649,24.47,21507,21.3153419192713,21.5735066316394,21.3153419192713,21.4072873996844,24583.9783515851,0.0,1.0
2023-01-10,24.1822,24.27,24.03,24.27,41432,21.1555090051756,21.2323197871001,21.022358651999,21.2323197871001,47359.6220329601,0.0,1.0
2023-01-11,24.13,24.17,23.975,24.17,6427,21.1098424582911,21.144835980808,20.9742425585383,21.144835980808,7346.5024813148,0.0,1.0
2023-01-12,24.51,24.6,24.23,24.35,19491,21.4422809222012,21.5210163478641,21.1973262645833,21.3023068321338,22279.5518691935,0.0,1.0
2023-01-13,24.65,24.6668,24.385,24.385,11960,21.5647582510102,21.5794555304673,21.3329261643361,21.3329261643361,13671.1015522833,0.0,1.0
2023-01-17,24.65,24.72,24.62,24.69,4502,21.5647582510102,21.6259969154147,21.5385131091226,21.5997517735271,5146.09524986451,0.0,1.0
2023-01-18,24.4242,24.995,24.39,24.995,65770,21.3672198164026,21.8665773827181,21.3373003546507,21.8665773827181,75179.6278506415,0.0,1.0
2023-01-19,24.43,24.46,24.2,24.4,11398,21.3722938771675,21.3985390190552,21.1710811226956,21.3460487352799,13028.696947569,0.0,1.0
2023-01-20,24.6751,24.6751,24.4522,24.485,4033,21.5867166863895,21.5867166863895,21.3917152821644,21.4204099706282,4609.99603347481,0.0,1.0
2023-01-23,24.8861,24.93,24.71,24.72,32802,21.7713075176659,21.8097129086282,21.6172485347855,21.6259969154147,37494.9392239129,0.0,1.0
2023-01-24,24.65,24.7,24.5,24.685,4705,21.5647582510102,21.6085001541563,21.433532541572,21.5953775832125,5378.13819427199,0.0,1.0
2023-01-25,24.5,24.515,24.22,24.27,20877,21.433532541572,21.4466551125158,21.188577883954,21.2323197871001,23863.8450758377,0.0,1.0
2023-01-26,24.5548,24.5548,24.355,24.355,1195,21.4814736674201,21.4814736674201,21.3066810224484,21.3066810224484,1365.96708653667,0.0,1.0
2023-01-27,24.67,24.79,24.6,24.6,11370,21.5822550122686,21.6872355798192,21.5210163478641,21.5210163478641,12996.6910242025,0.0,1.0
2023-01-30,24.3902,24.58,24.3902,24.49,8334,21.3374753222633,21.5035195866057,21.3374753222633,21.4247841609428,9526.33447631512,0.0,1.0
2023-01-31,24.5308,24.5308,24.18,24.18,6845,21.46047755391,21.46047755391,21.1535843614372,21.1535843614372,7824.3051944297,0.0,1.0
2023-02-01,24.83,24.93,24.47,24.67,9859,21.722229102336,21.8097129086282,21.4072873996844,21.5822550122686,11269.5142311005,0.0,1.0
2023-02-02,24.3807,24.55,24.25,24.55,30868,21.3291643606655,21.4772744447181,21.2148230258417,21.4772744447181,35284.2443742376,0.0,1.0
2023-02-03,24.1,24.42,24.09,24.135,22180,21.0835973164035,21.3635454965383,21.0748489357743,21.1142166486057,25353.2635810739,0.0,1.0
2023-02-06,23.8203,24.0,23.73,23.925,12803,20.8389051102044,20.9961135101114,20.7599072331226,20.9305006553923,14634.7084593548,0.0,1.0
2023-02-07,24.0575,24.06,23.67,23.67,7927,21.0464166987293,21.0486037938866,20.7074169493473,20.7074169493473,9061.10551880853,0.0,1.0
2023-02-08,24.4312,24.55,24.39,24.49,14227,21.373343682843,21.4772744447181,21.3373003546507,21.4247841609428,16262.4382762822,0.0,1.0
2023-02-09,24.68,24.92,24.62,24.88,7998,21.5910033928978,21.800964527999,21.5385131091226,21.7659710054821,9142.26339591657,0.0,1.0
2023-02-10,24.9276,24.9276,24.78,24.89,9164,21.8076132972772,21.8076132972772,21.67848719919,21.7747193861113,10475.081490395,0.0,1.0
2023-02-13,24.97,24.9924,24.82,24.82,12712,21.844706431145,21.8643028037545,21.7134807217068,21.7134807217068,14530.6892084135,0.0,1.0
2023-02-14,24.8399,24.86,24.61,24.61,5272,21.730889999159,21.7484742442237,21.5297647284934,21.5297647284934,6026.25814244461,0.0,1.0
2023-02-15,24.7802,24.7802,24.57,24.66,7651,21.6786621668026,21.6786621668026,21.4947712059765,21.5735066316394,8745.61855990965,0.0,1.0
2023-02-16,24.722,24.7601,24.5,24.52,6880,21.6277465915405,21.6610779217378,21.433532541572,21.4510293028304,7864.31259863791,0.0,1.0
2023-02-17,24.3541,24.4,24.27,24.27,3816,21.3058936681918,21.3460487352799,21.2323197871001,21.2323197871001,4361.95012738404,0.0,1.0
2023-02-21,24.22,24.2899,24.2118,24.22,1488,21.188577883954,21.2497290645522,21.1814042118381,21.188577883954,1700.88621319378,0.0,1.0
2023-02-22,24.015,24.1,24.015,24.1,946,21.0092360810552,21.0835973164035,21.0092360810552,21.0835973164035,1081.34298231271,0.0,1.0
2023-02-23,24.5025,24.5121,24.245,24.49,3844,21.4357196367293,21.4441180821334,21.2104488355271,21.4247841609428,4393.95605075059,0.0,1.0
2023-02-24,24.1868,24.1868,23.99,23.99,5381,21.1595332602651,21.1595332602651,20.9873651294821,20.9873651294821,6150.85262983582,0.0,1.0
2023-02-27,24.385,24.5,24.35,24.41,7899,21.3329261643361,21.433532541572,21.3023068321338,21.3547971159091,9029.09959544195,0.0,1.0
2023-02-28,24.35,24.523,24.35,24.523,547,21.3023068321338,21.4536538170192,21.3023068321338,21.4536538170192,625.258574339379,0.0,1.0
2023-03-01,24.435,24.46,24.35,24.37,58693,21.3766680674821,21.3985390190552,21.3023068321338,21.3198035933922,67090.1307197463,0.0,1.0
2023-03-02,24.5739,24.5739,24.42,24.5,1595,21.4981830744219,21.4981830744219,21.3635454965383,21.433532541572,1823.19456320166,0.0,1.0
2023-03-03,24.865,24.865,24.56,24.56,1753,21.7528484345383,21.7528484345383,21.4860228253473,21.4860228253473,2003.79941648433,0.0,1.0
2023-03-06,24.55,24.65,24.49,24.64,4577,21.4772744447181,21.5647582510102,21.4247841609428,21.556009870381,5231.82540173918,0.0,1.0
2023-03-07,23.7699,24.2,23.72,24.2,2989,20.7948132718332,21.1710811226956,20.7511588524934,21.1710811226956,3416.63231937916,0.0,1.0
2023-03-08,23.8287,23.9,23.7402,23.89,4004,20.8462537499329,20.9086297038192,20.7688305813644,20.89988132319,4576.8470414166,0.0,1.0
2023-03-09,23.4807,23.91,23.4807,23.89,3042,20.5418101040363,20.9173780844484,20.5418101040363,20.89988132319,3477.21496003728,0.0,1.0
2023-03-10,23.34,23.7,23.34,23.7,16459,20.4187203885833,20.733662091235,20.4187203885833,20.733662091235,18813.7675960728,0.0,1.0
2023-03-13,22.8857,23.1,22.66,22.66,4558,20.0212814565981,20.2087592534822,19.8238305057968,19.8238305057968,5210.10709659762,0.0,1.0
2023-03-14,23.24,23.43,23.2,23.25,3030,20.3312365822912,20.4974558142462,20.2962430597743,20.3399849629204,3463.49813573732,0.0,1.0
2023-03-15,22.1417,22.18,21.78,22.01,6793,19.3704019377847,19.4039082355946,19.0539730104261,19.255185764898,7764.86562246325,0.0,1.0
2023-03-16,22.2221,22.2221,21.7015,21.7015,6690,19.4407389180436,19.4407389180436,18.9852982224867,18.9852982224867,7647.12954722201,0.0,1.0
2023-03-17,22.0718,22.14,21.98,22.02,18859,19.3092507571865,19.3689147130777,19.2289406230103,19.2639341455272,21557.1324560628,0.0,1.0
2023-03-20,22.4,22.41,22.371,22.41,1055,19.5963726094373,19.6051209900665,19.5710023056125,19.6051209900665,1205.93746970392,0.0,1.0
2023-03-21,22.87,23.22,22.82,23.01,7412,20.0075464990103,20.3137398210327,19.9638045958642,20.1300238278193,8472.42514260233,0.0,1.0
2023-03-22,22.89,23.33,22.89,23.15,3030,20.0250432602687,20.4099720079541,20.0250432602687,20.2525011566282,3463.49813573733,0.0,1.0
2023-03-23,22.9106,23.35,22.82,23.35,3043,20.0430649243649,20.4274687692125,19.9638045958642,20.4274687692125,3478.35802872894,0.0,1.0
2023-03-24,22.41,22.41,22.2501,22.37,2140,19.6051209900665,19.6051209900665,19.4652343838054,19.5701274675496,2446.16700015771,0.0,1.0
2023-03-27,22.6758,22.6758,22.57,22.57,571,19.837652947191,19.837652947191,19.7450950801339,19.7450950801339,652.692222939277,0.0,1.0
2023-03-28,22.8207,22.89,22.8207,22.89,1437,19.9644169825083,20.0250432602687,19.9644169825083,20.0250432602687,1642.58970991899,0.0,1.0
2023-03-29,22.906,22.9299,22.8843,22.8843,450,20.0390406692755,20.0599492989793,20.0200566833101,20.0200566833101,514.380911248117,0.0,1.0
2023-03-30,23.241,23.2999,23.2017,23.29,1454,20.3321114203541,20.3836393822602,20.2977302844813,20.3749784854372,1662.02187767725,0.0,1.0
2023-03-31,23.2565,23.3,23.25,23.3,3195,20.3456714103294,20.3837268660664,20.3399849629204,20.3837268660664,3652.10446986163,0.0,1.0
2023-04-03,23.9579,23.9579,23.8,23.82,81636,20.9592828276624,20.9592828276624,20.8211458975271,20.8386426587855,93315.5557125584,0.0,1.0
2023-04-04,23.6851,23.9,23.67,23.9,5922,20.7206270040974,20.9086297038192,20.7074169493473,20.9086297038192,6769.25279202524,0.0,1.0
2023-04-05,23.2936,23.47,23.2,23.35,13017,20.3781279024637,20.5324493367631,20.2962430597743,20.4274687692125,14879.3251593706,0.0,1.0
2023-04-06,23.26,23.3382,23.25,23.27,6947,20.3487333435496,20.41714568007,20.3399849629204,20.3574817241788,7940.89820097927,0.0,1.0
2023-04-10,23.22,23.22,22.91,22.91,3914,20.3137398210327,20.3137398210327,20.0425400215271,20.0425400215271,4473.97085916697,0.0,1.0
2023-04-11,23.3869,23.3869,23.29,23.37,2179,20.4597502937343,20.4597502937343,20.3749784854372,20.4449655304709,2490.74667913255,0.0,1.0
2023-04-12,23.6902,23.8,23.6077,23.8,7648,20.7250886782183,20.8211458975271,20.6529145380273,20.8211458975271,8742.1893538347,0.0,1.0
2023-04-13,24.18,24.2285,23.9,23.92,7801,21.1535843614372,21.1960140074889,20.9086297038192,20.9261264650777,8917.07886365904,0.0,1.0
2023-04-14,24.1007,24.12,23.9701,24.09,855,21.0842097030475,21.1010940776619,20.96995585203,21.0748489357743,977.323731371426,0.0,1.0
2023-04-17,23.9258,23.95,23.8446,23.95,4196,20.9312005258426,20.9523716069653,20.8601636751334,20.9523716069653,4796.31623021578,0.0,1.0
2023-04-18,23.9814,24.0012,23.9299,23.9299,2449,20.979841522141,20.9971633157869,20.9347873619006,20.9347873619006,2799.37522588143,0.0,1.0
2023-04-19,23.6724,23.73,23.6724,23.73,165,20.7095165606983,20.7599072331226,20.7095165606983,20.7599072331226,188.60633412431,0.0,1.0
2023-04-20,23.45,23.48,23.42,23.42,1430,20.5149525755046,20.5411977173923,20.488707433617,20.488707433617,1634.58822907736,0.0,1.0
2023-04-21,23.4089,23.4089,23.27,23.27,688,20.4789967311186,20.4789967311186,20.3574817241788,20.3574817241788,786.431259863788,0.0,1.0
2023-04-24,23.6335,23.6335,23.41,23.41,665,20.6754853600507,20.6754853600507,20.4799590529878,20.4799590529878,760.140679955552,0.0,1.0
2023-04-25,23.0048,23.28,23.0048,23.28,3654,20.1254746698921,20.366230104808,20.1254746698921,20.366230104808,4176.77299933471,0.0,1.0
2023-04-26,23.1334,23.15,23.1334,23.15,460,20.2379788447838,20.2525011566282,20.2379788447838,20.2525011566282,525.811598164742,0.0,1.0
2023-04-27,23.39,23.4139,23.39,23.4139,461,20.4624622917294,20.4833709214332,20.4624622917294,20.4833709214332,526.954666856404,0.0,1.0
2023-04-28,23.5425,23.5425,23.1,23.1,2914,20.5958750963249,20.5958750963249,20.2087592534822,20.2087592534822,3330.90216750447,0.0,1.0
2023-05-01,23.42,23.53,23.31,23.35,122769,20.488707433617,20.5849396205383,20.3924752466957,20.4274687692125,140333.400206712,0.0,1.0
2023-05-02,22.88,22.92,22.78,22.91,4980,20.0162948796395,20.0512884021563,19.9288110733474,20.0425400215271,5692.48208447917,0.0,1.0
2023-05-03,22.74,22.93,22.74,22.81,3718,19.8938175508305,20.0600367827856,19.8938175508305,19.955056215235,4249.92939560112,0.0,1.0
2023-05-04,22.7438,22.79,22.56,22.69,14199,19.8971419354696,19.9375594539766,19.7363466995047,19.8500756476844,16230.4323529156,0.0,1.0
2023-05-05,23.32,23.38,23.16,23.16,3530,20.4012236273249,20.4537139111001,20.2612495372575,20.2612495372575,4035.03248156856,0.0,1.0
2023-05-08,23.5086,23.615,23.5086,23.615,916,20.5662180859918,20.6593008558867,20.5662180859918,20.6593008558867,1047.05092156284,0.0,1.0
2023-05-09,23.22,23.24,23.03,23.03,1725,20.3137398210327,20.3312365822912,20.1475205890777,20.1475205890777,1971.79349311779,0.0,1.0
2023-05-10,23.2799,23.33,23.2322,23.28,1221,20.3661426210017,20.4099720079541,20.3244128454004,20.366230104808,1395.6868725199,0.0,1.0
