date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-05-07,25.25,25.269,25.2,25.2,1100,19.3146290904188,19.3291628707245,19.2763823001407,19.2763823001407,1438.02916794183,0.0,1.0
2014-05-08,25.28,25.61,25.27,25.61,6700,19.3375771645856,19.5900059804208,19.32992780653,19.5900059804208,8758.90493200934,0.0,1.0
2014-05-09,25.21,25.3,25.19,25.3,4600,19.2840316581964,19.3528758806969,19.2687329420851,19.3528758806969,6013.576520484,0.0,1.0
2014-05-12,25.36,25.37,25.36,25.37,1200,19.3987720290305,19.4064213870861,19.3987720290305,19.4064213870861,1568.75909230018,0.0,1.0
2014-05-13,25.405,25.41,25.365,25.37,4100,19.4331941402808,19.4370188193086,19.4025967080583,19.4064213870861,5359.92689869227,0.0,1.0
2014-05-14,25.41,25.48,25.39,25.48,3600,19.4370188193086,19.4905643256979,19.4217201031974,19.4905643256979,4706.27727690053,0.0,1.0
2014-05-15,25.471,25.471,25.34,25.4,401800,19.4836799034478,19.4836799034478,19.3834733129193,19.429369461253,525272.836071843,0.0,1.0
2014-05-16,25.43,25.519,25.35,25.49,29400,19.4523175354198,19.5203968221147,19.3911226709749,19.4982136837535,38434.5977613544,0.0,1.0
2014-05-19,25.41,25.42,25.41,25.41,1500,19.4370188193086,19.4446681773642,19.4370188193086,19.4370188193086,1960.94886537522,0.0,1.0
2014-05-20,25.23,25.3,25.23,25.3,3400,19.2993303743076,19.3528758806969,19.2993303743076,19.3528758806969,4444.81742818383,0.0,1.0
2014-05-21,25.42,25.42,25.3,25.3,3000,19.4446681773642,19.4446681773642,19.3528758806969,19.3528758806969,3921.89773075044,0.0,1.0
2014-05-22,25.44,25.45,25.36,25.44,2200,19.4599668934754,19.467616251531,19.3987720290305,19.4599668934754,2876.05833588366,0.0,1.0
2014-05-23,25.39,25.4,25.32,25.32,4100,19.4217201031974,19.429369461253,19.3681745968081,19.3681745968081,5359.92689869226,0.0,1.0
2014-05-27,25.444,25.46,25.41,25.45,2100,19.4630266366977,19.4752656095866,19.4370188193086,19.467616251531,2745.32841152531,0.0,1.0
2014-05-28,25.41,25.54,25.39,25.54,6400,19.4370188193086,19.5364604740315,19.4217201031974,19.5364604740315,8366.71515893427,0.0,1.0
2014-05-29,25.49,25.49,25.43,25.43,3200,19.4982136837535,19.4982136837535,19.4523175354198,19.4523175354198,4183.35757946713,0.0,1.0
2014-05-30,25.52,25.52,25.45,25.45,2500,19.5211617579203,19.5211617579203,19.467616251531,19.467616251531,3268.2481089587,0.0,1.0
2014-06-02,25.439,25.479,25.439,25.449,1400,19.4592019576699,19.4897993898923,19.4592019576699,19.4668513157255,1830.21894101687,0.0,1.0
2014-06-03,25.42,25.4699,25.42,25.4699,1300,19.4446681773642,19.4828384740617,19.4446681773642,19.4828384740617,1699.48901665853,0.0,1.0
2014-06-04,25.4,25.4,25.4,25.4,300,19.429369461253,19.429369461253,19.429369461253,19.429369461253,392.189773075044,0.0,1.0
2014-06-05,25.58,25.59,25.44,25.5,3800,19.567057906254,19.5747072643096,19.4599668934754,19.5058630418091,4967.73712561722,0.0,1.0
2014-06-06,25.66,25.66,25.55,25.56,4300,19.6282527706989,19.6282527706989,19.5441098320871,19.5517591901428,5621.38674740896,0.0,1.0
2014-06-09,25.63,25.64,25.56,25.56,2400,19.605304696532,19.6129540545876,19.5517591901428,19.5517591901428,3137.51818460036,0.0,1.0
2014-06-10,25.65,25.67,25.6196,25.62,1500,19.6206034126433,19.6359021287545,19.5973493641542,19.5976553384764,1960.94886537522,0.0,1.0
2014-06-11,25.53,25.59,25.53,25.58,6600,19.5288111159759,19.5747072643096,19.5288111159759,19.567057906254,8628.17500765099,0.0,1.0
2014-06-12,25.59,25.65,25.59,25.6,10200,19.5747072643096,19.6206034126433,19.5747072643096,19.5823566223652,13334.4522845515,0.0,1.0
2014-06-13,25.52,25.57,25.5,25.57,5100,19.5211617579203,19.5594085481984,19.5058630418091,19.5594085481984,6667.22614227576,0.0,1.0
2014-06-16,25.6,25.66,25.56,25.66,4500,19.5823566223652,19.6282527706989,19.5517591901428,19.6282527706989,5882.84659612567,0.0,1.0
2014-06-17,25.609,25.64,25.51,25.64,2300,19.5892410446152,19.6129540545876,19.5135123998647,19.6129540545876,3006.78826024201,0.0,1.0
2014-06-18,25.82,25.83,25.61,25.83,2300,19.7506424995886,19.7582918576443,19.5900059804208,19.7582918576443,3006.78826024201,0.0,1.0
2014-06-19,25.852,25.908,25.84,25.905,6800,19.7751204453666,19.817956850478,19.7659412156999,19.8156620430613,8889.63485636768,0.0,1.0
2014-06-20,25.85,25.96,25.85,25.96,1300,19.7735905737555,19.8577335123672,19.7735905737555,19.8577335123672,1699.48901665852,0.0,1.0
2014-06-23,25.69,25.83,25.61,25.77,2900,19.7016866080327,19.809052747586,19.640334528288,19.7630386877775,3781.45290208934,0.066,1.0
2014-06-24,25.59,25.64,25.59,25.64,2400,19.6249965083518,19.6633415581923,19.6249965083518,19.6633415581923,3129.47826379807,0.0,1.0
2014-06-25,25.48,25.5,25.46,25.5,1800,19.5406373987028,19.555975418639,19.5252993787666,19.555975418639,2347.10869784855,0.0,1.0
2014-06-26,25.46,25.58,25.2501,25.58,6000,19.5252993787666,19.6173274983837,19.3643268595363,19.6173274983837,7823.69565949517,0.0,1.0
2014-06-27,25.5,25.5,25.43,25.43,3200,19.555975418639,19.555975418639,19.5022923488623,19.5022923488623,4172.63768506409,0.0,1.0
2014-06-30,25.5701,25.68,25.54,25.68,400,19.6097351785153,19.6940175980646,19.5866514585113,19.6940175980646,521.579710633012,0.0,1.0
2014-07-01,25.76,25.76,25.72,25.72,4500,19.7553696778094,19.7553696778094,19.724693637937,19.724693637937,5867.77174462138,0.0,1.0
2014-07-02,25.7,25.7,25.7,25.7,800,19.7093556180008,19.7093556180008,19.7093556180008,19.7093556180008,1043.15942126603,0.0,1.0
2014-07-03,25.8999,25.8999,25.788,25.85,3300,19.862659127263,19.862659127263,19.7768429057201,19.8243907675222,4303.03261272235,0.0,1.0
2014-07-07,25.59,25.79,25.58,25.79,3700,19.6249965083518,19.7783767077137,19.6173274983837,19.7783767077137,4824.61232335536,0.0,1.0
2014-07-08,25.36,25.49,25.35,25.49,9000,19.4486092790856,19.5483064086709,19.4409402691176,19.5483064086709,11735.5434892428,0.0,1.0
2014-07-09,25.39,25.4,25.34,25.3596,2300,19.4716163089899,19.479285318958,19.4332712591495,19.4483025186869,2999.08333613982,0.0,1.0
2014-07-10,25.058,25.17,25.01,25.17,18100,19.2170051780492,19.3028980896919,19.1801939302024,19.3028980896919,23601.4819061438,0.0,1.0
2014-07-11,25.06,25.09,25.02,25.02,6800,19.2185389800428,19.2415460099471,19.1878629401705,19.1878629401705,8866.85508076122,0.0,1.0
2014-07-14,25.29,25.49,25.26,25.49,4000,19.394926209309,19.5483064086709,19.3719191794047,19.5483064086709,5215.79710633012,0.0,1.0
2014-07-15,25.15,25.38,25.06,25.38,4300,19.2875600697557,19.4639472990218,19.2185389800428,19.4639472990218,5606.98188930487,0.0,1.0
2014-07-16,25.26,25.31,25.26,25.28,3600,19.3719191794047,19.4102642292452,19.3719191794047,19.3872571993409,4694.21739569711,0.0,1.0
2014-07-17,25.01,25.2399,25.01,25.23,2300,19.1801939302024,19.3565044693688,19.1801939302024,19.3489121495004,2999.08333613981,0.0,1.0
2014-07-18,25.06,25.1195,24.95,25.0,4000,19.2185389800428,19.264169589353,19.1341798703938,19.1725249202343,5215.79710633013,0.0,1.0
2014-07-21,24.96,24.96,24.9,24.93,4600,19.1418488803619,19.1418488803619,19.0958348205533,19.1188418504576,5998.16667227964,0.0,1.0
2014-07-22,24.96,24.96,24.96,24.96,150,19.1418488803619,19.1418488803619,19.1418488803619,19.1418488803619,195.592391487379,0.0,1.0
2014-07-23,25.19,25.2,25.15,25.15,45800,19.318236109628,19.3259051195961,19.2875600697557,19.2875600697557,59720.87686748,0.0,1.0
2014-07-24,25.2,25.41,25.2,25.41,4700,19.3259051195961,19.4869543289261,19.3259051195961,19.4869543289261,6128.5615999379,0.0,1.0
2014-07-25,24.85,24.96,24.8,24.96,6700,19.0574897707129,19.1418488803619,19.0191447208724,19.1418488803619,8736.46015310293,0.0,1.0
2014-07-28,24.86,24.86,24.71,24.722,1100,19.065158780681,19.065158780681,18.9501236311596,18.9593264431213,1434.34420424078,0.0,1.0
2014-07-29,24.78,24.78,24.73,24.73,600,19.0038067009362,19.0038067009362,18.9654616510957,18.9654616510957,782.369565949518,0.0,1.0
2014-07-30,24.69,24.69,24.54,24.54,1900,18.9347856112234,18.9347856112234,18.819750461702,18.819750461702,2477.5036255068,0.0,1.0
2014-07-31,24.24,24.406,24.21,24.39,6400,18.5896801626591,18.7169857281295,18.5666731327549,18.7047153121806,8345.27537012821,0.0,1.0
2014-08-01,24.065,24.14,24.01,24.14,4900,18.4554724882175,18.5129900629782,18.413292933393,18.5129900629782,6389.3514552544,0.0,1.0
2014-08-04,24.065,24.069,24.0,24.0,14400,18.4554724882175,18.4585400922047,18.4056239234249,18.4056239234249,18776.8695827884,0.0,1.0
2014-08-05,24.1,24.12,24.078,24.12,1600,18.4823140231058,18.497652043042,18.465442201176,18.497652043042,2086.31884253205,0.0,1.0
2014-08-06,23.8987,23.97,23.734,23.97,5000,18.3279368524481,18.3826168935206,18.2016282582736,18.3826168935206,6519.74638291265,0.0,1.0
2014-08-07,23.648,23.91,23.648,23.91,1800,18.135674772548,18.3366028337121,18.135674772548,18.3366028337121,2347.10869784855,0.0,1.0
2014-08-08,23.78,23.78,23.64,23.6555,3500,18.2369057041268,18.2369057041268,18.1295395645735,18.1414265300241,4563.82246803886,0.0,1.0
2014-08-11,23.969,23.969,23.938,23.938,1500,18.3818499925238,18.3818499925238,18.3580760616227,18.3580760616227,1955.9239148738,0.0,1.0
2014-08-12,23.87,23.89,23.83,23.89,2000,18.3059267938397,18.3212648137759,18.2752507539673,18.3212648137759,2607.89855316506,0.0,1.0
2014-08-13,23.87,23.87,23.87,23.87,0,18.3059267938397,18.3059267938397,18.3059267938397,18.3059267938397,0,0.0,1.0
2014-08-14,24.1299,24.1299,24.1299,24.1299,400,18.5052443629104,18.5052443629104,18.5052443629104,18.5052443629104,521.579710633013,0.0,1.0
2014-08-15,24.02,24.37,24.02,24.37,3800,18.4209619433611,18.6893772922444,18.4209619433611,18.6893772922444,4955.00725101361,0.0,1.0
2014-08-18,24.248,24.2499,24.2239,24.2239,800,18.5958153706336,18.5972724825276,18.5773330566105,18.5773330566105,1043.15942126603,0.0,1.0
2014-08-19,24.3599,24.3599,24.3599,24.3599,200,18.6816315921766,18.6816315921766,18.6816315921766,18.6816315921766,260.789855316506,0.0,1.0
2014-08-20,24.3599,24.3599,24.3599,24.3599,14,18.6816315921766,18.6816315921766,18.6816315921766,18.6816315921766,18.2552898721554,0.0,1.0
2014-08-21,24.39,24.39,24.36,24.36,600,18.7047153121806,18.7047153121806,18.6817082822763,18.6817082822763,782.369565949516,0.0,1.0
2014-08-22,24.25,24.25,24.25,24.25,2500,18.5973491726272,18.5973491726272,18.5973491726272,18.5973491726272,3259.87319145633,0.0,1.0
2014-08-25,24.43,24.43,24.22,24.22,700,18.7353913520529,18.7353913520529,18.574342142723,18.574342142723,912.764493607772,0.0,1.0
2014-08-26,24.5101,24.52,24.5101,24.52,1100,18.7968201218974,18.8044124417658,18.7968201218974,18.8044124417658,1434.34420424078,0.0,1.0
2014-08-27,24.6026,24.71,24.55,24.71,1900,18.8677584641022,18.9501236311596,18.8274194716701,18.9501236311596,2477.50362550681,0.0,1.0
2014-08-28,24.42,24.4599,24.19,24.19,3700,18.7277223420848,18.7583216918575,18.5513351128187,18.5513351128187,4824.61232335537,0.0,1.0
2014-08-29,24.438,24.438,24.43,24.43,600,18.7415265600274,18.7415265600274,18.7353913520529,18.7353913520529,782.369565949518,0.0,1.0
2014-09-02,24.518,24.73,24.48,24.73,1100,18.8028786397722,18.9654616510957,18.7737364018934,18.9654616510957,1434.34420424078,0.0,1.0
2014-09-03,24.68,24.73,24.68,24.73,2200,18.9271166012553,18.9654616510957,18.9271166012553,18.9654616510957,2868.68840848156,0.0,1.0
2014-09-04,24.4605,24.61,24.4605,24.61,1200,18.7587818324556,18.8734335314786,18.7587818324556,18.8734335314786,1564.73913189904,0.0,1.0
2014-09-05,24.52,24.53,24.4,24.53,4200,18.8044124417658,18.8120814517339,18.7123843221486,18.8120814517339,5476.58696164662,0.0,1.0
2014-09-08,24.17,24.49,24.17,24.49,2700,18.5359970928825,18.7814054118615,18.5359970928825,18.7814054118615,3520.66304677283,0.0,1.0
2014-09-09,24.14,24.25,24.14,24.25,1200,18.5129900629782,18.5973491726272,18.5129900629782,18.5973491726272,1564.73913189904,0.0,1.0
2014-09-10,24.27,24.37,24.11,24.37,21200,18.6126871925634,18.6893772922444,18.4899830330739,18.6893772922444,27643.7246635497,0.0,1.0
2014-09-11,24.21,24.38,24.15,24.38,2100,18.5666731327549,18.6970463022125,18.5206590729463,18.6970463022125,2738.29348082331,0.0,1.0
2014-09-12,24.19,24.219,24.1,24.1,3000,18.5513351128187,18.5735752417262,18.4823140231058,18.4823140231058,3911.84782974759,0.0,1.0
2014-09-15,24.21,24.23,24.01,24.01,3700,18.5666731327549,18.5820111526911,18.413292933393,18.413292933393,4824.61232335535,0.0,1.0
2014-09-16,24.323,24.36,24.1599,24.28,1300,18.6533329453943,18.6817082822763,18.5282513928147,18.6203562025315,1695.13405955729,0.0,1.0
2014-09-17,24.3193,24.35,24.266,24.28,4100,18.6504954117061,18.6740392723082,18.6096195885762,18.6203562025315,5346.19203398838,0.0,1.0
2014-09-18,24.409,24.409,24.389,24.4,2300,18.7192864311199,18.7192864311199,18.7039484111837,18.7123843221486,2999.08333613982,0.0,1.0
2014-09-19,24.29,24.56,24.28,24.56,3500,18.6280252124996,18.8350884816381,18.6203562025315,18.8350884816381,4563.82246803886,0.0,1.0
2014-09-22,24.13,24.13,24.0601,24.11,4540,18.5487813324993,18.5487813324993,18.4950490566957,18.5334072907815,5906.059165626,0.05667,1.0
2014-09-23,23.832,24.14,23.83,24.14,15350,18.3197081109044,18.5564683533582,18.3181707067326,18.5564683533582,19968.7242714448,0.0,1.0
2014-09-24,23.92,24.0,23.77,24.0,3205,18.3873538944626,18.4488500613337,18.2720485815793,18.4488500613337,4169.36555635052,0.0,1.0
2014-09-25,23.53,23.88,23.52,23.88,2808,18.087560080966,18.3566058110271,18.0798730601071,18.3566058110271,3652.91060288057,0.0,1.0
2014-09-26,23.54,23.54,23.49,23.5,3138,18.0952471018248,18.0952471018248,18.0568119975304,18.0644990183893,4082.20565236442,0.0,1.0
2014-09-29,23.47,23.485,23.41,23.41,641,18.0414379558126,18.052968487101,17.9953158306593,17.9953158306593,833.873111270104,0.0,1.0
2014-09-30,23.37,23.4,23.21,23.21,12817,17.9645677472237,17.9876288098004,17.8415754134815,17.8415754134815,16673.5595431341,0.0,1.0
2014-10-01,23.1,23.25,23.0999,23.25,15147,17.7570181840337,17.8723234969171,17.7569413138251,17.8723234969171,19704.6427713078,0.0,1.0
2014-10-02,22.8403,23.25,22.79,23.25,5713,17.5573862523284,17.8723234969171,17.5187205374082,17.8723234969171,7432.0079324276,0.0,1.0
2014-10-03,22.81,22.81,22.7165,22.75,4229,17.5340945791259,17.5340945791259,17.4622209340953,17.4879724539726,5501.48110383974,0.0,1.0
2014-10-06,22.9,22.9,22.84,22.89,811,17.6032777668559,17.6032777668559,17.5571556417026,17.5955907459971,1055.02510645874,0.0,1.0
2014-10-07,22.4801,22.6824,22.48,22.6301,5733,17.2804997609912,17.4360081929665,17.2804228907826,17.3958050738745,7458.02581421451,0.0,1.0
2014-10-08,22.834,22.834,22.395,22.5,9107,17.5525434291873,17.5525434291873,17.2150832134821,17.2957969325004,11847.2424716643,0.0,1.0
2014-10-09,22.2433,22.475,22.2433,22.44,5908,17.0984711070527,17.2765793803532,17.0984711070527,17.2496748073471,7685.68227984987,0.0,1.0
2014-10-10,21.99,22.112,21.95,22.112,5206,16.903758868697,16.9975405231755,16.8730107852615,16.9975405231755,6772.45462912975,0.0,1.0
2014-10-13,21.99,22.28,21.99,22.28,4290,16.903758868697,17.1266824736048,16.903758868697,17.1266824736048,5580.83564328978,0.0,1.0
2014-10-14,22.01,22.02,21.9,21.9,2275,16.9191329104148,16.9268199312737,16.834575680967,16.834575680967,2959.53405325973,0.0,1.0
2014-10-15,21.44,21.78,21.4223,21.78,2907,16.4809727214581,16.7423314306604,16.4673666945379,16.7423314306604,3781.69911772573,0.0,1.0
2014-10-16,21.485,21.485,21.28,21.3,20009,16.5155643153231,16.5155643153231,16.3579803877159,16.3733544294337,26029.5898337029,0.0,1.0
2014-10-17,21.9897,22.02,21.68,21.68,3868,16.9035282580713,16.9268199312737,16.6654612220715,16.6654612220715,5031.8583375862,0.0,1.0
2014-10-20,21.94,21.95,21.94,21.95,374,16.8653237644026,16.8730107852615,16.8653237644026,16.8730107852615,486.534389415005,0.0,1.0
2014-10-21,22.4,22.41,22.272,22.272,2364,17.2189267239115,17.2266137447704,17.1205328569177,17.1205328569177,3075.31362721142,0.0,1.0
2014-10-22,22.26,22.36,22.26,22.36,824,17.111308431887,17.1881786404759,17.111308431887,17.1881786404759,1071.93672962023,0.0,1.0
2014-10-23,22.26,22.26,22.26,22.26,42,17.111308431887,17.111308431887,17.111308431887,17.111308431887,54.6375517524874,0.0,1.0
2014-10-24,22.37,22.3999,22.3467,22.3467,1206,17.1958656613348,17.2188498537029,17.1779549027336,17.1779549027336,1568.87827174999,0.0,1.0
2014-10-27,22.405,22.405,22.36,22.37,604,17.2227702343409,17.2227702343409,17.1881786404759,17.1958656613348,785.740029964342,0.0,1.0
2014-10-28,22.6999,22.6999,22.65,22.65,861,17.4494604794696,17.4494604794696,17.4111022453837,17.4111022453837,1120.06981092599,0.0,1.0
2014-10-29,22.6999,22.6999,22.6999,22.6999,61,17.4494604794696,17.4494604794696,17.4494604794696,17.4494604794696,79.3545394500409,0.0,1.0
2014-10-30,22.784,22.784,22.6085,22.6085,1135,17.5141083248928,17.5141083248928,17.3792011088193,17.3792011088193,1476.5147914065,0.0,1.0
2014-10-31,22.946,22.946,22.8099,22.8099,2006,17.6386380628068,17.6386380628068,17.5340177089174,17.5340177089174,2609.59354322594,0.0,1.0
2014-11-03,22.6699,22.71,22.6641,22.6641,2763,17.4263994168929,17.4572243705371,17.4219409447948,17.4219409447948,3594.37036886006,0.0,1.0
2014-11-04,22.5504,22.6064,22.5091,22.6064,4216,17.3345395176292,17.377586834439,17.302792121482,17.377586834439,5484.56948067824,0.0,1.0
2014-11-05,22.7784,22.79,22.68,22.7,2946,17.5098035932119,17.5187205374082,17.4341633079604,17.4495373496782,3832.43398721017,0.0,1.0
2014-11-06,22.7784,22.7784,22.7784,22.7784,217,17.5098035932119,17.5098035932119,17.5098035932119,17.5098035932119,282.29401738785,0.0,1.0
2014-11-07,22.66,22.77,22.5824,22.66,2347,17.4187892662426,17.5033464956904,17.3591379843776,17.4187892662426,3053.19842769256,0.0,1.0
2014-11-10,22.85,22.86,22.75,22.75,5895,17.5648426625615,17.5725296834204,17.4879724539726,17.4879724539726,7668.77065668839,0.0,1.0
2014-11-11,22.99,22.99,22.83,22.84,2672,17.672460954586,17.672460954586,17.5494686208437,17.5571556417026,3475.98900672965,0.0,1.0
2014-11-12,22.76,22.81,22.7505,22.81,1512,17.4956594748315,17.5340945791259,17.4883568050156,17.5340945791259,1966.95186308954,0.0,1.0
2014-11-13,22.87,22.91,22.78,22.78,4320,17.5802167042793,17.6109647877148,17.5110335165493,17.5110335165493,5619.86246597011,0.0,1.0
2014-11-14,22.91,22.91,22.91,22.91,164,17.6109647877148,17.6109647877148,17.6109647877148,17.6109647877148,213.34663065257,0.0,1.0
2014-11-17,22.939,22.939,22.8448,22.8535,1759,17.6332571482056,17.6332571482056,17.5608454117149,17.5675331198621,2288.27270315774,0.0,1.0
2014-11-18,23.267,23.28,23.21,23.229,4751,17.8853914323772,17.8953845594937,17.8415754134815,17.8561807531134,6180.54781847777,0.0,1.0
2014-11-19,23.28,23.3188,23.178,23.253,3477,17.8953845594937,17.9252102004262,17.8169769467331,17.8746296031747,4523.20874865235,0.0,1.0
2014-11-20,23.28,23.28,23.25,23.28,1592,17.8953845594937,17.8953845594937,17.8723234969171,17.8953845594937,2071.02339023714,0.0,1.0
2014-11-21,23.35,23.57,23.32,23.57,4606,17.949193705506,18.1183081644015,17.9261326429293,18.1183081644015,5991.91817552275,0.0,1.0
2014-11-24,23.51,23.54,23.32,23.32,6536,18.0721860392482,18.0952471018248,17.9261326429293,17.9261326429293,8502.64376795848,0.0,1.0
2014-11-25,23.5,23.55,23.5,23.55,2931,18.0644990183893,18.1029341226837,18.0644990183893,18.1029341226837,3812.92057587,0.0,1.0
2014-11-26,23.61,23.68,23.53,23.68,2852,18.1490562478371,18.2028653938493,18.087560080966,18.2028653938493,3710.14994281175,0.0,1.0
2014-11-28,23.36,23.58,23.35,23.58,3319,17.9568807263648,18.1259951852604,17.949193705506,18.1259951852604,4317.66748253585,0.0,1.0
2014-12-01,23.3988,23.43,23.36,23.41,9156,17.9867063672973,18.0106898723771,17.9568807263648,17.9953158306593,11910.9862820422,0.0,1.0
2014-12-02,23.33,23.35,23.27,23.27,8333,17.9338196637882,17.949193705506,17.8876975386348,17.8876975386348,10840.3504465113,0.0,1.0
2014-12-03,23.28,23.44,23.18,23.44,10159,17.8953845594937,18.018376893236,17.8185143509048,18.018376893236,13215.7830536552,0.0,1.0
2014-12-04,23.29,23.29,23.18,23.18,2100,17.9030715803526,17.9030715803526,17.8185143509048,17.8185143509048,2731.87758762437,0.0,1.0
2014-12-05,23.28,23.31,23.19,23.22,22711,17.8953845594937,17.9184456220704,17.8262013717637,17.8492624343404,29544.6056631129,0.0,1.0
2014-12-08,23.095,23.1,23.0,23.1,9691,17.7531746736043,17.7570181840337,17.6801479754448,17.7570181840337,12606.9646198418,0.0,1.0
2014-12-09,22.91,23.0,22.81,23.0,5711,17.6109647877148,17.6801479754448,17.5340945791259,17.6801479754448,7429.40614424894,0.0,1.0
2014-12-10,22.7299,23.09,22.69,23.09,4994,17.4725215420462,17.7493311631748,17.4418503288193,17.7493311631748,6496.66508218862,0.0,1.0
2014-12-11,22.71,22.75,22.7099,22.7099,937,17.4572243705371,17.4879724539726,17.4571475003285,17.4571475003285,1218.9377617162,0.0,1.0
2014-12-12,22.27,22.58,22.26,22.57,9644,17.1189954527459,17.3572930993715,17.111308431887,17.3496060785126,12545.8225976426,0.0,1.0
2014-12-15,21.7544,22.24,21.74,22.2325,4344,16.7226526572616,17.0959343901693,16.7115833472248,17.0901691245251,5651.0839241144,0.0,1.0
2014-12-16,22.099,22.2727,22.05,22.2633,8911,16.9875473960589,17.1210709483778,16.9498809938504,17.1138451487705,11592.2672301527,0.0,1.0
2014-12-17,22.3999,22.41,22.16,22.211,6828,17.2188498537029,17.2266137447704,17.0344382232982,17.0736420296785,8882.50484204722,0.0,1.0
2014-12-18,22.62,22.6865,22.52,22.52,16842,17.3880411828071,17.4391598715187,17.3111709742182,17.3111709742182,21909.6582527473,0.0,1.0
2014-12-19,22.63,22.64,22.45,22.61,5470,17.4672021236119,17.4749207281738,17.3282672414974,17.4517649144881,7086.7732063779,0.09298,1.0
2014-12-22,22.7,22.7,22.614,22.62,4900,17.5212323555453,17.5212323555453,17.4548523563128,17.45948351905,6348.2977534281,0.0,1.0
2014-12-23,22.51,22.63,22.45,22.56,15242,17.3745788688689,17.4672021236119,17.3282672414974,17.4131718916785,19747.0927260717,0.0,1.0
2014-12-24,22.73,22.73,22.71,22.72,806,17.544388169231,17.544388169231,17.5289509601072,17.5366695646691,1044.23020189042,0.0,1.0
2014-12-26,22.48,22.691,22.46,22.691,71573,17.3514230551832,17.5142856114396,17.3359858460594,17.5142856114396,92727.9010420631,0.0,1.0
2014-12-29,22.48,22.552,22.48,22.5,4829,17.3514230551832,17.406997008029,17.3514230551832,17.366860264307,6256.31221455189,0.0,1.0
2014-12-30,22.21,22.36,22.1801,22.36,48489,17.1430207320115,17.2587998004402,17.1199421043714,17.2587998004402,62820.9407685664,0.0,1.0
2014-12-31,22.24,22.49,22.18,22.49,7428,17.1661765456972,17.3591416597451,17.1198649183258,17.3591416597451,9623.50116580899,0.0,1.0