2023-05-11,22.9353,23.01,22.8881,23.01,2774,20.064673424519,20.1300238278193,20.0233810679492,20.1300238278193,3170.87255067174,0.0,1.0
2023-05-12,22.9116,22.99,22.9116,22.99,350,20.0439397624278,20.1125270665608,20.0439397624278,20.1125270665608,400.07404208187,0.0,1.0
2023-05-15,23.3516,23.3516,23.2,23.2,23974,20.4288685101132,20.4288685101132,20.2962430597743,20.2962430597743,27403.9288139164,0.0,1.0
2023-05-16,22.8341,22.99,22.8341,22.97,2470,19.9761398125514,20.1125270665608,19.9761398125514,20.0950303053024,2823.37966840634,0.0,1.0
2023-05-17,22.922,23.01,22.78,22.85,2304,20.0530380782822,20.1300238278193,19.9288110733474,19.9900497377519,2633.63026559036,0.0,1.0
2023-05-18,22.725,23.05,22.57,23.04,10684,19.8806949798867,20.1650173503361,19.7450950801339,20.1562689697069,12212.545901722,0.0,1.0
2023-05-19,22.79,22.91,22.76,22.86,10656,19.9375594539766,20.0425400215271,19.9113143120889,19.9987981183811,12180.5399783554,0.0,1.0
2023-05-22,22.7116,22.7116,22.6439,22.7,1438,19.8689721498436,19.8689721498436,19.8097456129838,19.8588240283137,1643.73277861065,0.0,1.0
2023-05-23,22.5402,22.73,22.5402,22.73,389,19.7190249058588,19.8850691702013,19.7190249058588,19.8850691702013,444.653721056707,0.0,1.0
2023-05-24,22.5039,22.5954,22.495,22.545,1092,19.6872682841748,19.7673159669321,19.6794822254148,19.7232241285609,1248.23101129543,0.0,1.0
2023-05-25,22.28,22.45,22.28,22.45,1605,19.4913920418867,19.6401145125833,19.4913920418867,19.6401145125833,1834.62525011829,0.0,1.0
2023-05-26,22.22,22.35,22.17,22.35,4183,19.4389017581114,19.5526307062912,19.3951598549654,19.5526307062912,4781.45633722418,0.0,1.0
2023-05-30,21.891,22.1,21.77,22.1,3155,19.1510800354103,19.3339211905609,19.0452246297968,19.3339211905609,3606.38172219514,0.0,1.0
2023-05-31,21.8846,21.95,21.73,21.78,3193,19.1454810718076,19.2026954811227,19.01023110728,19.0539730104261,3649.81833247832,0.0,1.0
2023-06-01,22.0937,22.15,21.8296,21.8296,28352,19.3284097107645,19.3776630937069,19.097364978347,19.097364978347,32408.2835460147,0.0,1.0
2023-06-02,22.5636,22.5999,22.49,22.49,10245,19.7394961165312,19.7712527382152,19.6751080351002,19.6751080351002,11710.7387460821,0.0,1.0
2023-06-05,22.47,22.66,22.47,22.66,2200,19.6576112738418,19.8238305057968,19.6576112738418,19.8238305057968,2514.75112165746,0.0,1.0
2023-06-06,22.21,22.3002,22.04,22.04,3920,19.4301533774822,19.5090637707577,19.2814309067856,19.2814309067856,4480.82927131694,0.0,1.0
2023-06-07,21.63,21.73,21.5801,21.7,6043,19.6363850779211,19.7271681804543,19.5910843097571,19.6999332496943,6656.5250926439,0.815737,1.0
2023-06-08,21.98,21.99,21.78,21.875,11617,19.9541259367871,19.9632042470404,19.7725597317208,19.8588036791273,12796.4342216191,0.0,1.0
2023-06-09,22.21,22.343,22.13,22.2,56231,20.1629270726134,20.2836685989825,20.0903005905869,20.1538487623601,61939.9408380703,0.0,1.0
2023-06-12,22.1745,22.18,22.0724,22.13,39300,20.1306990712141,20.1356921418534,20.0380095235278,20.0903005905869,43289.9943969726,0.0,1.0
2023-06-13,22.6943,22.76,22.55,22.56,8190,20.6025896381814,20.6622341365457,20.4715896212261,20.4806679314794,9021.50264914011,0.0,1.0
2023-06-14,22.5978,22.94,22.43,22.94,10648,20.514983944237,20.8256437211054,20.3626498981863,20.8256437211054,11729.0549704571,0.0,1.0
2023-06-15,23.01,23.02,22.8,22.8,2318,20.8891918928786,20.8982702031319,20.698547377559,20.698547377559,2553.33860081889,0.0,1.0
2023-06-16,22.8498,23.04,22.7913,23.04,1241,20.7437573626205,20.9164268236386,20.6906492476386,20.9164268236386,1366.99447955835,0.0,1.0
2023-06-20,22.4638,22.4638,22.27,22.46,30799,20.3933345868425,20.3933345868425,20.2173969341333,20.3898848289463,33925.9169830117,0.0,1.0
2023-06-21,22.38,22.39,22.2,22.2,11242,20.3172583469197,20.3263366571731,20.1538487623601,20.1538487623601,12383.3617559992,0.0,1.0
2023-06-22,22.105,22.27,22.105,22.27,4385,20.0676048149536,20.2173969341333,20.0676048149536,20.2173969341333,4830.19403131614,0.0,1.0
2023-06-23,21.4609,21.5204,21.375,21.44,15365,19.4828708515375,19.5368867975448,19.4048881664616,19.4638971831081,16924.9558246688,0.0,1.0
2023-06-26,21.6531,21.75,21.59,21.59,8332,19.6573559746063,19.7453248009609,19.6000718369078,19.6000718369078,9177.91942278816,0.0,1.0
2023-06-27,21.58,21.58,21.55,21.55,590,19.5909935266545,19.5909935266545,19.5637585958946,19.5637585958946,649.900679242082,0.0,1.0
2023-06-28,21.7494,21.7494,21.5,21.56,6901,19.7447801023457,19.7447801023457,19.518367044628,19.5728369061479,7601.63489398238,0.0,1.0
2023-06-29,21.82,21.8733,21.73,21.73,2378,19.8088729727341,19.8572603663843,19.7271681804543,19.7271681804543,2619.43019531808,0.0,1.0
2023-06-30,22.1005,22.2,22.02,22.1,166664,20.0635195753396,20.1538487623601,19.9904391778004,20.0630656598269,183584.825093563,0.0,1.0
2023-07-03,22.3298,22.36,22.2701,22.28,1370,20.2716852294481,20.2991017264131,20.2174877172358,20.2264752443866,1509.09140773161,0.0,1.0
2023-07-05,22.18,22.42,22.18,22.42,7410,20.1356921418534,20.353571587933,20.1356921418534,20.353571587933,8162.31192065057,0.0,1.0
2023-07-06,21.7234,21.97,21.6109,21.97,16111,19.7211764956871,19.9450476265338,19.6190455053373,19.9450476265338,17746.6946496087,0.0,1.0
2023-07-07,22.0601,22.07,21.81,21.81,3757,20.0268432019162,20.035830729067,19.7997946624808,19.7997946624808,4138.43534222458,0.0,1.0
2023-07-10,22.3202,22.3202,22.14,22.14,1483,20.2629700516049,20.2629700516049,20.0993789008402,20.0993789008402,1633.5639107051,0.0,1.0
2023-07-11,22.79,22.79,22.55,22.55,2565,20.6894690673057,20.6894690673057,20.4715896212261,20.4715896212261,2825.41566484057,0.0,1.0
2023-07-12,23.4393,23.4529,23.245,23.245,3852,21.2789237520534,21.291270253998,21.1025321838315,21.1025321838315,4243.08036684831,0.0,1.0
2023-07-13,23.7708,23.7708,23.53,23.57,2221,21.5798697369508,21.5798697369508,21.361264026051,21.3975772670643,2446.4905230452,0.0,1.0
2023-07-14,23.1999,23.38,23.1737,23.33,2811,21.0615890045891,21.2250893722513,21.0378038317254,21.1796978209847,3096.39120228727,0.0,1.0
2023-07-17,23.075,23.075,22.94,23.01,1643,20.9482009095252,20.9482009095252,20.8256437211054,20.8891918928786,1809.80816270295,0.0,1.0
2023-07-18,23.35,23.35,23.12,23.12,1274,21.1978544414913,21.1978544414913,20.9890533056651,20.9890533056651,1403.3448565329,0.0,1.0
2023-07-19,23.41,23.56,23.41,23.42,2976,21.2523243030112,21.388498956811,21.2523243030112,21.2614026132645,3278.14308716006,0.0,1.0
2023-07-20,23.6443,23.835,23.6,23.835,4019,21.4650291122464,21.6381524887771,21.4248121978242,21.6381524887771,4427.03530487106,0.0,1.0
2023-07-21,23.825,23.86,23.75,23.78,26896,21.6290741785238,21.6608482644104,21.560986851624,21.5882217823839,29626.6587608391,0.0,1.0
2023-07-24,23.98,24.059,23.79,23.79,6520,21.7697879874502,21.8415066384514,21.5973000926372,21.5973000926372,7181.9532689125,0.0,1.0
2023-07-25,23.99,24.05,23.83,23.83,27160,21.7788662977035,21.8333361592234,21.6336133336505,21.6336133336505,29917.4617766355,0.0,1.0
2023-07-26,23.7749,23.86,23.5433,23.63,6614,21.5835918441547,21.6608482644104,21.3733381786879,21.4520471285842,7285.49676696124,0.0,1.0
2023-07-27,23.58,23.94,23.58,23.94,3170,21.4066555773176,21.7334747464369,21.4066555773176,21.7334747464369,3491.83924270745,0.0,1.0
2023-07-28,23.58,23.71,23.54,23.61,8543,21.4066555773176,21.5246736106107,21.3703423363043,21.4338905080775,9410.34153011034,0.0,1.0
2023-07-31,23.9581,24.06,23.93,23.93,38859,21.7499064879954,21.8424144694767,21.7243964361836,21.7243964361836,42804.2211774036,0.0,1.0
2023-08-01,23.77,23.87,23.68,23.85,136188,21.5791434721306,21.6699265746637,21.4974386798507,21.6517699541571,150014.701194272,0.0,1.0
2023-08-02,23.3166,23.555,23.27,23.555,14563,21.1675328852453,21.3839598016843,21.1252279594648,21.3839598016843,16041.5315115295,0.0,1.0
2023-08-03,23.5258,23.595,23.3,23.45,15657,21.3574511357446,21.4202730426976,21.1524628902248,21.2886375440245,17246.6015845649,0.0,1.0
2023-08-04,23.77,24.045,23.77,23.8,27240,21.5791434721306,21.8287970040968,21.5791434721306,21.6063784028905,30005.5839026344,0.0,1.0
2023-08-07,23.7511,23.79,23.63,23.79,1932,21.5619854657518,21.5973000926372,21.4520471285842,21.5973000926372,2128.14934287407,0.0,1.0
2023-08-08,23.45,23.4779,23.02,23.18,40992,21.2886375440245,21.3139660296312,20.8982702031319,21.043523167185,45153.7773618498,0.0,1.0
2023-08-09,23.9,23.9699,23.7721,23.89,10347,21.6971615054237,21.7606188940944,21.5810499172838,21.6880831951704,11397.4954713861,0.0,1.0
2023-08-10,23.669,23.95,23.63,23.95,6858,21.4874525385721,21.7425530566903,21.4520471285842,21.7425530566903,7554.26925125796,0.0,1.0
2023-08-11,23.52,23.605,23.45,23.51,15761,21.3521857157977,21.4293513529509,21.2886375440245,21.3431074055444,17361.1603483635,0.0,1.0
2023-08-14,23.46,23.475,23.31,23.31,6394,21.2977158542778,21.3113333196578,21.1615412004781,21.1615412004781,7043.16092046419,0.0,1.0
2023-08-15,23.1075,23.31,23.0991,23.31,1825,20.9777054178484,21.1615412004781,20.9700796372357,21.1615412004781,2010.28599935051,0.0,1.0
2023-08-16,22.96,23.25,22.96,23.25,11851,20.843800341612,21.1070713389582,20.843800341612,21.1070713389582,13054.191440166,0.0,1.0
2023-08-17,22.9951,23.18,22.9951,23.17,9871,20.8756652106012,21.043523167185,20.8756652106012,21.0344448569317,10873.1688216925,0.0,1.0
2023-08-18,22.7979,22.84,22.66,22.66,44977,20.6966409324058,20.7348606185723,20.5714510340126,20.5714510340126,49543.3607631714,0.0,1.0
2023-08-21,22.91,22.95,22.78,22.95,4429,20.7984087903455,20.8347220313587,20.6803907570524,20.8347220313587,4878.66120061555,0.0,1.0
2023-08-22,22.665,22.79,22.62,22.79,153686,20.5759901891392,20.6894690673057,20.5351377929993,20.6894690673057,169289.213203388,0.0,1.0
2023-08-23,22.6802,22.71,22.36,22.45,2781,20.5897892207243,20.6168425852792,20.2991017264131,20.380806518693,3063.34540503767,0.0,1.0
2023-08-24,22.2698,22.4,22.2698,22.4,1843,20.2172153679282,20.3354149674264,20.2172153679282,20.3354149674264,2030.11347770027,0.0,1.0
2023-08-25,22.52,22.57,22.35,22.35,6636,20.4443546904662,20.4897462417327,20.2900234161598,20.2900234161598,7309.73035161093,0.0,1.0
2023-08-28,22.68,22.705,22.57,22.65,14483,20.5896076545192,20.6123034301525,20.4897462417327,20.5623727237593,15953.4093855306,0.0,1.0
2023-08-29,23.05,23.1023,22.83,22.83,40140,20.9255051338919,20.9729846965167,20.7257823083189,20.7257823083189,44215.2767199612,0.0,1.0
2023-08-30,23.02,23.13,22.98,23.13,2787,20.8982702031319,20.9981316159184,20.8619569621187,20.9981316159184,3069.9545644876,0.0,1.0
2023-08-31,22.95,23.06,22.81,23.06,3683,20.8347220313587,20.9345834441452,20.7076256878123,20.9345834441452,4056.92237567558,0.0,1.0
2023-09-01,23.1,23.36,23.0001,23.36,6702,20.9708966851585,21.2069327517447,20.8802043657278,21.2069327517447,7382.43110556004,0.0,1.0
2023-09-05,23.065,23.3,23.025,23.3,1148,20.9391225992719,21.1524628902248,20.9028093582586,21.1524628902248,1264.55250808459,0.0,1.0
2023-09-06,23.02,23.04,22.98,23.04,39764,20.8982702031319,20.9164268236386,20.8619569621187,20.9164268236386,43801.1027277664,0.0,1.0
2023-09-07,22.95,22.97,22.84,22.85,12344,20.8347220313587,20.8528786518654,20.7348606185723,20.7439389288256,13597.2440416343,0.0,1.0
2023-09-08,23.08,23.16,23.0291,23.13,2142,20.9527400646518,21.0253665466783,20.9065314654624,20.9981316159184,2359.46992362126,0.0,1.0
2023-09-11,23.31,23.35,23.22,23.32,75897,21.1615412004781,21.1978544414913,21.0798364081982,21.1706195107314,83602.5624617563,0.0,1.0
2023-09-12,23.2698,23.34,23.21,23.21,2113,21.1250463932597,21.188776131238,21.0707580979449,21.0707580979449,2327.52565294665,0.0,1.0
2023-09-13,23.11,23.1841,23.09,23.09,1227,20.9799749954118,21.0472452743888,20.9618183749051,20.9618183749051,1351.57310750853,0.0,1.0
2023-09-14,23.5657,23.5657,23.5657,23.5657,116,21.3936735936554,21.3936735936554,21.3936735936554,21.3936735936554,127.777082698443,0.0,1.0
2023-09-15,23.4202,23.54,23.41,23.54,1490,21.2615841794696,21.3703423363043,21.2523243030112,21.3703423363043,1641.27459673,0.0,1.0
2023-09-18,23.3687,23.47,23.344,23.38,2723,21.214830881665,21.3067941645311,21.1924074553393,21.2250893722513,2999.45686368846,0.0,1.0
2023-09-19,23.545,23.62,23.54,23.6,1954,21.374881491431,21.4429688183309,21.3703423363043,21.4248121978242,2152.38292752377,0.0,1.0
2023-09-20,23.4898,23.8432,23.4898,23.715,3489,21.3247692188327,21.6455967031849,21.3247692188327,21.5292127657373,3843.22622012817,0.0,1.0
2023-09-21,23.26,23.42,23.26,23.3572,3735,21.1161496492115,21.2614026132645,21.1161496492115,21.2043908248737,4114.20175757487,0.0,1.0
2023-09-22,23.435,23.66,23.43,23.65,2567,21.2750200786445,21.4792820593441,21.2704809235179,21.4702037490908,2827.61871799055,0.0,1.0
2023-09-25,23.2,23.245,23.14,23.14,14380,21.0616797876916,21.1025321838315,21.0072099261717,21.0072099261717,15839.952148307,0.0,1.0
2023-09-26,22.9772,23.13,22.9725,23.02,5213,20.8594150352477,20.9981316159184,20.8551482294287,20.8982702031319,5742.25803540505,0.0,1.0
2023-09-27,23.4324,23.4324,23.38,23.42,12754,21.2726597179787,21.2726597179787,21.2250893722513,21.2614026132645,14048.8699373788,0.0,1.0
2023-09-28,23.4006,23.5,23.37,23.46,1569,21.2437906913731,21.3340290952911,21.216011061998,21.2977158542778,1728.29519615394,0.0,1.0
2023-09-29,23.37,23.65,23.37,23.65,4980,21.216011061998,21.4702037490908,21.216011061998,21.4702037490908,5485.60234343316,0.0,1.0
2023-10-02,23.0,23.18,22.96,23.14,37801,20.8801135826253,21.043523167185,20.843800341612,21.0072099261717,41638.8060610677,0.0,1.0
2023-10-03,22.48,22.53,22.34,22.53,14629,20.4080414494529,20.4534330007195,20.2809451059065,20.4534330007195,16114.2322654787,0.0,1.0
2023-10-04,22.2,22.35,22.04,22.35,5294,20.1538487623601,20.2900234161598,20.008595798307,20.2900234161598,5831.48168797894,0.0,1.0
2023-10-05,22.29,22.32,22.07,22.07,11339,20.2355535546399,20.2627884853999,20.035830729067,20.035830729067,12490.2098337728,0.0,1.0
2023-10-06,22.56,22.65,22.2985,22.2985,14224,20.4806679314794,20.5623727237593,20.2432701183552,20.2432701183552,15668.1140026091,0.0,1.0
2023-10-09,23.1623,23.1623,22.83,22.83,999,21.0274545580366,21.0274545580366,20.7257823083189,20.7257823083189,1100.42504841159,0.0,1.0
2023-10-10,23.3,23.32,23.2,23.2,5188,21.1524628902248,21.1706195107314,21.0616797876916,21.0616797876916,5714.71987103036,0.0,1.0
2023-10-11,23.2301,23.2301,23.18,23.18,284,21.0890055015541,21.0890055015541,21.043523167185,21.043523167185,312.833547296188,0.0,1.0
2023-10-12,23.145,23.3585,23.09,23.3585,3231,21.0117490812984,21.2055710052067,20.9618183749051,21.2055710052067,3559.03236378163,0.0,1.0
2023-10-13,23.28,23.28,23.2,23.2,2332,21.1343062697181,21.1343062697181,21.0616797876916,21.0616797876916,2568.75997286871,0.0,1.0
2023-10-16,23.3832,23.3832,23.3,23.38,1976,21.2279944315323,21.2279944315323,21.1524628902248,21.2250893722513,2176.61651217349,0.0,1.0
2023-10-17,23.2923,23.34,23.09,23.09,7409,21.1454725913297,21.188776131238,20.9618183749051,20.9618183749051,8161.21039407557,0.0,1.0
2023-10-18,23.0098,23.14,23.0098,23.14,1525,20.8890103266735,21.0072099261717,20.8890103266735,21.0072099261717,1679.82802685454,0.0,1.0
2023-10-19,22.7668,22.84,22.68,22.704,3497,20.668407387518,20.7348606185723,20.5896076545192,20.6113955991272,3852.03843272807,0.0,1.0
2023-10-20,22.28,22.4199,22.27,22.4199,4351,20.2264752443866,20.3534808048305,20.2173969341333,20.3534808048305,4792.74212776661,0.0,1.0
2023-10-23,21.93,22.05,21.93,21.98,5265,19.9087343855206,20.0176741085603,19.9087343855206,19.9541259367871,5799.53741730433,0.0,1.0
2023-10-24,22.0259,22.03,21.92,21.92,2457,19.9957953808499,19.9995174880537,19.8996560752672,19.8996560752672,2706.45079474202,0.0,1.0
2023-10-25,21.855,21.926,21.855,21.926,890,19.8406470586207,19.9051030614192,19.8406470586207,19.9051030614192,980.358651738055,0.0,1.0
2023-10-26,21.7625,21.77,21.67,21.67,4638,19.7566726887775,19.7634814214675,19.6726983189344,19.6726983189344,5108.88025478776,0.0,1.0
2023-10-27,21.89,22.09,21.87,22.09,8365,19.8724211445073,20.0539873495736,19.8542645240007,20.0539873495736,9214.26979976273,0.0,1.0
2023-10-30,22.21,22.345,22.1199,22.345,19122,20.1629270726134,20.2854842610331,20.081131497231,20.2854842610331,21063.3911668934,0.0,1.0
2023-10-31,22.3,22.31,22.2,22.2,3057,20.2446318648932,20.2537101751465,20.1538487623601,20.1538487623601,3367.36673973398,0.0,1.0
2023-11-01,22.3112,22.3112,22.09,22.28,10567,20.2547995723769,20.2547995723769,20.0539873495736,20.2264752443866,11639.8313178832,0.0,1.0
2023-11-02,22.5597,22.56,22.445,22.445,1401,20.4803955821718,20.4806679314794,20.3762673635663,20.3762673635663,1543.2387315562,0.0,1.0
2023-11-03,22.5865,22.5946,22.5,22.57,2476,20.5047254536507,20.5120788849559,20.4261980699595,20.4897462417327,2727.37979966677,0.0,1.0
2023-11-06,22.6,22.73,22.58,22.725,3784,20.5169811724927,20.6349992057858,20.4988245519861,20.6304600506591,4168.17655974921,0.0,1.0
2023-11-07,21.93,22.01,21.88,21.94,2004,19.9087343855206,19.9813608675471,19.863342834254,19.9178126957739,2207.4592562731,0.0,1.0
2023-11-08,22.06,22.16,22.0,22.16,63510,20.0267524188137,20.1175355213468,19.9722825572938,20.1175355213468,69957.9527773975,0.0,1.0
2023-11-09,22.2308,22.46,22.2308,22.44,1756,20.1818099579403,20.3898848289463,20.1818099579403,20.3717282084396,1934.28066567643,0.0,1.0
2023-11-10,22.53,22.53,22.32,22.43,1220,20.4534330007195,20.4534330007195,20.2627884853999,20.3626498981863,1343.86242148363,0.0,1.0
2023-11-13,22.6751,22.69,22.47,22.47,1699,20.5851592824951,20.5986859647725,20.3989631391996,20.3989631391996,1871.4936509022,0.0,1.0
2023-11-14,23.1329,23.19,22.81,22.81,1886,21.0007643258919,21.0526014774383,20.7076256878123,20.7076256878123,2077.47912042468,0.0,1.0
2023-11-15,23.33,23.36,23.22,23.22,7821,21.1796978209847,21.2069327517447,21.0798364081982,21.0798364081982,8615.03934297004,0.0,1.0
2023-11-16,22.66,22.9,22.59,22.86,15565,20.5714510340126,20.7893304800921,20.5079028622394,20.7530172390789,17145.2611396661,0.0,1.0
2023-11-17,23.2057,23.2057,23.01,23.01,14344,21.066854424536,21.066854424536,20.8891918928786,20.8891918928786,15800.2971916075,0.0,1.0
2023-11-20,23.5466,23.589,23.46,23.49,9982,21.3763340210715,21.4148260565456,21.2977158542778,21.3249507850377,10995.438271516,0.0,1.0
2023-11-21,23.31,23.39,23.295,23.34,4337,21.1615412004781,21.2341676825046,21.1479237350981,21.188776131238,4777.32075571679,0.0,1.0
2023-11-22,23.17,23.17,23.01,23.01,5031,21.0344448569317,21.0344448569317,20.8891918928786,20.8891918928786,5541.78019875747,0.0,1.0
2023-11-24,23.7202,23.74,23.6,23.6,727,21.5339334870691,21.5519085413706,21.4248121978242,21.4248121978242,800.809820015242,0.0,1.0
2023-11-27,23.7598,23.7598,23.64,23.64,389,21.5698835956722,21.5698835956722,21.4611254388375,21.4611254388375,428.493837669779,0.0,1.0
2023-11-28,23.6237,23.67,23.5,23.5093,11588,21.4463277931246,21.4883603695974,21.3340290952911,21.3424719238267,12764.4899509445,0.0,1.0
2023-11-29,23.449,23.53,23.35,23.44,9732,21.2877297129992,21.361264026051,21.1978544414913,21.2795592337712,10720.0566277694,0.0,1.0
2023-11-30,23.279,23.37,23.279,23.37,3979,21.1333984386928,21.216011061998,21.1333984386928,21.216011061998,4382.9742418716,0.0,1.0
2023-12-01,23.6203,23.67,23.45,23.45,3224,21.4432411676385,21.4883603695974,21.2886375440245,21.2886375440245,3551.32167775672,0.0,1.0
2023-12-04,22.9852,23.13,22.93,23.13,10220,20.8666776834504,20.9981316159184,20.8165654108521,20.9981316159184,11257.6015963628,0.0,1.0
2023-12-05,22.853,22.89,22.83,22.89,10605,20.7466624219016,20.7802521698388,20.7257823083189,20.7802521698388,11681.6893277327,0.0,1.0
2023-12-06,22.655,22.815,22.655,22.815,435,20.5669118788859,20.712164842939,20.5669118788859,20.712164842939,479.164060119162,0.0,1.0
2023-12-07,22.82,22.869,22.72,22.78,15350,20.7167039980656,20.7611877183069,20.6259208955325,20.6803907570524,16908.432926044,0.0,1.0
2023-12-08,22.85,22.88,22.82,22.865,2364,20.7439389288256,20.7711738595855,20.7167039980656,20.7575563942055,2604.00882326827,0.0,1.0
2023-12-11,22.855,22.875,22.7811,22.8204,2084,20.7484780839522,20.7666347044589,20.6813893711802,20.7170671304758,2295.58138227203,0.0,1.0
2023-12-12,22.71,22.71,22.615,22.66,5135,20.6168425852792,20.6168425852792,20.5305986378727,20.5714510340126,5656.33896255607,0.0,1.0
2023-12-13,23.16,23.2095,22.63,22.7,11295,21.0253665466783,21.0703041824323,20.5442161032526,20.6077642750258,12441.7426644734,0.0,1.0
2023-12-14,23.8972,24.0514,23.81,23.81,6930,21.6946195785528,21.8346071226589,21.6154567131438,21.6154567131438,7633.57916465698,0.0,1.0
2023-12-15,23.8855,23.89,23.8154,23.85,3564,21.6839979555564,21.6880831951704,21.6203590006806,21.6517699541571,3925.84071325216,0.0,1.0
2023-12-18,24.2499,24.31,24.18,24.31,2901,22.0148115811872,22.0693722258096,21.9513541925165,22.0693722258096,3195.52859403606,0.0,1.0
2023-12-19,24.3831,24.41,24.36,24.37,181759,22.1357346737613,22.1601553283428,22.1147637770762,22.1238420873295,200212.368742986,0.0,1.0
2023-12-20,23.5361,23.82,23.5361,23.82,2295,21.7450777347717,22.0073738487796,21.7450777347717,22.0073738487796,2484.02650746225,0.416681,1.0
2023-12-21,23.842,23.842,23.68,23.75,1864,22.0276997188331,22.0276997188331,21.8780274029849,21.9427006258823,2017.52741172532,0.0,1.0
2023-12-22,23.9871,23.99,23.94,23.99,4008,22.1617580708674,22.1644373901017,22.1182422308893,22.1644373901017,4338.11688100596,0.0,1.0
2023-12-26,24.22,24.35,23.72,23.72,8744,22.3769351224787,22.4970425364309,21.9149835303549,21.9149835303549,9464.19511165572,0.0,1.0
2023-12-27,24.52,24.58,24.4201,24.49,18928,22.654106077753,22.7095402688079,22.5618081496467,22.6263889822256,20486.9950907387,0.0,1.0
2023-12-28,24.2028,24.41,24.17,24.41,2145,22.3610439877096,22.5524767274858,22.3307399632663,22.5524767274858,2321.67183377191,0.0,1.0
2023-12-29,24.369,24.42,24.35,24.3613,6264,22.5145966969316,22.5617157593282,22.4970425364309,22.5074826424129,6779.93117330872,0.0,1.0
2024-01-02,23.905,24.1,23.9,24.1,1229,22.0859056194407,22.266066740369,22.0812861035194,22.266066740369,1330.22595976954,0.0,1.0
2024-01-03,24.0374,24.05,23.7301,23.88,2473,22.2082304010351,22.2198715811566,21.9243149525158,22.0628080398345,2676.68738690812,0.0,1.0
2024-01-04,24.3316,24.45,24.26,24.29,8222,22.4800427178407,22.5894328548557,22.4138912498486,22.441608345376,8899.20084721334,0.0,1.0
2024-01-05,24.2398,24.51,24.1826,24.31,3183,22.3952284055268,22.6448670459105,22.3423811433878,22.460086409061,3445.16617570907,0.0,1.0
2024-01-08,23.97,23.97,23.84,23.97,2582,22.1459593264168,22.1459593264168,22.0258519124646,22.1459593264168,2794.66511645643,0.0,1.0
2024-01-09,23.876,24.0,23.876,23.9,7049,22.0591124270975,22.1736764219442,22.0591124270975,22.0812861035194,7629.58729895484,0.0,1.0
2024-01-10,23.82,23.85,23.78,23.8413,7349,22.0073738487796,22.0350909443071,21.9704177214097,22.0270529866041,7954.29664633554,0.0,1.0
2024-01-11,23.81,23.89,23.7,23.89,1826,21.9981348169371,22.072047071677,21.8965054666699,22.072047071677,1976.39756105711,0.0,1.0
2024-01-12,23.9534,23.9534,23.9,23.9366,1388,22.1306225335583,22.1306225335583,22.0812861035194,22.1151009600629,1502.3219138813,0.0,1.0