2015-01-02,22.0299,22.171,22.0299,22.1599,1808,17.0040086638514,17.11291817422,17.0040086638514,17.1043505231563,2342.39231391796,0.0,1.0
2015-01-05,21.4899,21.66,21.42,21.66,3230,16.5872040175081,16.7184974811062,16.5332509716203,16.7184974811062,4184.69423338219,0.0,1.0
2015-01-06,21.44,21.53,21.278,21.46,44425,16.5486881807441,16.6181556218013,16.4236467868411,16.5641253898679,57555.7403461313,0.0,1.0
2015-01-07,21.537,21.537,21.45,21.45,4021,16.6235586449947,16.6235586449947,16.556406785306,16.556406785306,5209.4908707213,0.0,1.0
2015-01-08,21.93,21.935,21.73,21.81,2466,16.9268998042779,16.9307591065589,16.7725277130396,16.8342765495349,3194.87801223545,0.0,1.0
2015-01-09,21.8899,21.94,21.771,21.94,2243,16.8959481999846,16.9346184088398,16.8041739917435,16.9346184088398,2905.96568590597,0.0,1.0
2015-01-12,21.8899,21.8899,21.8899,21.8899,17,16.8959481999846,16.8959481999846,16.8959481999846,16.8959481999846,22.0247064914853,0.0,1.0
2015-01-13,22.05,22.05,22.0,22.0,1643,17.0195230590209,17.0195230590209,16.9809300362113,16.9809300362113,2128.62310385354,0.0,1.0
2015-01-14,22.03,22.03,21.8374,21.9616,2791,17.004085849897,17.004085849897,16.8554255260346,16.9512905946935,3615.93857751385,0.0,1.0
2015-01-15,22.37,22.4199,22.17,22.27,9414,17.2665184050021,17.3050342417661,17.1121463137638,17.189332359383,12196.5051124025,0.0,1.0
2015-01-16,22.59,22.59,22.29,22.32,2750,17.4363277053642,17.4363277053642,17.2047695685068,17.2279253821926,3562.82016774027,0.0,1.0
2015-01-20,22.6304,22.68,22.54,22.68,1629,17.4675108677944,17.5057951464215,17.3977346825547,17.5057951464215,2110.48511027232,0.0,1.0
2015-01-21,22.67,22.7013,22.61,22.61,1978,17.4980765418596,17.5222357741383,17.4517649144881,17.4517649144881,2562.63937883281,0.0,1.0
2015-01-22,22.76,22.76,22.5799,22.61,7259,17.5675439829168,17.5675439829168,17.4285319147567,17.4517649144881,9404.5496718642,0.0,1.0
2015-01-23,22.75,22.86,22.75,22.76,12543,17.5598253783549,17.6447300285359,17.5598253783549,17.5675439829168,16250.3466778058,0.0,1.0
2015-01-26,23.0399,23.042,22.89,22.91,7629,17.7835877246048,17.7852086315628,17.6678858422217,17.6833230513455,9883.91093079651,0.0,1.0
2015-01-27,23.0799,23.0899,22.97,23.05,9252,17.8144621428524,17.8221807474143,17.729634678717,17.7913835152123,11986.6226152483,0.0,1.0
2015-01-28,22.64,23.025,22.61,22.9432,72064,17.4749207281738,17.7720870038075,17.4517649144881,17.708948818491,93364.0263883762,0.0,1.0
2015-01-29,22.941,22.9552,22.77,22.82,13860,17.7072507254874,17.7182111439653,17.5752625874787,17.6138556102883,17956.613645411,0.0,1.0
2015-01-30,22.72,22.7624,22.66,22.7624,4492,17.5366695646691,17.5693964480116,17.4903579372976,17.5693964480116,5819.70479763246,0.0,1.0
2015-02-02,22.77,22.8,22.67,22.7301,3484,17.5752625874787,17.5984184011644,17.4980765418596,17.5444653552767,4513.76925978439,0.0,1.0
2015-02-03,23.2811,23.3,23.08,23.19,12069,17.9697604666381,17.9843486292602,17.814539328898,17.8994439790791,15636.2460379845,0.0,1.0
2015-02-04,23.02,23.27,23.0,23.27,12268,17.7682277015266,17.9611928155744,17.7527904924027,17.9611928155744,15894.0646610318,0.0,1.0
2015-02-05,23.39,23.4,23.25,23.27,27238,18.0538160703174,18.0615346748793,17.9457556064506,17.9611928155744,35288.7620832397,0.0,1.0
2015-02-06,23.0,23.17,23.0,23.13,6343,17.7527904924027,17.8840067699553,17.7527904924027,17.8531323517076,8217.80666326419,0.0,1.0
2015-02-09,22.98,23.09,22.73,22.73,7152,17.7373532832789,17.82225793346,17.544388169231,17.544388169231,9265.92357806485,0.0,1.0
2015-02-10,22.94,23.14,22.94,23.14,360551,17.7064788650312,17.8608509562695,17.7064788650312,17.8608509562695,467119.408835972,0.0,1.0
2015-02-11,22.9199,22.95,22.73,22.9,35834,17.6909644698618,17.7141974695931,17.544388169231,17.6756044467836,46425.4901421107,0.0,1.0
2015-02-12,23.22,23.31,23.12,23.2,17996,17.9225997927648,17.9920672338221,17.8454137471457,17.907162583641,23315.0951776923,0.0,1.0
2015-02-13,23.306,23.341,23.26,23.341,8864,17.9889797919973,18.015994907964,17.9534742110125,18.015994907964,11483.9410788544,0.0,1.0
2015-02-17,23.41,23.48,23.28,23.37,12266,18.0692532794412,18.1232835113746,17.9689114201363,18.0383788611936,15891.4735190917,0.0,1.0
2015-02-18,23.46,23.6,23.2912,23.6,11279,18.1078463022508,18.2159067661176,17.9775562572457,18.2159067661176,14612.7449716154,0.0,1.0
2015-02-19,23.45,23.5888,23.45,23.45,16198,18.1001276976889,18.2072619290082,18.1001276976889,18.1001276976889,20985.6585734751,0.0,1.0
2015-02-20,23.85,23.92,23.45,23.46,23069,18.4088718801654,18.4629021120988,18.1001276976889,18.1078463022508,29887.5267089455,0.0,1.0
2015-02-23,23.73,23.89,23.72,23.89,2892,18.3162486254225,18.4397462984131,18.3085300208605,18.4397462984131,3746.79124549266,0.0,1.0
2015-02-24,23.88,23.88,23.73,23.73,1772,18.4320276938512,18.4320276938512,18.3162486254225,18.3162486254225,2295.75175899481,0.0,1.0
2015-02-25,23.8683,23.88,23.7917,23.88,7463,18.4229969265137,18.4320276938512,18.3638724155695,18.4320276938512,9668.84614976205,0.0,1.0
2015-02-26,23.84,23.89,23.76,23.89,5437,18.4011532756035,18.4397462984131,18.3394044391082,18.4397462984131,7044.01936436503,0.0,1.0
2015-02-27,23.8362,23.91,23.8362,23.91,3249,18.39822020587,18.4551835075369,18.39822020587,18.4551835075369,4209.31008181386,0.0,1.0
2015-03-02,23.84,23.98,23.78,23.98,12015,18.4011532756035,18.5092137394703,18.354841648232,18.5092137394703,15566.2852055997,0.0,1.0
2015-03-03,23.689,23.79,23.647,23.79,2639,18.2846023467186,18.3625602527939,18.2521842075586,18.3625602527939,3419.01179006057,0.0,1.0
2015-03-04,23.605,23.65,23.429,23.65,2299,18.2197660683985,18.2544997889271,18.0839186281088,18.2544997889271,2978.51766023086,0.0,1.0
2015-03-05,23.65,23.73,23.6399,23.69,5313,18.2544997889271,18.3162486254225,18.2467039983196,18.2853742071748,6883.3685640742,0.0,1.0
2015-03-06,23.31,23.48,23.29,23.45,18328,17.9920672338221,18.1232835113746,17.9766300246982,18.1001276976889,23745.2247397612,0.0,1.0
2015-03-09,23.3499,23.3499,23.2714,23.34,925,18.0228644660241,18.0228644660241,17.9622734202131,18.0152230475078,1198.40314733082,0.0,1.0
2015-03-10,22.7745,22.97,22.7745,22.97,2247,17.5787359595316,17.729634678717,17.5787359595316,17.729634678717,2911.14796978631,0.0,1.0
2015-03-11,22.7999,22.83,22.71,22.83,2559,17.5983412151188,17.6215742148502,17.5289509601072,17.6215742148502,3315.36611245358,0.0,1.0
2015-03-12,22.9505,22.99,22.88,22.9,12921,17.7145833998212,17.7450718878408,17.6601672376597,17.6756044467836,16740.0725044989,0.0,1.0
2015-03-13,22.83,22.83,22.71,22.82,7196,17.6215742148502,17.6215742148502,17.5289509601072,17.6138556102883,9322.92870074869,0.0,1.0
2015-03-16,23.1172,23.16,23.01,23.01,5075,17.8432525378684,17.8762881653934,17.7605090969646,17.7605090969646,6575.02267319338,0.0,1.0
2015-03-17,23.009,23.01,22.86,23.01,29707,17.7597372365084,17.7605090969646,17.6447300285359,17.7605090969646,38487.5268083855,0.0,1.0
2015-03-18,23.5699,23.59,22.92,22.92,7569,18.1926737663862,18.2081881615557,17.6910416559074,17.6910416559074,9806.1766725913,0.0,1.0
2015-03-19,23.28,23.33,23.25,23.33,46455,17.9689114201363,18.0075044429459,17.9457556064506,18.0075044429459,60185.7494154088,0.0,1.0
2015-03-20,23.86,23.9899,23.67,23.79,9525,18.4165904847273,18.5168551579866,18.269936998051,18.3625602527939,12340.3134900822,0.0,1.0
2015-03-23,23.92,23.96,23.8,23.88,4990,18.5520983064163,18.5831218821795,18.4590275791266,18.5210747306531,6433.81670518201,0.11556,1.0
2015-03-24,23.85,23.98,23.85,23.98,9554,18.4978070488306,18.5986336700612,18.4978070488306,18.5986336700612,12318.3737076772,0.0,1.0
2015-03-25,23.6999,23.85,23.66,23.85,5601,18.3813910807791,18.4978070488306,18.3504450639553,18.4978070488306,7221.6046825099,0.0,1.0
2015-03-26,23.458,23.46,23.27,23.36,7206,18.1937760063509,18.1953271851391,18.0479652002637,18.117768245731,9290.99863277386,0.0,1.0
2015-03-27,23.5,23.51,23.45,23.49,2008,18.2263507609023,18.2341066548431,18.1875712911983,18.2185948669615,2588.99878637384,0.0,1.0
2015-03-30,23.68,23.68,23.581,23.609,37397,18.3659568518369,18.3659568518369,18.2891735018229,18.3108900048571,48217.5237121626,0.0,1.0
2015-03-31,23.29,23.4,23.2235,23.27,8017,18.0634769881453,18.1487918214942,18.0119002934389,18.0479652002637,10336.6550151191,0.0,1.0
2015-04-01,23.44,23.53,23.4,23.53,15217,18.1798153972575,18.2496184427247,18.1487918214942,18.2496184427247,19619.9175957423,0.0,1.0
2015-04-02,23.61,23.639,23.5527,23.62,19541,18.3116655942512,18.3341576866796,18.2672243219704,18.319421488192,25195.0325122168,0.0,1.0
2015-04-06,23.8304,23.96,23.83,23.83,1370,18.4826054967067,18.5831218821795,18.482295260949,18.482295260949,1766.3985743686,0.0,1.0
2015-04-07,23.85,23.9796,23.81,23.81,5149,18.4978070488306,18.5983234343035,18.4667834730674,18.4667834730674,6638.82208717078,0.0,1.0
2015-04-08,23.85,24.0196,23.782,24.01,4648,18.4978070488306,18.6293470100668,18.4450669700331,18.6219013518836,5992.86173260241,0.0,1.0
2015-04-09,23.88,23.88,23.8185,23.8799,5311,18.5210747306531,18.5210747306531,18.4733759829171,18.5209971717137,6847.69549523478,0.0,1.0
2015-04-10,24.03,24.03,23.89,23.89,19626,18.6374131397652,18.6374131397652,18.5288306245939,18.5288306245939,25304.6265843491,0.0,1.0
2015-04-13,23.838,24.04,23.7,24.04,5389,18.4884999761017,18.645169033706,18.3814686397185,18.645169033706,6948.26417319154,0.0,1.0
2015-04-14,24.0472,24.062,23.93,23.93,4246,18.6507532773434,18.6622320003758,18.5598542003571,18.5598542003571,5474.54623851759,0.0,1.0
2015-04-15,24.2096,24.21,24.0799,24.17,6316,18.7767089949422,18.7770192306998,18.6761150505299,18.7459956549366,8143.48423044678,0.0,1.0
2015-04-16,24.2872,24.3199,24.12,24.2,6227,18.8368947319228,18.8622565051093,18.7072161852325,18.769263336759,8028.73279021411,0.0,1.0
2015-04-17,23.91,23.9899,23.87,23.94,2885,18.5443424124755,18.6063120050626,18.5133188367123,18.5676100942979,3719.75174237476,0.0,1.0
2015-04-20,23.9385,24.0372,23.9385,24.0,3474,18.5664467102068,18.6429973834026,18.5664467102068,18.6141454579428,4479.17419515076,0.0,1.0
2015-04-21,24.174,24.23,24.1298,24.1298,19081,18.7490980125129,18.7925310185814,18.7148169612945,18.7148169612945,24601.9351806769,0.0,1.0
2015-04-22,24.09,24.15,23.9566,24.15,15202,18.6839485034101,18.7304838670549,18.5804848782397,18.7304838670549,19600.5774653661,0.0,1.0
2015-04-23,24.119,24.1199,24.0,24.0,1663,18.7064405958384,18.7071386262931,18.6141454579428,18.6141454579428,2144.17578771897,0.0,1.0
2015-04-24,24.2936,24.3,24.2782,24.3,1893,18.841858504045,18.8468222761671,18.8299144273761,18.8468222761671,2440.72445348888,0.0,1.0
2015-04-27,24.49,24.57,24.36,24.36,6951,18.9941842610424,19.0562314125689,18.8933576398119,18.8933576398119,8962.2164163768,0.0,1.0
2015-04-28,24.43,24.43,24.3107,24.3107,3365,18.9476488973976,18.9476488973976,18.8551210826837,18.8551210826837,4338.63591441632,0.0,1.0
2015-04-29,24.15,24.32,24.127,24.32,2459,18.7304838670549,18.8623340640487,18.7126453109911,18.8623340640487,3170.49203968789,0.0,1.0
2015-04-30,24.15,24.31,24.15,24.21,49466,18.7304838670549,18.8545781701079,18.7304838670549,18.7770192306998,63778.5926129326,0.0,1.0
2015-05-01,24.28,24.28,24.184,24.2651,1214,18.8313104882855,18.8313104882855,18.7568539064537,18.8197542063136,1565.2612184551,0.0,1.0
2015-05-04,24.33,24.35,24.33,24.35,2168,18.8700899579895,18.8856017458711,18.8700899579895,18.8856017458711,2795.29351038769,0.0,1.0
2015-05-05,24.0353,24.3299,24.01,24.3299,1726,18.6415237635538,18.8700123990501,18.6219013518836,18.8700123990501,2225.40433529943,0.0,1.0
2015-05-06,24.12,24.1375,24.1057,24.13,1189,18.7072161852325,18.7207889996289,18.6961252568971,18.7149720791733,1533.02766782794,0.0,1.0
2015-05-07,23.926,24.08,23.926,24.08,8838,18.5567518427808,18.6761926094693,18.5567518427808,18.6761926094693,11395.2048177151,0.0,1.0
2015-05-08,24.55,24.6,24.33,24.33,7044,19.0407196246873,19.0794990943914,18.8700899579895,18.8700899579895,9082.12522470983,0.0,1.0
2015-05-11,24.4099,24.4799,24.4,24.47,2862,18.9320595505766,18.9863508081622,18.9243812155752,18.9786724731608,3690.09687579777,0.0,1.0
2015-05-12,24.33,24.33,24.2674,24.2674,95389,18.8700899579895,18.8700899579895,18.82153806192,18.82153806192,122989.046430983,0.0,1.0
2015-05-13,24.429,24.5,24.4224,24.4814,1638,18.9468733080035,19.0019401549833,18.9417544180026,18.9875141922534,2111.94223709181,0.0,1.0
2015-05-14,24.83,24.85,24.73,24.7795,10690,19.25788465503,19.2733964429116,19.1803257156219,19.2187173906289,13783.0662481755,0.0,1.0
2015-05-15,24.7964,24.7964,24.62,24.72,1447,19.2318248513889,19.2318248513889,19.095010882273,19.1725698216811,1865.67791030027,0.0,1.0
2015-05-18,24.67,24.72,24.62,24.71,2232,19.133790351977,19.1725698216811,19.095010882273,19.1648139277403,2877.81139999324,0.0,1.0
2015-05-19,24.5901,24.687,24.5901,24.64,7608,19.07182075939,19.1469753716764,19.07182075939,19.1105226701546,9809.31412685863,0.0,1.0
2015-05-20,24.666,24.7,24.5701,24.58,7305,19.1306879944007,19.1570580337995,19.0563089715083,19.0639873065097,9418.64349325742,0.0,1.0
2015-05-21,24.83,24.83,24.76,24.78,3011,19.25788465503,19.25788465503,19.2035933974443,19.2191051853259,3882.20883753567,0.0,1.0
2015-05-22,24.56,24.72,24.55,24.72,7584,19.0484755186281,19.1725698216811,19.0407196246873,19.1725698216811,9778.36991825659,0.0,1.0
2015-05-26,24.0439,24.32,24.0439,24.32,2939,18.6481938323429,18.8623340640487,18.6481938323429,18.8623340640487,3789.37621172945,0.0,1.0
2015-05-27,24.36,24.38,24.28,24.315,9728,18.8933576398119,18.9088694276935,18.8313104882855,18.8584561170783,12542.7192200422,0.0,1.0
2015-05-28,24.414,24.414,24.3404,24.3404,550,18.9352394670923,18.9352394670923,18.8781560876879,18.8781560876879,709.138113797616,0.0,1.0
2015-05-29,24.19,24.36,24.11,24.36,6184,18.7615074428182,18.8933576398119,18.6994602912917,18.8933576398119,7973.29108313536,0.0,1.0
2015-06-01,24.05,24.23,24.0,24.23,6286,18.6529249276468,18.7925310185814,18.6141454579428,18.7925310185814,8104.80396969422,0.0,1.0
2015-06-02,24.2599,24.2599,24.1603,24.1603,1365,18.8157211414644,18.8157211414644,18.738472437814,18.738472437814,1759.95186424318,0.0,1.0
2015-06-03,24.3667,24.46,24.36,24.3772,7161,18.8985540887523,18.97091657922,18.8933576398119,18.9066977773901,9232.97824164494,0.0,1.0
2015-06-04,24.05,24.2201,23.98,24.2201,1190,18.6529249276468,18.78485268358,18.5986336700612,18.78485268358,1534.31700985303,0.0,1.0
2015-06-05,23.72,23.73,23.57,23.67,2755,18.3969804276001,18.4047363215409,18.280642018488,18.3582009578961,3552.13727911351,0.0,1.0
2015-06-08,23.75,23.77,23.66,23.6812,2276,18.4202481094225,18.4357598973042,18.3504450639553,18.3668875591098,2934.54244909705,0.0,1.0
2015-06-09,23.62,23.7,23.5053,23.5053,1823,18.319421488192,18.3814686397185,18.2304613846909,18.2304613846909,2350.47051173283,0.0,1.0
2015-06-10,24.11,24.11,23.994,24.0095,3350,18.6994602912917,18.6994602912917,18.6094919215783,18.6215135571866,4319.29578404002,0.0,1.0
2015-06-11,24.2,24.22,24.11,24.12,4865,18.769263336759,18.7847751246406,18.6994602912917,18.7072161852325,6272.64895204617,0.0,1.0
2015-06-12,23.893,23.92,23.86,23.92,670,18.5311573927761,18.5520983064163,18.5055629427715,18.5520983064163,863.859156808005,0.0,1.0
2015-06-15,23.667,23.669,23.52,23.52,5360,18.3558741897138,18.357425368502,18.2418625487839,18.2418625487839,6910.87325446405,0.0,1.0
2015-06-16,23.7499,23.7499,23.644,23.66,1780,18.4201705504831,18.4201705504831,18.33803563365,18.3504450639553,2295.02880465411,0.0,1.0
2015-06-17,23.74,23.74,23.53,23.6,2588,18.4124922154817,18.4124922154817,18.2496184427247,18.3039097003104,3336.81716092406,0.0,1.0
2015-06-18,24.09,24.11,23.91,23.91,4716,18.6839485034101,18.6994602912917,18.5443424124755,18.5443424124755,6080.53699030827,0.0,1.0
2015-06-19,23.95,23.98,23.88,23.98,3502,18.5753659882387,18.5986336700612,18.5210747306531,18.5986336700612,4515.27577185319,0.0,1.0
2015-06-22,24.06,24.23,24.06,24.15,2394,18.8768143180362,19.0101916428103,18.8768143180362,18.9474258429166,3051.34325260409,0.27867,1.0
2015-06-23,24.0299,24.1101,24.029,24.11,4899,18.8531986858262,18.9161214002196,18.8524925705774,18.9160429429698,6244.1648264442,0.0,1.0
2015-06-24,23.88,23.96,23.8505,23.96,23699,18.7355912682753,18.798357068169,18.7124463795645,18.798357068169,30206.2588736276,0.0,1.0
2015-06-25,23.86,23.95,23.82,23.9,7484,18.7198998183019,18.7905113431823,18.688516918355,18.7512827182487,9538.95275793191,0.0,1.0
2015-06-26,23.8199,23.887,23.78,23.887,2086,18.6884384611052,18.741083275766,18.6571340184082,18.741083275766,2658.77277566087,0.0,1.0
2015-06-29,23.29,23.43,23.2,23.22,9232,18.2726934940591,18.3825336438731,18.2020819691787,18.2177734191521,11766.9176725318,0.0,1.0
2015-06-30,22.98,23.335,22.9,23.33,21734,18.029476019471,18.3079992564994,17.9667102195772,18.304076394006,27701.7102139086,0.0,1.0
2015-07-01,23.09,23.33,23.07,23.33,3973,18.1157789943248,18.304076394006,18.1000875443514,18.304076394006,5063.90423667338,0.0,1.0
2015-07-02,23.01,23.05,22.97,23.05,2275,18.0530131944311,18.084396094378,18.0216302944843,18.084396094378,2899.66829560331,0.0,1.0
2015-07-06,22.59,22.69,22.5603,22.64,4932,17.7234927449891,17.8019499948562,17.7001909417785,17.7627213699227,6286.22594897383,0.0,1.0
2015-07-07,22.594,22.6435,22.12,22.334,6172,17.7266310349838,17.765467373668,17.3547436706135,17.5226421853292,7866.70449251145,0.0,1.0
2015-07-08,22.22,22.4,22.22,22.4,2613,17.4332009204806,17.5744239702415,17.4332009204806,17.5744239702415,3330.47615666437,0.0,1.0
2015-07-09,22.66,22.78,22.61,22.63,4271,17.7784128198961,17.8725615197367,17.7391841949625,17.7548756449359,5443.72891891064,0.0,1.0
2015-07-10,23.5399,23.54,23.3983,23.5,14225,18.4687581614771,18.468836618727,18.3576626956653,18.4374537187801,18130.8929692119,0.0,1.0
2015-07-13,23.55,23.58,23.44,23.58,6648,18.4766823437137,18.5002195186739,18.3903793688599,18.5002195186739,8473.40432051463,0.0,1.0
2015-07-14,23.6501,23.6501,23.55,23.6,6556,18.5552180508307,18.5552180508307,18.4766823437137,18.5159109686473,8356.14300921991,0.0,1.0
2015-07-15,23.4953,23.5899,23.45,23.5899,7400,18.4337662280364,18.5079867864107,18.3982250938466,18.5079867864107,9431.88808240195,0.0,1.0
2015-07-16,23.77,23.8199,23.77,23.81,1844,18.6492882934214,18.6884384611052,18.6492882934214,18.6806711933683,2350.32454377693,0.0,1.0
2015-07-17,23.718,23.7299,23.718,23.7299,868,18.6084905234905,18.6178269362247,18.6084905234905,18.6178269362247,1106.33498047634,0.0,1.0
2015-07-20,23.8001,23.8001,23.8001,23.8001,424,18.6729039256315,18.6729039256315,18.6729039256315,18.6729039256315,540.421695532219,0.0,1.0
2015-07-21,23.7161,23.7201,23.7161,23.7201,690,18.6069998357431,18.6101381257377,18.6069998357431,18.6101381257377,879.45983471045,0.0,1.0
2015-07-22,23.59,23.59,23.58,23.58,3200,18.5080652436606,18.5080652436606,18.5002195186739,18.5002195186739,4078.65430590354,0.0,1.0
2015-07-23,23.565,23.71,23.5559,23.71,4922,18.4884509311938,18.6022139435012,18.4813113214559,18.6022139435012,6273.48015426789,0.0,1.0
2015-07-24,23.345,23.551,23.345,23.551,3470,18.3158449814861,18.4774669162124,18.3158449814861,18.4774669162124,4422.79076296415,0.0,1.0
2015-07-27,23.13,23.2482,23.13,23.2482,1129,18.1471618942717,18.2398983636147,18.1471618942717,18.2398983636147,1439.00022230159,0.0,1.0
2015-07-28,23.4,23.4,23.38,23.38,248,18.358996468913,18.358996468913,18.3433050189396,18.3433050189396,316.095708707525,0.0,1.0
2015-07-29,23.6,23.6,23.48,23.5,610,18.5159109686473,18.5159109686473,18.4217622688067,18.4374537187801,777.493477062863,0.0,1.0
2015-07-30,23.3796,23.3796,23.28,23.32,775,18.3429911899401,18.3429911899401,18.2648477690724,18.2962306690193,987.799089711015,0.0,1.0
2015-07-31,23.557,23.6696,23.5483,23.6696,6109,18.4821743512044,18.5705172145548,18.475348570466,18.5705172145548,7786.405985864,0.0,1.0
2015-08-03,23.5586,23.5628,23.5499,23.5628,1159,18.4834296672023,18.4867248716967,18.4766038864639,18.4867248716967,1477.23760641944,0.0,1.0
2015-08-04,23.5838,23.6813,23.5838,23.6813,577,18.5032008941688,18.5796967127893,18.5032008941688,18.5796967127893,735.432354533234,0.0,1.0
2015-08-05,23.77,23.79,23.65,23.65,2072,18.6492882934214,18.6649797433949,18.5551395935809,18.5551395935809,2640.92866307255,0.0,1.0
2015-08-06,23.6492,23.68,23.6492,23.68,965,18.5545119355819,18.578676768541,18.5545119355819,18.578676768541,1229.96918912404,0.0,1.0
2015-08-07,23.49,23.49,23.4672,23.4672,1466,18.4296079937934,18.4296079937934,18.4117197408237,18.4117197408237,1868.53350389207,0.0,1.0
2015-08-10,23.8137,23.8137,23.7801,23.783,3760,18.6835741116134,18.6835741116134,18.657212475658,18.6594877359042,4792.41880943667,0.0,1.0
2015-08-11,23.42,23.42,23.42,23.42,196,18.3746879188864,18.3746879188864,18.3746879188864,18.3746879188864,249.817576236593,0.0,1.0
2015-08-12,23.19,23.215,22.9821,22.9821,1052,18.194236244192,18.2138505566588,18.0311236217182,18.0311236217182,1340.85760306579,0.0,1.0
2015-08-13,23.27,23.27,23.2305,23.2401,1371,18.2570020440857,18.2570020440857,18.2260114303882,18.2335433263754,1747.44845418555,0.0,1.0
2015-08-14,23.242,23.242,23.24,23.24,208,18.2350340141229,18.2350340141229,18.2334648691256,18.2334648691256,265.112529883731,0.0,1.0
2015-08-17,23.24,23.25,23.24,23.25,370,18.2334648691256,18.2413105941123,18.2334648691256,18.2413105941123,471.594404120096,0.0,1.0
2015-08-18,23.14,23.1844,23.12,23.1844,1477,18.1550076192584,18.1898426381994,18.139316169285,18.1898426381994,1882.55387806861,0.0,1.0
2015-08-19,22.9587,22.9764,22.8392,22.9,4936,18.0127646252493,18.0266515584758,17.919008211658,17.9667102195772,6291.32426685621,0.0,1.0
2015-08-20,22.45,22.55,22.45,22.54,1400,17.6136525951751,17.6921098450422,17.6136525951751,17.6842641200555,1784.4112588328,0.0,1.0
2015-08-21,22.0229,22.4796,22.01,22.35,3809,17.2785616809925,17.6368759411358,17.2684406957596,17.5351953453079,4854.87320349581,0.0,1.0
2015-08-24,21.54,22.0251,21.24,21.24,8358,16.899691621384,17.2802877404896,16.6643198717826,16.6643198717826,10652.9352152318,0.0,1.0
2015-08-25,21.67,22.21,21.67,22.21,2212,17.0016860462113,17.4253551954939,17.0016860462113,17.4253551954939,2819.36978895583,0.0,1.0
2015-08-26,21.9301,22.18,21.6237,22.18,5125,17.2057533531158,17.4018180205338,16.9653603395228,17.4018180205338,6532.21978679864,0.0,1.0