2024-01-16,23.2,23.51,23.19,23.51,3252,21.4345538745461,21.7209638616628,21.4253148427036,21.7209638616628,3519.84932560663,0.0,1.0
2024-01-17,23.02,23.02,22.9282,22.96,1798,21.2682513013815,21.2682513013815,21.1834369890675,21.2128171103266,1946.09135530157,0.0,1.0
2024-01-18,23.15,23.15,23.0915,23.0931,1466,21.3883587153337,21.3883587153337,21.3343103790552,21.33578862415,1586.74634420028,0.0,1.0
2024-01-19,23.2856,23.2856,23.17,23.26,7737,21.5136399871177,21.5136399871177,21.4068367790186,21.4899880656009,8374.25406894787,0.0,1.0
2024-01-22,23.1467,23.2361,23.1467,23.17,2805,21.3853098348257,21.4679067794974,21.3853098348257,21.4068367790186,3036.03239800941,0.0,1.0
2024-01-23,23.29,23.29,23.1625,23.1625,400,21.5177051611284,21.5177051611284,21.3999075051368,21.3999075051368,432.94579650758,0.0,1.0
2024-01-24,23.421,23.559,23.3916,23.44,5564,21.6387364782648,21.766235117691,21.6115737246479,21.6562906387655,6022.27602942045,0.0,1.0
2024-01-25,23.4973,23.4973,23.33,23.43,3512,21.7092302912229,21.7092302912229,21.5546612884983,21.647051606923,3801.26409333656,0.0,1.0
2024-01-26,23.6898,23.71,23.63,23.67,3901,21.8870816541906,21.9057444985124,21.8318322437726,21.8687883711425,4222.30388044018,0.0,1.0
2024-01-29,23.6381,23.6381,23.42,23.45,930,21.839315859565,21.839315859565,21.6378125750806,21.665529670608,1006.59897688012,0.0,1.0
2024-01-30,23.5039,23.69,23.28,23.69,15276,21.7153280522389,21.8872664348274,21.5084661292859,21.8872664348274,16534.1999686245,0.0,1.0
2024-01-31,23.1299,23.54,23.0781,23.53,5316,21.3697882613303,21.7486809571903,21.3219300763863,21.7394419253478,5753.84963558575,0.0,1.0
2024-02-01,23.353,23.42,23.22,23.35,134207,21.575911061736,21.6378125750806,21.453031938231,21.5731393521832,145260.891279732,0.0,1.0
2024-02-02,22.9307,22.95,22.8,22.92,17121,21.1857467470282,21.2035780784841,21.064992600847,21.1758609829567,18531.1624550157,0.0,1.0
2024-02-05,22.6204,22.74,22.55,22.74,55992,20.8990595889561,21.0095584097921,20.8340168047851,21.0095584097921,60603.7525951312,0.0,1.0
2024-02-06,22.957,22.98,22.72,22.72,25937,21.2100454007739,21.2312951740116,20.9910803461072,20.9910803461072,28073.2878100428,0.0,1.0
2024-02-07,22.5596,22.71,22.5167,22.71,8143,20.8428862753539,20.9818413142647,20.8032508287496,20.9818413142647,8813.69405240306,0.0,1.0
2024-02-08,22.2963,22.49,22.2963,22.31,6723,20.5996225669414,20.7785826137302,20.5996225669414,20.6122800405656,7276.73647480118,0.0,1.0
2024-02-09,22.53,22.53,22.45,22.45,57167,20.8155387411001,20.8155387411001,20.7416264863603,20.7416264863603,61875.5308723723,0.0,1.0
2024-02-12,22.7748,22.85,22.7516,22.76,2325,21.041710240604,21.1111877600594,21.0202756867294,21.0280364734771,2516.49744220031,0.0,1.0
2024-02-13,22.2165,22.42,22.1616,22.42,2934,20.5258950928385,20.7139093908329,20.4751728080233,20.7139093908329,3175.6574173831,0.0,1.0
2024-02-14,22.5089,22.54,22.48,22.54,983,20.7960443839125,20.8247777729426,20.7693435818877,20.8247777729426,1063.96429491738,0.0,1.0
2024-02-15,22.7697,22.7697,22.69,22.72,3628,21.0369983343643,21.0369983343643,20.9633632505798,20.9910803461072,3926.81837432376,0.0,1.0
2024-02-16,23.0026,23.02,22.95,22.95,3842,21.2521753859756,21.2682513013815,21.2035780784841,21.2035780784841,4158.44437545531,0.0,1.0
2024-02-20,22.9505,23.0,22.88,23.0,1441,21.2040400300763,21.2497732376965,21.1389048555868,21.2497732376965,1559.68723191856,0.0,1.0
2024-02-21,23.0362,23.0362,22.965,22.98,1093,21.2832185329663,21.2832185329663,21.2174366262479,21.2312951740116,1183.02438895696,0.0,1.0
2024-02-22,22.9854,22.9854,22.9,22.92,11868,21.2362842512065,21.2362842512065,21.1573829192718,21.1758609829567,12845.5017823799,0.0,1.0
2024-02-23,22.8273,22.86,22.7907,22.84,8685,21.090215157777,21.1204267919019,21.0564003012335,21.1019487282169,9400.33560667083,0.0,1.0
2024-02-26,22.91,22.92,22.87,22.92,1929,21.1666219511142,21.1758609829567,21.1296658237443,21.1758609829567,2087.88110365781,0.0,1.0
2024-02-27,22.8451,22.8488,22.82,22.82,3042,21.1066606344566,21.1100790762383,21.0834706645319,21.0834706645319,3292.55278244015,0.0,1.0
2024-02-28,22.8134,22.83,22.75,22.75,1887,21.0773729035159,21.0927096963744,21.0187974416346,21.0187974416346,2042.42179502451,0.0,1.0
2024-02-29,22.8465,22.9,22.745,22.83,52228,21.1079540989145,21.1573829192718,21.0141779257134,21.0927096963744,56529.7326499949,0.0,1.0
2024-03-01,23.2156,23.25,23.09,23.09,53171,21.4489667642203,21.4807490337584,21.3329245242788,21.3329245242788,57550.4023652615,0.0,1.0
2024-03-04,22.97,23.11,22.9601,23.11,7108,21.2220561421691,21.3514025879638,21.212909500645,21.3514025879638,7693.44680393971,0.0,1.0
2024-03-05,22.9703,23.09,22.9703,23.06,3659,21.2223333131244,21.3329245242788,21.2223333131244,21.3052074287514,3960.37167355309,0.0,1.0
2024-03-06,23.1755,23.3,23.135,23.135,16269,21.411918246532,21.5269441929708,21.37450016757,21.37450016757,17608.9879084546,0.0,1.0
2024-03-07,23.495,23.539,23.35,23.4,23871,21.7071053138991,21.747757054006,21.5731393521832,21.6193345113956,25837.1227710812,0.0,1.0
2024-03-08,23.321,23.7065,23.321,23.61,2858,21.54634615984,21.9025108373675,21.54634615984,21.8133541800876,3093.39771604667,0.0,1.0
2024-03-11,23.3,23.3,23.21,23.22,652,21.5269441929708,21.5269441929708,21.4437929063885,21.453031938231,705.701648307358,0.0,1.0
2024-03-12,23.3874,23.3874,23.21,23.29,3363,21.6076933312741,21.6076933312741,21.4437929063885,21.5177051611284,3639.99178413748,0.0,1.0
2024-03-13,23.5481,23.6884,23.4734,23.5049,2529,21.7561645729827,21.8857881897326,21.6871490051194,21.7162519554232,2737.29979841918,0.0,1.0
2024-03-14,23.3824,23.52,23.3,23.52,2643,21.6030738153528,21.7302028935053,21.5269441929708,21.7302028935053,2860.68935042385,0.0,1.0
2024-03-15,23.2952,23.4464,23.23,23.44,5984,21.5225094576864,21.6622036191447,21.4622709700735,21.6562906387655,6476.86911575342,0.0,1.0
2024-03-18,23.4131,23.4131,23.355,23.355,612,21.6314376431092,21.6314376431092,21.5777588681045,21.5777588681045,662.4070686566,0.0,1.0
2024-03-19,23.46,23.4851,23.415,23.415,2895,21.6747687024505,21.6979586723751,21.6331930591593,21.6331930591593,3133.44520222361,0.0,1.0
2024-03-20,23.755,23.755,23.37,23.37,536,21.9473201418035,21.9473201418035,21.5916174158682,21.5916174158682,580.147367320159,0.0,1.0
2024-03-21,23.5415,23.58,23.53,23.53,3044,21.7500668119666,21.7856370845602,21.7394419253478,21.7394419253478,3294.7175114227,0.0,1.0
2024-03-22,23.4952,23.55,23.4952,23.55,1276,21.707290094536,21.7579199890328,21.707290094536,21.7579199890328,1381.09709085918,0.0,1.0
2024-03-25,23.6,23.68,23.6,23.68,1650,21.8041151482451,21.8780274029849,21.8041151482451,21.8780274029849,1785.90141059377,0.0,1.0
2024-03-26,23.4571,23.54,23.4571,23.54,565,21.6720893832161,21.7486809571903,21.6720893832161,21.7486809571903,611.535937566959,0.0,1.0
2024-03-27,23.6205,23.6205,23.5007,23.58,801,21.8230551635222,21.8230551635222,21.7123715620493,21.7856370845602,866.973957506431,0.0,1.0
2024-03-28,23.4928,23.67,23.49,23.67,3258,21.7050727268938,21.8687883711425,21.7024857979779,21.8687883711425,3526.34351255424,0.0,1.0
2024-04-01,23.48,23.51,23.4001,23.51,2215,21.6932467661354,21.7209638616628,21.619426901714,21.7209638616628,2397.43734816073,0.0,1.0
2024-04-02,23.7342,23.7342,23.61,23.61,4957,21.9281029555712,21.9281029555712,21.8133541800876,21.8133541800876,5365.28078322019,0.0,1.0
2024-04-03,24.05,24.06,23.79,23.8,6189,22.2198715811566,22.2291106129991,21.9796567532522,21.9888957850947,6698.75383646354,0.0,1.0
2024-04-04,23.87,24.17,23.87,24.1449,6773,22.053569007992,22.3307399632663,22.053569007992,22.3075499933417,7330.85469936462,0.0,1.0
2024-04-05,24.1511,24.1893,24.0767,24.0767,2219,22.313278193084,22.3485712947223,22.244539796176,22.244539796176,2401.76680612581,0.0,1.0
2024-04-08,24.215,24.352,24.15,24.25,3878,22.3723156065575,22.4988903427994,22.3122618995814,22.4046522180061,4197.40949714099,0.0,1.0
2024-04-09,24.1581,24.305,24.08,24.3,3394,22.3197455153738,22.4554668931397,22.247588676684,22.4508473772185,3673.54508336682,0.0,1.0
2024-04-10,23.99,24.02,23.88,23.94,1751,22.1644373901017,22.1921544856292,22.0628080398345,22.1182422308893,1895.22022421194,0.0,1.0
2024-04-11,24.27,24.27,23.91,24.19,35254,22.4231302816911,22.4231302816911,22.0905251353619,22.3492180269513,38157.6777751956,0.0,1.0
2024-04-12,23.9678,24.1499,23.9467,24.11,3935,22.1439267394114,22.3121695092629,22.1244323822238,22.2753057722114,4259.10427314333,0.0,1.0
2024-04-15,23.63,23.8801,23.57,23.8801,10708,21.8318322437726,22.0629004301529,21.7763980527177,22.0629004301529,11589.9589725079,0.0,1.0
2024-04-16,23.4466,23.52,23.36,23.485,11553,21.6623883997815,21.7302028935053,21.5823783840257,21.6978662820567,12504.5569676302,0.0,1.0
2024-04-17,23.35,23.44,23.32,23.44,3711,21.5731393521832,21.6562906387655,21.5454222566558,21.6562906387655,4016.65462709908,0.0,1.0
2024-04-18,23.1769,23.3482,23.1501,23.26,2228,21.4132117109899,21.5714763264516,21.3884511056521,21.4899880656009,2411.50808654723,0.0,1.0
2024-04-19,23.2052,23.37,23.13,23.13,7200,21.4393581711042,21.5916174158682,21.3698806516487,21.3698806516487,7793.02433713644,0.0,1.0
2024-04-22,23.3707,23.4,23.22,23.22,1391,21.5922641480971,21.6193345113956,21.453031938231,21.453031938231,1505.56900735512,0.0,1.0
2024-04-23,23.5775,23.61,23.4905,23.4905,725,21.7833273265996,21.8133541800876,21.70294774957,21.70294774957,784.714256169989,0.0,1.0
2024-04-24,23.42,23.49,23.35,23.44,33400,21.6378125750806,21.7024857979779,21.5731393521832,21.6562906387655,36150.9740083829,0.0,1.0
2024-04-25,23.86,23.86,23.86,23.86,1143,22.0443299761495,22.0443299761495,22.0443299761495,22.0443299761495,1237.14261352041,0.0,1.0
2024-04-26,23.6776,23.6776,23.675,23.675,1757,21.8758100353428,21.8758100353428,21.8734078870637,21.8734078870637,1901.71441115955,0.0,1.0
2024-04-29,23.72,23.7692,23.66,23.7,1325,21.9149835303549,21.9604395670198,21.8595493393,21.8965054666699,1434.13295093136,0.0,1.0
2024-04-30,23.3567,23.5931,23.3567,23.5931,2770,21.5793295035177,21.7977402162738,21.5793295035177,21.7977402162738,2998.14964081499,0.0,1.0
2024-05-01,23.2842,23.6401,23.26,23.26,3437,21.5123465226597,21.8411636659335,21.4899880656009,21.4899880656009,3720.08675649139,0.0,1.0
2024-05-02,23.6788,23.69,23.39,23.39,953,21.8769187191639,21.8872664348274,21.6100954795531,21.6100954795531,1031.49336017931,0.0,1.0
2024-05-03,24.1442,24.205,24.14,24.205,1520,22.3069032611127,22.363076574715,22.3030228677389,22.363076574715,1645.19402672881,0.0,1.0
2024-05-06,24.4576,24.49,24.4372,24.49,3521,22.5964545190559,22.6263889822256,22.5776068940973,22.6263889822256,3811.00537375799,0.0,1.0
2024-05-07,24.4017,24.52,24.4017,24.45,2177,22.5448083310565,22.654106077753,22.5448083310565,22.5894328548557,2356.30749749251,0.0,1.0
2024-05-08,24.4707,24.4707,24.4707,24.4707,183,22.6085576507696,22.6085576507696,22.6085576507696,22.6085576507696,198.072701902218,0.0,1.0
2024-05-09,24.725,24.725,24.725,24.725,420,22.8435062305238,22.8435062305238,22.8435062305238,22.8435062305238,454.593086332959,0.0,1.0
2024-05-10,24.9053,24.97,24.821,24.97,1623,23.0100859746436,23.0698625106644,22.9322009362115,23.0698625106644,1756.67756932951,0.0,1.0
2024-05-13,24.9533,24.9533,24.82,24.82,3814,23.0544333274875,23.0544333274875,22.9312770330273,22.9312770330273,4128.13816969979,0.0,1.0
2024-05-14,25.01,25.0426,24.93,24.9954,2439,23.1068186380344,23.1369378818408,23.0329063832945,23.0933296515443,2639.88699420497,0.0,1.0
2024-05-15,25.25,25.25,24.98,24.98,1530,23.3285554022538,23.3285554022538,23.0791015425069,23.0791015425069,1656.0176716415,0.0,1.0
2024-05-16,25.25,25.3,25.2,25.232,3121,23.3285554022538,23.3747505614662,23.2823602430414,23.3119251449373,3378.0595772504,0.0,1.0
2024-05-17,25.3748,25.41,24.89,24.89,10247,23.4438585196479,23.4763799117334,22.9959502559246,22.9959502559246,11090.988942033,0.0,1.0
2024-05-20,25.3525,25.41,25.3525,25.4003,1999,23.4232554786392,23.4763799117334,23.4232554786392,23.4674180508462,2163.64661804663,0.0,1.0
2024-05-21,25.48,25.53,25.44,25.443,4419,23.5410531346308,23.5872482938431,23.5040970072609,23.5068687168136,4782.96868691749,0.0,1.0
2024-05-22,25.195,25.33,25.14,25.31,1973,23.2777407271202,23.4024676569936,23.2269260519866,23.3839895933087,2135.50514127364,0.0,1.0
2024-05-23,25.22,25.64,25.171,25.64,5975,23.3008383067264,23.6888776441104,23.2555670506982,23.6888776441104,6467.12783533198,0.0,1.0
2024-05-24,25.63,25.725,25.58,25.58,1676,23.6796386122679,23.7674094147714,23.6334434530555,23.6334434530555,1814.04288736676,0.0,1.0
2024-05-28,26.0661,26.21,26.01,26.09,8214,24.0825527909183,24.2155024591316,24.030721822282,24.1046340770218,8890.54193128318,0.0,1.0
2024-05-29,25.52,25.91,25.52,25.91,2791,23.5780092620007,23.9383315038573,23.5780092620007,23.9383315038573,3020.87929513164,0.0,1.0
2024-05-30,25.78,25.95,25.775,25.825,9236,23.8182240899051,23.9752876312272,23.8136045739838,23.8597997331962,9996.71844136003,0.0,1.0
2024-05-31,26.2203,26.24,26.1,26.18,39376,24.2250186619293,24.243219554659,24.1138731088643,24.1877853636041,42619.1842082063,0.0,1.0
2024-06-03,26.1,26.41,25.92,26.41,14542,24.1138731088643,24.4002830959811,23.9475705356997,24.4002830959811,15739.7444320331,0.0,1.0
2024-06-04,25.48,25.55,25.315,25.41,64214,23.5410531346308,23.6057263575281,23.3886091092299,23.4763799117334,69502.9534423444,0.0,1.0
2024-06-05,25.68,25.68,25.43,25.58,24865,23.7258337714803,23.7258337714803,23.4948579754184,23.6334434530555,26912.9930754025,0.0,1.0
2024-06-06,25.52,25.5503,25.41,25.44,5885,23.5780092620007,23.6060035284834,23.4763799117334,23.5040970072609,6369.71503111778,0.0,1.0
2024-06-07,25.1898,25.4,25.17,25.19,6187,23.2729364305621,23.4671408798909,23.254643147514,23.2731212111989,6696.589107481,0.0,1.0
2024-06-10,25.5611,25.5611,25.13,25.13,1259,23.6159816828732,23.6159816828732,23.2176870201441,23.2176870201441,1362.69689450761,0.0,1.0
2024-06-11,24.1702,24.25,24.0338,24.25,18901,23.1396624723312,23.2160600637989,23.0090781179929,23.2160600637989,19742.7663755363,0.875349,1.0
2024-06-12,24.46,24.74,24.42,24.74,5380,23.4171063571348,23.6851680815828,23.3788118250708,23.6851680815828,5619.60124334087,0.0,1.0
2024-06-13,24.11,24.47,24.11,24.46,5282,23.0820292015749,23.4266799901508,23.0820292015749,23.4171063571348,5517.23675972609,0.0,1.0
2024-06-14,23.9848,24.12,23.83,23.98,3173,22.9621673162145,23.0916028345909,22.8139674771269,22.9575719723669,3314.3112909146,0.0,1.0
2024-06-17,24.15,24.1996,23.86,24.02,8281,23.1203237336389,23.1678089533982,22.8426883761749,22.9958665044309,8649.79886544712,0.0,1.0
2024-06-18,24.3,24.47,24.24,24.24,6197,23.2639282288789,23.4266799901508,23.2064864307829,23.2064864307829,6472.98678531286,0.0,1.0
2024-06-20,24.45,24.666,24.45,24.61,7574,23.4075327241188,23.6143231972644,23.4075327241188,23.5607108523748,7911.31223365497,0.0,1.0
2024-06-21,24.35,24.59,24.35,24.57,9173,23.3117963939589,23.5415635863428,23.3117963939589,23.5224163203108,9581.52457345085,0.0,1.0
2024-06-24,24.68,24.79,24.63,24.73,5824,23.6277262834868,23.7330362466628,23.5798581184068,23.6755944485668,6083.37502624855,0.0,1.0
2024-06-25,24.48,24.5199,24.38,24.485,3094,23.4362536231668,23.4744524189007,23.3405172930068,23.4410404396748,3231.79298269454,0.0,1.0
2024-06-26,24.19,24.335,24.19,24.2537,3110,23.1586182657029,23.2974359444348,23.1586182657029,23.2196023080148,3248.50555144796,0.0,1.0
2024-06-27,24.26,24.55,24.23,24.55,12016,23.2256336968149,23.5032690542788,23.1969127977669,23.5032690542788,12551.1391338259,0.0,1.0
2024-06-28,24.44,24.58,24.44,24.58,3522,23.3979590911028,23.5319899533268,23.3979590911028,23.5319899533268,3678.8541968488,0.0,1.0
2024-07-01,24.56,24.78,24.45,24.78,4359,23.5128426872948,23.7234626136468,23.4075327241188,23.7234626136468,4553.13044976261,0.0,1.0
2024-07-02,24.55,24.6,24.44,24.485,8715,23.5032690542788,23.5511372193588,23.3979590911028,23.4410404396748,9103.12729288395,0.0,1.0
2024-07-03,24.83,24.85,24.76,24.8,2205,23.7713307787268,23.7904780447588,23.7043153476148,23.7426098796788,2303.20088133208,0.0,1.0
2024-07-05,24.7686,24.77,24.65,24.74,1348,23.7125486720086,23.7138889806308,23.5990053844388,23.6851680815828,1408.03391747648,0.0,1.0
2024-07-08,24.4056,24.54,24.4056,24.53,2611,23.3650257935278,23.4936954212628,23.3650257935278,23.4841217882468,2727.28231345037,0.0,1.0
2024-07-09,24.2151,24.23,24.18,24.2,1589,23.182648084573,23.1969127977669,23.1490446326869,23.1681918987189,1659.76698432502,0.0,1.0
2024-07-10,24.1829,24.19,24.135,24.19,1300,23.1518209862615,23.1586182657029,23.1059632841149,23.1586182657029,1357.89621121619,0.0,1.0
2024-07-11,24.2825,24.29,24.18,24.18,3375,23.2471743711009,23.2543545958628,23.1490446326869,23.1490446326869,3525.30747142664,0.0,1.0
2024-07-12,24.57,24.65,24.4325,24.47,5141,23.5224163203108,23.5990053844388,23.3907788663408,23.4266799901508,5369.9572475865,0.0,1.0
2024-07-15,24.1516,24.24,24.1516,24.21,2962,23.1218555149214,23.2064864307829,23.1218555149214,23.1777655317349,3093.91429047874,0.0,1.0
2024-07-16,24.3998,24.3998,24.15,24.15,2620,23.3594730863785,23.3594730863785,23.1203237336389,23.1203237336389,2736.68313337417,0.0,1.0
2024-07-17,24.3719,24.5,24.3719,24.45,8714,23.3327626502639,23.4554008891988,23.3327626502639,23.4075327241188,9102.08275733684,0.0,1.0
2024-07-18,24.303,24.59,24.303,24.58,1055,23.2668003187837,23.5415635863428,23.2668003187837,23.5319899533268,1101.98500217929,0.0,1.0
2024-07-19,24.22,24.26,24.17,24.25,1964,23.1873391647509,23.2256336968149,23.1394709996709,23.2160600637989,2051.46781448353,0.0,1.0
2024-07-22,24.4598,24.4598,24.4,24.4,1008,23.4169148844745,23.4169148844745,23.3596645590388,23.3596645590388,1052.89183146609,0.0,1.0
2024-07-23,24.065,24.2,24.06,24.2,2511,23.0389478530029,23.1681918987189,23.0341610364949,23.1681918987189,2622.82875874142,0.0,1.0
2024-07-24,23.88,24.2105,23.87,24.2105,4776,22.8618356422069,23.1782442133857,22.8522620091909,23.1782442133857,4988.70177289886,0.0,1.0
2024-07-25,23.96,24.1,23.69,23.81,9082,22.9384247063349,23.0724555685589,22.6799366149029,22.7948202110949,9486.47183866572,0.0,1.0
2024-07-26,23.9732,24.23,23.9732,24.23,3602,22.951061901916,23.1969127977669,22.951061901916,23.1969127977669,3762.41704061594,0.0,1.0
2024-07-29,24.1896,24.1896,23.93,24.15,9367,23.1582353203822,23.1582353203822,22.9097038072869,23.1203237336389,9784.16446958621,0.0,1.0
2024-07-30,24.22,24.24,24.13,24.13,9086,23.1873391647509,23.2064864307829,23.1011764676069,23.1011764676069,9490.64998085407,0.0,1.0
2024-07-31,24.69,24.75,24.4898,24.63,2427,23.6372999165028,23.6947417145988,23.4456357835225,23.5798581184068,2535.08777278592,0.0,1.0
2024-08-01,24.1702,24.66,24.065,24.66,11659,23.1396624723312,23.6085790174548,23.0389478530029,23.6085790174548,12178.2399435151,0.0,1.0
2024-08-02,23.65,23.79,23.51,23.75,6122,22.6416420828389,22.7756729450629,22.5076112206149,22.7373784129989,6394.64661928117,0.0,1.0
2024-08-05,22.84,22.84,22.3,22.53,8431,21.8661778085429,21.8661778085429,21.3492016256789,21.5693951850469,8806.47919751055,0.0,1.0
2024-08-06,23.1986,23.21,22.96,22.96,2769,22.2094882884967,22.2204022301349,21.9810614047349,21.9810614047349,2892.31892989048,0.0,1.0
2024-08-07,23.4679,23.94,23.4679,23.8,12490,22.4673062256175,22.9192774403029,22.4673062256175,22.7852465780789,13046.2489831464,0.0,1.0
2024-08-08,23.8017,23.84,23.76,23.76,2607,22.7868740956916,22.8235411101429,22.7469520460149,22.7469520460149,2723.10417126201,0.0,1.0
2024-08-09,24.0101,24.0101,23.89,23.89,1636,22.986388607745,22.986388607745,22.8714092752229,22.8714092752229,1708.86015503822,0.0,1.0
2024-08-12,24.13,24.28,24.13,24.24,1447,23.1011764676069,23.2447809628469,23.1011764676069,23.2064864307829,1511.44293663833,0.0,1.0
2024-08-13,24.5214,24.5214,24.28,24.28,1483,23.4758884638531,23.4758884638531,23.2447809628469,23.2447809628469,1549.04621633355,0.0,1.0
2024-08-14,24.5602,24.65,24.535,24.65,1365,23.5130341599552,23.5990053844388,23.4889086047548,23.5990053844388,1425.791021777,0.0,1.0
2024-08-15,24.535,24.6401,24.53,24.63,1896,23.4889086047548,23.589527487753,23.4841217882468,23.5798581184068,1980.43939728146,0.0,1.0
2024-08-16,24.7915,24.89,24.55,24.56,135670,23.7344722916152,23.8287725768228,23.5032690542788,23.5128426872948,141712.137673616,0.0,1.0
2024-08-19,25.16,25.258,24.9,24.9,17139,24.0872606682548,24.1810822718116,23.8383462098388,23.8383462098388,17902.2947415649,0.0,1.0
2024-08-20,24.92,25.0431,24.8501,24.95,11430,23.8574934758708,23.9753448982978,23.790573781089,23.8862143749188,11939.0413032316,0.0,1.0
2024-08-21,24.9647,25.09,24.89,24.99,8082,23.9002876154523,24.0202452371428,23.8287725768228,23.9245089069828,8441.93629157637,0.0,1.0
2024-08-22,24.645,24.82,24.61,24.82,8889,23.5942185679308,23.7617571457108,23.5607108523748,23.7617571457108,9284.8764780775,0.0,1.0
2024-08-23,25.108,25.108,24.6811,24.74,7841,24.0374777765716,24.0374777765716,23.6287793831186,23.6851680815828,8190.20322472782,0.0,1.0
2024-08-26,24.97,25.2,24.97,25.155,7583,23.9053616409508,24.1255552003188,23.9053616409508,24.0824738517468,7920.71305357876,0.0,1.0
2024-08-27,25.115,25.1699,25.1,25.11,3439,24.0441793196828,24.0967385649406,24.0298188701588,24.0393925031748,3592.15774644037,0.0,1.0
2024-08-28,24.8686,24.9599,24.8686,24.93,3857,23.8082850021686,23.8956922716047,23.8082850021686,23.8670671088868,4028.77360512373,0.0,1.0
2024-08-29,24.87,25.08,24.87,24.95,5335,23.8096253107908,24.0106716041268,23.8096253107908,23.8862143749188,5572.59714372184,0.0,1.0
2024-08-30,24.8677,24.9,24.71,24.8281,6474,23.8074233751971,23.8383462098388,23.6564471825348,23.7695117884538,6762.32313185665,0.0,1.0
2024-09-03,23.9348,24.49,23.9,24.49,23450,22.9142991511345,23.4458272561828,22.8809829082389,23.4458272561828,24494.358579246,0.0,1.0
2024-09-04,24.0039,24.1701,24.0039,24.01,2334,22.9804529552751,23.139566736001,22.9804529552751,22.9862928714149,2437.94596690661,0.0,1.0
2024-09-05,24.0474,24.24,24.0,24.1,4444,23.0220982588947,23.2064864307829,22.9767192383989,23.0724555685589,4641.9159712652,0.0,1.0
2024-09-06,23.5369,23.99,23.5,23.99,7571,22.5333642934279,22.9671456053829,22.4980375875989,22.9671456053829,7908.17862701369,0.0,1.0
2024-09-09,23.6237,23.765,23.52,23.52,2209,22.6164634280068,22.7517388625229,22.5171848536309,22.5171848536309,2307.37902352044,0.0,1.0
2024-09-10,23.4692,23.4692,23.3301,23.3301,1827,22.4685507979096,22.4685507979096,22.3353815626571,22.3353815626571,1908.36644453229,0.0,1.0
2024-09-11,23.63,23.63,23.21,23.4,4770,22.6224948168069,22.6224948168069,22.2204022301349,22.4023012574389,4982.43455961633,0.0,1.0
2024-09-12,23.8671,23.98,23.65,23.65,50248,22.8494856556162,22.9575719723669,22.6416420828389,22.6416420828389,52485.8221701472,0.0,1.0
2024-09-13,24.124,24.18,24.124,24.18,879,23.0954322877973,23.1490446326869,23.0954322877973,23.1490446326869,918.146745891562,0.0,1.0
2024-09-16,24.4761,24.4761,24.305,24.37,2519,23.4325199062906,23.4325199062906,23.2687150453868,23.3309436599908,2631.18504311814,0.0,1.0
2024-09-17,24.1466,24.3,24.1,24.26,6561,23.1170686984134,23.2639282288789,23.0724555685589,23.2256336968149,6853.19772445341,0.0,1.0