2015-08-27,22.2072,22.22,22.1045,22.1047,2393,17.4231583924976,17.4332009204806,17.3425827968841,17.3427397113838,3050.0686731335,0.0,1.0
2015-08-28,22.1072,22.1072,21.97,22.04,13974,17.3447011426305,17.3447011426305,17.2370577958128,17.2919778707198,17810.9735220925,0.0,1.0
2015-08-31,22.089,22.1099,22.0595,22.1099,5442,17.3304219231547,17.3468194883769,17.3072770344439,17.3468194883769,6936.26147897721,0.0,1.0
2015-09-01,21.47,21.68,21.47,21.68,958,16.844771546477,17.009531771198,16.844771546477,17.009531771198,1221.04713282988,0.0,1.0
2015-09-02,21.706,21.706,21.706,21.706,363,17.0299306561635,17.0299306561635,17.0299306561635,17.0299306561635,462.672347825933,0.0,1.0
2015-09-03,21.87,21.87,21.87,21.87,1498,17.1586005459456,17.1586005459456,17.1586005459456,17.1586005459456,1909.3200469511,0.0,1.0
2015-09-04,21.4887,21.5,21.48,21.5,756,16.8594430522022,16.8683087214372,16.8526172714637,16.8683087214372,963.582079769711,0.0,1.0
2015-09-08,21.98,21.98,21.82,21.84,8183,17.2449035207995,17.2449035207995,17.119371921012,17.1350633709855,10429.8838078777,0.0,1.0
2015-09-09,21.93,22.3,21.9156,22.3,3012,17.2056748958659,17.4959667203744,17.194377051885,17.4959667203744,3839.03336543171,0.0,1.0
2015-09-10,22.08,22.1524,21.91,21.91,9311,17.3233607706666,17.3801638195704,17.1899834458925,17.1899834458925,11867.6094507087,0.0,1.0
2015-09-11,22.09,22.09,21.9795,21.9795,900,17.3312064956533,17.3312064956533,17.2445112345501,17.2445112345501,1147.12152353537,0.0,1.0
2015-09-14,21.87,21.97,21.854,21.97,1626,17.1586005459456,17.2370577958128,17.1460473859669,17.2370577958128,2072.46621918724,0.0,1.0
2015-09-15,22.03,22.03,21.966,21.9762,3311,17.284132145733,17.284132145733,17.2339195058181,17.2419221453045,4220.13262713959,0.0,1.0
2015-09-16,22.42,22.42,22.3091,22.3091,2058,17.5901154202149,17.5901154202149,17.5031063301123,17.5031063301123,2623.08455048422,0.0,1.0
2015-09-17,22.35,22.3999,22.35,22.35,1897,17.5351953453079,17.5743455129916,17.5351953453079,17.5351953453079,2417.87725571845,0.0,1.0
2015-09-18,22.09,22.12,22.0105,22.12,6515,17.3312064956533,17.3547436706135,17.268832982009,17.3547436706135,8303.88525092552,0.0,1.0
2015-09-21,21.8863,21.8863,21.8863,21.8863,712,17.1949262526341,17.1949262526341,17.1949262526341,17.1949262526341,906.258356159732,0.03,1.0
2015-09-22,21.25,21.45,21.25,21.45,1886,16.6950184758719,16.8521480615271,16.6950184758719,16.8521480615271,2400.56637600738,0.0,1.0
2015-09-23,21.184,21.33,21.184,21.22,593,16.6431657126056,16.757870310134,16.6431657126056,16.6714490380236,754.791018543149,0.0,1.0
2015-09-24,21.23,21.23,20.97,21.05,2233,16.6793055173063,16.6793055173063,16.4750370559545,16.5378888902166,2842.24004115827,0.0,1.0
2015-09-25,21.24,21.46,21.24,21.46,713,16.6871619965891,16.8600045408099,16.6871619965891,16.8600045408099,907.53119092962,0.0,1.0
2015-09-28,21.05,21.2,21.04,21.15,3129,16.5378888902166,16.6557360794581,16.5300324109338,16.6164536830442,3982.69999497725,0.0,1.0
2015-09-29,21.02,21.02,21.02,21.02,208,16.5143194523683,16.5143194523683,16.5143194523683,16.5143194523683,264.749632136551,0.0,1.0
2015-09-30,21.38,21.44,21.34,21.34,940,16.7971527065478,16.8442915822444,16.7657267894167,16.7657267894167,1196.46468369403,0.0,1.0
2015-10-01,21.45,21.453,21.306,21.453,2584,16.8521480615271,16.854505005312,16.7390147598553,16.854505005312,3289.0050453887,0.0,1.0
2015-10-02,21.74,21.74,21.73,21.73,1504,17.0799859607273,17.0799859607273,17.0721294814445,17.0721294814445,1914.34349391044,0.0,1.0
2015-10-05,21.74,21.74,21.74,21.74,0,17.0799859607273,17.0799859607273,17.0799859607273,17.0799859607273,0,0.0,1.0
2015-10-06,22.275,22.29,22.275,22.275,1042,17.5003076023551,17.5120923212792,17.5003076023551,17.5003076023551,1326.29383022253,0.0,1.0
2015-10-07,22.25,22.269,22.2324,22.269,1075,17.4806664041482,17.4955937147854,17.4668390006105,17.4955937147854,1368.29737762881,0.0,1.0
2015-10-08,22.43,22.43,22.21,22.21,1549,17.6220830312379,17.6220830312379,17.4492404870171,17.4492404870171,1971.62105855538,0.0,1.0
2015-10-09,22.44,22.44,22.4107,22.4107,1105,17.6299395105207,17.6299395105207,17.6069200262222,17.6069200262222,1406.48242072543,0.0,1.0
2015-10-12,22.48,22.5,22.48,22.5,1750,17.6613654276518,17.6770783862173,17.6613654276518,17.6770783862173,2227.46084730271,0.0,1.0
2015-10-13,22.3799,22.46,22.3799,22.41,5812,17.5827220700313,17.6456524690862,17.5827220700313,17.6063700726724,7397.71568258478,0.0,1.0
2015-10-14,22.3872,22.4099,22.3072,22.4099,1500,17.5884572999077,17.6062915078796,17.5256054656456,17.6062915078796,1909.2521548309,0.0,1.0
2015-10-15,22.719,22.719,22.593,22.593,1067,17.8491352825098,17.8491352825098,17.750143643547,17.750143643547,1358.11469946971,0.0,1.0
2015-10-16,22.6128,22.62,22.584,22.5955,2092,17.7656994725268,17.7713561376104,17.7430728121925,17.7521077633677,2662.77033860416,0.0,1.0
2015-10-19,22.63,22.6692,22.56,22.56,1602,17.7792126168932,17.8100100156816,17.7242172619139,17.7242172619139,2039.0813013594,0.0,1.0
2015-10-20,22.663,22.663,22.65,22.65,1013,17.8051389985263,17.8051389985263,17.7949255754587,17.7949255754587,1289.3816218958,0.0,1.0
2015-10-21,22.663,22.663,22.663,22.663,39,17.8051389985263,17.8051389985263,17.8051389985263,17.8051389985263,49.6405560256034,0.0,1.0
2015-10-22,22.8174,22.82,22.64,22.64,13169,17.9264430386522,17.9284857232657,17.787069096176,17.787069096176,16761.9610846454,0.0,1.0
2015-10-23,23.02,23.02,22.975,23.02,4259,18.085615308921,18.085615308921,18.0502611521485,18.085615308921,5421.00328494985,0.0,1.0
2015-10-26,22.9836,23.06,22.98,23.06,1473,18.0570177243317,18.117041226052,18.0541893917899,18.117041226052,1874.88561604394,0.0,1.0
2015-10-27,22.74,22.8307,22.74,22.8307,1688,17.8656338890036,17.9368921560983,17.8656338890036,17.9368921560983,2148.5450915697,0.0,1.0
2015-10-28,22.93,23.0716,22.83,23.0716,1853,18.0149069953761,18.12615474202,17.9363422025485,18.12615474202,2358.5628286011,0.0,1.0
2015-10-29,22.94,22.94,22.8605,22.8605,1751,18.0227634746589,18.0227634746589,17.9603044643609,17.9603044643609,2228.7336820726,0.0,1.0
2015-10-30,23.0,23.1111,23.0,23.03,2536,18.0699023503554,18.1571878351869,18.0699023503554,18.0934717882037,3227.90897643411,0.0,1.0
2015-11-02,23.12,23.15,23.04,23.04,3288,18.1641801017486,18.1877495395969,18.1013282674865,18.1013282674865,4185.08072338932,0.0,1.0
2015-11-03,23.0776,23.1,23.0776,23.09,4658,18.1308686295897,18.1484671431831,18.1308686295897,18.1406106639003,5928.86435813487,0.0,1.0
2015-11-04,22.9699,22.9699,22.9,22.94,3948,18.0462543477143,18.0462543477143,17.9913375575278,18.0227634746589,5025.15167151493,0.0,1.0
2015-11-05,23.02,23.115,22.9889,23.115,2478,18.085615308921,18.1602518621072,18.0611816583516,18.1602518621072,3154.08455978063,0.0,1.0
2015-11-06,22.821,22.87,22.82,22.825,2545,17.929271371194,17.9677681196795,17.9284857232657,17.9324139629071,3239.36448936308,0.0,1.0
2015-11-09,22.57,22.67,22.5423,22.67,31636,17.7320737411966,17.8106385340243,17.7103112935834,17.8106385340243,40267.4007801535,0.0,1.0
2015-11-10,22.4999,22.5,22.3487,22.3487,1670,17.6769998214244,17.6770783862173,17.5582098546691,17.5582098546691,2125.63406571174,0.0,1.0
2015-11-11,22.68,22.746,22.67,22.6804,5943,17.818495013307,17.8703477765733,17.8106385340243,17.8188092724783,7564.45703744002,0.0,1.0
2015-11-12,22.4613,22.4613,22.4613,22.4613,306,17.646673811393,17.646673811393,17.646673811393,17.646673811393,389.487439585502,0.0,1.0
2015-11-13,22.22,22.276,22.2089,22.2089,3733,17.4570969662999,17.5010932502834,17.448376274296,17.448376274296,4751.49219598916,0.0,1.0
2015-11-16,22.48,22.48,22.2601,22.2605,1183,17.6613654276518,17.6613654276518,17.4886014482238,17.4889157073951,1505.76353277663,0.0,1.0
2015-11-17,22.58,22.669,22.58,22.63,6512,17.7399302204794,17.809852886096,17.7399302204794,17.7792126168932,8288.70002150586,0.0,1.0
2015-11-18,22.58,22.58,22.58,22.58,97,17.7399302204794,17.7399302204794,17.7399302204794,17.7399302204794,123.464972679065,0.0,1.0
2015-11-19,22.86,22.87,22.86,22.87,1246,17.9599116403968,17.9677681196795,17.9599116403968,17.9677681196795,1585.95212327953,0.0,1.0
2015-11-20,22.81,22.89,22.81,22.89,1646,17.9206292439829,17.983481078245,17.9206292439829,17.983481078245,2095.08603123444,0.0,1.0
2015-11-23,22.6031,22.7799,22.585,22.7799,3007,17.7580786876226,17.8969812413418,17.7438584601208,17.8969812413418,3827.414153051,0.0,1.0
2015-11-24,22.49,22.49,22.49,22.49,228,17.6692219069345,17.6692219069345,17.6692219069345,17.6692219069345,290.206327534296,0.0,1.0
2015-11-25,22.66,22.7336,22.65,22.69,84453,17.8027820547415,17.8606057422626,17.7949255754587,17.8263514925898,107494.714821289,0.0,1.0
2015-11-27,22.66,22.66,22.66,22.66,3,17.8027820547415,17.8027820547415,17.8027820547415,17.8027820547415,3.81850430966179,0.0,1.0
2015-11-30,22.9485,22.9485,22.925,22.925,1188,18.0294414820492,18.0294414820492,18.0109787557347,18.0109787557347,1512.12770662607,0.0,1.0
2015-12-01,23.0299,23.0299,22.949,23.0065,1068,18.0933932234109,18.0933932234109,18.0298343060133,18.0750090618892,1359.3875342396,0.0,1.0
2015-12-02,22.86,22.869,22.86,22.869,1110,17.9599116403968,17.9669824717512,17.9599116403968,17.9669824717512,1412.84659457486,0.0,1.0
2015-12-03,22.7,22.9316,22.7,22.869,2313,17.8342079718725,18.0161640320613,17.8342079718725,17.9669824717512,2944.06682274925,0.0,1.0
2015-12-04,22.85,22.89,22.81,22.81,1925,17.952055161114,17.983481078245,17.9206292439829,17.9206292439829,2450.20693203298,0.0,1.0
2015-12-07,23.0118,23.0118,22.93,22.992,3926,18.0791729959091,18.0791729959091,18.0149069953761,18.0636171669292,4997.1493065774,0.0,1.0
2015-12-08,22.65,22.725,22.65,22.6905,7937,17.7949255754587,17.8538491700795,17.7949255754587,17.8267443165539,10102.4895685952,0.0,1.0
2015-12-09,22.5602,22.73,22.5,22.68,8843,17.7243743914995,17.8577774097208,17.6770783862173,17.818495013307,11255.6778701131,0.0,1.0
2015-12-10,22.63,22.6704,22.61,22.6105,55184,17.7792126168932,17.8109527931956,17.7634996583277,17.7638924822918,70240.1139414588,0.0,1.0
2015-12-11,22.2138,22.32,22.17,22.32,5490,17.4522259491446,17.5356617591275,17.4178145698861,17.5356617591275,6987.86288668108,0.0,1.0
2015-12-14,22.21,22.31,22.0451,22.31,9201,17.4492404870171,17.5278052798448,17.3196871436444,17.5278052798448,11711.3527177327,0.0,1.0
2015-12-15,22.3895,22.44,22.28,22.28,8503,17.5902642901427,17.6299395105207,17.5042358419965,17.5042358419965,10822.9140483514,0.0,1.0
2015-12-16,22.8242,22.8242,22.593,22.593,8132,17.9317854445645,17.9317854445645,17.750143643547,17.750143643547,10350.6923487232,0.0,1.0
2015-12-17,22.49,22.53,22.4801,22.4801,6645,17.6692219069345,17.7006478240656,17.6614439924446,17.6614439924446,8457.98704590088,0.0,1.0
2015-12-18,22.21,22.2448,22.2,22.242,4664,17.4492404870171,17.4765810349212,17.4413840077344,17.474381220722,5936.50136675422,0.0,1.0
2015-12-21,22.2205,22.2205,22.2,22.2204,3335,17.4956487101404,17.4956487101404,17.4795077232788,17.4955699736192,4235.64560124306,0.04857,1.0
2015-12-22,22.39,22.39,22.22,22.22,6873,17.6291071137033,17.6291071137033,17.495255027534,17.495255027534,8729.11310864873,0.0,1.0
2015-12-23,22.572,22.61,22.5301,22.5301,2794,17.7724075824257,17.8023274605106,17.739416980011,17.739416980011,3548.54387102641,0.0,1.0
2015-12-24,22.7338,22.8,22.7338,22.7844,693,17.8998032738503,17.951926850935,17.8998032738503,17.939643953616,880.150645175843,0.0,1.0
2015-12-28,22.719,22.73,22.6,22.7,6091,17.8881502687014,17.8968112860418,17.794453808383,17.873190329659,7735.92724352969,0.0,1.0
2015-12-29,22.9699,22.9799,22.86,22.89,9122,18.085700200583,18.0935738527106,17.9991687637006,18.0227897200835,11585.4750148543,0.0,1.0
2015-12-30,22.839,22.86,22.805,22.836,11390,17.9826340942327,17.9991687637006,17.9558636769988,17.9802719985944,14465.9680354298,0.0,1.0
2015-12-31,22.495,22.5988,22.49,22.56,12626,17.7117804610431,17.7935089701277,17.7078436349793,17.7629591998726,16035.7605281244,0.0,1.0
2016-01-04,22.04,22.04,21.8005,21.95,2631,17.3535292892372,17.3535292892372,17.1649553207811,17.2826664200888,3341.52431090569,0.0,1.0
2016-01-05,21.9778,21.99,21.8378,21.94,23016,17.3045551730035,17.3141610285992,17.1943240432171,17.2747927679612,29231.6699125068,0.0,1.0
2016-01-06,21.6102,21.669,21.52,21.55,10955,17.0151197207928,17.0614167953031,16.9440993786018,16.9677203349846,13913.4925222242,0.0,1.0
2016-01-07,21.354,21.4568,21.27,21.36,5458,16.8133967532836,16.8943378971554,16.7472580754118,16.8181209445602,6931.98011741668,0.0,1.0
2016-01-08,21.141,21.3135,21.141,21.3135,252,16.6456879629657,16.7815084621668,16.6456879629657,16.7815084621668,320.054780063942,0.0,1.0
2016-01-11,21.1153,21.1928,21.1153,21.1928,974,16.6254526769977,16.6864734809867,16.6254526769977,16.6864734809867,1237.03712612016,0.0,1.0
2016-01-12,21.4695,21.47,21.3201,21.3201,2024,16.9043374353574,16.9047311179638,16.786705072571,16.786705072571,2570.59870971993,0.0,1.0
2016-01-13,21.064,21.4333,21.064,21.4333,615,16.5850608415831,16.8758348146555,16.5850608415831,16.8758348146555,781.086070394148,0.0,1.0
2016-01-14,21.205,21.205,20.9301,21.05,3477,16.6960793365823,16.6960793365823,16.4796326395945,16.5740377286045,4415.99392969179,0.0,1.0
2016-01-15,20.505,20.585,20.42,20.585,6445,16.1449236876501,16.2079129046709,16.0779976445655,16.2079129046709,8185.52800600045,0.0,1.0
2016-01-19,20.793,20.8466,20.793,20.811,17533,16.3716848689251,16.413887644329,16.3716848689251,16.3858574427548,22267.9383288139,0.0,1.0
2016-01-20,20.43,20.43,20.16,20.42,7975,16.0858712966931,16.0858712966931,15.8732826892478,16.0779976445655,10128.717742103,0.0,1.0
2016-01-21,20.46,20.56,20.4,20.53,86434,16.1094922530759,16.1882287743519,16.0622503403103,16.1646078179691,109776.24944463,0.0,1.0
2016-01-22,21.03,21.0876,20.97,20.97,690,16.5582904243493,16.6036426606043,16.5110485115837,16.5110485115837,876.3404692227,0.0,1.0
2016-01-25,21.09,21.12,21.09,21.11,2184,16.6055323371149,16.6291532934977,16.6055323371149,16.6212796413701,2773.8080938875,0.0,1.0
2016-01-26,21.249,21.249,21.04,21.04,2510,16.7307234059438,16.7307234059438,16.5661640764769,16.5661640764769,3187.84721412895,0.0,1.0
2016-01-27,21.1763,21.34,21.1763,21.34,2733,16.6734819549761,16.802373640305,16.6734819549761,16.802373640305,3471.07029331253,0.0,1.0
2016-01-28,21.1501,21.2099,21.085,21.085,9598,16.6528529864018,16.6999374261249,16.6015955110511,16.6015955110511,12190.0229327529,0.0,1.0
2016-01-29,21.4252,21.4334,21.2002,21.2002,4858,16.8694571564322,16.8759135511768,16.6922999835611,16.6922999835611,6169.94492678821,0.0,1.0
2016-02-01,21.554,21.57,21.358,21.358,8208,16.9708697958357,16.9834676392398,16.8165462141347,16.8165462141347,10424.641407797,0.0,1.0
2016-02-02,21.0801,21.2163,21.0801,21.174,4470,16.5977374215086,16.7049765634865,16.5977374215086,16.6716710149868,5677.16217018183,0.0,1.0
2016-02-03,21.42,21.4218,21.11,21.11,1559,16.8653628573258,16.8667801147088,16.6212796413701,16.6212796413701,1980.02143698289,0.0,1.0
2016-02-04,21.1908,21.339,21.1908,21.339,1848,16.6848987505611,16.8015862750922,16.6848987505611,16.8015862750922,2347.06838713559,0.0,1.0
2016-02-05,20.905,21.2101,20.901,21.2101,5467,16.4598697727542,16.7000948991674,16.4567203119032,16.7000948991674,6943.41064527611,0.0,1.0
2016-02-08,20.411,20.53,20.4047,20.53,1863,16.0709113576507,16.1646078179691,16.0659509568103,16.1646078179691,2366.11926690128,0.0,1.0
2016-02-09,20.4304,20.4304,20.2636,20.3536,3130,16.0861862427782,16.0861862427782,15.9548537252898,16.0257165944382,3975.28357777834,0.0,1.0
2016-02-10,20.56,20.61,20.54,20.5975,6583,16.1882287743519,16.2275970349899,16.1724814700967,16.2177549698304,8360.796099845,0.0,1.0
2016-02-11,20.2348,20.275,20.2139,20.271,1602,15.9321776071623,15.9638296887152,15.9157216742156,15.9606802278642,2034.63395897792,0.0,1.0
2016-02-12,20.4159,20.4159,20.3847,20.3847,1225,16.0747694471932,16.0747694471932,16.0502036525551,16.0502036525551,1555.82184753305,0.0,1.0
2016-02-16,20.788,20.788,20.69,20.76,703,16.3677480428613,16.3677480428613,16.2905862520108,16.345701816904,892.851231686316,0.0,1.0
2016-02-17,21.1758,21.1758,21.0601,21.0601,850,16.6730882723697,16.6730882723697,16.5819901172534,16.5819901172534,1079.54985339029,0.0,1.0
2016-02-18,21.2264,21.2264,21.2264,21.2264,195,16.7129289521354,16.7129289521354,16.7129289521354,16.7129289521354,247.661436954242,0.0,1.0
2016-02-19,21.24,21.24,21.18,21.211,2266,16.7236371190289,16.7236371190289,16.6763952062633,16.7008035278589,2877.9529032734,0.0,1.0
2016-02-22,21.29,21.29,21.2,21.2575,3679,16.763005379667,16.763005379667,16.6921425105185,16.7374160102523,4672.54577720335,0.0,1.0
2016-02-23,21.073,21.2,21.0551,21.2,2042,16.592147128498,16.6921425105185,16.5780532911896,16.6921425105185,2593.45976543877,0.0,1.0
2016-02-24,20.64,20.64,20.64,20.64,801,16.2512179913728,16.2512179913728,16.2512179913728,16.2512179913728,1017.31697948896,0.0,1.0
2016-02-25,21.17,21.17,20.945,20.945,1297,16.6685215541357,16.6685215541357,16.4913643812647,16.4913643812647,1647.26607040847,0.0,1.0
2016-02-26,21.01,21.1271,20.99,21.1178,3254,16.5425431200941,16.6347435865083,16.5267958158389,16.6274210900296,4132.77085050821,0.0,1.0
2016-02-29,21.0,21.0,21.0,21.0,1001,16.5346694679665,16.5346694679665,16.5346694679665,16.5346694679665,1271.32870969844,0.0,1.0
2016-03-01,21.51,21.52,21.438,21.438,2610,16.9362257264742,16.9440993786018,16.8795354311555,16.8795354311555,3314.8530792337,0.0,1.0
2016-03-02,21.3,21.336,21.25,21.25,5862,16.7708790317946,16.7992241794539,16.7315107711565,16.7315107711565,7445.0838124398,0.0,1.0
2016-03-03,21.4439,21.4439,21.3,21.3,2658,16.8841808859108,16.8841808859108,16.7708790317946,16.7708790317946,3375.81589448396,0.0,1.0
2016-03-04,21.65,21.65,21.65,21.65,578,17.0464568562607,17.0464568562607,17.0464568562607,17.0464568562607,734.093900305391,0.0,1.0
2016-03-07,21.577,21.64,21.577,21.64,397,16.9889791957292,17.0385832041331,16.9889791957292,17.0385832041331,504.213284465814,0.0,1.0
2016-03-08,21.5392,21.5392,21.5392,21.5392,772,16.9592167906868,16.9592167906868,16.9592167906868,16.9592167906868,980.485278608589,0.0,1.0
2016-03-09,21.51,21.5401,21.5,21.52,743,16.9362257264742,16.9599254193783,16.9283520743466,16.9440993786018,943.653577728214,0.0,1.0
2016-03-10,21.46,21.71,21.46,21.71,1874,16.8968574658362,17.0936987690263,16.8968574658362,17.0936987690263,2380.08991206282,0.0,1.0
2016-03-11,21.9034,21.9034,21.76,21.76,840,17.2459752011741,17.2459752011741,17.1330670296643,17.1330670296643,1066.84926687981,0.0,1.0
2016-03-14,21.9304,21.98,21.9304,21.9401,1623,17.2672340619187,17.3062873764716,17.2672340619187,17.2748715044824,2061.30519064991,0.0,1.0
2016-03-15,21.81,21.832,21.81,21.81,842,17.1724352903023,17.189757324983,17.1724352903023,17.1724352903023,1069.38938418191,0.0,1.0
2016-03-16,22.05,22.05,21.9793,21.9793,4199,17.3614029413648,17.3614029413648,17.3057362208226,17.3057362208226,5332.976275748,0.0,1.0
2016-03-17,22.12,22.13,22.06,22.06,7908,17.416518506258,17.4243921583856,17.3692765934924,17.3692765934924,10043.6238124828,0.0,1.0
2016-03-18,22.15,22.18,22.14,22.14,15683,17.4401394626408,17.4637604190236,17.4322658105132,17.4322658105132,19918.3298243763,0.0,1.0
2016-03-21,21.9,21.96,21.89,21.91,10308,17.317113648147,17.3645577951283,17.3092062903168,17.3250210059772,13035.9599519147,0.09375,1.0
2016-03-22,21.868,21.868,21.71,21.78,47857,17.2918101030904,17.2918101030904,17.1668738493732,17.2222253541846,60522.1124775689,0.0,1.0
2016-03-23,21.89,21.92,21.88,21.92,4301,17.3092062903168,17.3329283638074,17.3012989324866,17.3329283638074,5439.23784955231,0.0,1.0
2016-03-24,21.6982,21.75,21.6405,21.67,15830,17.1575431671335,17.198503280694,17.1119177124532,17.1352444180523,20019.3292625931,0.0,1.0
2016-03-28,21.7545,21.82,21.7545,21.82,1220,17.2020615917176,17.2538547855054,17.2020615917176,17.2538547855054,1542.86681619479,0.0,1.0
2016-03-29,22.0356,22.0356,21.7769,21.7769,4401,17.4243374203246,17.4243374203246,17.2197740732572,17.2197740732572,5565.70234268302,0.0,1.0
2016-03-30,22.35,22.483,22.35,22.38,3729,17.6729447505062,17.7781126096479,17.6729447505062,17.6966668239968,4715.86094884458,0.0,1.0
2016-03-31,22.3401,22.45,22.33,22.45,4196,17.6651164662543,17.7520183288083,17.6571300348458,17.7520183288083,5306.45013176505,0.0,1.0
2016-04-01,21.88,21.88,21.845,21.88,455,17.3012989324866,17.3012989324866,17.2736231800809,17.3012989324866,575.41344374478,0.0,1.0
2016-04-04,22.21,22.31,22.21,22.31,1700,17.5622417408834,17.6413153191854,17.5622417408834,17.6413153191854,2149.89638322225,0.0,1.0
2016-04-05,22.21,22.21,22.21,22.21,49,17.5622417408834,17.5622417408834,17.5622417408834,17.5622417408834,61.967601634053,0.0,1.0
2016-04-06,22.0671,22.0679,22.014,22.014,3078,17.4492455974897,17.4498781861162,17.4072575274114,17.4072575274114,3892.57709856359,0.0,1.0
2016-04-07,21.964,21.99,21.964,21.99,761,17.3677207382603,17.3882798686189,17.3677207382603,17.3882798686189,962.394792724787,0.0,1.0
2016-04-08,21.964,21.964,21.964,21.964,1,17.3677207382603,17.3677207382603,17.3677207382603,17.3677207382603,1.26464493130721,0.0,1.0
2016-04-11,22.08,22.23,22.08,22.2181,2700,17.4594460890907,17.5780564565438,17.4594460890907,17.5686467007258,3414.54131452946,0.0,1.0
2016-04-12,22.2201,22.269,22.0743,22.0743,1533,17.5702281722919,17.6088951520816,17.4549388951275,17.4549388951275,1938.70067969394,0.0,1.0
2016-04-13,22.2201,22.2201,22.2201,22.2201,77,17.5702281722919,17.5702281722919,17.5702281722919,17.5702281722919,97.3776597106548,0.0,1.0
2016-04-14,22.394,22.42,22.3403,22.42,1377,17.7077371249591,17.7282962553176,17.6652746134109,17.7282962553176,1741.41607041003,0.0,1.0
2016-04-15,22.397,22.397,22.3793,22.3811,1392,17.7101093323082,17.7101093323082,17.6961133089487,17.6975366333581,1760.38574437963,0.0,1.0
2016-04-18,22.5524,22.5524,22.5001,22.5305,5842,17.8329896729895,17.8329896729895,17.7916341915376,17.8156725593414,7388.05568869672,0.0,1.0
2016-04-19,22.9744,23.0,22.9744,23.0,1087,18.1666801734242,18.1869230094695,18.1666801734242,18.1869230094695,1374.66904033093,0.0,1.0
2016-04-20,22.8501,22.959,22.85,22.92,3903,18.0683917155947,18.1545028423656,18.0683126420164,18.1236641468278,4935.90916689204,0.0,1.0
2016-04-21,22.5493,22.63,22.5486,22.63,1153,17.8305383920622,17.8943507697519,17.8299848770141,17.8943507697519,1458.13560579721,0.0,1.0
2016-04-22,22.45,22.45,22.375,22.45,14047,17.7520183288083,17.7520183288083,17.6927131450817,17.7520183288083,17764.4673500723,0.0,1.0
2016-04-25,22.45,22.48,22.4499,22.48,7768,17.7520183288083,17.7757404022989,17.75193925523,17.7757404022989,9823.76182639436,0.0,1.0
2016-04-26,22.45,22.45,22.45,22.45,0,17.7520183288083,17.7520183288083,17.7520183288083,17.7520183288083,0,0.0,1.0
2016-04-27,22.6126,22.6126,22.6126,22.6126,283,17.8805919671274,17.8805919671274,17.8805919671274,17.8805919671274,357.894515559939,0.0,1.0
2016-04-28,22.43,22.43,22.41,22.41,608,17.7362036131478,17.7362036131478,17.7203888974874,17.7203888974874,768.904118234784,0.0,1.0
2016-04-29,22.39,22.4357,22.39,22.4357,570,17.704574181827,17.7407108071111,17.704574181827,17.7407108071111,720.847610845109,0.0,1.0
2016-05-02,22.62,22.62,22.54,22.6,4298,17.8864434119217,17.8864434119217,17.8231845492801,17.8706286962613,5435.44391475838,0.0,1.0
2016-05-03,22.362,22.43,22.3101,22.3101,3847,17.6824335799025,17.7362036131478,17.6413943927637,17.6413943927637,4865.08905073881,0.0,1.0
2016-05-04,22.0575,22.1,22.05,22.07,3049,17.4416545339727,17.4752608047511,17.4357240156001,17.4515387312605,3855.90239555568,0.0,1.0
2016-05-05,21.97,22.08,21.97,22.0,9608,17.3724651529585,17.4594460890907,17.3724651529585,17.3961872264491,12150.7084999996,0.0,1.0
2016-05-06,22.0,22.012,21.97,21.97,935,17.3961872264491,17.4056760558453,17.3724651529585,17.3724651529585,1182.44301077224,0.0,1.0
2016-05-09,22.1784,22.19,22.16,22.19,2378,17.5372544901399,17.546427025223,17.5227049517323,17.546427025223,3007.32564664854,0.0,1.0
2016-05-10,22.259,22.259,22.2555,22.2555,1300,17.6009877942514,17.6009877942514,17.5982202190108,17.5982202190108,1644.03841069937,0.0,1.0
2016-05-11,22.212,22.212,22.212,22.212,334,17.5638232124494,17.5638232124494,17.5638232124494,17.5638232124494,422.391407056607,0.0,1.0
2016-05-12,22.17,22.3195,22.17,22.3195,750,17.5306123095625,17.6488273091241,17.5306123095625,17.6488273091241,948.483698480408,0.0,1.0
2016-05-13,22.17,22.17,22.17,22.17,24,17.5306123095625,17.5306123095625,17.5306123095625,17.5306123095625,30.351478351373,0.0,1.0
2016-05-16,22.1337,22.18,22.01,22.05,5038,17.5019086006389,17.5385196673927,17.4040945842793,17.4357240156001,6371.28116392571,0.0,1.0
2016-05-17,22.1337,22.1337,22.1337,22.1337,50,17.5019086006389,17.5019086006389,17.5019086006389,17.5019086006389,63.2322465653604,0.0,1.0
2016-05-18,21.8536,21.8536,21.8536,21.8536,930,17.2804235078149,17.2804235078149,17.2804235078149,17.2804235078149,1176.1197861157,0.0,1.0
2016-05-19,21.705,21.8,21.705,21.76,1982,17.162920170458,17.238040069845,17.162920170458,17.2064106385242,2506.52625385089,0.0,1.0
2016-05-20,21.705,21.705,21.705,21.705,0,17.162920170458,17.162920170458,17.162920170458,17.162920170458,0,0.0,1.0
2016-05-23,21.9095,21.9095,21.89,21.89,4180,17.3246256380857,17.3246256380857,17.3092062903168,17.3092062903168,5286.21581286413,0.0,1.0
2016-05-24,22.23,22.23,22.07,22.07,1594,17.5780564565438,17.5780564565438,17.4515387312605,17.4515387312605,2015.84402050368,0.0,1.0
2016-05-25,22.3725,22.3799,22.3559,22.3799,1700,17.6907363056242,17.6965877504185,17.677610091626,17.6965877504185,2149.89638322225,0.0,1.0
2016-05-26,22.4424,22.4424,22.4347,22.4347,866,17.7460087368573,17.7460087368573,17.739920071328,17.739920071328,1095.18251051204,0.0,1.0
2016-05-27,22.44,22.44,22.39,22.39,1457,17.7441109709781,17.7441109709781,17.704574181827,17.704574181827,1842.5876649146,0.0,1.0
2016-05-31,22.318,22.318,22.318,22.318,315,17.6476412054496,17.6476412054496,17.6476412054496,17.6476412054496,398.363153361769,0.0,1.0
2016-06-01,22.4283,22.4283,22.35,22.35,297,17.7348593623167,17.7348593623167,17.6729447505062,17.6729447505062,375.599544598241,0.0,1.0
2016-06-02,22.4222,22.446,22.41,22.446,1463,17.7300358740403,17.7488553856762,17.7203888974874,17.7488553856762,1850.17553450244,0.0,1.0
2016-06-03,22.6135,22.6135,22.47,22.5,1827,17.8813036293321,17.8813036293321,17.7678330444687,17.7915551179593,2310.50628949827,0.0,1.0
2016-06-06,22.7424,22.77,22.7424,22.77,1406,17.9832294717634,18.0050537793748,17.9832294717634,18.0050537793748,1778.09077341794,0.0,1.0
2016-06-07,22.9028,22.9028,22.9028,22.9028,579,18.1100634913599,18.1100634913599,18.1100634913599,18.1100634913599,732.229415226873,0.0,1.0
2016-06-08,22.8868,22.93,22.869,22.869,26950,18.0974117188316,18.1315715046581,18.0833366218938,18.0833366218938,34082.1808987292,0.0,1.0
2016-06-09,22.63,22.66,22.5901,22.5901,690,17.8943507697519,17.9180728432425,17.8628004120094,17.8628004120094,872.605002601975,0.0,1.0
2016-06-10,21.87,22.0205,21.8245,22.0204,1540,17.2933915746564,17.412397310001,17.257413096529,17.4123182364227,1947.5531942131,0.0,1.0
2016-06-13,21.55,21.69,21.55,21.69,692,17.0403561240899,17.1510591337127,17.0403561240899,17.1510591337127,875.134292464587,0.0,1.0
2016-06-14,21.13,21.26,21.13,21.26,1693,16.7082470952213,16.811042747014,16.7082470952213,16.811042747014,2141.0438687031,0.0,1.0
2016-06-15,21.432,21.432,21.432,21.432,534,16.9470493016935,16.9470493016935,16.9470493016935,16.9470493016935,675.320393318048,0.0,1.0
2016-06-16,21.03,21.04,20.95,21.04,3472,16.6291735169193,16.6370808747495,16.5659146542776,16.6370808747495,4390.84720149862,0.0,1.0
2016-06-17,21.61,21.62,21.4276,21.44,36294,17.0878002710711,17.0957076289013,16.9435700642482,16.9533751879576,45899.0231368638,0.0,1.0
2016-06-20,21.915,22.04,21.915,22.0299,66497,17.5899174932891,17.6902478463195,17.5899174932891,17.6821411537946,82847.5605730375,0.33,1.0
2016-06-21,22.1612,22.2,21.9457,21.9457,17815,17.7875281566177,17.8186706981984,17.6145586279933,17.6145586279933,22195.426735171,0.0,1.0
2016-06-22,22.05,22.1855,22.05,22.18,17089,17.6982742745619,17.8070323772468,17.6982742745619,17.8026178417135,21290.9148177006,0.0,1.0
2016-06-23,22.5,22.52,22.34,22.49,3827,18.0594635454713,18.0755164019562,17.9310406935924,18.0514371172289,4767.99877156887,0.0,1.0
2016-06-24,20.53,21.11,20.41,20.76,61045,16.4782571817123,16.9437900197733,16.3819400428031,16.6628650312882,76055.000002723,0.0,1.0
2016-06-27,20.05,20.23,19.81,20.23,48020,16.0929886260756,16.2374643344393,15.9003543482572,16.2374643344393,59827.3585081621,0.0,1.0
2016-06-28,20.73,20.73,20.492,20.6799,9721,16.6387857465609,16.6387857465609,16.447756754391,16.5985733410663,12111.2401511421,0.0,1.0
2016-06-29,21.07,21.106,21.06,21.106,6035,16.9116843068036,16.9405794484763,16.9036578785612,16.9405794484763,7518.91104949519,0.0,1.0
2016-06-30,21.49,21.4999,21.211,21.211,10602,17.2487942929857,17.2567404569457,17.0248569450219,17.0248569450219,13208.8641171082,0.0,1.0
2016-07-01,21.58,21.61,21.58,21.61,852,17.3210321471676,17.3451114318949,17.3210321471676,17.3451114318949,1061.49332463462,0.0,1.0
2016-07-05,21.0271,21.182,21.0271,21.17,4268,16.8772509296436,17.0015803031188,16.8772509296436,16.9919485892279,5317.43369664381,0.0,1.0
2016-07-06,20.9201,20.97,20.68,20.75,6454,16.7913681474495,16.8314200243793,16.5986536053488,16.6548386030458,8040.93652252562,0.0,1.0
2016-07-07,20.8404,20.96,20.8404,20.96,1630,16.7273975143574,16.8233935961368,16.7273975143574,16.8233935961368,2030.79121966481,0.0,1.0
2016-07-08,21.138,21.15,21.13,21.1306,750,16.9662640188521,16.975895732743,16.9598428762582,16.9603244619527,934.413137882586,0.0,1.0
2016-07-11,21.4986,21.4986,21.3701,21.4614,39490,17.2556970212742,17.2556970212742,17.152557418359,17.2258387082124,49199.9664199777,0.0,1.0
2016-07-12,21.63,21.72,21.62,21.62,9845,17.3611642883798,17.4334021425616,17.3531378601373,17.3531378601373,12265.7297899387,0.0,1.0
2016-07-13,21.81,21.81,21.81,21.81,491,17.5056399967435,17.5056399967435,17.5056399967435,17.5056399967435,611.729134267133,0.0,1.0
2016-07-14,21.88,21.8968,21.855,21.89,912,17.5618249944406,17.5753093938878,17.5417589238345,17.569851422683,1136.24637566522,0.0,1.0
2016-07-15,21.75,21.77,21.73,21.77,2571,17.4574814272889,17.4735342837738,17.4414285708041,17.4735342837738,3203.16823666151,0.0,1.0
2016-07-18,21.8001,21.84,21.76,21.76,862,17.4976938327835,17.5297192814708,17.4655078555314,17.4655078555314,1073.95216647305,0.0,1.0
2016-07-19,21.64,21.67,21.64,21.65,802,17.3691907166222,17.3932700013495,17.3691907166222,17.3772171448646,999.199115442443,0.0,1.0
2016-07-20,21.82,21.84,21.81,21.84,927,17.513666424986,17.5297192814708,17.5056399967435,17.5297192814708,1154.93463842287,0.0,1.0
2016-07-21,21.68,21.79,21.68,21.76,1903,17.4012964295919,17.4895871402587,17.4012964295919,17.4655078555314,2370.91760185408,0.0,1.0
2016-07-22,21.78,21.78,21.72,21.76,2936,17.4815607120162,17.4815607120162,17.4334021425616,17.4655078555314,3657.91596376437,0.0,1.0
2016-07-25,21.81,21.81,21.77,21.77,289,17.5056399967435,17.5056399967435,17.4735342837738,17.4735342837738,360.060529130757,0.0,1.0
2016-07-26,21.88,21.88,21.82,21.82,316,17.5618249944406,17.5618249944406,17.513666424986,17.513666424986,393.699402094528,0.0,1.0
2016-07-27,22.07,22.07,21.92,21.9455,4254,17.7143271310468,17.7143271310468,17.5939307074103,17.6143980994285,5299.99131807001,0.0,1.0
2016-07-28,22.12,22.13,22.04,22.045,2597,17.7544592722589,17.7624857005013,17.6902478463195,17.6942610604407,3235.56122544143,0.0,1.0
2016-07-29,22.3,22.305,22.19,22.19,4109,17.8989349806227,17.9029481947439,17.8106442699559,17.8106442699559,5119.33811141272,0.0,1.0
2016-08-01,22.12,22.25,22.12,22.25,2785,17.7544592722589,17.8588028394105,17.7544592722589,17.8588028394105,3469.787452004,0.0,1.0
2016-08-02,22.17,22.1899,22.11,22.16,10356,17.7945914134711,17.8105640056735,17.7464328440165,17.7865649852286,12902.3766078827,0.0,1.0
2016-08-03,21.98,22.0,21.91,21.98,35848,17.6420892768649,17.6581421333497,17.5859042791679,17.6420892768649,44662.4562224198,0.0,1.0
2016-08-04,22.0,22.005,21.98,21.98,1784,17.6581421333497,17.662155347471,17.6420892768649,17.6420892768649,2222.65738397671,0.0,1.0
2016-08-05,22.07,22.12,22.02,22.0499,24865,17.7143271310468,17.7544592722589,17.6741949898346,17.6981940102795,30978.9102312672,0.0,1.0
2016-08-08,21.94,21.9758,21.94,21.97,757,17.6099835638951,17.6387181770031,17.6099835638951,17.6340628486224,943.134327169491,0.0,1.0
2016-08-09,22.15,22.24,22.08,22.1,45738,17.7785385569862,17.8507764111681,17.7223535592892,17.7384064157741,56984.2508006316,0.0,1.0
2016-08-10,22.3,22.39,22.3,22.39,11656,17.8989349806227,17.9711728348046,17.8989349806227,17.9711728348046,14522.0260468792,0.0,1.0
2016-08-11,22.48,22.48,22.46,22.46,231,18.0434106889865,18.0434106889865,18.0273578325016,18.0273578325016,287.799246467835,0.0,1.0
2016-08-12,22.45,22.56,22.4301,22.56,3310,18.0193314042592,18.1076221149259,18.0033588120567,18.1076221149259,4123.8766485218,0.0,1.0
2016-08-15,22.5,22.5699,22.5,22.53,800,18.0594635454713,18.1155682788859,18.0594635454713,18.0835428301986,996.707347074758,0.0,1.0
2016-08-16,22.494,22.52,22.494,22.52,1881,18.0546476885259,18.0755164019562,18.0546476885259,18.0755164019562,2343.50814980952,0.0,1.0
2016-08-17,22.45,22.5099,22.29,22.3299,3295,18.0193314042592,18.0674097094313,17.8909085523803,17.9229340010676,4105.18838576415,0.0,1.0
2016-08-18,22.59,22.59,22.55,22.55,200,18.1317013996532,18.1317013996532,18.0995956866835,18.0995956866835,249.176836768689,0.0,1.0
2016-08-19,22.42,22.42,22.42,22.42,100,17.9952521195319,17.9952521195319,17.9952521195319,17.9952521195319,124.588418384344,0.0,1.0
2016-08-22,22.5,22.55,22.49,22.4901,7249,18.0594635454713,18.0995956866835,18.0514371172289,18.0515173815113,9031.41444868115,0.0,1.0
2016-08-23,22.55,22.7099,22.55,22.6886,3018,18.0995956866835,18.22793827428,18.0995956866835,18.2108419821236,3760.07846683952,0.0,1.0
2016-08-24,22.5396,22.62,22.47,22.474,30245,18.0912482013114,18.1557806843805,18.035384260744,18.038594832041,37681.7671403449,0.0,1.0
2016-08-25,22.401,22.45,22.38,22.44,1517,17.9800019058712,18.0193314042592,17.9631464065621,18.0113049760167,1890.00630689051,0.0,1.0
2016-08-26,22.29,22.48,22.283,22.48,459,17.8909085523803,18.0434106889865,17.8852900526106,18.0434106889865,571.86084038414,0.0,1.0
2016-08-29,22.22,22.22,22.21,22.21,681,17.8347235546832,17.8347235546832,17.8266971264408,17.8266971264408,848.447129197388,0.0,1.0
2016-08-30,22.2604,22.2604,22.18,22.25,6551,17.8671503247827,17.8671503247827,17.8026178417135,17.8588028394105,8161.78728835839,0.0,1.0
2016-08-31,22.13,22.1799,22.0599,22.1599,5061,17.7624857005013,17.8025375774311,17.7062204385219,17.7864847209462,6305.4198544317,0.0,1.0
2016-09-01,22.27,22.27,22.13,22.18,4938,17.8748556958954,17.8748556958954,17.7624857005013,17.8026178417135,6152.17609981893,0.0,1.0
2016-09-02,22.54,22.55,22.45,22.45,957,18.091569258441,18.0995956866835,18.0193314042592,18.0193314042592,1192.31116393818,0.0,1.0
2016-09-06,22.7098,22.7182,22.57,22.62,2188,18.2278580099975,18.2346002097212,18.1156485431683,18.1557806843805,2725.99459424947,0.0,1.0
2016-09-07,22.677,22.78,22.677,22.74,8809,18.2015313253624,18.2842035362594,18.2015313253624,18.2520978232897,10974.9937754769,0.0,1.0
2016-09-08,22.66,22.75,22.58,22.71,24412,18.1878863973502,18.2601242515321,18.1236749714108,18.2280185385624,30414.5246959862,0.0,1.0
2016-09-09,22.1214,22.29,22.1068,22.2899,6271,17.7555829722129,17.8909085523803,17.7438643869789,17.8908282880978,7812.93971688223,0.0,1.0
2016-09-12,22.167,22.167,22.085,22.12,3777,17.7921834849983,17.7921834849983,17.7263667734104,17.7544592722589,4705.70456237671,0.0,1.0
2016-09-13,21.996,22.19,21.996,22.19,986,17.6549315620528,17.8106442699559,17.6549315620528,17.8106442699559,1228.44180526964,0.0,1.0
2016-09-14,21.9789,22.04,21.9789,22.04,565,17.6412063697582,17.6902478463195,17.6412063697582,17.6902478463195,703.924563871547,0.0,1.0
2016-09-15,22.17,22.23,22.0199,22.0199,9956,17.7945914134711,17.8427499829257,17.6741147255522,17.6741147255522,12404.0229343453,0.0,1.0
2016-09-16,21.855,21.92,21.816,21.9,3885,17.5417589238345,17.5939307074103,17.510455853689,17.5778778509254,4840.26005423178,0.0,1.0
2016-09-19,22.0347,22.09,22.006,22.09,792,17.685993839351,17.7303799875316,17.6629579902952,17.7303799875316,986.740273604008,0.0,1.0
2016-09-20,22.102,22.3,22.102,22.3,8463,17.7400117014225,17.8989349806227,17.7400117014225,17.8989349806227,10543.9178478671,0.0,1.0
2016-09-21,22.06,22.11,22.06,22.1,777,17.7063007028043,17.7464328440165,17.7063007028043,17.7384064157741,968.052010846359,0.0,1.0
2016-09-22,22.62,22.68,22.6,22.63,5764,18.1557806843805,18.2039392538351,18.1397278278956,18.1638071126229,7181.27643567362,0.0,1.0
2016-09-23,22.4864,22.49,22.44,22.46,13960,18.0485476030616,18.0514371172289,18.0113049760167,18.0273578325016,17392.5432064545,0.0,1.0
2016-09-26,22.19,22.19,22.19,22.19,107,17.8588028394105,17.8588028394105,17.8588028394105,17.8588028394105,132.950121088765,0.06,1.0
2016-09-27,22.22,22.24,22.05,22.11,788,17.8829472326139,17.8990434947494,17.7461290044616,17.7944177908683,979.10930297146,0.0,1.0
2016-09-28,22.428,22.428,22.21,22.21,900,18.0503483588238,18.0503483588238,17.8748991015461,17.8748991015461,1118.27204654101,0.0,1.0
2016-09-29,22.04,22.2899,22.04,22.245,8766,17.7380808733938,17.9392036687777,17.7380808733938,17.9030675602833,10891.9697333094,0.0,1.0
2016-09-30,22.28,22.29,22.12,22.125,1131,17.9312360190206,17.9392841500884,17.802465921936,17.8064899874699,1405.2952051532,0.0,1.0
2016-10-03,22.23,22.24,22.17,22.24,14505,17.8909953636817,17.8990434947494,17.842706577275,17.8990434947494,18022.8178167526,0.0,1.0
2016-10-04,22.22,22.46,22.22,22.46,3944,17.8829472326139,18.0761023782407,17.8829472326139,18.0761023782407,4900.51661284193,0.0,1.0
2016-10-05,22.17,22.17,22.16,22.17,2234,17.842706577275,17.842706577275,17.8346584462072,17.842706577275,2775.79972441401,0.0,1.0
2016-10-06,21.98,22.0146,21.98,22.0146,471,17.6897920869871,17.7176386204816,17.6897920869871,17.7176386204816,585.229037689794,0.0,1.0
2016-10-07,21.66,21.66,21.66,21.66,356,17.432251892818,17.432251892818,17.432251892818,17.432251892818,442.338720631778,0.0,1.0
2016-10-10,21.79,21.8007,21.75,21.75,2615,17.5368775966992,17.5454890969417,17.5046850724281,17.5046850724281,3249.20155744971,0.0,1.0
2016-10-11,21.4668,21.72,21.444,21.72,10191,17.2767620005885,17.4805406792247,17.2584122617539,17.4805406792247,12662.5671403327,0.0,1.0
2016-10-12,21.4,21.44,21.36,21.44,1270,17.2230004850557,17.2551930093268,17.1908079607845,17.2551930093268,1578.00611011898,0.0,1.0
2016-10-13,21.35,21.35,21.2,21.2,9283,17.1827598297168,17.1827598297168,17.0620378637,17.0620378637,11534.3548978224,0.0,1.0
2016-10-14,21.3301,21.46,21.3301,21.46,2316,17.1667440488919,17.2712892714624,17.1667440488919,17.2712892714624,2877.68673309886,0.0,1.0
2016-10-17,21.22,21.23,21.22,21.23,201,17.0781341258356,17.0861822569034,17.0781341258356,17.0861822569034,249.747423727492,0.0,1.0
2016-10-18,21.469,21.4698,21.45,21.45,1347,17.2785325894234,17.2791764399088,17.2632411403946,17.2632411403946,1673.68049632304,0.0,1.0
2016-10-19,21.4536,21.4536,21.4536,21.4536,180,17.266138467579,17.266138467579,17.266138467579,17.266138467579,223.654409308202,0.0,1.0
2016-10-20,21.3674,21.416,21.3599,21.416,3752,17.1967635777747,17.2358774947641,17.1907274794739,17.2358774947641,4661.95190957985,0.0,1.0
2016-10-21,21.2581,21.2581,21.19,21.19,341,17.1087975052038,17.1087975052038,17.0539897326322,17.0539897326322,423.700853189428,0.0,1.0
2016-10-24,21.22,21.2792,21.22,21.2792,493,17.0781341258356,17.1257790617569,17.0781341258356,17.1257790617569,612.564576605241,0.0,1.0
2016-10-25,21.1952,21.1952,21.16,21.16,1177,17.0581747607875,17.0581747607875,17.0298453394289,17.0298453394289,1462.45133197641,0.0,1.0
2016-10-26,21.1952,21.1952,21.1952,21.1952,8,17.0581747607875,17.0581747607875,17.0581747607875,17.0581747607875,9.9401959692534,0.0,1.0
2016-10-27,21.1164,21.1164,21.1,21.1,3178,16.9947554879733,16.9947554879733,16.9815565530222,16.9815565530222,3948.74284878593,0.0,1.0
2016-10-28,21.01,21.0101,21.01,21.01,900,16.9091233734121,16.9092038547228,16.9091233734121,16.9091233734121,1118.27204654101,0.0,1.0
2016-10-31,20.96,20.99,20.94,20.94,805,16.8688827180732,16.8930271112766,16.8527864559377,16.8527864559377,1000.23221940613,0.0,1.0
2016-11-01,20.93,21.0,20.9,21.0,1794,16.8447383248699,16.9010752423443,16.8205939316665,16.9010752423443,2229.08894610507,0.0,1.0
2016-11-02,20.95,20.98,20.9201,20.95,2386,16.8608345870054,16.8849789802088,16.8367706751128,16.8608345870054,2964.66344782984,0.0,1.0
2016-11-03,20.86,20.86,20.782,20.782,1990,16.7884014073954,16.7884014073954,16.7256259850667,16.7256259850667,2472.62374735178,0.0,1.0
2016-11-04,20.67,20.67,20.67,20.67,418,16.6354869171075,16.6354869171075,16.6354869171075,16.6354869171075,519.375239393491,0.0,1.0
2016-11-07,20.8161,20.84,20.8161,20.84,738,16.7530701120078,16.7723051452598,16.7530701120078,16.7723051452598,916.983078163628,0.0,1.0
2016-11-08,20.881,20.881,20.881,20.881,946,16.8053024826377,16.8053024826377,16.8053024826377,16.8053024826377,1175.42817336422,0.0,1.0
2016-11-09,20.9715,20.9715,20.94,20.94,278,16.8781380688012,16.8781380688012,16.8527864559377,16.8527864559377,345.421809931556,0.0,1.0
2016-11-10,20.5883,20.6767,20.47,20.506,4524,16.5697336862837,16.6408791649229,16.4745242957518,16.5034975675959,5621.18082061281,0.0,1.0
2016-11-11,20.5186,20.5186,20.5186,20.5186,250,16.5136382127413,16.5136382127413,16.5136382127413,16.5136382127413,310.631124039169,0.0,1.0
2016-11-14,20.25,20.25,20.23,20.23,3154,16.2974654122606,16.2974654122606,16.2813691501251,16.2813691501251,3918.92226087817,0.0,1.0
2016-11-15,20.3399,20.34,20.339,20.339,1661,16.36981811056,16.3698985918707,16.3690937787639,16.3690937787639,2063.83318811624,0.0,1.0
2016-11-16,20.24,20.27,20.22,20.27,2700,16.2894172811928,16.3135616743962,16.2733210190573,16.3135616743962,3354.81613962304,0.0,1.0
2016-11-17,20.33,20.38,20.33,20.3504,6460,16.3618504608029,16.4020911161418,16.3618504608029,16.3782686481812,8026.70824517213,0.0,1.0
2016-11-18,20.222,20.2507,20.22,20.2507,1350,16.2749306452708,16.2980287814354,16.2733210190573,16.2980287814354,1677.40806981152,0.0,1.0
2016-11-21,20.31,20.32,20.31,20.32,733,16.3457541986673,16.3538023297351,16.3457541986673,16.3538023297351,910.770455682845,0.0,1.0
2016-11-22,20.32,20.33,20.24,20.33,3270,16.3538023297351,16.3618504608029,16.2894172811928,16.3618504608029,4063.05510243233,0.0,1.0
2016-11-23,20.1442,20.1605,20.07,20.13,4853,16.2123161855635,16.225434639204,16.1525990530405,16.2008878394472,6029.97137984835,0.0,1.0
2016-11-25,20.3801,20.3801,20.3801,20.3801,109,16.4021715974525,16.4021715974525,16.4021715974525,16.4021715974525,135.435170081078,0.0,1.0
2016-11-28,20.23,20.25,20.23,20.25,1271,16.2813691501251,16.2974654122606,16.2813691501251,16.2974654122606,1579.24863461513,0.0,1.0
2016-11-29,20.4,20.4,20.22,20.22,336,16.4181873782774,16.4181873782774,16.2733210190573,16.2733210190573,417.488230708643,0.0,1.0
2016-11-30,20.34,20.54,20.32,20.54,7081,16.3698985918707,16.5308612132263,16.3538023297351,16.5308612132263,8798.31595728541,0.0,1.0
2016-12-01,20.17,20.1883,20.15,20.1883,5376,16.2330803637184,16.2478084435724,16.2169841015828,16.2478084435724,6679.81169133828,0.0,1.0
2016-12-02,20.2572,20.2572,20.15,20.15,30608,16.3032600666294,16.3032600666294,16.2169841015828,16.2169841015828,38031.1897783636,0.0,1.0
2016-12-05,20.565,20.57,20.51,20.57,5179,16.5509815408958,16.5550056064297,16.506716820023,16.5550056064297,6435.03436559543,0.0,1.0
2016-12-06,20.5801,20.6,20.5501,20.56,2457,16.5631342188081,16.579149999633,16.5389898256048,16.5469574753619,3052.88268705696,0.0,1.0
2016-12-07,20.7999,20.7999,20.63,20.65,11907,16.740032139678,16.740032139678,16.6032943928364,16.6193906549719,14794.7391757376,0.0,1.0
2016-12-08,20.63,20.668,20.6,20.64,3101,16.6032943928364,16.633877290894,16.579149999633,16.6113425239042,3853.06846258185,0.0,1.0
2016-12-09,20.85,20.85,20.77,20.81,2314,16.7803532763276,16.7803532763276,16.7159682277853,16.7481607520565,2875.20168410655,0.0,1.0
2016-12-12,20.8,20.84,20.71,20.71,11337,16.7401126209887,16.7723051452598,16.6676794413786,16.6676794413786,14086.5002129282,0.0,1.0
2016-12-13,21.15,21.18,21.1192,21.1299,5324,17.0217972083611,17.0459416015644,16.9970089646723,17.0056204649148,6615.20041753815,0.0,1.0
2016-12-14,21.084,21.09,21.084,21.09,311,16.9686795433137,16.9735084219544,16.9686795433137,16.9735084219544,386.425118304727,0.0,1.0