2024-09-18,24.2684,24.57,24.18,24.2701,5605,23.2336755485483,23.5224163203108,23.1490446326869,23.235303066161,5854.62174143596,0.0,1.0
2024-09-19,24.6946,24.79,24.49,24.565,85259,23.6417037876902,23.7330362466628,23.4458272561828,23.5176295038028,89056.0562092933,0.0,1.0
2024-09-20,24.5461,24.5461,24.35,24.38,8282,23.4995353374026,23.4995353374026,23.3117963939589,23.3405172930068,8650.84340099423,0.0,1.0
2024-09-23,24.61,24.67,24.54,24.54,2631,23.5607108523748,23.6181526504708,23.4936954212628,23.4936954212628,2748.17302439216,0.0,1.0
2024-09-24,24.89,24.89,24.78,24.86,9284,23.8287725768228,23.8287725768228,23.7234626136468,23.8000516777748,9697.4680191778,0.0,1.0
2024-09-25,24.2414,24.6,24.2414,24.6,4360,23.2078267394051,23.5511372193588,23.2078267394051,23.5511372193588,4554.17498530969,0.0,1.0
2024-09-26,24.1748,24.275,24.13,24.17,13634,23.1440663435185,23.2399941463389,23.1011764676069,23.1394709996709,14241.1976490166,0.0,1.0
2024-09-27,24.4412,24.518,24.38,24.38,28722,23.3991079270648,23.4726334286276,23.3405172930068,23.3405172930068,30001.1499835011,0.0,1.0
2024-09-30,24.49,24.49,24.43,24.43,2184,23.4458272561828,23.4458272561828,23.3883854580868,23.3883854580868,2281.26563484321,0.0,1.0
2024-10-01,24.5952,24.69,24.53,24.58,6312,23.5465418755112,23.6372999165028,23.4841217882468,23.5319899533268,6593.10837322814,0.0,1.0
2024-10-02,24.855,24.8895,24.73,24.79,5440,23.7952648612668,23.828293895172,23.6755944485668,23.7330362466628,5682.27337616622,0.0,1.0
2024-10-03,24.6943,24.76,24.59,24.69,13868,23.6414165786997,23.7043153476148,23.5415635863428,23.6372999165028,14485.6189670355,0.0,1.0
2024-10-04,24.9361,24.95,24.735,24.78,17331,23.8729070250266,23.8862143749188,23.6803812650748,23.7234626136468,18102.845566606,0.0,1.0
2024-10-07,24.72,24.81,24.64,24.73,10845,23.6660208155508,23.7521835126948,23.5894317514228,23.6755944485668,11327.9880081843,0.0,1.0
2024-10-08,24.3218,24.51,24.22,24.51,2734,23.2847987488537,23.4649745222148,23.1873391647509,23.4649745222148,2855.76018574236,0.0,1.0
2024-10-09,24.3421,24.36,24.18,24.18,2818,23.3042332238762,23.3213700269748,23.1490446326869,23.1490446326869,2943.50117169787,0.0,1.0
2024-10-10,24.6006,24.6006,24.39,24.49,2474,23.5517116373398,23.5517116373398,23.3500909260228,23.4458272561828,2584.18094349912,0.0,1.0
2024-10-11,24.8099,24.81,24.57,24.59,7120,23.7520877763647,23.7521835126948,23.5224163203108,23.5415635863428,7437.09309527636,0.0,1.0
2024-10-14,24.6352,24.66,24.54,24.61,5704,23.5848364075752,23.6085790174548,23.4936954212628,23.5607108523748,5958.0307605978,0.0,1.0
2024-10-15,24.0501,24.45,24.0099,24.4096,3471,23.024683139809,23.4075327241188,22.9861971350847,23.3688552467342,3625.58288394724,0.0,1.0
2024-10-16,24.11,24.28,24.1,24.19,4498,23.0820292015749,23.2447809628469,23.0724555685589,23.1586182657029,4698.32089080801,0.0,1.0
2024-10-17,24.2103,24.25,24.15,24.21,6620,23.1780527407253,23.2160600637989,23.1203237336389,23.1777655317349,6914.82532173169,0.0,1.0
2024-10-18,24.14,24.17,24.12,24.12,3514,23.1107501006229,23.1394709996709,23.0916028345909,23.0916028345909,3670.49791247207,0.0,1.0
2024-10-21,23.94,24.2697,23.92,24.19,4909,22.9192774403029,23.2349201208404,22.9001301742709,23.1586182657029,5127.62500066175,0.0,1.0
2024-10-22,24.2063,24.24,24.18,24.18,2463,23.1742232875189,23.2064864307829,23.1490446326869,23.1490446326869,2572.69105248114,0.0,1.0
2024-10-23,23.9438,23.98,23.9,23.91,3858,22.9229154208489,22.9575719723669,22.8809829082389,22.8905565412549,4029.81814067083,0.0,1.0
2024-10-24,24.135,24.135,24.0501,24.0501,1359,23.1059632841149,23.1059632841149,23.024683139809,23.024683139809,1419.52380849446,0.0,1.0
2024-10-25,24.235,24.5023,24.235,24.5023,2933,23.2016996142749,23.4576028247925,23.2016996142749,23.4576028247925,3063.62275961314,0.0,1.0
2024-10-28,24.13,24.31,24.13,24.14,1793,23.1011764676069,23.2735018618949,23.1011764676069,23.1107501006229,1872.85223593125,0.0,1.0
2024-10-29,24.2015,24.2695,24.17,24.2,5448,23.1696279436713,23.2347286481801,23.1394709996709,23.1681918987189,5690.62966054292,0.0,1.0
2024-10-30,24.151,24.37,24.151,24.2599,1738,23.1212810969405,23.3309436599908,23.1212810969405,23.2255379604847,1815.40278084134,0.0,1.0
2024-10-31,23.8563,23.92,23.71,23.92,2283,22.839146131959,22.9001301742709,22.6990838809349,22.9001301742709,2384.67465400505,0.0,1.0
2024-11-01,23.74,23.97,23.7283,23.97,2447,22.7278047799829,22.9479983393509,22.7166036293542,22.9479983393509,2555.97848372771,0.0,1.0
2024-11-04,23.8,23.9699,23.715,23.86,7394,22.7852465780789,22.9479026030207,22.7038706974429,22.8426883761749,7723.29583517885,0.0,1.0
2024-11-05,24.045,24.07,23.92,23.92,1160,23.0198005869709,23.0437346695109,22.9001301742709,22.9001301742709,1211.66123462368,0.0,1.0
2024-11-06,23.5,23.63,23.39,23.49,14322,22.4980375875989,22.6224948168069,22.3927276244229,22.4884639545829,14959.8381054141,0.0,1.0
2024-11-07,24.0503,24.06,24.0,24.03,2939,23.0248746124693,23.0341610364949,22.9767192383989,23.0054401374469,3069.88997289569,0.0,1.0
2024-11-08,23.6457,23.72,23.44,23.72,5322,22.637525420642,22.7086575139509,22.4405957895029,22.7086575139509,5559.01818160967,0.0,1.0
2024-11-11,23.619,23.65,23.5,23.65,6286,22.6119638204893,22.6416420828389,22.4980375875989,22.6416420828389,6565.95044900383,0.0,1.0
2024-11-12,23.32,23.56,23.14,23.5,3230,22.3257121933109,22.5554793856949,22.1533867990229,22.4980375875989,3373.84981709869,0.0,1.0
2024-11-13,23.2698,23.35,23.2,23.31,3222,22.2776525555706,22.3544330923589,22.2108285971189,22.3161385602949,3365.49353272197,0.0,1.0
2024-11-14,23.4187,23.575,23.4187,23.575,30389,22.4202039511788,22.5698398352189,22.4202039511788,22.5698398352189,31742.3907404991,0.0,1.0
2024-11-15,23.7387,23.8301,23.7387,23.83,2495,22.7265602076908,22.814063213457,22.7265602076908,22.8139674771269,2606.116189988,0.0,1.0
2024-11-18,24.06,24.06,23.8209,23.84,2516,23.0341610364949,23.0341610364949,22.8052554710823,22.8235411101429,2628.05143647687,0.0,1.0
2024-11-19,24.15,24.2,24.05,24.05,10573,23.1203237336389,23.1681918987189,23.0245874034789,23.0245874034789,11043.874339376,0.0,1.0
2024-11-20,24.182,24.182,24.04,24.15,12586,23.1509593592901,23.1509593592901,23.0150137704629,23.1203237336389,13146.5243956669,0.0,1.0
2024-11-21,24.357,24.36,24.2002,24.25,3253,23.31849793707,23.3213700269748,23.1683833713792,23.2160600637989,3397.87413468175,0.0,1.0
2024-11-22,24.3245,24.3245,24.195,24.21,8423,23.2873836297681,23.2873836297681,23.1634050822109,23.1777655317349,8798.12291313382,0.0,1.0
2024-11-25,24.232,24.325,24.21,24.325,1303,23.1988275243701,23.2878623114188,23.1777655317349,23.2878623114188,1361.02981785746,0.0,1.0
2024-11-26,23.83,24.1,23.69,24.1,6639,22.8139674771269,23.0724555685589,22.6799366149029,23.0724555685589,6934.67149712637,0.0,1.0
2024-11-27,24.12,24.14,24.09,24.14,2129,23.0916028345909,23.1107501006229,23.0628819355429,23.1107501006229,2223.81617975328,0.0,1.0
2024-11-29,24.14,24.14,24.01,24.01,2783,23.1107501006229,23.1107501006229,22.9862928714149,22.9862928714149,2906.94242754973,0.0,1.0
2024-12-02,24.1272,24.1272,23.81,23.93,3547,23.0984958503624,23.0984958503624,22.7948202110949,22.9097038072869,3704.96758552602,0.0,1.0
2024-12-03,24.37,24.44,24.1801,24.19,7563,23.3309436599908,23.3979590911028,23.149140369017,23.1586182657029,7899.82234263698,0.0,1.0
2024-12-04,24.2949,24.31,24.2862,24.31,1805,23.2590456760407,23.2735018618949,23.2507166153168,23.2735018618949,1885.38666249633,0.0,1.0
2024-12-05,24.25,24.3336,24.25,24.2909,4505,23.2160600637989,23.2960956358126,23.2160600637989,23.2552162228343,4705.63263963764,0.0,1.0
2024-12-06,23.7549,24.0,23.7472,24.0,5476,22.7420694931767,22.9767192383989,22.7346977957544,22.9767192383989,5719.87665586144,0.0,1.0
2024-12-09,23.66,23.92,23.66,23.905,23770,22.6512157158549,22.9001301742709,22.6512157158549,22.8857697247469,24828.6099543145,0.0,1.0
2024-12-10,23.555,23.67,23.555,23.67,1208,22.5506925691869,22.6607893488709,22.5506925691869,22.6607893488709,1261.79894088397,0.0,1.0
2024-12-11,23.6982,23.6982,23.6522,23.68,3039,22.687786993976,22.687786993976,22.6437482821024,22.6703629818869,3174.34352760462,0.0,1.0
2024-12-12,23.5518,23.7192,23.5518,23.7,2558,22.5476290066218,22.7078916233096,22.5476290066218,22.6895102479189,2671.92192945463,0.0,1.0
2024-12-13,23.6661,23.7291,23.64,23.65,5778,22.6570556319946,22.7173695199954,22.6320684498229,22.6416420828389,6035.32639108244,0.0,1.0
2024-12-16,23.33,23.43,23.33,23.42,8544,22.3352858263269,22.4310221564869,22.3352858263269,22.4214485234709,8924.51171433165,0.0,1.0
2024-12-17,22.6057,22.7,22.5404,22.63,23469,22.1617847899045,22.2542329912736,22.0977671064539,22.1856076031948,23939.0995955198,0.543072,1.0
2024-12-18,21.959,22.57,21.95,22.47,13574,21.527784240325,22.1267858419843,21.5189609761434,22.0287495733003,13845.8961996499,0.0,1.0
2024-12-19,21.9204,22.227,21.8901,22.18,13537,21.4899422406129,21.7905214403981,21.4602372512017,21.7444443941166,13808.1550651733,0.0,1.0
2024-12-20,22.02,22.2,21.75,21.79,30657,21.5875863642222,21.7640516478534,21.3228884387753,21.3621029462489,31271.0799906195,0.0,1.0
2024-12-23,22.1949,22.1949,22.0499,22.0499,4496,21.7590517981506,21.7590517981506,21.6168992085587,21.6168992085587,4586.05785425271,0.0,1.0
2024-12-24,22.3274,22.38,22.135,22.22,2995,21.8889498541569,21.9405169314847,21.7003280732088,21.7836589015903,3054.99183129156,0.0,1.0
2024-12-26,22.325,22.3999,22.32,22.3873,2491,21.8865969837085,21.9600261489528,21.8816951702743,21.9476735790986,2540.89637787889,0.0,1.0
2024-12-27,22.3399,22.37,22.24,22.28,3740,21.9012043877424,21.9307133046163,21.8032661553271,21.8424806628007,3814.91467413371,0.0,1.0
2024-12-30,22.3828,22.4,22.22,22.22,3639,21.9432619470078,21.9601241852215,21.7836589015903,21.7836589015903,3711.89157731887,0.0,1.0
2024-12-31,22.46,22.51,22.3,22.41,11533,22.0189459464319,22.0679640807739,21.8620879165375,21.9699278120899,11764.013619461,0.0,1.0
2025-01-02,22.7456,22.85,22.63,22.76,10441,22.2989375297935,22.4012873942996,22.1856076031948,22.313054752484,10650.1401370668,0.0,1.0
2025-01-03,22.9133,22.9133,22.74,22.89,7164,22.4633443523766,22.4633443523766,22.2934474987472,22.4405019017732,7307.49965922296,0.0,1.0
2025-01-06,22.88,23.066,22.88,23.0,3937,22.4306982749048,22.6130457346571,22.4306982749048,22.5483417973256,4015.86071445573,0.0,1.0
2025-01-07,22.8884,23.04,22.8884,23.025,3567,22.4389333214743,22.5875563047993,22.4389333214743,22.5728508644967,3638.44936968848,0.0,1.0
2025-01-08,22.87,22.93,22.8,22.8,10039,22.4208946480364,22.4797164092468,22.3522692599576,22.3522692599576,10240.0878111306,0.0,1.0
2025-01-10,22.8149,23.055,22.78,23.055,22029,22.3668766639915,22.6022617451019,22.3326620062208,22.6022617451019,22470.2554429122,0.0,1.0
2025-01-13,22.9427,22.9427,22.76,22.76,1727,22.4921670153697,22.4921670153697,22.313054752484,22.313054752484,1761.59295246762,0.0,1.0
2025-01-14,23.0107,23.03,22.93,22.975,14879,22.5588316780748,22.5777526779309,22.4797164092468,22.5238327301546,15177.0362129507,0.0,1.0
2025-01-15,23.3597,23.4,23.305,23.37,4817,22.9009782557821,22.9404868720617,22.8473524168119,22.9110759914565,4913.48769660483,0.0,1.0
2025-01-16,23.2581,23.326,23.2201,23.24,3414,22.8013734067991,22.8679400332356,22.7641196246992,22.7836288421673,3482.38467847393,0.0,1.0
2025-01-17,23.2267,23.28,23.16,23.16,2025,22.7705900184323,22.8228433496409,22.7051998272201,22.7051998272201,2065.56208960448,0.0,1.0
2025-01-21,23.458,23.49,23.205,23.22,5358,22.9973479078985,23.0287195138774,22.7493161481279,22.7640215884305,5465.32428449422,0.0,1.0