2016-12-15,20.7514,20.7514,20.7154,20.7154,2172,16.7009987039993,16.7009987039993,16.6720254321552,16.6720254321552,2698.7632056523,0.0,1.0
2016-12-16,20.8413,20.9029,20.81,20.84,1723,16.7733514022986,16.8229278896762,16.7481607520565,16.7723051452598,2140.86970687796,0.0,1.0
2016-12-19,20.854,20.8917,20.79,20.79,2701,16.7835725287547,16.8139139828803,16.7320644899209,16.7320644899209,3356.05866411919,0.0,1.0
2016-12-20,20.83,20.83,20.741,20.741,2595,16.764257014192,16.764257014192,16.6926286476888,16.6926286476888,3224.35106752658,0.0,1.0
2016-12-21,20.9204,20.9211,20.92,20.9211,1870,16.8370121190448,16.8375754882195,16.8366901938021,16.8375754882195,2323.52080781299,0.0,1.0
2016-12-22,20.9204,20.9204,20.9204,20.9204,0,16.8370121190448,16.8370121190448,16.8370121190448,16.8370121190448,0,0.0,1.0
2016-12-23,20.8956,20.8956,20.88,20.88,1153,16.8516194769328,16.8516194769328,16.8390385860352,16.8390385860352,1429.69207398606,0.04295,1.0
2016-12-27,20.95,20.99,20.945,20.98,3470,16.8954913016014,16.9277499962107,16.8914589647753,16.9196853225584,4302.71595553481,0.0,1.0
2016-12-28,20.83,20.8999,20.83,20.8999,2222,16.7987152177736,16.8550872866033,16.7987152177736,16.8550872866033,2755.22618247791,0.0,1.0
2016-12-29,20.9941,21.01,20.9941,21.01,2084,16.9310565124081,16.9438793435153,16.9310565124081,16.9438793435153,2584.10952488028,0.0,1.0
2016-12-30,21.1399,21.24,21.1211,21.196,19192,17.0486394542589,17.1293668375186,17.0334778677925,17.0938822734484,23797.6151638686,0.0,1.0
2017-01-03,21.1,21.1,21.1,21.1,1321,17.0164614063862,17.0164614063862,17.0164614063862,17.0164614063862,1638.00800497449,0.0,1.0
2017-01-04,21.1505,21.1505,21.11,21.11,1277,17.0571880083303,17.0571880083303,17.0245260800385,17.0245260800385,1583.449070668,0.0,1.0
2017-01-05,21.43,21.43,21.43,21.43,181,17.2825956369126,17.2825956369126,17.2825956369126,17.2825956369126,224.435616124438,0.0,1.0
2017-01-06,21.3136,21.36,21.31,21.36,11563,17.1887228355996,17.2261429213464,17.1858195530848,17.2261429213464,14337.8399405905,0.0,1.0
2017-01-09,21.33,21.35,21.3,21.32,4797,17.2019489003894,17.218078247694,17.1777548794325,17.1938842267371,5948.16381518746,0.0,1.0
2017-01-10,21.3318,21.3318,21.3318,21.3318,188,17.2034005416468,17.2034005416468,17.2034005416468,17.2034005416468,233.11544658229,0.0,1.0
2017-01-11,21.3499,21.35,21.347,21.349,1260,17.2179976009575,17.218078247694,17.2156588455984,17.2172717803288,1562.36948241322,0.0,1.0
2017-01-12,21.3499,21.3499,21.3499,21.3499,0,17.2179976009575,17.2179976009575,17.2179976009575,17.2179976009575,0,0.0,1.0
2017-01-13,21.5876,21.6002,21.5876,21.6002,516,17.4096948936731,17.419856382475,17.4096948936731,17.419856382475,639.827502321601,0.0,1.0
2017-01-17,21.6799,21.6799,21.61,21.62,6920,17.4841318314839,17.4841318314839,17.4277597626543,17.4358244363066,8580.63239547578,0.0,1.0
2017-01-18,21.6299,21.6299,21.6299,21.6299,231,17.4438084632224,17.4438084632224,17.4438084632224,17.4438084632224,286.434405109089,0.0,1.0
2017-01-19,21.589,21.589,21.589,21.589,232,17.4108239479844,17.4108239479844,17.4108239479844,17.4108239479844,287.674380888782,0.0,1.0
2017-01-20,21.6825,21.7,21.615,21.67,24031,17.4862286466335,17.5003418255251,17.4317920994804,17.4761478045682,29797.8579618032,0.0,1.0
2017-01-23,21.75,21.75,21.75,21.75,496,17.5406651937867,17.5406651937867,17.5406651937867,17.5406651937867,615.027986727741,0.0,1.0
2017-01-24,21.82,21.82,21.8056,21.8056,3666,17.5971179093529,17.5971179093529,17.5855047792936,17.5855047792936,4545.75120835464,0.0,1.0
2017-01-25,22.01,22.01,21.9559,21.9559,2304,17.7503467087469,17.7503467087469,17.7067168242879,17.7067168242879,2856.90419641274,0.0,1.0
2017-01-26,22.01,22.01,22.01,22.01,25,17.7503467087469,17.7503467087469,17.7503467087469,17.7503467087469,30.9993944923257,0.0,1.0
2017-01-27,21.93,21.96,21.915,21.95,7936,17.6858293195284,17.7100233404853,17.6737323090499,17.701958666833,9840.44778764385,0.0,1.0
2017-01-30,21.76,21.76,21.67,21.67,1890,17.548729867439,17.548729867439,17.4761478045682,17.4761478045682,2343.55422361982,0.0,1.0
2017-01-31,21.88,21.93,21.88,21.93,315,17.6455059512668,17.6858293195284,17.6455059512668,17.6858293195284,390.592370603304,0.0,1.0
2017-02-01,21.9239,21.9239,21.9239,21.9239,179,17.6809098686004,17.6809098686004,17.6809098686004,17.6809098686004,221.955664565053,0.0,1.0
2017-02-02,21.9101,21.95,21.9101,21.95,7150,17.6697806189603,17.701958666833,17.6697806189603,17.701958666833,8865.82682480513,0.0,1.0
2017-02-03,21.9101,21.9101,21.9101,21.9101,0,17.6697806189603,17.6697806189603,17.6697806189603,17.6697806189603,0,0.0,1.0
2017-02-06,21.78,21.8093,21.78,21.8093,252,17.5648592147436,17.5884887085449,17.5648592147436,17.5884887085449,312.473896482644,0.0,1.0
2017-02-07,21.8501,21.8501,21.8152,21.8205,2003,17.6213925770464,17.6213925770464,17.5932468659998,17.5975211430355,2483.67148672513,0.0,1.0
2017-02-08,21.89,21.9,21.889,21.9,4589,17.6535706249191,17.6616352985714,17.6527641575539,17.6616352985714,5690.24885301131,0.0,1.0
2017-02-09,21.9999,22.03,21.96,22.03,1495,17.742201388358,17.7664760560515,17.7100233404853,17.7664760560515,1853.76379064108,0.0,1.0
2017-02-10,21.995,22.04,21.9896,22.03,11596,17.7382496982684,17.7745407297038,17.7338947744962,17.7664760560515,14378.7591413204,0.0,1.0
2017-02-13,22.074,22.0872,22.063,22.063,4376,17.8019606201217,17.8126059893428,17.7930894791042,17.7930894791042,5426.13401193669,0.0,1.0
2017-02-14,21.981,22.08,21.95,22.08,1179,17.7269591551552,17.8067994243131,17.701958666833,17.8067994243131,1461.93144425808,0.0,1.0
2017-02-15,22.06,22.099,21.94,21.94,3559,17.7906700770085,17.8221223042525,17.6938939931807,17.6938939931807,4413.07379992748,0.0,1.0
2017-02-16,22.235,22.235,22.1771,22.2,3476,17.931801865924,17.931801865924,17.8851074054771,17.9035755081409,4310.15581021296,0.0,1.0
2017-02-17,22.3227,22.3227,22.2078,22.2078,821,18.0025290538548,18.0025290538548,17.9098659535897,17.9098659535897,1018.02011512798,0.0,1.0
2017-02-21,22.2884,22.2884,22.2236,22.2236,469,17.9748672232274,17.9748672232274,17.9226081379603,17.9226081379603,581.548640676029,0.0,1.0
2017-02-22,22.41,22.44,22.3,22.335,7877,18.0729336548395,18.0971276757965,17.984222244664,18.0124486024471,9767.28921664199,0.0,1.0
2017-02-23,22.46,22.46,22.4187,22.4187,1272,18.1132570231011,18.1132570231011,18.079949920917,18.079949920917,1577.24919176953,0.0,1.0
2017-02-24,22.295,22.3186,22.26,22.26,3624,17.9801899078379,17.9992225376573,17.9519635500548,17.9519635500548,4493.67222560753,0.0,1.0
2017-02-27,22.3073,22.3073,22.3073,22.3073,224,17.9901094564302,17.9901094564302,17.9901094564302,17.9901094564302,277.754574651239,0.0,1.0
2017-02-28,22.32,22.32,22.32,22.32,420,18.0003515919687,18.0003515919687,18.0003515919687,18.0003515919687,520.789827471071,0.0,1.0
2017-03-01,22.5,22.51,22.4699,22.4699,1064,18.1455157177104,18.1535803913627,18.1212410500169,18.1212410500169,1319.33422959338,0.0,1.0
2017-03-02,22.465,22.465,22.465,22.465,291,18.1172893599273,18.1172893599273,18.1172893599273,18.1172893599273,360.83295189067,0.0,1.0
2017-03-03,22.46,22.46,22.4276,22.4276,864,18.1132570231011,18.1132570231011,18.0871274804676,18.0871274804676,1071.33907365478,0.0,1.0
2017-03-06,22.46,22.46,22.443,22.45,2085,18.1132570231011,18.1132570231011,18.0995470778922,18.1051923494488,2585.34950065996,0.0,1.0
2017-03-07,22.419,22.419,22.4,22.4,1845,18.0801918611266,18.0801918611266,18.0648689811872,18.0648689811872,2287.75531353364,0.0,1.0
2017-03-08,22.2967,22.31,22.2967,22.31,1002,17.9815609023588,17.9922869183164,17.9815609023588,17.9922869183164,1242.45573125241,0.0,1.0
2017-03-09,22.3801,22.3801,22.38,22.38,3425,18.0488202806191,18.0488202806191,18.0487396338826,18.0487396338826,4246.91704544862,0.0,1.0
2017-03-10,22.6659,22.6659,22.46,22.46,7103,18.2793086536023,18.2793086536023,18.1132570231011,18.1132570231011,8807.54796315957,0.0,1.0
2017-03-13,22.65,22.68,22.65,22.68,410,18.2664858224951,18.290679843452,18.2664858224951,18.290679843452,508.390069674141,0.0,1.0
2017-03-14,22.6039,22.6379,22.59,22.6379,1701,18.2293076769579,18.2567275673758,18.2180977805812,18.2567275673758,2109.19880125784,0.0,1.0
2017-03-15,22.8165,22.8165,22.8165,22.8165,133,18.4007626388061,18.4007626388061,18.4007626388061,18.4007626388061,164.916778699173,0.0,1.0
2017-03-16,22.99,22.99,22.99,22.99,102,18.5406847266738,18.5406847266738,18.5406847266738,18.5406847266738,126.477529528689,0.0,1.0
2017-03-17,23.1397,23.1397,23.05,23.05,1489,18.661412891249,18.661412891249,18.5890727685877,18.5890727685877,1846.32393596292,0.0,1.0
2017-03-20,23.153,23.153,23.14,23.14,549,18.6721389072066,18.6721389072066,18.6616548314586,18.6616548314586,680.746703051472,0.0,1.0
2017-03-21,23.062,23.062,23.062,23.062,649,18.5987503769705,18.5987503769705,18.5987503769705,18.5987503769705,804.744281020775,0.0,1.0
2017-03-22,23.05,23.05,23.05,23.05,531,18.5890727685877,18.5890727685877,18.5890727685877,18.5890727685877,658.427139016999,0.0,1.0
2017-03-23,22.94,22.94,22.94,22.94,318,18.5003613584122,18.5003613584122,18.5003613584122,18.5003613584122,394.312297942384,0.0,1.0
2017-03-24,23.2467,23.31,23.23,23.23,1636,18.7477048993288,18.7987542835479,18.7342368943294,18.7342368943294,2028.60037557779,0.0,1.0
2017-03-27,23.29,23.29,23.25,23.25,543,18.8471423254618,18.8471423254618,18.8147728238294,18.8147728238294,671.001989671139,0.08,1.0
2017-03-28,23.25,23.299,23.23,23.23,2617,18.8147728238294,18.8544254633291,18.7985880730132,18.7985880730132,3233.90830012775,0.0,1.0
2017-03-29,23.14,23.15,23.14,23.15,811,18.7257566943403,18.7338490697484,18.7257566943403,18.7338490697484,1002.17792564143,0.0,1.0
2017-03-30,23.1399,23.175,23.111,23.17,8994,18.7256757705863,18.7540800082687,18.7022888056569,18.7500338205646,11114.1655526744,0.0,1.0
2017-03-31,23.1637,23.1637,23.1637,23.1637,563,18.7449356240575,18.7449356240575,18.7449356240575,18.7449356240575,695.716611758474,0.0,1.0
2017-04-03,23.1713,23.1959,23.11,23.11,5009,18.7510858293677,18.7709930728716,18.701479568116,18.701479568116,6189.77710177298,0.0,1.0
2017-04-04,23.1949,23.1949,23.12,23.12,619,18.7701838353308,18.7701838353308,18.7095719435241,18.7095719435241,764.91755360301,0.0,1.0
2017-04-05,23.1725,23.2299,23.168,23.1871,1019,18.7520569144167,18.7985071492592,18.748415345483,18.7638717825125,1259.2099953497,0.0,1.0
2017-04-06,23.179,23.21,23.179,23.2099,3868,18.7573169584319,18.782403322197,18.7573169584319,18.782322398443,4779.80791169054,0.0,1.0
2017-04-07,23.114,23.1431,23.1,23.12,7787,18.7047165182793,18.7282653307169,18.6933871927079,18.7095719435241,9622.63810970377,0.0,1.0
2017-04-10,23.16,23.16,23.1098,23.11,895,18.7419414451565,18.7419414451565,18.7013177206079,18.701479568116,1105.97933840823,0.0,1.0
2017-04-11,23.23,23.29,23.23,23.29,350,18.7985880730132,18.8471423254618,18.7985880730132,18.8471423254618,432.505886528358,0.0,1.0
2017-04-12,23.23,23.23,23.23,23.23,67,18.7985880730132,18.7985880730132,18.7985880730132,18.7985880730132,82.7939839925715,0.0,1.0
2017-04-13,23.309,23.3302,23.2986,23.33,2869,18.8625178387372,18.8796736746024,18.8541017683128,18.8795118270942,3545.31253842817,0.0,1.0
2017-04-17,23.45,23.46,23.3898,23.4304,7874,18.9766203319914,18.9847127073995,18.9279042320346,18.9607592761915,9730.14671578369,0.0,1.0
2017-04-18,23.2431,23.2431,23.2431,23.2431,422,18.8091890847978,18.8091890847978,18.8091890847978,18.8091890847978,521.478526042764,0.0,1.0
2017-04-19,23.3,23.3549,23.3,23.3549,1650,18.8552347008699,18.8996618418604,18.8552347008699,18.8996618418604,2038.95632220512,0.0,1.0
2017-04-20,23.46,23.5264,23.44,23.5264,6892,18.9847127073995,19.0384460801093,18.9685279565833,19.0384460801093,8516.65877129555,0.0,1.0
2017-04-21,23.398,23.4,23.355,23.39,17464,18.9345399798693,18.9361584549509,18.8997427656145,18.9280660795428,21580.8080066607,0.0,1.0
2017-04-24,24.111,24.15,23.98,23.98,1387,19.5115263464667,19.5430866105583,19.4055162286206,19.4055162286206,1713.95904175667,0.0,1.0
2017-04-25,24.32,24.33,24.17,24.17,1750,19.680656992496,19.6887493679041,19.5592713613745,19.5592713613745,2162.52943264179,0.0,1.0
2017-04-26,24.32,24.34,24.274,24.32,4597,19.680656992496,19.6968417433122,19.6434320656187,19.680656992496,5680.65588677388,0.0,1.0
2017-04-27,24.4,24.4,24.3245,24.339,3622,19.7453959957608,19.7453959957608,19.6842985614296,19.6960325057714,4475.81806001631,0.0,1.0
2017-04-28,24.41,24.41,24.4,24.4,4672,19.7534883711689,19.7534883711689,19.7453959957608,19.7453959957608,5773.33571960139,0.0,1.0
2017-05-01,24.59,24.595,24.47,24.47,9323,19.8991511285146,19.9031973162187,19.8020426236175,19.8020426236175,11520.7210860111,0.0,1.0
2017-05-02,24.69,24.7,24.67,24.69,2075,19.9800748825956,19.9881672580037,19.9638901317794,19.9800748825956,2564.14204156098,0.0,1.0
2017-05-03,24.6501,24.7,24.6501,24.7,442,19.9477863047173,19.9881672580037,19.9477863047173,19.9881672580037,546.193148130098,0.0,1.0
2017-05-04,24.93,24.94,24.75,24.75,2999,20.17429189239,20.1823842677981,20.0286291350442,20.0286291350442,3705.95758199584,0.0,1.0
2017-05-05,25.26,25.26,25.08,25.08,3218,20.4413402808573,20.4413402808573,20.2956775235115,20.2956775235115,3976.58269385215,0.0,1.0
2017-05-08,25.0064,25.019,24.999,25.019,1335,20.2361176405079,20.2463140335221,20.2301292827059,20.2463140335221,1649.70102432959,0.0,1.0
2017-05-09,24.9432,25.08,24.9432,25.08,2031,20.1849738279287,20.2956775235115,20.1849738279287,20.2956775235115,2509.76987296884,0.0,1.0
2017-05-10,24.904,24.94,24.904,24.911,2275,20.1532517163289,20.1823842677981,20.1532517163289,20.1589163791146,2811.28826243433,0.0,1.0
2017-05-11,24.83,24.8597,24.7951,24.81,4880,20.093368138309,20.1174024932711,20.0651257481348,20.0771833874928,6030.36778930968,0.0,1.0
2017-05-12,25.085,25.11,24.968,24.99,4716,20.2997237112155,20.3199546497358,20.2050429189408,20.2228461448386,5827.70788819354,0.0,1.0
2017-05-15,25.18,25.18,25.1,25.12,6605,20.3766012775925,20.3766012775925,20.3118622743277,20.3280470251439,8162.00394434228,0.0,1.0
2017-05-16,25.47,25.485,25.4072,25.45,14619,20.6112801644273,20.6234187275395,20.5604600468645,20.5950954136111,18065.1530147373,0.0,1.0
2017-05-17,25.14,25.41,25.14,25.41,18949,20.3442317759601,20.5627259119787,20.3442317759601,20.5627259119787,23415.8686966453,0.0,1.0
2017-05-18,25.11,25.12,25.08,25.1,1659,20.3199546497358,20.3280470251439,20.2956775235115,20.3118622743277,2050.07790214441,0.0,1.0
2017-05-19,25.513,25.53,25.4436,25.48,10775,20.6460773786822,20.6598344168759,20.58991629335,20.6193725398354,13315.0026495516,0.0,1.0
2017-05-22,25.64,25.64,25.5944,25.634,4056,20.748850546365,20.748850546365,20.7119493145041,20.7439951211202,5012.12535931149,0.0,1.0
2017-05-23,25.5803,25.69,25.565,25.65,3226,20.7005390651787,20.7893124234055,20.6881577308043,20.7569429217731,3986.46854268709,0.0,1.0
2017-05-24,25.629,25.629,25.522,25.5564,8318,20.7399489334161,20.7399489334161,20.6533605165494,20.6811982879533,10278.8113261225,0.0,1.0
2017-05-25,25.6785,25.73,25.6296,25.7,21341,20.7800061916862,20.8216819250379,20.7404344759406,20.7974047988136,26371.7374982905,0.0,1.0
2017-05-26,25.65,25.65,25.5599,25.56,11604,20.7569429217731,20.7569429217731,20.6840306193461,20.6841115431002,14339.4237350716,0.0,1.0
2017-05-30,25.58,25.65,25.46,25.46,22296,20.7002962939164,20.7569429217731,20.6031877890192,20.6031877890192,27551.8607029608,0.0,1.0
2017-05-31,25.7599,25.81,25.71,25.71,3974,20.8458781275081,20.8864209283027,20.8054971742217,20.8054971742217,4910.79540875341,0.0,1.0
2017-06-01,25.91,25.91,25.8125,25.86,11980,20.9673446823837,20.9673446823837,20.8884440221547,20.9268828053432,14804.0586303135,0.0,1.0
2017-06-02,26.19,26.19,26.0458,26.14,9861,21.1939311938104,21.1939311938104,21.0772391404257,21.1534693167699,12185.5444201604,0.0,1.0
2017-06-05,25.902,25.99,25.89,25.99,2243,20.9608707820572,21.0320836856485,20.9511599315675,21.0320836856485,2771.74486709459,0.0,1.0
2017-06-06,25.765,25.7787,25.64,25.64,2155,20.8500052389662,20.8610917932753,20.748850546365,20.748850546365,2663.00052991032,0.0,1.0
2017-06-07,25.7799,25.79,25.6,25.79,3216,20.8620628783243,20.8702361774865,20.7164810447326,20.8702361774865,3974.11123164343,0.0,1.0
2017-06-08,25.569,25.6,25.52,25.6,1136,20.6913946809675,20.7164810447326,20.6517420414678,20.7164810447326,1403.79053456061,0.0,1.0
2017-06-09,25.4128,25.5,25.401,25.49,1437,20.564991777093,20.6355572906516,20.5554427741115,20.6274649152435,1775.745596975,0.0,1.0
2017-06-12,25.21,25.28,25.2,25.2378,2309,20.4008784038168,20.4575250316735,20.3927860284087,20.4233752074513,2853.30311998279,0.0,1.0
2017-06-13,25.42,25.46,25.42,25.46,9300,20.5708182873868,20.6031877890192,20.5708182873868,20.6031877890192,11492.2992706107,0.0,1.0
2017-06-14,25.5584,25.78,25.486,25.78,11846,20.6828167630349,20.8621438020784,20.6242279650803,20.8621438020784,14638.4706623284,0.0,1.0
2017-06-15,25.26,25.26,25.09,25.13,5159,20.4413402808573,20.4413402808573,20.3037698989196,20.336139400552,6375.13676742798,0.0,1.0
2017-06-16,25.6,25.6,25.473,25.473,825,20.7164810447326,20.7164810447326,20.6137078770498,20.6137078770498,1019.47816110256,0.0,1.0
2017-06-19,25.705,25.72,25.61,25.61,7919,20.8014509865177,20.8135895496298,20.7245734201407,20.7245734201407,9785.75461548016,0.0,1.0
2017-06-20,25.4271,25.66,25.4271,25.66,982,20.5765638739266,20.7650352971812,20.5765638739266,20.7650352971812,1213.48794448813,0.0,1.0
2017-06-21,25.45,25.47,25.42,25.47,3240,20.5950954136111,20.6112801644273,20.5708182873868,20.6112801644273,4003.76877814823,0.0,1.0
2017-06-22,25.414,25.429,25.381,25.39,3211,20.565962862142,20.5781014252541,20.5392580232953,20.5465411611625,3967.93257612159,0.0,1.0
2017-06-23,25.52,25.535,25.49,25.5,5649,20.6517420414678,20.66388060458,20.6274649152435,20.6355572906516,6980.6450085677,0.0,1.0
2017-06-26,25.295,25.45,25.23,25.45,21391,20.6760191676921,20.8027154701627,20.6228884602045,20.8027154701627,26169.7061030727,0.255,1.0
2017-06-27,25.249,25.249,25.19,25.21,5130,20.6384189747009,20.6384189747009,20.5901926402121,20.6065405502083,6276.03161650987,0.0,1.0
2017-06-28,25.375,25.375,25.263,25.28,4079,20.7414108076769,20.7414108076769,20.6498625116982,20.663758235195,4990.24034380971,0.0,1.0
2017-06-29,24.88,25.14,24.88,25.14,2343,20.336800035271,20.5493228652216,20.336800035271,20.5493228652216,2866.42145759896,0.0,1.0
2017-06-30,25.11,25.11,24.97,25.0299,106814,20.5248010002273,20.5248010002273,20.4103656302539,20.4593276206925,130676.031400757,0.0,1.0
2017-07-03,24.945,25.0,24.94,24.998,2207,20.3899307427587,20.4348874952482,20.3858437652596,20.4332527042486,2700.03933287276,0.0,1.0
2017-07-05,24.9182,24.959,24.87,24.92,2986,20.3680245433637,20.401374279756,20.3286260802729,20.3694958552634,3653.06635612057,0.0,1.0
2017-07-06,24.888,24.888,24.74,24.79,2523,20.3433391992695,20.3433391992695,20.2223646652976,20.2632344402881,3086.63309326597,0.0,1.0
2017-07-07,24.925,24.925,24.7899,24.7899,5947,20.3735828327625,20.3735828327625,20.2631527007381,20.2631527007381,7275.54776284291,0.0,1.0
2017-07-10,24.959,25.01,24.9,25.01,1949,20.401374279756,20.4430614502463,20.3531479452672,20.4430614502463,2384.40265508338,0.0,1.0
2017-07-11,24.932,24.932,24.78,24.8,2732,20.3793046012611,20.3793046012611,20.25506048529,20.2714083952862,3342.32327023489,0.0,1.0
2017-07-12,25.215,25.215,25.1169,25.1169,3837,20.6106275277073,20.6106275277073,20.530441029176,20.530441029176,4694.17803363517,0.0,1.0
2017-07-13,25.26,25.27,25.2,25.243,7860,20.6474103251988,20.6555842801969,20.5983665952102,20.633514601702,9615.9080907929,0.0,1.0
2017-07-14,25.5161,25.52,25.38,25.3828,2360,20.8567453127001,20.8599331551494,20.745497785176,20.7477864925754,2887.21922318973,0.0,1.0
2017-07-17,25.51,25.53,25.462,25.51,7009,20.8517592001513,20.8681071101475,20.8125242161604,20.8517592001513,8574.79641327829,0.0,1.0
2017-07-18,25.435,25.48,25.422,25.47,2722,20.7904545376655,20.827237335157,20.779828396168,20.8190633801589,3330.08929047561,0.0,1.0
2017-07-19,25.59,25.6508,25.46,25.46,303327,20.9171508401361,20.9668484865245,20.8108894251608,20.8108894251608,371089.637844267,0.0,1.0
2017-07-20,25.79,25.81,25.622,25.67,76180,21.080629940098,21.0969778500942,20.94330749613,20.9825424801208,93198.4578061839,0.0,1.0
2017-07-21,25.6213,25.63,25.5,25.59,7760,20.9427353192801,20.9498466601284,20.8435852451532,20.9171508401361,9493.56829320013,0.0,1.0
2017-07-24,25.4272,25.47,25.3672,25.47,11444,20.784078852767,20.8190633801589,20.7350351227784,20.8190633801589,14000.5664365183,0.0,1.0
2017-07-25,25.36,25.48,25.36,25.43,6990,20.7291498751798,20.827237335157,20.7291498751798,20.7863675601665,8551.55185173567,0.0,1.0
2017-07-26,25.6084,25.69,25.46,25.51,18362,20.9321909173326,20.998890390117,20.8108894251608,20.8517592001513,22464.0336339872,0.0,1.0
2017-07-27,25.53,25.71,25.4909,25.71,4234,20.8681071101475,21.0152383001132,20.8361469461049,21.0152383001132,5179.86703007851,0.0,1.0
2017-07-28,25.5,25.5,25.42,25.4799,4499,20.8435852451532,20.8435852451532,20.7781936051684,20.827155595607,5504.06749369939,0.0,1.0
2017-07-31,25.5489,25.56,25.4721,25.56,2927,20.8835558850939,20.8926289751418,20.8207799107085,20.8926289751418,3580.88587554081,0.0,1.0
2017-08-01,25.664,25.7401,25.61,25.61,58538,20.977638107122,21.0398419046575,20.9334987501323,20.9334987501323,71615.2707148645,0.0,1.0
2017-08-02,25.7,25.78,25.668,25.78,1765,21.0070643451151,21.0724559850999,20.9809076891212,21.0724559850999,2159.29742751266,0.0,1.0
2017-08-03,25.77,25.83,25.765,25.82,5533,21.0642820301018,21.1133257600904,21.0601950526028,21.1051518050923,6769.06100080881,0.0,1.0
2017-08-04,25.78,25.84,25.6601,25.8013,18878,21.0724559850999,21.1214997150885,20.9744502646727,21.0898665092459,23095.306989566,0.0,1.0
2017-08-07,25.81,25.81,25.7,25.8,11890,21.0969778500942,21.0969778500942,21.0070643451151,21.0888038950961,14546.2019337822,0.0,1.0
2017-08-08,25.6252,25.7329,25.6252,25.7329,1043,20.9459231617294,21.0339566570589,20.9459231617294,21.0339566570589,1276.00408889275,0.0,1.0
2017-08-09,25.6981,25.6981,25.59,25.66,2975,21.0055112936655,21.0055112936655,20.9171508401361,20.9743685251227,3639.60897838536,0.0,1.0
2017-08-10,25.47,25.63,25.44,25.63,4969,20.8190633801589,20.9498466601284,20.7945415151646,20.9498466601284,6079.06454238548,0.0,1.0