2025-01-22,23.4704,23.58,23.47,23.53,3286,23.0095044052153,23.116952155693,23.0091122601406,23.067934021351,3351.82075379769,0.0,1.0
2025-01-23,23.7635,23.84,23.67,23.68,11741,23.2968487087282,23.3718464542715,23.2051847975086,23.214988424377,11976.1799970598,0.0,1.0
2025-01-24,23.6957,23.84,23.6,23.78,18287,23.2303801185604,23.3718464542715,23.1365594094298,23.313024693061,18653.3007074554,0.0,1.0
2025-01-27,23.7,23.7,23.54,23.575,6132,23.2345956781138,23.2345956781138,23.0777376482194,23.1120503422588,6254.82801652083,0.0,1.0
2025-01-28,23.7661,23.775,23.64,23.72,3217,23.299397651714,23.3081228796268,23.1757739169034,23.2542029318506,3281.4386381519,0.0,1.0
2025-01-29,23.8483,23.91,23.735,23.735,6826,23.3799834645722,23.4404718423503,23.2689083721532,23.2689083721532,6962.72929562479,0.0,1.0
2025-01-30,24.0429,24.12,24.0,24.0,2648,23.5707620434313,23.6463480065867,23.5287044841659,23.5287044841659,2701.04119173959,0.0,1.0
2025-01-31,23.81,24.0,23.79,23.96,12606,23.3424355736662,23.5287044841659,23.3228283199294,23.4894899766923,12858.506519286,0.0,1.0
2025-02-03,23.4737,23.5494,23.34,23.34,4491,23.0127396020819,23.0869530574757,22.8816651108513,22.8816651108513,4580.95770094504,0.0,1.0
2025-02-04,23.9826,23.9826,23.63,23.63,2429,23.5116461734149,23.5116461734149,23.165970290035,23.165970290035,2477.65447686384,0.0,1.0
2025-02-05,24.0235,24.06,23.89,23.92,10315,23.5517430073066,23.5875262453763,23.4208645886135,23.4502754692187,10521.6162737137,0.0,1.0
2025-02-06,23.8687,23.99,23.795,23.99,3022,23.3999828633838,23.5189008572975,23.3277301333636,23.5189008572975,3082.53265915295,0.0,1.0
2025-02-07,23.5265,23.54,23.5265,23.54,610,23.064502751947,23.0777376482194,23.064502751947,23.0777376482194,622.218703535178,0.0,1.0
2025-02-10,23.84,23.84,23.6611,23.69,10929,23.3718464542715,23.3718464542715,23.1964595695957,23.2247920512454,11147.915099895,0.0,1.0
2025-02-11,23.9708,24.04,23.84,23.84,18543,23.5000778937102,23.5679189916395,23.3718464542715,23.3718464542715,18914.4285568078,0.0,1.0
2025-02-12,23.469,23.51,23.33,23.42,9289,23.0081318974537,23.0483267676142,22.8718614839829,22.9600941257986,9475.06481498076,0.0,1.0
2025-02-13,23.6101,23.6101,23.33,23.38,18257,23.1464610725669,23.1464610725669,22.8718614839829,22.9208796183249,18622.6997876094,0.0,1.0
2025-02-14,23.8093,23.96,23.8,23.91,11128,23.3417493197855,23.4894899766923,23.3326319467978,23.4404718423503,11350.9012015401,0.0,1.0
2025-02-18,23.8901,23.8901,23.8,23.81,2225,23.4209626248822,23.4209626248822,23.3326319467978,23.3424355736662,2269.56822191109,0.0,1.0
2025-02-19,23.8794,24.01,23.8794,23.94,2859,23.410472744133,23.5385081110343,23.410472744133,23.4698827229555,2916.26766132306,0.0,1.0
2025-02-20,23.9548,23.9548,23.88,23.88,1394,23.4843920907207,23.4843920907207,23.4110609617451,23.4110609617451,1421.92274217711,0.0,1.0
2025-02-21,23.9175,24.105,23.8814,24.105,7587,23.4478245625016,23.6316425662841,23.4124334695066,23.6316425662841,7738.97262905144,0.0,1.0
2025-02-24,24.02,24.0802,24.0,24.0,2424,23.5483117379027,23.6073295716505,23.5287044841659,23.5287044841659,2472.55432355618,0.0,1.0
2025-02-25,24.1247,24.17,24.09,24.1,2543,23.6509557112149,23.6953661409287,23.6169371259815,23.6267407528499,2593.93797227861,0.0,1.0
2025-02-26,23.8988,24.03,23.8988,24.02,2997,23.4294917802577,23.5581153647711,23.4294917802577,23.5483117379027,3057.03189261463,0.0,1.0
2025-02-27,23.5839,23.8,23.5839,23.8,3438,23.1207755701717,23.3326319467978,23.1207755701717,23.3326319467978,3506.86541435071,0.0,1.0
2025-02-28,23.73,23.73,23.525,23.55,4701,23.264006558719,23.264006558719,23.0630322079168,23.0875412750878,4795.164139867,0.0,1.0
2025-03-03,23.87,24.23,23.82,24.2,6170,23.4012573348767,23.7541879021392,23.3522392005346,23.7247770215339,6293.58918165907,0.0,1.0
2025-03-04,23.8188,23.88,23.46,23.46,6525,23.3510627653104,23.4110609617451,22.9993086332722,22.9993086332722,6655.70006650334,0.0,1.0
2025-03-05,24.2068,24.2068,23.92,23.92,5755,23.7314434878045,23.7314434878045,23.4502754692187,23.4502754692187,5870.27645712284,0.0,1.0
2025-03-06,24.12,24.38,24.05,24.26,11247,23.6463480065867,23.9012423051652,23.5777226185079,23.7835987827444,11472.2848502625,0.0,1.0
2025-03-07,24.7199,24.7199,24.47,24.47,9904,24.2344675824222,24.2344675824222,23.9894749469808,23.9894749469808,10102.3836718236,0.0,1.0
2025-03-10,24.45,24.68,24.31,24.68,5146,23.969867693244,24.1953511112173,23.8326169170864,24.1953511112173,5249.07778424921,0.0,1.0
2025-03-11,24.7075,24.8499,24.5001,24.78,12399,24.2223110851054,24.3619147317114,24.0189838638547,24.2933873799013,12647.3601723486,0.0,1.0
2025-03-12,24.7849,24.8099,24.5868,24.77,8049,24.2981911570668,24.3227002242378,24.1039813088037,24.2835837530329,8210.22679467973,0.0,1.0
2025-03-13,24.7918,24.96,24.78,24.78,16484,24.304955659606,24.4698526635325,24.2933873799013,24.2933873799013,16814.1854247112,0.0,1.0
2025-03-14,25.3401,25.3401,25.139,25.139,8442,24.8424885208005,24.8424885208005,24.6453375844769,24.6453375844769,8611.09884466223,0.0,1.0
2025-03-17,25.975,26.06,25.66,25.66,26827,25.4649207906754,25.5482516190568,25.1561065443207,25.1561065443207,27364.3625569478,0.0,1.0
2025-03-18,26.0892,26.17,25.89,25.92,44660,25.5768782095125,25.6560915146092,25.381589962294,25.4110008428992,45554.5693440673,0.0,1.0
2025-03-19,26.2461,26.315,26.06,26.12,11733,25.7306971150778,25.7982441042011,25.5482516190568,25.6070733802672,11968.0197517676,0.0,1.0
2025-03-20,26.085,26.12,25.75,25.8,6554,25.5727606862278,25.6070733802672,25.2443391861363,25.2933573204783,6685.28095568778,0.0,1.0
2025-03-21,26.055,26.07,25.9723,26.0247,8081,25.5433498056226,25.5580552459252,25.4622738114209,25.5136448162113,8242.86777584879,0.0,1.0
2025-03-24,26.0636,26.16,26.001,26.04,19699,25.5517809247294,25.6462878877408,25.4904102205332,25.52864436532,20093.5840015401,0.0,1.0
2025-03-25,26.2387,26.4312,26.1506,26.43,34297,25.7234424311952,25.9121622484119,25.6370724784845,25.9109858131877,34983.9915985999,0.0,1.0
2025-03-26,26.0288,26.28,25.9727,26.16,4118,25.5176643032274,25.7639314101617,25.4626659564956,25.6462878877408,4200.48626419321,0.0,1.0
2025-03-27,26.1101,26.19,26.1101,26.16,4787,25.5973677896675,25.675698768346,25.5973677896675,25.6462878877408,4882.88677675884,0.0,1.0
2025-03-28,25.8152,26.09,25.808,26.09,14943,25.3082588333183,25.577662499662,25.3012002219731,25.577662499662,15242.3181752888,0.0,1.0
2025-03-31,25.95,25.9899,25.61,25.63,23887,25.4404117235044,25.4795281947093,25.1070884099787,25.1266956637155,24365.4724120406,0.0,1.0
2025-04-01,26.0152,26.07,25.95,25.95,6623,25.5043313706864,25.5580552459252,25.4404117235044,25.4404117235044,6755.66307133355,0.0,1.0
2025-04-02,25.902,25.902,25.73,25.73,34806,25.393354314536,25.393354314536,25.2247319323995,25.2247319323995,35503.1872053203,0.0,1.0
2025-04-03,25.2664,25.5897,25.2664,25.46,30212,24.7702357907804,25.0871870474358,24.7702357907804,24.9600340069527,30817.1663462373,0.0,1.0
2025-04-04,22.8975,23.77,22.83,23.75,72671,22.4478546219245,23.3032210661926,22.3816801405628,23.2836138124558,74126.6482042703,0.0,1.0
2025-04-07,22.0967,22.97,21.79,22.05,39616,21.6627801823029,22.5189309167204,21.3621029462489,21.6169972448274,40409.5346872943,0.0,1.0
2025-04-08,22.0879,22.975,21.91,22.975,23475,21.6541529906587,22.5238327301546,21.4797464686698,22.5238327301546,23945.2197794889,0.0,1.0
2025-04-09,24.33,24.52,21.95,22.23,53989,23.8522241708232,24.0384930813228,21.5189609761434,21.7934625284587,55070.4353855092,0.0,1.0
2025-04-10,23.13,24.06,22.6355,24.0,82807,22.6757889466149,23.5875262453763,22.1909995979724,23.5287044841659,84465.6789895694,0.0,1.0
2025-04-11,24.15,24.17,23.38,23.47,9477,23.6757588871919,23.6953661409287,22.9208796183249,23.0091122601406,9666.83057934898,0.0,1.0
2025-04-14,24.25,24.38,24.0,24.24,29576,23.773795155876,23.9012423051652,23.5287044841659,23.7639915290076,30168.4268455022,0.0,1.0
2025-04-15,24.41,24.4783,24.36,24.47,8812,23.9306531857704,23.9976119572816,23.8816350514284,23.9894749469808,8988.51018942947,0.0,1.0
2025-04-16,24.4,24.57,24.32,24.42,13074,23.920849558902,24.0875112156648,23.8424205439548,23.9404568126388,13335.8808688834,0.0,1.0
2025-04-17,24.71,24.85,24.51,24.55,6435,24.2247619918225,24.3620127679801,24.0286894544544,24.067903961928,6563.89730696534,0.0,1.0
2025-04-21,24.66,24.82,24.39,24.82,21112,24.1757438574805,24.3326018873749,23.9110459320336,24.3326018873749,21534.8873262863,0.0,1.0
2025-04-22,24.846,25.16,24.62,24.62,12134,24.3580913172327,24.6659252009006,24.1365293500068,24.1365293500068,12377.0520470424,0.0,1.0
2025-04-23,24.7,25.28,24.7,25.1,28124,24.2149583649541,24.7835687233214,24.2149583649541,24.6071034396902,28687.3423249562,0.0,1.0
2025-04-24,25.16,25.16,25.0,25.03,7955,24.6659252009006,24.6659252009006,24.5090671710061,24.5384780516113,8114.34391249562,0.0,1.0
2025-04-25,25.03,25.16,24.92,24.98,20181,24.5384780516113,24.6659252009006,24.4306381560589,24.4894599172693,20585.2387803991,0.0,1.0
2025-04-28,25.4,25.4098,25.16,25.16,20215,24.9012122457422,24.9108198000733,24.6659252009006,24.6659252009006,20619.9198228912,0.0,1.0
2025-04-29,25.52,25.5489,25.3517,25.42,7621,25.0188557681631,25.0471882498127,24.8538607279679,24.920819499479,7773.65367154357,0.0,1.0
2025-04-30,25.56,25.63,25.418,25.4682,10630,25.0580702756367,25.1266956637155,24.9188587741054,24.9680729809847,10842.9259320966,0.0,1.0
2025-05-01,25.44,25.75,25.43,25.75,5923,24.9404267532158,25.2443391861363,24.9306231263474,25.2443391861363,6041.64160826042,0.0,1.0
2025-05-02,26.03,26.03,25.71,26.03,8269,25.5188407384516,25.5188407384516,25.2051246786627,25.5188407384516,8434.63354021701,0.0,1.0
2025-05-05,26.0,26.0349,25.84,26.01,11836,25.4894298578464,25.5236445156171,25.3325718279519,25.4992334847148,12073.0829099055,0.0,1.0
2025-05-06,26.0924,26.16,25.97,26.04,4432,25.5800153701104,25.6462878877408,25.4600189772412,25.52864436532,4520.7758919146,0.0,1.0
2025-05-07,26.0763,26.18,26.0,26.0,12913,25.5642315308523,25.6658951414776,25.4894298578464,25.4894298578464,13171.6559323766,0.0,1.0
2025-05-08,25.83,26.17,25.83,26.17,13170,25.3227682010835,25.6560915146092,25.3227682010835,25.6560915146092,13433.8038123906,0.0,1.0
2025-05-09,25.9148,25.9976,25.831,25.9976,3618,25.4059029569276,25.487076987398,25.3237485637704,25.487076987398,3690.47093342667,0.0,1.0
2025-05-12,25.9398,26.03,25.84,26.03,6383,25.4304120240986,25.5188407384516,25.3325718279519,25.5188407384516,6510.85571256563,0.0,1.0
2025-05-13,26.3189,26.32,26.07,26.07,3784,25.8020675186797,25.8031459176353,25.5580552459252,25.5580552459252,3859.79602324117,0.0,1.0
2025-05-14,26.3367,26.5,26.32,26.41,12433,25.8195179745055,25.9796112012665,25.8031459176353,25.8913785594509,12682.0412148407,0.0,1.0
2025-05-15,26.5878,26.65,26.45,26.48,3301,26.0656870451711,26.1266656042925,25.9305930669245,25.9600039475297,3367.12121372068,0.0,1.0
2025-05-16,26.98,26.98,26.8157,26.83,5973,26.4501852909498,26.4501852909498,26.289111701502,26.3031308879238,6092.64314133707,0.0,1.0
2025-05-19,27.0498,27.1085,26.79,26.91,13074,26.5186146064913,26.5761618962088,26.2639163804502,26.381559902871,13335.8808688834,0.0,1.0
2025-05-20,27.0447,27.2497,26.87,27.06,12180,26.5136147567884,26.7145891075906,26.3423453953974,26.528614305897,12423.9734574729,0.0,1.0
2025-05-21,27.3,27.68,27.23,27.4665,21278,26.7639013507387,27.136439171738,26.6952759626599,26.9271317380976,21704.2124161008,0.0,1.0
2025-05-22,27.09,27.1997,26.8,27.01,22900,26.5580251865023,26.6655709732486,26.2737200073186,26.479596171555,23358.7021491074,0.0,1.0