2017-08-11,25.4278,25.455,25.3701,25.3701,1523,20.7845692900669,20.8068024476617,20.7374055697279,20.7374055697279,1863.23511733812,0.0,1.0
2017-08-14,25.58,25.64,25.58,25.64,1591,20.908976885138,20.9580206151266,20.908976885138,20.9580206151266,1946.42617970121,0.0,1.0
2017-08-15,25.5107,25.6,25.5107,25.6,2734,20.8523313770011,20.9253247951342,20.8523313770011,20.9253247951342,3344.77006618675,0.0,1.0
2017-08-16,25.7,25.7,25.605,25.625,677,21.0070643451151,21.0070643451151,20.9294117726332,20.9457596826294,828.240429703157,0.0,1.0
2017-08-17,25.53,25.7,25.53,25.7,1356,20.8681071101475,21.0070643451151,20.8681071101475,21.0070643451151,1658.92765535816,0.0,1.0
2017-08-18,25.4,25.45,25.4,25.45,1582,20.7618456951722,20.8027154701627,20.7618456951722,20.8027154701627,1935.41559791786,0.0,1.0
2017-08-21,25.476,25.505,25.44,25.45,1725,20.8239677531577,20.8476722226522,20.7945415151646,20.8027154701627,2110.36150847555,0.0,1.0
2017-08-22,25.6599,25.66,25.6554,25.6554,1868,20.9742867855728,20.9743685251227,20.9706085058236,20.9706085058236,2285.30741903322,0.0,1.0
2017-08-23,25.65,25.65,25.56,25.56,1361,20.9661945701246,20.9661945701246,20.8926289751418,20.8926289751418,1665.04464523781,0.0,1.0
2017-08-24,25.65,25.65,25.65,25.65,163,20.9661945701246,20.9661945701246,20.9661945701246,20.9661945701246,199.41387007624,0.0,1.0
2017-08-25,25.82,25.83,25.75,25.81,10185,21.1051518050923,21.1133257600904,21.0479341201056,21.0969778500942,12460.3083848252,0.0,1.0
2017-08-28,25.7769,25.82,25.7769,25.82,1073,21.0699220590505,21.1051518050923,21.0699220590505,21.1051518050923,1312.70602817059,0.0,1.0
2017-08-29,25.77,25.77,25.691,25.72,2878,21.0642820301018,21.0642820301018,20.9997077856169,21.0234122551113,3520.93937472036,0.0,1.0
2017-08-30,25.68,25.7,25.67,25.6748,5958,20.9907164351189,21.0070643451151,20.9825424801208,20.9864659785199,7289.00514057815,0.0,1.0
2017-08-31,25.8362,25.84,25.78,25.8,1898,21.1183936121893,21.1214997150885,21.0724559850999,21.0888038950961,2322.00935831106,0.0,1.0
2017-09-01,25.9838,26.02,25.9838,26.02,1363,21.2390411879612,21.2686309050543,21.2390411879612,21.2686309050543,1667.49144118966,0.0,1.0
2017-09-05,25.9,25.9,25.8239,25.9,3925,21.1705434450771,21.1705434450771,21.1083396475416,21.1705434450771,4801.83705551682,0.0,1.0
2017-09-06,26.0934,26.11,26.03,26.06,11195,21.3286277347404,21.3421965000372,21.2768048600524,21.3013267250467,13695.9403405123,0.0,1.0
2017-09-07,26.37,26.37,26.32,26.32,3252,21.5547193299878,21.5547193299878,21.5138495549973,21.5138495549973,3978.49021771737,0.0,1.0
2017-09-08,26.34,26.389,26.34,26.37,1201,21.5301974649935,21.5702498444842,21.5301974649935,21.5547193299878,1469.30096908935,0.0,1.0
2017-09-11,26.52,26.52,26.4673,26.4673,2419,21.6773286549593,21.6773286549593,21.6342519121193,21.6342519121193,2959.39970376947,0.0,1.0
2017-09-12,26.51,26.51,26.45,26.5,1045,21.6691546999612,21.6691546999612,21.6201109699726,21.6609807449631,1278.4508848446,0.0,1.0
2017-09-13,26.37,26.47,26.31,26.4399,15856,21.5547193299878,21.6364588799688,21.5056755999992,21.6118552754245,19398.198306312,0.0,1.0
2017-09-14,26.42,26.42,26.37,26.3799,1324,21.5955891049783,21.5955891049783,21.5547193299878,21.5628115454359,1619.77892012847,0.0,1.0
2017-09-15,26.501,26.54,26.44,26.44,2640,21.6617981404629,21.6936765649555,21.6119370149745,21.6119370149745,3229.77065644953,0.0,1.0
2017-09-18,26.6,26.6,26.528,26.575,3396,21.7427202949441,21.7427202949441,21.6838678189578,21.7222854074488,4154.65952625098,0.0,1.0
2017-09-19,26.659,26.66,26.5672,26.62,10480,21.7909466294329,21.7917640249327,21.7159097225503,21.7590682049403,12821.2107877239,0.0,1.0
2017-09-20,26.59,26.71,26.4744,26.71,2166,21.734546339946,21.8326337999232,21.640055420168,21.8326337999232,2649.88001585972,0.0,1.0
2017-09-21,26.5155,26.59,26.47,26.47,1365,21.6736503752101,21.734546339946,21.6364588799688,21.6364588799688,1669.93823714152,0.0,1.0
2017-09-22,26.5828,26.62,26.5825,26.62,1246,21.7286610923473,21.7590682049403,21.7284158736974,21.7590682049403,1524.35387800611,0.0,1.0
2017-09-25,26.415,26.56,26.41,26.56,1254,21.5915021274792,21.7100244749517,21.5874151499802,21.7100244749517,1534.14106181353,0.0,1.0
2017-09-26,26.2472,26.2699,26.16,26.16,1706,21.4952129376016,21.5138031618421,21.4238002700349,21.4238002700349,2083.14862150867,0.05,1.0
2017-09-27,26.2293,26.249,26.1444,26.1444,1579,21.4805536858878,21.4966870522991,21.4110246093234,21.4110246093234,1928.0724931783,0.0,1.0
2017-09-28,26.4,26.4,26.295,26.3,2054,21.6203488963654,21.6203488963654,21.5343588723458,21.5384536353944,2508.0816345714,0.0,1.0
2017-09-29,26.5645,26.579,26.4912,26.4912,2285,21.7550666006629,21.7669414135037,21.6950373743711,21.6950373743711,2790.14923806992,0.0,1.0
2017-10-02,26.5577,26.58,26.51,26.52,13630,21.7494977229168,21.7677603661134,21.7104336834336,21.7186232095307,16643.2096782902,0.0,1.0
2017-10-03,26.66,26.66,26.5696,26.6,805,21.8332765748903,21.8332765748903,21.7592432589724,21.7841394183076,982.962860676711,0.0,1.0
2017-10-04,26.6368,26.67,26.61,26.61,2803,21.814276874345,21.8414661009874,21.7923289444047,21.7923289444047,3422.66447015754,0.0,1.0
2017-10-05,26.52,26.555,26.52,26.54,3951,21.7186232095307,21.7472865508706,21.7186232095307,21.735002261725,4824.45498451391,0.0,1.0
2017-10-06,26.4416,26.4416,26.3261,26.349,11658,21.6544173249294,21.6544173249294,21.5598282985078,21.5785823132702,14235.2559376014,0.0,1.0
2017-10-09,26.4852,26.5021,26.39,26.39,5080,21.6901236587128,21.7039639578169,21.6121593702683,21.6121593702683,6203.04513321454,0.0,1.0
2017-10-10,26.758,26.758,26.64,26.64,1476,21.9135339306419,21.9135339306419,21.816897522696,21.816897522696,1802.30208988675,0.0,1.0
2017-10-11,26.805,26.83,26.7871,26.83,6442,21.9520247032983,21.9724985185411,21.9373654515845,21.9724985185411,7866.14502916695,0.0,1.0
2017-10-12,26.87,26.9,26.859,26.859,4193,22.0052566229295,22.0298252012209,21.9962481442227,21.9962481442227,5119.95437865523,0.0,1.0
2017-10-13,26.8786,26.97,26.8786,26.97,3733,22.012299615373,22.0871518839006,22.012299615373,22.0871518839006,4558.2613154114,0.0,1.0
2017-10-16,26.7701,26.85,26.7701,26.85,1751,21.9234432572194,21.9888775707353,21.9234432572194,21.9888775707353,2138.09685595643,0.0,1.0
2017-10-17,26.71,26.72,26.6432,26.72,4644,21.8742242053758,21.8824137314729,21.8195181710471,21.8824137314729,5670.65779500951,0.0,1.0
2017-10-18,26.83,26.83,26.77,26.82,5381,21.9724985185411,21.9724985185411,21.9233613619584,21.964308992444,6570.58776807626,0.0,1.0
2017-10-19,26.639,26.67,26.6127,26.67,3748,21.8160785700863,21.8414661009874,21.7945401164509,21.8414661009874,4576.57739356065,0.0,1.0
2017-10-20,26.519,26.54,26.4632,26.47,4776,21.717804256921,21.735002261725,21.6721067012992,21.6776755790452,5831.83928272297,0.0,1.0
2017-10-23,26.5,26.55,26.5,26.55,1157,21.7022441573365,21.7431917878221,21.7022441573365,21.7431917878221,1412.78016124591,0.0,1.0
2017-10-24,26.435,26.435,26.3869,26.4233,2896,21.6490122377053,21.6490122377053,21.6096206171782,21.6394304921717,3536.22415468294,0.0,1.0
2017-10-25,26.51,26.57,26.42,26.55,7619,21.7104336834336,21.7595708400163,21.6367279485597,21.7431917878221,9303.34662794521,0.0,1.0
2017-10-26,26.5,26.558,26.5,26.5,24196,21.7022441573365,21.7497434086998,21.7022441573365,21.7022441573365,29545.0551266258,0.0,1.0
2017-10-27,26.5505,26.6,26.51,26.579,10199,21.7436012641269,21.7841394183076,21.7104336834336,21.7669414135037,12453.7120696172,0.0,1.0
2017-10-30,26.61,26.63,26.561,26.6,2208,21.7923289444047,21.8087079965989,21.7522002665289,21.7841394183076,2696.12670357041,0.0,1.0
2017-10-31,26.769,26.79,26.7648,26.7648,967,21.9225424093487,21.9397404141527,21.919102808388,21.919102808388,1180.77650468867,0.0,1.0
2017-11-01,26.71,26.81,26.71,26.8,26995,21.8742242053758,21.9561194663469,21.8742242053758,21.9479299402498,32962.8353092769,0.0,1.0
2017-11-02,26.61,26.62,26.5801,26.62,3132,21.7923289444047,21.8005184705018,21.7678422613744,21.8005184705018,3824.39711756456,0.0,1.0
2017-11-03,26.69,26.73,26.66,26.73,3780,21.8578451531816,21.89060325757,21.8332765748903,21.89060325757,4615.65169361239,0.0,1.0
2017-11-06,26.73,26.7315,26.55,26.55,3963,21.89060325757,21.8918316864846,21.7431917878221,21.7431917878221,4839.10784703331,0.0,1.0
2017-11-07,26.49,26.519,26.441,26.48,479533,21.6940546312394,21.717804256921,21.6539259533636,21.6858651051423,585544.260209797,0.0,1.0
2017-11-08,26.5,26.53,26.41,26.4378,23109,21.7022441573365,21.7268127356279,21.6285384224626,21.6513053050125,28217.7499967431,0.0,1.0
2017-11-09,26.149,26.22,26.09,26.22,3009,21.414791791328,21.4729374266175,21.3664735873551,21.4729374266175,3674.20527674066,0.0,1.0
2017-11-10,26.2154,26.2154,26.1704,26.1704,1530,21.4691702446128,21.4691702446128,21.4323173771758,21.4323173771758,1868.23997122407,0.0,1.0
2017-11-13,26.1044,26.1044,26.0,26.0,2338,21.3782665049349,21.3782665049349,21.2927678524811,21.2927678524811,2854.86604753063,0.0,1.0
2017-11-14,26.18,26.248,26.08,26.08,8460,21.4401793222291,21.4958680996894,21.358284061258,21.358284061258,10330.2680761801,0.0,1.0
2017-11-15,26.058,26.1,26.05,26.1,11390,21.3402671038444,21.3746631134522,21.3337154829667,21.3746631134522,13908.008674668,0.0,1.0
2017-11-16,26.31,26.3372,26.27,26.32,9436,21.5466431614915,21.5689186724756,21.513885057103,21.5548326875886,11522.0342277583,0.0,1.0
2017-11-17,26.2,26.269,26.19,26.24,15658,21.4565583744233,21.5130661044933,21.4483688483262,21.4893164788117,19119.5434440695,0.0,1.0
2017-11-20,26.435,26.48,26.43,26.48,9430,21.6490122377053,21.6858651051423,21.6449174746568,21.6858651051423,11514.7077964987,0.0,1.0
2017-11-21,26.61,26.65,26.59,26.63,9505,21.7923289444047,21.8250870487932,21.7759498922105,21.8087079965989,11606.2881872449,0.0,1.0
2017-11-22,26.69,26.69,26.593,26.64,5457,21.8578451531816,21.8578451531816,21.7784067500396,21.816897522696,6663.38923069915,0.0,1.0
2017-11-24,26.8555,26.89,26.8555,26.89,1061,21.9933818100887,22.0216356751237,21.9933818100887,22.0216356751237,1295.55726109068,0.0,1.0
2017-11-27,26.7,26.87,26.69,26.87,6207,21.8660346792787,22.0052566229295,21.8578451531816,22.0052566229295,7579.19313816193,0.0,1.0
2017-11-28,26.87,26.87,26.78,26.78,2310,22.0052566229295,22.0052566229295,21.9315508880556,21.9315508880556,2820.67603498535,0.0,1.0
2017-11-29,26.615,26.78,26.59,26.78,3897,21.7964237074533,21.9315508880556,21.7759498922105,21.9315508880556,4758.51710317658,0.0,1.0
2017-11-30,26.621,26.75,26.621,26.75,7650,21.8013374231115,21.9069823097642,21.8013374231115,21.9069823097642,9341.19985612033,0.0,1.0
2017-12-01,26.665,26.71,26.61,26.62,4323,21.8373713379388,21.8742242053758,21.7923289444047,21.8005184705018,5278.69372261545,0.0,1.0
2017-12-04,26.63,26.73,26.6095,26.73,1432,21.8087079965989,21.89060325757,21.7919194680999,21.89060325757,1748.5749273156,0.0,1.0
2017-12-05,26.509,26.54,26.45,26.54,5248,21.7096147308239,21.735002261725,21.661296526851,21.735002261725,6408.18520848621,0.0,1.0
2017-12-06,26.4899,26.52,26.47,26.47,1312,21.6939727359784,21.7186232095307,21.6776755790452,21.6776755790452,1602.04630212155,0.0,1.0
2017-12-07,26.46,26.48,26.39,26.45,9974,21.6694860529481,21.6858651051423,21.6121593702683,21.661296526851,12178.9708973783,0.0,1.0
2017-12-08,26.493,26.5,26.41,26.48,5787,21.6965114890686,21.7022441573365,21.6285384224626,21.6858651051423,7066.34294998277,0.0,1.0
2017-12-11,26.475,26.5,26.444,26.489,173657,21.6817703420938,21.7022441573365,21.6563828111927,21.6932356786297,212047.678877684,0.0,1.0
2017-12-12,26.52,26.52,26.45,26.45,1312,21.7186232095307,21.7186232095307,21.661296526851,21.661296526851,1602.04630212155,0.0,1.0
2017-12-13,26.63,26.64,26.57,26.57,7735,21.8087079965989,21.816897522696,21.7595708400163,21.7595708400163,9444.99096563278,0.0,1.0
2017-12-14,26.479,26.65,26.462,26.65,1259,21.6850461525326,21.8250870487932,21.6711239581675,21.8250870487932,1537.32949266085,0.0,1.0
2017-12-15,26.412,26.47,26.363,26.368,11788,21.630176327682,21.6776755790452,21.5900476498061,21.5941424128547,14393.9952815616,0.0,1.0
2017-12-18,26.8,26.86,26.773,26.773,30462,21.9479299402498,21.9970670968324,21.9258182197876,21.9258182197876,37196.2915055081,0.0,1.0
2017-12-19,26.775,26.809,26.75,26.797,5252,21.927456125007,21.9553005137372,21.9069823097642,21.9454730824206,6413.06949599267,0.0,1.0
2017-12-20,26.64,26.64,26.63,26.63,1050,21.816897522696,21.816897522696,21.8087079965989,21.8087079965989,1282.12547044789,0.0,1.0
2017-12-21,26.769,26.77,26.72,26.77,2671,21.9225424093487,21.9233613619584,21.8824137314729,21.9233613619584,3261.48298244411,0.0,1.0
2017-12-22,26.737,26.738,26.68,26.691,9284,21.896335925838,21.8971548784477,21.8496556270845,21.8586641057913,11336.4313025125,0.0,1.0
2017-12-26,26.732,26.738,26.732,26.738,1804,21.9186278158743,21.9235474540194,21.9186278158743,21.9235474540194,2200.16181693062,0.03222,1.0
2017-12-27,26.837,26.845,26.837,26.844,1365,22.0047214834139,22.0112810009407,22.0047214834139,22.0104610612498,1664.75658542699,0.0,1.0
2017-12-28,26.92,26.93,26.901,26.901,4012,22.0727764777546,22.0809758746632,22.0571976236284,22.0571976236284,4893.04279907187,0.0,1.0
2017-12-29,26.96,27.029,26.96,26.98,3151,22.1055740653887,22.1621499040576,22.1055740653887,22.1219728592058,3842.96556826407,0.0,1.0
2018-01-02,27.04,27.08,26.958,27.01,12420,22.171169240657,22.2039668282911,22.103934186007,22.1465710499314,15147.4555245445,0.0,1.0
2018-01-03,27.19,27.19,27.1,27.1,7025,22.2941601942849,22.2941601942849,22.2203656221081,22.2203656221081,8567.70330595208,0.0,1.0
2018-01-04,27.35,27.391,27.29,27.29,4680,22.4253505448213,22.4589680721462,22.3761541633701,22.3761541633701,5707.73686432111,0.0,1.0
2018-01-05,27.629,27.63,27.476,27.49,21987,22.6541137185692,22.65493365826,22.5286629458687,22.5401421015407,26815.3868452624,0.0,1.0
2018-01-08,27.42,27.59,27.42,27.59,8474,22.482746323181,22.6221360706259,22.482746323181,22.6221360706259,10334.9064504823,0.0,1.0
2018-01-09,27.442,27.45,27.4,27.45,5058,22.5007849963797,22.5073445139066,22.4663475293639,22.5073445139066,6168.74638028552,0.0,1.0
2018-01-10,27.249,27.35,27.235,27.32,124011,22.3425366360452,22.4253505448213,22.3310574803732,22.4007523540957,151244.050487462,0.0,1.0
2018-01-11,27.35,27.36,27.257,27.257,48117,22.4253505448213,22.4335499417298,22.349096153572,22.349096153572,58683.584337722,0.0,1.0
2018-01-12,27.63,27.63,27.5,27.53,8676,22.65493365826,22.65493365826,22.5483414984492,22.5729396891748,10581.2660330876,0.0,1.0
2018-01-16,27.65,27.72,27.62,27.68,8867,22.6713324520771,22.7287282304368,22.6467342613515,22.6959306428027,10814.209994858,0.0,1.0
2018-01-17,27.84,27.89,27.677,27.7,19979,22.8271209933391,22.8681179778817,22.6934708237301,22.7123294366197,24366.4262419384,0.0,1.0
2018-01-18,27.803,27.84,27.74,27.82,50958,22.7967832247776,22.8271209933391,22.7451270242538,22.8107221995221,62148.4733188194,0.0,1.0
2018-01-19,28.09,28.1,28.01,28.06,17158,23.0321059160523,23.0403053129608,22.9665107407841,23.0075077253267,20925.9292987226,0.0,1.0
2018-01-22,28.19,28.19,28.041,28.09,12480,23.1140998851376,23.1140998851376,22.9919288712005,23.0321059160523,15220.6316381896,0.0,1.0
2018-01-23,28.271,28.271,28.21,28.25,3613,23.1805150000966,23.1805150000966,23.1304986789546,23.1632962665887,4406.42164333167,0.0,1.0
2018-01-24,28.35,28.46,28.291,28.42,4610,23.245290235674,23.3354836016678,23.1969137939137,23.3026860140337,5622.36473173511,0.0,1.0
2018-01-25,28.16,28.434,28.13,28.38,11499,23.089501694412,23.3141651697056,23.0649035036864,23.2698884263996,14024.2021800915,0.0,1.0
2018-01-26,28.379,28.425,28.32,28.33,9398,23.2690684867087,23.3067857124879,23.2206920449484,23.2288914418569,11461.8186006175,0.0,1.0
2018-01-29,28.1,28.179,28.061,28.13,3510,23.0403053129608,23.1050805485382,23.0083276650176,23.0649035036864,4280.80264824084,0.0,1.0
2018-01-30,28.03,28.13,28.025,28.13,5688,22.9829095346011,23.0649035036864,22.9788098361469,23.0649035036864,6937.09557355951,0.0,1.0
2018-01-31,28.12,28.18,28.001,28.18,6638,23.0567041067779,23.105900488229,22.9591312835664,23.105900488229,8095.71737294092,0.0,1.0
2018-02-01,27.95,27.99,27.86,27.88,55767,22.9173143593329,22.950111946967,22.8435197871562,22.8599185809732,68013.5388274777,0.0,1.0
2018-02-02,27.448,27.73,27.448,27.67,24653,22.5057046345249,22.7369276273453,22.5057046345249,22.6877312458942,30066.8454948949,0.0,1.0
2018-02-05,26.27,27.051,26.14,26.98,29511,21.5398156787004,22.1801885772563,21.4332235188895,22.1219728592058,35991.6714963633,0.0,1.0
2018-02-06,26.78,26.8,25.931,25.94,21711,21.9579849210353,21.9743837148523,21.2618561235013,21.269235580719,26478.7767224947,0.0,1.0
2018-02-07,26.54,26.81,26.49,26.58,21929,21.7611993952306,21.9825831117608,21.720202410688,21.7939969828647,26744.6499354055,0.0,1.0
2018-02-08,25.85,26.48,25.85,26.48,4328,21.1954410085422,21.7120030137794,21.1954410085422,21.7120030137794,5278.43699760295,0.0,1.0
2018-02-09,25.77,25.973,25.421,25.95,12669,21.129845833274,21.2962935905171,20.8436868811664,21.2774349776275,15451.1363961718,0.0,1.0
2018-02-12,26.25,26.27,26.099,26.099,2217,21.5234168848833,21.5398156787004,21.3996059915646,21.3996059915646,2703.85739918802,0.0,1.0
2018-02-13,26.228,26.23,26.112,26.112,10856,21.5053782116846,21.5070180910663,21.4102652075456,21.4102652075456,13239.9981621944,0.0,1.0
2018-02-14,26.72,26.72,26.4,26.43,77625,21.9087885395841,21.9087885395841,21.6464078385112,21.6710060292368,94671.597028403,0.0,1.0
2018-02-15,26.99,27.09,26.82,26.93,5370,22.1301722561143,22.2121662251996,21.9907825086694,22.0809758746632,6549.26217124026,0.0,1.0
2018-02-16,27.125,27.211,27.04,27.09,4998,22.2408641143794,22.3113789277928,22.171169240657,22.2121662251996,6095.57026664038,0.0,1.0
2018-02-20,26.761,26.88,26.761,26.88,14166,21.9424060669091,22.0399788901205,21.9424060669091,22.0399788901205,17276.8804316181,0.0,1.0
2018-02-21,26.809,27.039,26.801,26.82,22960,21.98176317207,22.1703493009661,21.9752036545432,21.9907825086694,28002.0594882078,0.0,1.0
2018-02-22,26.73,26.8402,26.73,26.8,3108,21.9169879364926,22.0073452904246,21.9169879364926,21.9743837148523,3790.52268681838,0.0,1.0
2018-02-23,26.91,26.91,26.79,26.79,2939,22.0645770808461,22.0645770808461,21.9661843179438,21.9661843179438,3584.4099667179,0.0,1.0
2018-02-26,27.037,27.06,26.913,27.01,94017,22.1687094215844,22.187568034474,22.0670368999187,22.1465710499314,114663.311276256,0.0,1.0
2018-02-27,26.64,26.92,26.61,26.89,60936,21.8431933643159,22.0727764777546,21.8185951735903,22.048178287029,74317.6610180066,0.0,1.0
2018-02-28,26.328,26.56,26.328,26.56,3545,21.5873721807698,21.7775981890477,21.5873721807698,21.7775981890477,4323.48871453384,0.0,1.0
2018-03-01,25.87,26.03,25.75,26.0,6629,21.2118398023593,21.3430301528957,21.113447039457,21.3184319621701,8084.74095589415,0.0,1.0
2018-03-02,25.99,25.99,25.72,25.76,9895,21.3102325652616,21.3102325652616,21.0888488487314,21.1216464363655,12067.9607419781,0.0,1.0
2018-03-05,26.203,26.21,25.91,25.969,4232,21.4848797194132,21.4906192972492,21.2446373899934,21.2930138317537,5161.35521577073,0.0,1.0
2018-03-06,26.379,26.47,26.304,26.47,4193,21.6291891050033,21.7038036168709,21.5676936281894,21.7038036168709,5113.79074190138,0.0,1.0
2018-03-07,26.31,26.4,26.31,26.35,1577,21.5726132663345,21.6464078385112,21.5726132663345,21.6054108539686,1923.31218697316,0.0,1.0
2018-03-08,26.483,26.54,26.483,26.507,4640,21.714462832852,21.7611993952306,21.714462832852,21.7341413854325,5658.95278855768,0.0,1.0
2018-03-09,26.76,26.77,26.65,26.66,8038,21.9415861272182,21.9497855241267,21.8513927612244,21.8595921581329,9803.16002466092,0.0,1.0
2018-03-12,26.73,26.75,26.729,26.75,2496,21.9169879364926,21.9333867303097,21.9161679968018,21.9333867303097,3044.12632763793,0.0,1.0
2018-03-13,26.56,26.79,26.55,26.76,5142,21.7775981890477,21.9661843179438,21.7693987921391,21.9415861272182,6271.1929393887,0.0,1.0
2018-03-14,26.63,26.64,26.6,26.64,3508,21.8349939674073,21.8431933643159,21.8103957766818,21.8431933643159,4278.36344445267,0.0,1.0
2018-03-15,26.618,26.63,26.618,26.63,413,21.8251546911171,21.8349939674073,21.8251546911171,21.8349939674073,503.695582257398,0.0,1.0
2018-03-16,26.481,26.579,26.481,26.579,817,21.7128229534703,21.7931770431739,21.7128229534703,21.7931770431739,996.414747468023,0.0,1.0
2018-03-19,26.45,26.515,26.371,26.49,2265,21.6874048230539,21.7407009029593,21.6226295874765,21.720202410688,2762.39829010412,0.0,1.0
2018-03-20,26.375,26.41,26.32,26.361,14136,21.6792054261453,21.707974039981,21.6339976044036,21.6676979806111,17197.9089026185,0.065,1.0
2018-03-21,26.36,26.468,26.31,26.34,2076,21.6668760202158,21.7556477429086,21.6257780004506,21.6504368123097,2525.66913425551,0.0,1.0
2018-03-22,25.998,26.179,25.99,26.15,17046,21.3693263571157,21.5181011886657,21.3627506739533,21.4942643372019,20738.2254636414,0.0,1.0
2018-03-23,25.801,26.179,25.801,26.15,4384,21.2074001592408,21.5181011886657,21.2074001592408,21.4942643372019,5333.59031048949,0.0,1.0
2018-03-26,26.245,26.245,26.0,26.217,13621,21.5723505747558,21.5723505747558,21.3709702779063,21.5493356836873,16571.3580335715,0.0,1.0
2018-03-27,26.005,26.319,25.932,26.24,3712,21.3750800798828,21.6331756440083,21.3150769710256,21.5682407727793,4516.03267165534,0.0,1.0
2018-03-28,26.21,26.354,26.12,26.12,3798,21.5435819609202,21.6619442578439,21.4696055253428,21.4696055253428,4620.66058376803,0.0,1.0
2018-03-29,26.44,26.48,26.33,26.379,1054,21.7326328518401,21.7655112676523,21.6422172083566,21.6824932677265,1282.30022519524,0.0,1.0
2018-04-02,25.89,26.081,25.89,26.081,4783,21.2805546344228,21.4375490699259,21.2805546344228,21.4375490699259,5819.01515854729,0.0,1.0
2018-04-03,26.18,26.18,26.02,26.18,1366,21.518923149061,21.518923149061,21.3874094858124,21.518923149061,1661.8805575111,0.0,1.0
2018-04-04,26.22,26.22,25.83,25.83,6931,21.5518015648732,21.5518015648732,21.2312370107046,21.2312370107046,8432.27975410645,0.0,1.0
2018-04-05,26.47,26.497,26.45,26.45,2747,21.7572916636992,21.7794845943724,21.7408524557931,21.7408524557931,3342.01016946046,0.0,1.0
2018-04-06,26.48,26.52,26.48,26.52,221,21.7655112676523,21.7983896834644,21.7655112676523,21.7983896834644,268.869402057066,0.0,1.0
2018-04-09,26.69,26.79,26.657,26.657,8714,21.9381229506661,22.0203189901965,21.9109982576211,21.9109982576211,10601.4840250013,0.0,1.0
2018-04-10,26.894,26.915,26.85,26.85,2286,22.1058028713082,22.1230640396095,22.0696366139148,22.0696366139148,2781.15589639119,0.0,1.0
2018-04-11,26.8,26.87,26.79,26.81,3192,22.0285385941496,22.0860758218209,22.0203189901965,22.0367581981026,3883.39878446224,0.0,1.0
2018-04-12,26.825,26.83,26.77,26.77,1940,22.0490876040322,22.0531974060087,22.0038797822904,22.0038797822904,2360.21104068194,0.0,1.0
2018-04-13,26.795,26.834,26.79,26.81,5601,22.0244287921731,22.0564852475899,22.0203189901965,22.0367581981026,6814.19692724717,0.0,1.0
2018-04-16,26.88,26.929,26.865,26.876,2663,22.0942954257739,22.1345714851438,22.0819660198443,22.0910075841927,3239.81546460619,0.0,1.0
2018-04-17,26.986,27.0,26.984,27.0,1831,22.1814232276761,22.1929306732104,22.1797793068855,22.1929306732104,2227.60124509723,0.0,1.0
2018-04-18,27.03,27.03,27.001,27.001,816,22.2175894850695,22.2175894850695,22.1937526336057,22.1937526336057,992.748561441476,0.0,1.0
2018-04-19,26.797,26.935,26.741,26.935,32498,22.0260727129637,22.1395032475156,21.9800429308266,22.1395032475156,39537.18474231,0.0,1.0
2018-04-20,26.593,26.62,26.58,26.58,1074,21.8583927923216,21.8805857229948,21.8477073071827,21.8477073071827,1306.63229777959,0.0,1.0
2018-04-23,26.53,26.551,26.53,26.551,605,21.8066092874175,21.8238704557189,21.8066092874175,21.8238704557189,736.045195676583,0.0,1.0
2018-04-24,26.38,26.53,26.38,26.46,43264,21.6833152281219,21.8066092874175,21.6833152281219,21.7490720597462,52635.1394144655,0.0,1.0
2018-04-25,26.29,26.29,26.23,26.23,364,21.6093387925445,21.6093387925445,21.5600211688262,21.5600211688262,442.843721035168,0.0,1.0
2018-04-26,26.476,26.498,26.47,26.47,1268,21.762223426071,21.7803065547677,21.7572916636992,21.7572916636992,1542.65340184779,0.0,1.0
2018-04-27,26.555,26.555,26.54,26.55,663,21.8271582973001,21.8271582973001,21.8148288913705,21.8230484953235,806.608206171197,0.0,1.0
2018-04-30,26.47,26.54,26.47,26.52,9901,21.7572916636992,21.8148288913705,21.7572916636992,21.7983896834644,12045.5925328824,0.0,1.0
2018-05-01,26.27,26.27,26.23,26.23,2178,21.5928995846384,21.5928995846384,21.5600211688262,21.5600211688262,2649.7627044357,0.0,1.0
2018-05-02,26.406,26.57,26.406,26.53,3873,21.7046861983998,21.8394877032296,21.7046861983998,21.8066092874175,4711.90585595935,0.0,1.0
2018-05-03,26.559,26.559,26.391,26.391,1143,21.8304461388813,21.8304461388813,21.6923567924702,21.6923567924702,1390.57794819559,0.0,1.0
2018-05-04,26.555,26.56,26.545,26.55,1672,21.8271582973001,21.8312680992766,21.818938693347,21.8230484953235,2034.16126805165,0.0,1.0
2018-05-07,26.605,26.66,26.593,26.636,2209,21.8682563170653,21.913464138807,21.8583927923216,21.8937370893197,2687.47741694144,0.0,1.0
2018-05-08,26.65,26.75,26.65,26.71,11153,21.905244534854,21.9874405743844,21.905244534854,21.9545621585722,13568.7802766627,0.0,1.0
2018-05-09,26.78,26.798,26.693,26.73,12164,22.0120993862435,22.026894673359,21.940588831852,21.9710013664783,14798.7665458016,0.0,1.0
2018-05-10,26.953,26.97,26.881,26.881,26723,22.1542985346311,22.1682718613513,22.0951173861692,22.0951173861692,32511.2987835791,0.0,1.0
2018-05-11,26.93,26.989,26.89,26.989,4073,22.1353934455391,22.183889108862,22.1025150297269,22.183889108862,4955.22658180285,0.0,1.0
2018-05-14,26.993,27.07,26.98,26.98,6403,22.1871769504433,22.2504679008817,22.1764914653043,22.1764914653043,7789.9130378796,0.0,1.0
2018-05-15,26.78,26.78,26.66,26.68,3767,22.0120993862435,22.0120993862435,21.913464138807,21.9299033467131,4582.9458712623,0.0,1.0
2018-05-16,26.879,26.88,26.8,26.809,2731,22.0934734653786,22.0942954257739,22.0285385941496,22.0359362377073,3322.54451139297,0.0,1.0
2018-05-17,26.93,26.968,26.9,26.968,2897,22.1353934455391,22.1666279405607,22.11073463368,22.1666279405607,3524.50071384308,0.0,1.0
2018-05-18,26.93,26.93,26.91,26.91,2499,22.1353934455391,22.1353934455391,22.118954237633,22.118954237633,3040.29246941452,0.0,1.0
2018-05-21,27.051,27.09,27.03,27.03,4155,22.2348506533709,22.2669071087878,22.2175894850695,22.2175894850695,5054.98807939869,0.0,1.0
2018-05-22,27.096,27.169,27.096,27.133,1962,22.2718388711596,22.3318419800168,22.2718388711596,22.3022514057858,2386.97632052472,0.0,1.0
2018-05-23,26.69,26.739,26.64,26.68,2401,21.9381229506661,21.978399010036,21.8970249309009,21.9299033467131,2921.06531375121,0.0,1.0
2018-05-24,26.83,26.83,26.739,26.77,3450,22.0531974060087,22.0531974060087,21.978399010036,22.0038797822904,4197.28252080035,0.0,1.0
2018-05-25,26.685,26.74,26.67,26.67,2697,21.9340131486896,21.9792209704313,21.92168374276,21.92168374276,3281.17998799958,0.0,1.0
2018-05-29,25.975,26.27,25.975,26.2,17096,21.3504212680237,21.5928995846384,21.3504212680237,21.5353623569671,20799.0556451023,0.0,1.0
2018-05-30,26.4296,26.4296,26.22,26.27,1911,21.7240844637289,21.7240844637289,21.5518015648732,21.5928995846384,2324.92953543463,0.0,1.0
2018-05-31,26.31,26.394,26.27,26.285,2357,21.6257780004506,21.6948226736561,21.5928995846384,21.605228990568,2867.53475406563,0.0,1.0
2018-06-01,26.49,26.52,26.26,26.26,21279,21.7737308716053,21.7983896834644,21.5846799806854,21.5846799806854,25888.1086261191,0.0,1.0
2018-06-04,26.64,26.75,26.62,26.75,2751,21.8970249309009,21.9874405743844,21.8805857229948,21.9874405743844,3346.87658397733,0.0,1.0
2018-06-05,26.711,26.76,26.67,26.731,4372,21.9553841189675,21.9956601783374,21.92168374276,21.9718233268736,5318.99106693888,0.0,1.0
2018-06-06,26.87,26.92,26.77,26.85,5844,22.0860758218209,22.1271738415861,22.0038797822904,22.0696366139148,7109.83160914702,0.0,1.0
2018-06-07,26.62,26.65,26.62,26.65,471,21.8805857229948,21.905244534854,21.8805857229948,21.905244534854,573.02030936144,0.0,1.0
2018-06-08,26.786,26.786,26.786,26.786,1699,22.0170311486153,22.0170311486153,22.0170311486153,22.0170311486153,2067.00956604052,0.0,1.0
2018-06-11,26.965,27.0,26.94,27.0,528,22.1641620593747,22.1929306732104,22.1436130494921,22.1929306732104,642.366716226838,0.0,1.0
2018-06-12,26.8,26.904,26.8,26.904,2317,22.0285385941496,22.1140224752612,22.0285385941496,22.1140224752612,2818.87060889693,0.0,1.0
2018-06-13,26.979,26.979,26.951,26.951,376,22.175669504909,22.175669504909,22.1526546138405,22.1526546138405,457.442964585778,0.0,1.0
2018-06-14,26.847,26.9,26.847,26.9,2616,22.0671707327289,22.11073463368,22.0671707327289,22.11073463368,3182.63509403296,0.0,1.0
2018-06-15,26.745,26.78,26.69,26.745,16764,21.9833307724078,22.0120993862435,21.9381229506661,21.9833307724078,20395.1432402021,0.0,1.0
2018-06-18,26.4,26.45,26.4,26.45,4847,21.6997544360279,21.7408524557931,21.6997544360279,21.7408524557931,5896.8777908172,0.0,1.0
2018-06-19,26.19,26.25,26.085,26.164,8393,21.5271427530141,21.5764603767323,21.4408369115071,21.5057717827362,10210.9542600224,0.0,1.0
2018-06-20,26.269,26.31,26.26,26.31,2075,21.5920776242431,21.6257780004506,21.5846799806854,21.6257780004506,2524.4525306263,0.0,1.0
2018-06-21,26.184,26.184,26.184,26.184,166,21.5222109906423,21.5222109906423,21.5222109906423,21.5222109906423,201.956202450104,0.0,1.0
2018-06-22,26.486,26.486,26.486,26.486,460,21.7704430300241,21.7704430300241,21.7704430300241,21.7704430300241,559.637669440047,0.0,1.0
2018-06-25,25.729,25.84,25.67,25.84,2328,21.4596844633715,21.5522657908787,21.4104745685703,21.5522657908787,2791.14597897446,0.37893,1.0
2018-06-26,25.64,25.653,25.633,25.652,3362,21.3854525881629,21.3962954463395,21.3796141260679,21.3954613803259,4030.85600571828,0.0,1.0
2018-06-27,25.39,25.72,25.39,25.6,4333,21.1769360847682,21.4521778692493,21.1769360847682,21.3520899476198,5195.03244282489,0.0,1.0
2018-06-28,25.37,25.37,25.24,25.24,4311,21.1602547644966,21.1602547644966,21.0518261827314,21.0518261827314,5168.65563374524,0.0,1.0
2018-06-29,25.58,25.74,25.58,25.63,7479,21.3354086273482,21.4688591895208,21.3354086273482,21.3771119280272,8966.91614121564,0.0,1.0
2018-07-02,25.39,25.401,25.32,25.361,27872,21.1769360847682,21.1861108109176,21.1185514638177,21.1527481703744,33417.0192121891,0.0,1.0
2018-07-03,25.52,25.71,25.52,25.71,3901,21.2853646665335,21.4438372091135,21.2853646665335,21.4438372091135,4677.08782816983,0.0,1.0
2018-07-05,25.76,25.7962,25.75,25.76,1919,21.4855405097924,21.515733699484,21.4771998496566,21.4855405097924,2300.77711926632,0.0,1.0
2018-07-06,25.952,25.967,25.93,25.93,2330,21.6456811843996,21.6581921746032,21.6273317321008,21.6273317321008,2793.54387070897,0.0,1.0
2018-07-09,26.06,26.099,26.056,26.061,2099,21.7357603138661,21.7682888883957,21.7324240498118,21.7365943798797,2516.58737537259,0.0,1.0
2018-07-10,26.201,26.201,26.14,26.14,2717,21.8533636217807,21.8533636217807,21.8024855949524,21.8024855949524,3257.53592133746,0.0,1.0
2018-07-11,25.85,25.955,25.834,25.931,6561,21.5606064510145,21.6481833824403,21.5472613947973,21.6281657981144,7866.28383507365,0.0,1.0
2018-07-12,26.09,26.14,26.09,26.115,1952,21.7607822942735,21.8024855949524,21.7607822942735,21.7816339446129,2340.3423328858,0.0,1.0
2018-07-13,26.18,26.19,26.12,26.13,7497,21.8358482354956,21.8441888956313,21.7858042746808,21.7941449348166,8988.49716682624,0.0,1.0
2018-07-16,26.2,26.226,26.2,26.226,1794,21.8525295557671,21.8742152721202,21.8525295557671,21.8742152721202,2150.90888585919,0.0,1.0
2018-07-17,26.23,26.275,26.2,26.268,9968,21.8775515361745,21.9150845067855,21.8525295557671,21.9092460446905,11951.0924048185,0.0,1.0
2018-07-18,26.276,26.324,26.25,26.261,7327,21.9159185727991,21.9559537414509,21.8942328564461,21.9034075825954,8784.67636939257,0.0,1.0
2018-07-19,26.173,26.207,26.102,26.124,1512,21.8300097734005,21.8583680178622,21.7707910864364,21.7891405387351,1812.80615129269,0.0,1.0
2018-07-20,26.39,26.39,26.27,26.27,3020,22.0110020983471,22.0110020983471,21.9109141767177,21.9109141767177,3620.81651911636,0.0,1.0
2018-07-23,26.251,26.285,26.24,26.27,5394,21.8950669224597,21.9234251669213,21.8858921963103,21.9109141767177,6467.11400798463,0.0,1.0
2018-07-24,26.33,26.46,26.33,26.46,1568,21.9609581375324,22.0693867192976,21.9609581375324,22.0693867192976,1879.94711985909,0.0,1.0
2018-07-25,26.667,26.667,26.37,26.37,4349,22.2420383841085,22.2420383841085,21.9943207780755,21.9943207780755,5214.215576701,0.0,1.0
2018-07-26,26.491,26.52,26.45,26.52,4604,22.0952427657186,22.1194306801124,22.0610460591619,22.1194306801124,5519.94677285155,0.0,1.0
2018-07-27,26.47,26.574,26.47,26.57,2857,22.0777273794334,22.1644702448456,22.0777273794334,22.1611339807913,3425.38834275346,0.0,1.0
2018-07-30,26.47,26.66,26.47,26.66,45702,22.0777273794334,22.2361999220134,22.0777273794334,22.2361999220134,54794.2240253827,0.0,1.0
2018-07-31,26.536,26.66,26.507,26.62,105495,22.1327757363296,22.2361999220134,22.1085878219359,22.2028372814703,126482.794266285,0.0,1.0
2018-08-01,26.47,26.47,26.47,26.47,310,22.0777273794334,22.0777273794334,22.0777273794334,22.0777273794334,371.673218849693,0.0,1.0
2018-08-02,26.285,26.295,26.138,26.138,1647,21.9234251669213,21.9317658270571,21.8008174629252,21.8008174629252,1974.6638433724,0.0,1.0
2018-08-03,26.331,26.335,26.331,26.335,1619,21.961792203546,21.9651284676003,21.961792203546,21.9651284676003,1941.0933590892,0.0,1.0
2018-08-06,26.22,26.27,26.14,26.14,1173,21.8692108760387,21.9109141767177,21.8024855949524,21.8024855949524,1406.36350229254,0.0,1.0
2018-08-07,26.365,26.396,26.36,26.36,1889,21.9901504480077,22.0160064944286,21.9859801179398,21.9859801179398,2264.8087432486,0.0,1.0
2018-08-08,26.328,26.328,26.22,26.22,7682,21.9592900055052,21.9592900055052,21.8692108760387,21.8692108760387,9210.30215226883,0.0,1.0
2018-08-09,26.283,26.346,26.23,26.346,3889,21.9217570348942,21.9743031937497,21.8775515361745,21.9743031937497,4662.70047776275,0.0,1.0
2018-08-10,25.728,25.87,25.728,25.87,9093,21.4588503973579,21.5772877712861,21.4588503973579,21.5772877712861,10902.0147709685,0.0,1.0
2018-08-13,25.74,25.832,25.735,25.816,5648,21.4688591895208,21.5455932627701,21.4646888594529,21.5322482065528,6771.64625826795,0.0,1.0
2018-08-14,25.8178,25.8178,25.79,25.79,2449,21.5337495253773,21.5337495253773,21.5105624901998,21.5105624901998,2936.21842891256,0.0,1.0
2018-08-15,25.387,25.44,25.341,25.44,2900,21.1744338867275,21.2186393854472,21.1360668501029,21.2186393854472,3476.9430150455,0.0,1.0
2018-08-16,25.6,25.6,25.6,25.6,225,21.3520899476198,21.3520899476198,21.3520899476198,21.3520899476198,269.762820132841,0.0,1.0
2018-08-17,25.825,25.831,25.61,25.621,2748,21.539754800675,21.5447591967565,21.3604306077556,21.3696053339049,3294.70324322244,0.0,1.0
2018-08-20,26.017,26.017,25.95,25.995,4925,21.6998954752822,21.6998954752822,21.6440130523724,21.6815460229835,5904.80839624107,0.0,1.0
2018-08-21,26.21,26.234,26.21,26.234,925,21.8608702159029,21.8808878002288,21.8608702159029,21.8808878002288,1109.02492721279,0.0,1.0
2018-08-22,26.239,26.283,26.22,26.283,23567,21.8850581302967,21.9217570348942,21.8692108760387,21.9217570348942,28255.5572536474,0.0,1.0
2018-08-23,26.119,26.12,26.1,26.12,1425,21.7849702086672,21.7858042746808,21.7691229544092,21.7858042746808,1708.49786084133,0.0,1.0
2018-08-24,26.23,26.23,26.23,26.23,987,21.8775515361745,21.8775515361745,21.8775515361745,21.8775515361745,1183.35957098273,0.0,1.0
2018-08-27,26.535,26.565,26.35,26.35,9362,22.1319416703161,22.1569636507234,21.977639457804,21.977639457804,11224.5312092607,0.0,1.0
2018-08-28,26.55,26.635,26.55,26.631,5503,22.1444526605197,22.215348271674,22.1444526605197,22.2120120076196,6597.79910751568,0.0,1.0
2018-08-29,26.607,26.607,26.5,26.5,2036,22.1919944232937,22.1919944232937,22.1027493598408,22.1027493598408,2441.0537857354,0.0,1.0
2018-08-30,26.397,26.47,26.397,26.454,1302,22.0168405604422,22.0777273794334,22.0168405604422,22.0643823232162,1561.0275191687,0.0,1.0
2018-08-31,26.092,26.233,26.052,26.233,2610,21.7624504263006,21.8800537342152,21.7290877857575,21.8800537342152,3129.24871354096,0.0,1.0
2018-09-04,25.827,25.827,25.803,25.803,1332,21.5414229327022,21.5414229327022,21.5214053483763,21.5214053483763,1596.99589518642,0.0,1.0
2018-09-05,25.644,25.7,25.587,25.7,3293,21.3887888522173,21.4354965489777,21.3412470894433,21.4354965489777,3948.12874087753,0.0,1.0
2018-09-06,25.527,25.56,25.45,25.56,5203,21.2912031286285,21.3187273070766,21.226980045583,21.3187273070766,6238.11534733855,0.0,1.0
2018-09-07,25.43,25.478,25.393,25.478,1491,21.2102987253114,21.2503338939632,21.179438282809,21.2503338939632,1787.62828808029,0.0,1.0
2018-09-10,25.661,25.661,25.61,25.61,2621,21.4029679744481,21.4029679744481,21.3604306077556,21.3604306077556,3142.43711808078,0.0,1.0
2018-09-11,25.6046,25.64,25.49,25.49,4340,21.3559266512823,21.3854525881629,21.2603426861261,21.2603426861261,5203.42506389568,0.0,1.0
2018-09-12,25.797,25.87,25.737,25.75,10971,21.5164009522948,21.5772877712861,21.4663569914801,21.4771998496566,13153.6351096774,0.0,1.0
2018-09-13,25.882,25.882,25.826,25.826,1358,21.587296563449,21.587296563449,21.5405888666886,21.5405888666886,1628.16848773511,0.0,1.0
2018-09-14,25.75,25.856,25.75,25.84,2424,21.4771998496566,21.565610847096,21.4771998496566,21.5522657908787,2906.24478223114,0.0,1.0
2018-09-17,25.77,25.923,25.76,25.923,14845,21.4938811699282,21.6214932700058,21.4855405097924,21.6214932700058,17798.3513994312,0.0,1.0
2018-09-18,25.89,25.931,25.866,25.866,9986,21.5939690915577,21.6281657981144,21.5739515072318,21.5739515072318,11972.6734304291,0.0,1.0
2018-09-19,25.827,25.881,25.814,25.869,4540,21.5414229327022,21.5864624974355,21.5305800745257,21.5764537052725,5443.2142373471,0.0,1.0
2018-09-20,26.24,26.255,26.09,26.09,144292,21.8858921963103,21.898403186514,21.7607822942735,21.7607822942735,172998.297078257,0.0,1.0
2018-09-21,26.31,26.31,26.275,26.275,2146,21.9442768172608,21.9442768172608,21.9150845067855,21.9150845067855,2572.93783113368,0.0,1.0
2018-09-24,26.145,26.21,26.145,26.21,350,21.8066559250203,21.8608702159029,21.8066559250203,21.8608702159029,419.631053539975,0.0,1.0
2018-09-25,26.065,26.119,26.049,26.108,2665,21.8060887601311,21.8512653875259,21.7927030927548,21.8420627412047,3185.49675570441,0.07932,1.0
2018-09-26,26.09,26.09,25.971,25.971,4166,21.8270038654065,21.8270038654065,21.7274479642956,21.7274479642956,4979.65459071841,0.0,1.0
2018-09-27,26.017,26.07,26.017,26.06,813,21.7659317580023,21.8102717811861,21.7659317580023,21.801905739076,971.78568945129,0.0,1.0
2018-09-28,25.76,25.76,25.76,25.76,1163,21.5509244757712,21.5509244757712,21.5509244757712,21.5509244757712,1390.1436123393,0.0,1.0
2018-10-01,25.755,25.892,25.755,25.87,4068,21.5467414547161,21.6613562316253,21.5467414547161,21.6429509389829,4862.51437230978,0.0,1.0
2018-10-02,25.6,25.62,25.49,25.49,2248,21.4170678020086,21.433799886229,21.3250413387969,21.3250413387969,2687.05317329213,0.0,1.0
2018-10-03,25.7,25.707,25.63,25.707,2291,21.5007282231102,21.5065844525873,21.4421659283391,21.5065844525873,2738.4514323898,0.0,1.0
2018-10-04,25.119,25.26,25.05,25.26,4300,21.01466117651,21.1326223702632,20.9569354859499,21.1326223702632,5139.82590976696,0.0,1.0
2018-10-05,24.873,25.01,24.8,24.961,12768,20.8088565406,20.9234713175092,20.7477844331959,20.8824777111694,15261.6970269546,0.0,1.0
2018-10-08,24.71,24.71,24.58,24.594,3589,20.6724900542044,20.6724900542044,20.5637315067724,20.5754439657266,4289.96167212877,0.0,1.0
2018-10-09,24.66,24.66,24.27,24.39,8032,20.6306598436536,20.6306598436536,20.3043842013574,20.4047767066793,9600.71667610428,0.0,1.0
2018-10-10,24.02,24.3,24.02,24.283,27046,20.0952331486034,20.3294823276879,20.0952331486034,20.3152600561006,32328.3096640832,0.0,1.0
2018-10-11,23.63,24.04,23.565,24.04,348477,19.7689575063072,20.1119652328237,19.7145782325912,20.1119652328237,416537.468269271,0.0,1.0
2018-10-12,23.78,23.95,23.6,23.95,28178,19.8944481379596,20.0366708538323,19.7438593799767,20.0366708538323,33681.3987175381,0.0,1.0
2018-10-15,23.7,23.84,23.65,23.66,15502,19.8275198010783,19.9446443906205,19.7856895905275,19.7940556326377,18529.6700588855,0.0,1.0
2018-10-16,24.14,24.18,24.0,24.0,39126,20.1956256539253,20.229089822366,20.0785010643831,20.0785010643831,46767.6345454751,0.0,1.0
2018-10-17,23.99,24.13,23.939,24.13,4853,20.0701350222729,20.1872596118152,20.0274682075111,20.1872596118152,5800.83142793004,0.0,1.0
2018-10-18,23.612,23.88,23.588,23.88,8770,19.7538986305089,19.9781085590612,19.7338201294445,19.9781085590612,10482.8542392224,0.0,1.0
2018-10-19,23.801,23.9,23.71,23.71,4780,19.9120168263909,19.9948406432815,19.8358858431885,19.8358858431885,5713.57391829911,0.0,1.0
2018-10-22,23.707,23.855,23.68,23.855,11984,19.8333760305554,19.9571934537858,19.810787716858,19.9571934537858,14324.5752796855,0.0,1.0
2018-10-23,23.6,23.6,22.92,23.48,56527,19.7438593799767,19.7438593799767,19.1749685164859,19.6434668746548,67567.1951631158,0.0,1.0
2018-10-24,23.07,23.53,23.07,23.53,4657,19.3004591481383,19.6852970852056,19.3004591481383,19.6852970852056,5566.55099111273,0.0,1.0
2018-10-25,23.36,23.491,23.24,23.25,23054,19.5430743693329,19.652669520976,19.442681864011,19.4510479061211,27556.6387264576,0.0,1.0
2018-10-26,23.28,23.395,23.03,23.25,11866,19.4761460324516,19.5723555167184,19.2669949796976,19.4510479061211,14183.5288942546,0.0,1.0
2018-10-29,23.17,23.437,23.06,23.437,2998,19.3841195692399,19.6074928935811,19.2920931060281,19.6074928935811,3583.53443662357,0.0,1.0
2018-10-30,23.351,23.41,23.305,23.41,1182,19.5355449314337,19.5849045798837,19.497061137727,19.5849045798837,1412.85447101037,0.0,1.0
2018-10-31,23.598,23.672,23.55,23.672,78604,19.7421861715547,19.8040948831699,19.7020291694259,19.8040948831699,93956.0176305402,0.0,1.0
2018-11-01,24.0,24.0,23.905,23.94,11719,20.0785010643831,20.0785010643831,19.9990236643366,20.0283048117221,14007.8185666417,0.0,1.0
2018-11-02,24.018,24.225,23.92,24.225,2670,20.0935599401814,20.2667370118617,20.0115727275018,20.2667370118617,3191.47329745996,0.0,1.0
2018-11-05,24.01,24.01,23.94,23.943,3087,20.0868671064933,20.0868671064933,20.0283048117221,20.0308146243552,3689.91687987224,0.0,1.0
2018-11-06,23.946,23.975,23.93,23.971,7663,20.0333244369882,20.0575859591077,20.019938769612,20.0542395422636,9159.64789454521,0.0,1.0
2018-11-07,24.28,24.34,24.27,24.27,1338,20.3127502434676,20.3629464961285,20.3043842013574,20.3043842013574,1599.3225737833,0.0,1.0
2018-11-08,23.98,24.23,23.98,24.23,19037,20.0617689801628,20.2709200329168,20.0617689801628,20.2709200329168,22755.0850800544,0.0,1.0
2018-11-09,23.85,23.962,23.85,23.95,3171,19.9530104327307,20.0467101043645,19.9530104327307,20.0366708538323,3790.32278136537,0.0,1.0
2018-11-12,23.436,23.47,23.417,23.417,1425,19.6066562893701,19.6351008325446,19.5907608093608,19.5907608093608,1703.31440032975,0.0,1.0
2018-11-13,23.49,23.54,23.49,23.53,2390,19.651832916765,19.6936631273158,19.651832916765,19.6852970852056,2856.78695914954,0.0,1.0
2018-11-14,23.465,23.626,23.465,23.626,1264,19.6309178114896,19.7656110894631,19.6309178114896,19.7656110894631,1510.86975580127,0.0,1.0
2018-11-15,23.521,23.521,23.25,23.27,1656,19.6777676473065,19.6777676473065,19.4510479061211,19.4677799903414,1979.43062943583,0.0,1.0
2018-11-16,23.52,23.53,23.388,23.388,13942,19.6769310430954,19.6852970852056,19.5664992872413,19.5664992872413,16664.9890311561,0.0,1.0
2018-11-19,23.255,23.43,23.255,23.43,680,19.4552309271762,19.601636664104,19.4552309271762,19.601636664104,812.809678753847,0.0,1.0
2018-11-20,22.986,23.13,22.85,22.99,258723,19.2301843944129,19.3506554007992,19.1164062217147,19.233530811257,309253.76252387,0.0,1.0
2018-11-21,23.29,23.32,23.18,23.21,17232,19.4845120745618,19.5096102008922,19.39248561135,19.4175837376805,20597.5535063033,0.0,1.0
2018-11-23,23.24,23.24,23.24,23.24,106,19.442681864011,19.442681864011,19.442681864011,19.442681864011,126.702685217511,0.0,1.0
2018-11-26,23.465,23.494,23.37,23.37,7016,19.6309178114896,19.655179333609,19.551440411443,19.551440411443,8386.28339137791,0.0,1.0
2018-11-27,23.36,23.36,23.31,23.32,1557,19.5430743693329,19.5430743693329,19.5012441587821,19.5096102008922,1861.09510267609,0.0,1.0
2018-11-28,23.616,23.616,23.332,23.392,2619,19.757245047353,19.757245047353,19.5196494514244,19.5698457040854,3130.51257155341,0.0,1.0
2018-11-29,23.6,23.6,23.561,23.561,2035,19.7438593799767,19.7438593799767,19.7112318157471,19.7112318157471,2432.452494506,0.0,1.0
2018-11-30,23.365,23.42,23.365,23.39,62050,19.547257390388,19.5932706219938,19.547257390388,19.5681724956634,74168.8831862884,0.0,1.0
2018-12-03,23.769,23.77,23.64,23.75,45925,19.8852454916384,19.8860820958494,19.7773235484174,19.8693500116291,54894.5360246624,0.0,1.0