2025-05-23,27.3707,27.47,27.29,27.291,6980,26.8332129926983,26.9305630075015,26.7540977238703,26.7550780865571,7119.81401750088,0.0,1.0
2025-05-27,27.52,27.8199,27.52,27.8,9418,26.9795811418436,27.2735919116269,26.9795811418436,27.2540826941588,9606.6487703185,0.0,1.0
2025-05-28,27.2752,27.44,27.23,27.33,13248,26.7395883561051,26.9011521268963,26.6952759626599,26.7933122313439,13513.3662039902,0.0,1.0
2025-05-29,27.4398,27.52,27.3,27.4,6835,26.900956054359,26.9795811418436,26.7639013507387,26.8619376194227,6971.90957157857,0.0,1.0
2025-05-30,27.23,27.52,27.07,27.49,10167,26.6952759626599,26.9795811418436,26.5384179327654,26.9501702612383,10370.6517358068,0.0,1.0
2025-06-02,27.98,27.99,27.632,27.75,11885,27.4305479777901,27.4403516046585,27.0893817627697,27.2050645598168,12123.0644123206,0.0,1.0
2025-06-03,27.6854,27.76,27.4871,27.64,14222,27.1417331302469,27.2148681866852,26.9473272094465,27.0972246642644,14506.8760683234,0.0,1.0
2025-06-04,27.8001,27.93,27.695,27.8,83821,27.2541807304275,27.3815298434481,27.1511446120406,27.2540826941588,85499.990080364,0.0,1.0
2025-06-05,27.94,28.1699,27.91,28.06,24221,27.3913334703165,27.616718852021,27.3619225897113,27.5089769927373,24706.1626529926,0.0,1.0
2025-06-06,27.9,28.01,27.9,27.98,26586,27.3521189628428,27.4599588583953,27.3521189628428,27.4305479777901,27118.5351675184,0.0,1.0
2025-06-09,28.14,28.18,27.96,28.09,13539,27.5874060076845,27.6266205151581,27.4109407240533,27.5383878733425,13810.1951264963,0.0,1.0
2025-06-10,28.1952,28.71,28.15,28.71,17048,27.6415220279981,28.1462127391835,27.5972096345529,28.1462127391835,17389.4827178159,0.0,1.0
2025-06-11,28.4402,28.57,28.2201,28.35,181141,27.881710886274,28.0089619630258,27.6659330589004,27.793282171921,184769.374060763,0.0,1.0
2025-06-12,28.88,28.94,28.75,28.75,13864,28.3128743959463,28.3716961571567,28.1854272466571,28.1854272466571,14141.7050914946,0.0,1.0
2025-06-13,29.25,29.28,28.94,29.0,13523,28.6756085900772,28.7050194706824,28.3716961571567,28.4305179183671,13793.8746359118,0.0,1.0
2025-06-16,28.57,28.9396,28.47,28.82,36624,28.57,28.9396,28.47,28.82,36624,0.572276,1.0
2025-06-17,28.5949,28.93,28.59,28.765,12036,28.5949,28.93,28.59,28.765,12036,0.0,1.0
2025-06-18,28.53,28.71,28.53,28.71,5480,28.53,28.71,28.53,28.71,5480,0.0,1.0
2025-06-20,28.1427,28.53,28.09,28.53,21932,28.1427,28.53,28.09,28.53,21932,0.0,1.0
2025-06-23,28.08,28.2,27.875,28.05,36735,28.08,28.2,27.875,28.05,36735,0.0,1.0
2025-06-24,27.54,27.71,27.48,27.7,198046,27.54,27.71,27.48,27.7,198046,0.0,1.0
2025-06-25,27.36,27.44,27.32,27.44,8518,27.36,27.44,27.32,27.44,8518,0.0,1.0
2025-06-26,27.72,27.73,27.55,27.57,7707,27.72,27.73,27.55,27.57,7707,0.0,1.0
2025-06-27,27.87,27.89,27.7,27.89,29858,27.87,27.89,27.7,27.89,29858,0.0,1.0
2025-06-30,27.87,27.91,27.7601,27.87,7644,27.87,27.91,27.7601,27.87,7644,0.0,1.0
2025-07-01,27.74,27.89,27.7,27.87,16622,27.74,27.89,27.7,27.87,16622,0.0,1.0
2025-07-02,28.11,28.15,27.8,27.82,17921,28.11,28.15,27.8,27.82,17921,0.0,1.0
2025-07-03,28.1803,28.19,28.1,28.165,1794,28.1803,28.19,28.1,28.165,1794,0.0,1.0
2025-07-07,27.9585,28.14,27.9,28.14,19466,27.9585,28.14,27.9,28.14,19466,0.0,1.0
2025-07-08,28.2,28.2467,27.9899,28.02,7036,28.2,28.2467,27.9899,28.02,7036,0.0,1.0
2025-07-09,28.07,28.105,27.9,28.04,8544,28.07,28.105,27.9,28.04,8544,0.0,1.0
2025-07-10,28.125,28.1489,28.0,28.08,17496,28.125,28.1489,28.0,28.08,17496,0.0,1.0
2025-07-11,27.896,27.9792,27.786,27.92,7807,27.896,27.9792,27.786,27.92,7807,0.0,1.0
2025-07-14,27.925,28.0699,27.925,28.05,3021,27.925,28.0699,27.925,28.05,3021,0.0,1.0
2025-07-15,27.445,27.8273,27.4,27.8273,9393,27.445,27.8273,27.4,27.8273,9393,0.0,1.0
2025-07-16,27.4599,27.4599,27.105,27.29,10982,27.4599,27.4599,27.105,27.29,10982,0.0,1.0
2025-07-17,27.15,27.22,27.0401,27.16,13399,27.15,27.22,27.0401,27.16,13399,0.0,1.0
2025-07-18,27.52,27.6901,27.5,27.61,31023,27.52,27.6901,27.5,27.61,31023,0.0,1.0
2025-07-21,27.34,27.54,27.34,27.37,24352,27.34,27.54,27.34,27.37,24352,0.0,1.0
2025-07-22,27.8,27.8,27.53,27.53,2293,27.8,27.8,27.53,27.53,2293,0.0,1.0
2025-07-23,28.12,28.13,27.7312,27.82,10061,28.12,28.13,27.7312,27.82,10061,0.0,1.0
2025-07-24,27.8706,27.99,27.87,27.99,9916,27.8706,27.99,27.87,27.99,9916,0.0,1.0
2025-07-25,27.6784,27.7376,27.5333,27.72,4770,27.6784,27.7376,27.5333,27.72,4770,0.0,1.0
2025-07-28,27.6928,27.81,27.54,27.71,14070,27.6928,27.81,27.54,27.71,14070,0.0,1.0
2025-07-29,27.7049,27.7091,27.56,27.615,7223,27.7049,27.7091,27.56,27.615,7223,0.0,1.0
2025-07-30,27.175,27.43,27.07,27.37,10170,27.175,27.43,27.07,27.37,10170,0.0,1.0
2025-07-31,27.1592,27.3001,27.1592,27.295,1736,27.1592,27.3001,27.1592,27.295,1736,0.0,1.0
2025-08-01,27.1047,27.34,27.0,27.34,4298,27.1047,27.34,27.0,27.34,4298,0.0,1.0
2025-08-04,27.3857,27.3857,27.26,27.26,2340,27.3857,27.3857,27.26,27.26,2340,0.0,1.0
2025-08-05,27.5429,27.5429,27.29,27.421,18939,27.5429,27.5429,27.29,27.421,18939,0.0,1.0
2025-08-06,27.5294,27.585,27.4512,27.54,6677,27.5294,27.585,27.4512,27.54,6677,0.0,1.0
2025-08-07,27.46,27.56,27.4001,27.4799,12131,27.46,27.56,27.4001,27.4799,12131,0.0,1.0
2025-08-08,27.425,27.62,27.3307,27.62,3673,27.425,27.62,27.3307,27.62,3673,0.0,1.0
2025-08-11,27.275,27.42,27.1701,27.42,6722,27.275,27.42,27.1701,27.42,6722,0.0,1.0
2025-08-12,27.6018,27.6258,27.4989,27.4989,3651,27.6018,27.6258,27.4989,27.4989,3651,0.0,1.0
2025-08-13,27.6278,27.64,27.52,27.6,5925,27.6278,27.64,27.52,27.6,5925,0.0,1.0
2025-08-14,27.84,27.84,27.62,27.62,3978,27.84,27.84,27.62,27.62,3978,0.0,1.0
2025-08-15,27.7466,27.89,27.6954,27.83,5448,27.7466,27.89,27.6954,27.83,5448,0.0,1.0
2025-08-18,27.8329,27.8387,27.61,27.77,7951,27.8329,27.8387,27.61,27.77,7951,0.0,1.0
2025-08-19,27.4854,27.64,27.44,27.55,6825,27.4854,27.64,27.44,27.55,6825,0.0,1.0
2025-08-20,27.7745,27.81,27.7415,27.81,4918,27.7745,27.81,27.7415,27.81,4918,0.0,1.0
2025-08-21,28.24,28.25,28.13,28.13,4245,28.24,28.25,28.13,28.13,4245,0.0,1.0
2025-08-22,28.6862,28.7,28.3283,28.3283,6909,28.6862,28.7,28.3283,28.3283,6909,0.0,1.0
2025-08-25,28.28,28.62,28.24,28.62,4981,28.28,28.62,28.24,28.62,4981,0.0,1.0
2025-08-26,28.3483,28.39,28.232,28.2708,3874,28.3483,28.39,28.232,28.2708,3874,0.0,1.0
2025-08-27,28.2236,28.28,27.99,28.09,7973,28.2236,28.28,27.99,28.09,7973,0.0,1.0
2025-08-28,28.14,28.25,28.08,28.25,6780,28.14,28.25,28.08,28.25,6780,0.0,1.0
2025-08-29,28.2871,28.43,28.2871,28.43,1573,28.2871,28.43,28.2871,28.43,1573,0.0,1.0
2025-09-02,28.085,28.1782,27.9969,28.09,2210,28.085,28.1782,27.9969,28.09,2210,0.0,1.0
2025-09-03,27.86,28.03,27.856,28.03,2117,27.86,28.03,27.856,28.03,2117,0.0,1.0
2025-09-04,27.97,28.0295,27.97,27.97,1631,27.97,28.0295,27.97,27.97,1631,0.0,1.0
2025-09-05,27.98,28.01,27.89,27.928,6242,27.98,28.01,27.89,27.928,6242,0.0,1.0
2025-09-08,28.25,28.25,28.16,28.2188,2718,28.25,28.25,28.16,28.2188,2718,0.0,1.0
2025-09-09,28.435,28.46,28.37,28.37,1512,28.435,28.46,28.37,28.37,1512,0.0,1.0
2025-09-10,28.841,28.841,28.7942,28.82,2952,28.841,28.841,28.7942,28.82,2952,0.0,1.0
2025-09-11,29.1189,29.1189,28.8801,28.89,7996,29.1189,29.1189,28.8801,28.89,7996,0.0,1.0
2025-09-12,28.9827,28.99,28.87,28.99,2314,28.9827,28.99,28.87,28.99,2314,0.0,1.0
2025-09-15,29.328,29.37,29.23,29.32,8398,29.328,29.37,29.23,29.32,8398,0.0,1.0
2025-09-16,29.4,29.4,29.2555,29.3,8663,29.4,29.4,29.2555,29.3,8663,0.0,1.0
2025-09-17,29.07,29.25,28.995,29.23,4972,29.07,29.25,28.995,29.23,4972,0.0,1.0
2025-09-18,28.975,29.05,28.94,29.05,1104,28.975,29.05,28.94,29.05,1104,0.0,1.0
2025-09-19,28.6118,28.9,28.6,28.8,6458,28.6118,28.9,28.6,28.8,6458,0.0,1.0
2025-09-22,28.855,28.9,28.58,28.58,7196,28.855,28.9,28.58,28.58,7196,0.0,1.0
2025-09-23,28.96,29.06,28.96,28.99,3120,28.96,29.06,28.96,28.99,3120,0.0,1.0
2025-09-24,28.9808,29.0091,28.92,28.94,10853,28.9808,29.0091,28.92,28.94,10853,0.0,1.0
2025-09-25,28.6,28.77,28.53,28.7604,7817,28.6,28.77,28.53,28.7604,7817,0.0,1.0
2025-09-26,28.98,29.0395,28.74,28.74,20407,28.98,29.0395,28.74,28.74,20407,0.0,1.0
2025-09-29,28.8,29.11,28.78,29.11,6927,28.8,29.11,28.78,29.11,6927,0.0,1.0
2025-09-30,28.54,28.7883,28.54,28.65,32226,28.54,28.7883,28.54,28.65,32226,0.0,1.0
2025-10-01,29.19,29.19,28.87,28.95,8306,29.19,29.19,28.87,28.95,8306,0.0,1.0
2025-10-02,28.6494,28.7339,28.51,28.7339,7752,28.6494,28.7339,28.51,28.7339,7752,0.0,1.0
2025-10-03,28.9061,29.0376,28.9,28.9,9128,28.9061,29.0376,28.9,28.9,9128,0.0,1.0
2025-10-06,29.21,29.215,29.05,29.05,3395,29.21,29.215,29.05,29.05,3395,0.0,1.0
2025-10-07,28.775,28.92,28.75,28.92,5146,28.775,28.92,28.75,28.92,5146,0.0,1.0
2025-10-08,28.67,28.87,28.62,28.72,6258,28.67,28.87,28.62,28.72,6258,0.0,1.0
2025-10-09,28.3518,28.73,28.3518,28.73,7977,28.3518,28.73,28.3518,28.73,7977,0.0,1.0
2025-10-10,27.85,28.38,27.77,28.38,3285,27.85,28.38,27.77,28.38,3285,0.0,1.0
2025-10-13,28.305,28.305,28.16,28.16,1603,28.305,28.305,28.16,28.16,1603,0.0,1.0
2025-10-14,28.1336,28.15,27.82745,27.98,14085,28.1336,28.15,27.82745,27.98,14085,0.0,1.0
2025-10-15,28.1021,28.3495,28.06,28.3495,3161,28.1021,28.3495,28.06,28.3495,3161,0.0,1.0
2025-10-16,28.2638,28.51,28.1,28.48,7964,28.2638,28.51,28.1,28.48,7964,0.0,1.0
2025-10-17,28.1583,28.1583,27.97,28.03,1893,28.1583,28.1583,27.97,28.03,1893,0.0,1.0
2025-10-20,28.2444,28.2444,28.04,28.04,2855,28.2444,28.2444,28.04,28.04,2855,0.0,1.0
2025-10-21,28.1394,28.24,28.09,28.24,1777,28.1394,28.24,28.09,28.24,1777,0.0,1.0
2025-10-22,28.1981,28.3099,28.02,28.08,3184,28.1981,28.3099,28.02,28.08,3184,0.0,1.0
2025-10-23,28.83,28.8593,28.7,28.7,5602,28.83,28.8593,28.7,28.7,5602,0.0,1.0
2025-10-24,28.4997,28.57,28.45,28.57,4049,28.4997,28.57,28.45,28.57,4049,0.0,1.0
2025-10-27,28.535,28.5953,28.535,28.57,1396,28.535,28.5953,28.535,28.57,1396,0.0,1.0
2025-10-28,28.4578,28.625,28.41,28.41,8328,28.4578,28.625,28.41,28.41,8328,0.0,1.0
2025-10-29,28.3551,28.675,28.3551,28.46,6801,28.3551,28.675,28.3551,28.46,6801,0.0,1.0
2025-10-30,27.7,27.88,27.7,27.81,7006,27.7,27.88,27.7,27.81,7006,0.0,1.0
2025-10-31,27.63,27.649,27.56,27.59,6183,27.63,27.649,27.56,27.59,6183,0.0,1.0
2025-11-03,27.7798,27.78,27.58,27.62,4949,27.7798,27.78,27.58,27.62,4949,0.0,1.0
2025-11-04,27.2412,27.39,27.13,27.35,8849,27.2412,27.39,27.13,27.35,8849,0.0,1.0
2025-11-05,27.3571,27.3571,27.17,27.17,1424,27.3571,27.3571,27.17,27.17,1424,0.0,1.0
2025-11-06,27.1724,27.26,27.111,27.26,9629,27.1724,27.26,27.111,27.26,9629,0.0,1.0
2025-11-07,27.4789,27.4789,27.11,27.17,9451,27.4789,27.4789,27.11,27.17,9451,0.0,1.0
2025-11-10,27.6098,27.73,27.485,27.73,4019,27.6098,27.73,27.485,27.73,4019,0.0,1.0
2025-11-11,27.9598,27.97,27.7985,27.7985,2798,27.9598,27.97,27.7985,27.7985,2798,0.0,1.0
2025-11-12,27.95,27.95,27.87,27.93,5263,27.95,27.95,27.87,27.93,5263,0.0,1.0
2025-11-13,27.96,28.16,27.91,27.91,15172,27.96,28.16,27.91,27.91,15172,0.0,1.0
2025-11-14,27.832,27.9122,27.68,27.68,3359,27.832,27.9122,27.68,27.68,3359,0.0,1.0
2025-11-17,27.5382,27.89,27.53,27.825,11850,27.5382,27.89,27.53,27.825,11850,0.0,1.0
2025-11-18,27.363,27.48,27.18,27.32,6595,27.363,27.48,27.18,27.32,6595,0.0,1.0
2025-11-19,27.0083,27.18,26.96,27.18,5003,27.0083,27.18,26.96,27.18,5003,0.0,1.0
2025-11-20,26.7799,27.275,26.77,27.275,3734,26.7799,27.275,26.77,27.275,3734,0.0,1.0
2025-11-21,26.845,26.9199,26.74,26.9199,3652,26.845,26.9199,26.74,26.9199,3652,0.0,1.0
2025-11-24,26.75,26.91,26.7,26.91,8890,26.75,26.91,26.7,26.91,8890,0.0,1.0
2025-11-25,27.005,27.02,26.81,26.85,940,27.005,27.02,26.81,26.85,940,0.0,1.0
2025-11-26,27.3199,27.3199,26.96,26.96,6340,27.3199,27.3199,26.96,26.96,6340,0.0,1.0