2018-12-04,23.18,23.65,23.18,23.65,14209,19.39248561135,19.7856895905275,19.39248561135,19.7856895905275,16984.1363609021,0.0,1.0
2018-12-06,23.07,23.07,22.73,22.86,38669,19.3004591481383,19.3004591481383,19.0160137163928,19.1247722638249,46221.3786290183,0.0,1.0
2018-12-07,22.837,23.09,22.837,23.09,5953,19.1055303669715,19.3171912323586,19.1055303669715,19.3171912323586,7115.6706141495,0.0,1.0
2018-12-10,22.696,23.99,22.52,22.72,13251,18.9875691732183,20.0701350222729,18.8403268320795,19.0076476742827,15839.03096054,0.0,1.0
2018-12-11,22.746,22.975,22.65,22.918,15610,19.0293993837691,19.2209817480917,18.9490853795115,19.1732953080638,18658.7633608052,0.0,1.0
2018-12-12,23.107,23.19,23.107,23.17,854,19.3314135039458,19.4008516534602,19.3314135039458,19.3841195692399,1020.79333184675,0.0,1.0
2018-12-13,23.063,23.145,23.02,23.09,21770,19.2946029186611,19.3632044639645,19.2586289375875,19.3171912323586,26021.8628036342,0.0,1.0
2018-12-14,22.653,22.685,22.648,22.67,3512,18.9515951921446,18.9783665268971,18.9474121710895,18.9658174637319,4197.9229290934,0.0,1.0
2018-12-17,22.358,22.5439,22.3,22.52,15509,18.7047969498949,18.8603216727228,18.656273905656,18.8403268320795,18538.0372173432,0.0,1.0
2018-12-18,22.415,22.505,22.34,22.5,10992,18.7524833899228,18.8277777689142,18.6897380740966,18.8235947478592,13138.8293953857,0.0,1.0
2018-12-19,22.2177,22.58,22.2177,22.48,333680,18.5874213790893,18.8905230847404,18.5874213790893,18.8068626636388,398850.490597918,0.0,1.0
2018-12-20,22.176,22.336,22.141,22.336,60365,18.55253498349,18.6863916572525,18.5232538361044,18.6863916572525,72154.7886146705,0.0,1.0
2018-12-21,21.938,22.191,21.938,22.18,19765,18.3534231812682,18.5650840466552,18.3534231812682,18.555881400334,23625.2695596614,0.0,1.0
2018-12-24,21.53,21.784,21.53,21.784,1565,18.1337225494133,18.3476549937956,18.1337225494133,18.3476549937956,1858.10993347806,0.14539,1.0
2018-12-26,22.03,22.03,21.46,21.6,16406,18.5548494084336,18.5548494084336,18.0747647891504,18.1926803096761,19478.6910981732,0.0,1.0
2018-12-27,21.912,21.912,21.605,21.65,91320,18.4554634697048,18.4554634697048,18.1968915782663,18.2347929955781,108423.386022503,0.0,1.0
2018-12-28,22.2046,22.21,22.13,22.18,56516,18.7019069076034,18.7064550776809,18.6390747802376,18.6811874661396,67100.9207670585,0.0,1.0
2018-12-31,22.2654,22.3016,22.22,22.26,12417,18.7531159336603,18.7836055182534,18.7148776148613,18.7485677635829,14742.5885265157,0.0,1.0
2019-01-02,22.1035,22.14,21.98,22.03,8058,18.6167550567095,18.647497317418,18.5127367225315,18.5548494084336,9567.1883987005,0.0,1.0
2019-01-03,21.96,22.09,21.94,22.05,7875,18.4958916481707,18.605384631516,18.4790465738099,18.5716944827944,9349.91420200625,0.0,1.0
2019-01-04,22.595,22.595,22.32,22.32,4836,19.0307227591265,19.0307227591265,18.7991029866653,18.7991029866653,5741.73778805106,0.0,1.0
2019-01-07,22.671,22.71,22.61,22.61,12142,19.0947340416976,19.1275819367011,19.0433565648971,19.0433565648971,14416.0835861282,0.0,1.0
2019-01-08,22.946,22.946,22.873,22.91,8604,19.3263538141587,19.3263538141587,19.2648692927418,19.2960326803093,10215.4491167063,0.0,1.0
2019-01-09,23.27,23.298,23.17,23.17,7851,19.5992440188039,19.622827122909,19.5150186469998,19.5150186469998,9321.41922539058,0.0,1.0
2019-01-10,23.23,23.234,23.11,23.11,9813,19.5655538700822,19.5689228849544,19.4644834239174,19.4644834239174,11650.883563719,0.0,1.0
2019-01-11,23.159,23.17,23.12,23.12,3504,19.5057538561014,19.5150186469998,19.4729059610978,19.4729059610978,4160.26658588315,0.0,1.0
2019-01-14,22.93,23.03,22.9,22.9,11797,19.3128777546701,19.3971031264741,19.2876101431288,19.2876101431288,14006.4682972784,0.0,1.0
2019-01-15,23.005,23.02,22.87,23.02,86406,19.3760467835231,19.3886805892937,19.2623425315876,19.3886805892937,102589.039560451,0.0,1.0
2019-01-16,22.966,23.005,22.954,23.005,5978,19.3431988885195,19.3760467835231,19.333091843903,19.3760467835231,7097.62375867852,0.0,1.0
2019-01-17,23.105,23.14,23.0,23.0,2491,19.4602721553272,19.4897510354586,19.3718355149329,19.3718355149329,2957.54111456476,0.0,1.0
2019-01-18,23.316,23.36,23.27,23.27,9983,19.6379876898337,19.6750468534275,19.5992440188039,19.5992440188039,11852.7229814131,0.0,1.0
2019-01-22,23.1715,23.2653,23.1691,23.24,4823,19.5162820275769,19.5952854263291,19.5142606186536,19.5739764072626,5726.30300905092,0.0,1.0
2019-01-23,23.315,23.34,23.25,23.25,7468,19.6371454361157,19.6582017790667,19.582398944443,19.582398944443,8866.6868902327,0.0,1.0
2019-01-24,23.243,23.275,23.235,23.27,1074,19.5765031684168,19.6034552873941,19.5697651386724,19.5992440188039,1275.1502035498,0.0,1.0
2019-01-25,23.366,23.406,23.34,23.34,4292,19.6801003757358,19.7137905244574,19.6582017790667,19.6582017790667,5095.85165142993,0.0,1.0
2019-01-28,23.327,23.327,23.231,23.25,1246,19.6472524807322,19.6472524807322,19.5663961238003,19.582398944443,1479.36420262854,0.0,1.0
2019-01-29,23.499,23.571,23.488,23.571,4012,19.7921201202351,19.8527623879341,19.7828553293367,19.8527623879341,4763.41025758084,0.0,1.0
2019-01-30,23.771,23.82,23.624,23.66,4002,20.0212131315422,20.0624835637262,19.8974018349902,19.9277229688397,4751.53735065764,0.0,1.0
2019-01-31,23.833,23.833,23.77,23.77,23845,20.0734328620607,20.0734328620607,20.0203708778241,20.0203708778241,28310.9465583287,0.0,1.0
2019-02-01,23.887,23.91,23.887,23.91,136,20.1189145628349,20.1382863983498,20.1189145628349,20.1382863983498,161.471534155282,0.0,1.0
2019-02-04,23.963,23.963,23.87,23.87,3347,20.182925845406,20.182925845406,20.1045962496282,20.1045962496282,3973.86194718918,0.0,1.0
2019-02-05,24.19,24.248,24.15,24.161,9619,20.3741174394012,20.4229681550475,20.3404272906795,20.349692081578,11420.5491694093,0.0,1.0
2019-02-06,24.07,24.16,24.07,24.13,1910,20.2730469932363,20.34884982786,20.2730469932363,20.3235822163187,2267.72522232786,0.0,1.0
2019-02-07,23.806,23.97,23.804,23.97,9433,20.0506920116736,20.1888216214323,20.0490075042375,20.1888216214323,11199.7131006381,0.0,1.0
2019-02-08,23.753,23.76,23.7,23.7,5845,20.0060525646174,20.0119483406437,19.9614131175613,19.9614131175613,6939.7140966002,0.0,1.0
2019-02-11,23.713,23.75,23.713,23.75,2721,19.9723624158958,20.0035258034633,19.9723624158958,20.0035258034633,3230.61797379797,0.0,1.0
2019-02-12,23.995,23.995,23.974,23.974,853,20.2098779643833,20.2098779643833,20.1921906363044,20.1921906363044,1012.75896054747,0.0,1.0
2019-02-13,24.009,24.1,24.009,24.1,3892,20.2216695164358,20.2983146047775,20.2216695164358,20.2983146047775,4620.93537450265,0.0,1.0
2019-02-14,24.099,24.15,24.03,24.054,31770,20.2974723510595,20.3404272906795,20.2393568445147,20.2595709337477,37720.2252949508,0.0,1.0
2019-02-15,24.311,24.311,24.262,24.27,757,20.4760301392841,20.4760301392841,20.4347597071001,20.4414977368444,898.779054084916,0.0,1.0
2019-02-19,24.4799,24.4999,24.43,24.43,3045,20.6182867922611,20.6351318666219,20.5762583317309,20.5762583317309,3615.30015810908,0.0,1.0
2019-02-20,24.564,24.6,24.5,24.5,2486,20.6891203299483,20.7194414637978,20.6352160919937,20.6352160919937,2951.60466110318,0.0,1.0
2019-02-21,24.5283,24.5283,24.52,24.52,428,20.6590518722143,20.6590518722143,20.6520611663546,20.6520611663546,508.160416312212,0.0,1.0
2019-02-22,24.6334,24.6566,24.59,24.6566,2385,20.7475727379804,20.7671130242389,20.7110189266174,20.7671130242389,2831.68830117903,0.0,1.0
2019-02-25,24.6212,24.6615,24.6212,24.66,36868,20.7372972426203,20.7712400674573,20.7372972426203,20.7699766868802,43773.0332443893,0.0,1.0
2019-02-26,24.835,24.835,24.81,24.82,630,20.9173710875373,20.9173710875373,20.8963147445863,20.9047372817667,747.9931361605,0.0,1.0
2019-02-27,24.624,24.63,24.624,24.63,495,20.7396555530308,20.744709075339,20.7396555530308,20.744709075339,587.708892697534,0.0,1.0
2019-02-28,24.582,24.62,24.58,24.59,8161,20.7042808968731,20.7362865381586,20.702596389437,20.7110189266174,9689.47934000925,0.0,1.0
2019-03-01,24.764,24.85,24.743,24.85,4768,20.8575710735565,20.9300048933079,20.8398837454776,20.9300048933079,5661.00202097341,0.0,1.0
2019-03-04,24.748,24.8,24.68,24.782,7952,20.8440950140678,20.8878922074059,20.786821761241,20.8727316404812,9441.33558531475,0.0,1.0
2019-03-05,24.837,24.837,24.75,24.75,402,20.9190555949734,20.9190555949734,20.8457795215039,20.8457795215039,477.290858311938,0.0,1.0
2019-03-06,24.778,24.778,24.749,24.76,1079,20.869362625609,20.869362625609,20.8449372677858,20.8542020586843,1281.0866570114,0.0,1.0
2019-03-07,24.38,24.54,24.38,24.517,15855,20.5341456458289,20.6689062407154,20.5341456458289,20.6495344052004,18824.4939267059,0.0,1.0
2019-03-08,24.49,24.49,24.357,24.357,702,20.6267935548133,20.6267935548133,20.5147738103139,20.5147738103139,833.478066007415,0.0,1.0
2019-03-11,24.598,24.598,24.38,24.38,827,20.7177569563617,20.7177569563617,20.5341456458289,20.5341456458289,981.889402547196,0.0,1.0
2019-03-12,24.617,24.66,24.617,24.642,3548,20.7337597770045,20.7699766868802,20.7337597770045,20.7548161199555,4212.50737634516,0.0,1.0
2019-03-13,24.866,24.866,24.76,24.76,2293,20.9434809527966,20.9434809527966,20.8542020586843,20.8542020586843,2722.45755748575,0.0,1.0
2019-03-14,25.0,25.035,24.965,24.97,1869,21.056342951014,21.0858218311454,21.0268640708826,21.0310753394728,2219.04630394282,0.0,1.0
2019-03-15,25.2916,25.297,25.22,25.2225,3530,21.3019441351947,21.3064923052721,21.2416387689829,21.2437444032781,4191.13614388342,0.0,1.0
2019-03-18,25.353,25.353,25.261,25.261,1465,21.3536585134823,21.3536585134823,21.2761711714226,21.2761711714226,1739.38086424624,0.0,1.0
2019-03-19,25.4084,25.48,25.4084,25.48,980,21.4003193694618,21.4606247356735,21.4003193694618,21.4606247356735,1163.54487847189,0.0,1.0
2019-03-20,25.49,25.56,25.36,25.36,4393,21.4690472728539,21.5280050331167,21.3595542895086,21.3595542895086,5215.76801135408,0.0,1.0
2019-03-21,25.457,25.457,25.39,25.395,2938,21.4412529001586,21.4412529001586,21.3848219010498,21.38903316964,3488.26005403102,0.0,1.0
2019-03-22,24.948,25.07,24.9,25.05,3566,21.0125457576759,21.1153007112769,20.97211757921,21.0984556369161,4233.87860880689,0.0,1.0
2019-03-25,24.934,24.962,24.894,24.897,4583,21.0007542056234,21.0243373097285,20.9670640569017,20.9695908180558,5441.35324289454,0.0,1.0
2019-03-26,24.964,25.039,24.945,25.039,4419,21.1397260691,21.2032367026196,21.1236367086084,21.2032367026196,5218.41747804145,0.135,1.0
2019-03-27,24.927,24.927,24.7,24.92,2016,21.1083941565637,21.1083941565637,20.9161686391112,21.1024664974352,2380.70369670323,0.0,1.0
2019-03-28,24.91,24.97,24.875,24.97,3602,21.093998412966,21.1448069197816,21.0643601173235,21.1448069197816,4253.61841047867,0.0,1.0
2019-03-29,25.033,25.033,24.991,25.025,691,21.198155851938,21.198155851938,21.1625898971671,21.1913813843626,816.005086518815,0.0,1.0
2019-04-01,25.229,25.229,25.18,25.218,15675,21.3641303075358,21.3641303075358,21.3226366936364,21.3548154146196,18510.6797846345,0.0,1.0
2019-04-02,25.343,25.355,25.306,25.306,1632,21.4606664704856,21.4708281718487,21.4293345579493,21.4293345579493,1927.23632590261,0.0,1.0
2019-04-03,25.486,25.487,25.48,25.48,575,21.5817600783962,21.5826068868432,21.5766792277147,21.5766792277147,679.020151589463,0.0,1.0
2019-04-04,25.443,25.47,25.39,25.47,1964,21.5453473151784,21.5682111432454,21.5004664674912,21.5682111432454,2319.2966569073,0.0,1.0
2019-04-05,25.478,25.5,25.38,25.38,7826,21.5749856108208,21.5936153966532,21.4919983830219,21.4919983830219,9241.75948928544,0.0,1.0
2019-04-08,25.515,25.515,25.502,25.51,909,21.6063175233571,21.6063175233571,21.5953090135471,21.6020834811225,1073.44229181708,0.0,1.0
2019-04-09,25.332,25.332,25.332,25.332,196,21.4513515775694,21.4513515775694,21.4513515775694,21.4513515775694,231.457303846147,0.0,1.0
2019-04-10,25.41,25.43,25.41,25.42,2117,21.5174026364297,21.5343388053683,21.5174026364297,21.525870720899,2499.97506246068,0.0,1.0
2019-04-11,25.43,25.43,25.41,25.41,304,21.5343388053683,21.5343388053683,21.5174026364297,21.5174026364297,358.995001883819,0.0,1.0
2019-04-12,25.468,25.49,25.402,25.407,5950,21.5665175263515,21.5851473121839,21.5106281688543,21.514862211089,7026.38243818661,0.0,1.0
2019-04-15,25.523,25.523,25.48,25.49,2360,21.6130919909326,21.6130919909326,21.5766792277147,21.5851473121839,2786.93488304544,0.0,1.0
2019-04-16,25.5378,25.585,25.5378,25.565,541,21.6256247559471,21.6655941146421,21.6256247559471,21.6486579457035,638.869394799823,0.0,1.0
2019-04-17,25.548,25.548,25.48,25.512,2298,21.6342622021057,21.6342622021057,21.5766792277147,21.6037770980164,2713.71879713493,0.0,1.0
2019-04-18,25.54,25.55,25.54,25.55,568,21.6274877345303,21.6359558189996,21.6274877345303,21.6359558189996,670.753819309243,0.0,1.0
2019-04-22,25.544,25.544,25.544,25.544,66,21.630874968318,21.630874968318,21.630874968318,21.630874968318,77.9397043563557,0.0,1.0
2019-04-23,25.549,25.549,25.524,25.535,364,21.6351090105527,21.6351090105527,21.6139387993795,21.6232536922957,429.849278571415,0.0,1.0
2019-04-24,25.452,25.509,25.43,25.509,12413,21.5529685912007,21.6012366726756,21.5343388053683,21.6012366726756,14658.5689420521,0.0,1.0
2019-04-25,25.346,25.346,25.32,25.32,1076,21.4632068958264,21.4632068958264,21.4411898762063,21.4411898762063,1270.65336193089,0.0,1.0
2019-04-26,25.4675,25.4716,25.4171,25.4171,3774,21.5660941221281,21.5695660367605,21.5234149764029,21.5234149764029,4456.73400364978,0.0,1.0
2019-04-29,25.568,25.568,25.434,25.434,302,21.6511983710443,21.6511983710443,21.537726039156,21.537726039156,356.6331926609,0.0,1.0
2019-04-30,25.676,25.71,25.55,25.58,12072,21.7426536833125,21.771445170508,21.6359558189996,21.6613600724074,14255.8804695443,0.0,1.0
2019-05-01,25.546,25.72,25.546,25.691,3676,21.6325685852119,21.7799132549773,21.6325685852119,21.7553558100164,4341.00535172671,0.0,1.0
2019-05-02,25.35,25.37,25.324,25.324,1836,21.4665941296141,21.4835302985526,21.444577109994,21.444577109994,2168.14086664044,0.0,1.0
2019-05-03,25.592,25.603,25.447,25.447,14859,21.6715217737706,21.6808366666868,21.5487345489661,21.5487345489661,17547.0616216831,0.0,1.0
2019-05-06,25.382,25.382,25.216,25.216,3711,21.4936919999158,21.4936919999158,21.3531217977258,21.3531217977258,4382.33701312781,0.0,1.0
2019-05-07,24.987,25.06,24.9,25.04,12763,21.1592026633794,21.2210196800051,21.0855303284967,21.2040835110665,15071.8855560631,0.0,1.0
2019-05-08,25.107,25.152,25.107,25.132,1935,21.2608196770107,21.2989260571224,21.2608196770107,21.2819898881839,2285.05042317497,0.0,1.0
2019-05-09,24.976,24.976,24.86,24.867,11277,21.1498877704632,21.1498877704632,21.0516579906196,21.0575856497481,13317.0613034336,0.0,1.0
2019-05-10,25.139,25.19,24.936,24.97,31568,21.2879175473124,21.3311047781057,21.1160154325861,21.1448069197816,37278.7967745671,0.0,1.0
2019-05-13,24.598,24.631,24.565,24.565,1926,20.8297941775245,20.8577388562732,20.8018494987759,20.8018494987759,2274.42228167184,0.0,1.0
2019-05-14,24.795,24.844,24.719,24.719,5508,20.9966154415693,21.0381090554687,20.9322579996028,20.9322579996028,6504.4225999213,0.0,1.0
2019-05-15,24.892,24.9,24.892,24.9,294,21.0787558609213,21.0855303284967,21.0787558609213,21.0855303284967,347.18595576922,0.0,1.0
2019-05-16,25.073,25.099,25.073,25.099,1198,21.2320281898151,21.2540452094353,21.2320281898151,21.2540452094353,1414.723724529,0.0,1.0
2019-05-17,24.974,25.0,24.974,25.0,1947,21.1481941535693,21.1702111731894,21.1481941535693,21.1702111731894,2299.22127851249,0.0,1.0
2019-05-20,24.848,24.848,24.848,24.848,17,21.0414962892564,21.0414962892564,21.0414962892564,21.0414962892564,20.0753783948189,0.0,1.0
2019-05-21,25.003,25.016,25.003,25.016,317,21.1727515985302,21.1837601083403,21.1727515985302,21.1837601083403,374.346761832799,0.0,1.0
2019-05-22,25.027,25.03,24.981,25.0,2303,21.1930750012565,21.1956154265973,21.1541218126978,21.1702111731894,2719.62332019222,0.0,1.0
2019-05-23,24.804,24.824,24.75,24.75,11187,21.0042367175916,21.0211728865302,20.9585090614575,20.9585090614575,13210.7798884023,0.0,1.0
2019-05-24,25.076,25.076,25.076,25.076,69,21.2345686151559,21.2345686151559,21.2345686151559,21.2345686151559,81.4824181907355,0.0,1.0
2019-05-28,24.78,24.895,24.78,24.894,8744,20.9839133148654,21.081296286262,20.9839133148654,21.0804494778151,10325.8299226056,0.0,1.0
2019-05-29,24.525,24.535,24.44,24.44,4246,20.7679771608988,20.7764452453681,20.69599844291,20.69599844291,5014.12098025888,0.0,1.0
2019-05-30,24.709,24.709,24.618,24.618,1804,20.9237899151335,20.9237899151335,20.8467303464631,20.8467303464631,2130.35191907372,0.0,1.0
2019-05-31,24.471,24.471,24.471,24.471,44,20.7222495047647,20.7222495047647,20.7222495047647,20.7222495047647,51.9598029042372,0.0,1.0
2019-06-03,24.699,24.7,24.6,24.621,4201,20.9153218306642,20.9161686391112,20.8314877944184,20.8492707718039,4960.98027274319,0.0,1.0
2019-06-04,24.8951,24.9019,24.89,24.89,555,21.0813809671067,21.0871392645458,21.0770622440274,21.0770622440274,655.402059360264,0.0,1.0
2019-06-05,24.956,24.997,24.956,24.988,2660,21.1329516015246,21.1676707478487,21.1329516015246,21.1600494718263,3141.20626648342,0.0,1.0
2019-06-06,25.174,25.174,25.174,25.174,40,21.3175558429548,21.3175558429548,21.3175558429548,21.3175558429548,47.2361844583974,0.0,1.0
2019-06-07,25.5225,25.56,25.5,25.5,1357,21.6126685867091,21.6444239034689,21.5936153966532,21.5936153966532,1602.48755775113,0.0,1.0
2019-06-10,25.5604,25.5604,25.55,25.56,848,21.6447626268477,21.6447626268477,21.6359558189996,21.6444239034689,1001.40711051802,0.0,1.0
2019-06-11,25.75,25.75,25.737,25.737,1950,21.8053175083851,21.8053175083851,21.7943089985751,21.7943089985751,2302.76399234687,0.0,1.0
2019-06-12,25.715,25.75,25.715,25.75,259,21.7756792127427,21.8053175083851,21.7756792127427,21.8053175083851,305.854294368122,0.0,1.0
2019-06-13,25.706,25.714,25.706,25.711,2587,21.7680579367203,21.7748324042957,21.7680579367203,21.7722919789549,3055.00022984685,0.0,1.0
2019-06-14,25.493,25.517,25.47,25.517,1223,21.5876877375247,21.608011140251,21.5682111432454,21.608011140251,1444.2463398155,0.0,1.0
2019-06-17,25.402,25.47,25.402,25.47,247,21.5106281688543,21.5682111432454,21.5106281688543,21.5682111432454,291.683439030604,0.0,1.0
2019-06-18,25.692,25.714,25.63,25.63,1479,21.7562026184633,21.7748324042957,21.7037004947538,21.7037004947538,1746.55792034924,0.0,1.0
2019-06-19,25.8035,25.8035,25.6728,25.6728,1884,21.8506217602957,21.8506217602957,21.7399438962823,21.7399438962823,2224.82428799052,0.0,1.0
2019-06-20,26.0331,26.0331,26.02,26.02,2023,22.0450489797103,22.0450489797103,22.0339557890556,22.0339557890556,2388.97002898345,0.0,1.0
2019-06-21,25.97,26.006,25.97,26.006,1658,21.9916153667092,22.0221004707986,21.9916153667092,22.0221004707986,1957.93984580057,0.0,1.0
2019-06-24,25.745,25.754,25.56,25.56,24362,22.0254877045863,22.0331874283906,21.8672156041649,21.8672156041649,28476.0863601399,0.265,1.0
2019-06-25,25.661,25.81,25.661,25.81,332,21.9536236157463,22.0810968209506,21.9536236157463,22.0810968209506,388.065867809148,0.0,1.0
2019-06-26,25.676,25.77,25.676,25.77,876,21.9664564887535,22.0468758262649,21.9664564887535,22.0468758262649,1023.93283193016,0.0,1.0
2019-06-27,25.713,25.716,25.706,25.716,2304,21.9981109088377,22.0006774834392,21.9921222347677,22.0006774834392,2693.08361274783,0.0,1.0
2019-06-28,25.891,25.9,25.869,25.869,1339,22.1503943351891,22.1580940589934,22.131572788112,22.131572788112,1565.12107529051,0.0,1.0
2019-07-01,25.956,26.09,25.956,26.09,7788,22.2060034515534,22.3206437837505,22.2060034515534,22.3206437837505,9103.18367017362,0.0,1.0
2019-07-02,26.081,26.081,26.075,26.075,553,22.3129440599462,22.3129440599462,22.3078109107433,22.3078109107433,646.38682198331,0.0,1.0
2019-07-03,26.293,26.3,26.293,26.3,503,22.4943153317804,22.5003040058504,22.4943153317804,22.5003040058504,587.943167192777,0.0,1.0
2019-07-05,25.897,25.93,25.897,25.93,334,22.155527484392,22.1837598050077,22.155527484392,22.1837598050077,390.403614000769,0.0,1.0
2019-07-08,25.861,25.91,25.83,25.91,5116,22.1247285891748,22.1666493076648,22.0982073182934,22.1666493076648,5979.95475816748,0.0,1.0
2019-07-09,25.745,25.745,25.7,25.718,1896,22.0254877045863,22.0254877045863,21.9869890855649,22.0023885331734,2216.18338965706,0.0,1.0
2019-07-10,25.776,25.815,25.737,25.815,1547,22.0520089754677,22.0853744452863,22.0186435056491,22.0853744452863,1808.24667921913,0.0,1.0
2019-07-11,25.682,25.692,25.64,25.692,1581,21.9715896379563,21.9801448866277,21.9356575935363,21.9801448866277,1847.9883644767,0.0,1.0
2019-07-12,25.724,25.724,25.676,25.676,715,22.0075216823763,22.0075216823763,21.9664564887535,21.9664564887535,835.744263504641,0.0,1.0
2019-07-15,25.809,25.809,25.809,25.809,515,22.0802412960834,22.0802412960834,22.0802412960834,22.0802412960834,601.969644342504,0.0,1.0
2019-07-16,25.788,25.788,25.788,25.788,4,22.0622752738734,22.0622752738734,22.0622752738734,22.0622752738734,4.67549238324275,0.0,1.0
2019-07-17,25.804,25.804,25.804,25.804,2,22.0759636717477,22.0759636717477,22.0759636717477,22.0759636717477,2.33774619162137,0.0,1.0
2019-07-18,25.907,25.907,25.76,25.76,3755,22.1640827330634,22.1640827330634,22.0383205775934,22.0383205775934,4389.11847476913,0.0,1.0
2019-07-19,25.762,25.82,25.762,25.82,659,22.0400316273277,22.089652069622,22.0400316273277,22.089652069622,770.287370139243,0.0,1.0
2019-07-22,25.833,25.833,25.833,25.833,103,22.1007738928948,22.1007738928948,22.1007738928948,22.1007738928948,120.393928868501,0.0,1.0
2019-07-23,25.942,25.942,25.909,25.92,787,22.1940261034134,22.1940261034134,22.1657937827977,22.1752045563362,919.90312640301,0.0,1.0
2019-07-24,25.895,25.895,25.88,25.88,535,22.1538164346577,22.1538164346577,22.1409835616505,22.1409835616505,625.347106258717,0.0,1.0
2019-07-25,25.55,25.625,25.55,25.625,1750,21.8586603554935,21.9228247205292,21.8586603554935,21.9228247205292,2045.5279176687,0.0,1.0
2019-07-26,25.715,25.715,25.7,25.7,1105,21.999821958572,21.999821958572,21.9869890855649,21.9869890855649,1291.60477087081,0.0,1.0
2019-07-29,25.738,25.738,25.722,25.722,521,22.0194990305163,22.0194990305163,22.005810632642,22.005810632642,608.982882917368,0.0,1.0
2019-07-30,25.311,25.321,25.29,25.29,1101,21.6541899122464,21.6627451609178,21.6362238900364,21.6362238900364,1286.92927848757,0.0,1.0
2019-07-31,25.09,25.34,25.09,25.33,3604,21.4651189166079,21.6790001333935,21.4651189166079,21.6704448847221,4212.61863730171,0.0,1.0
2019-08-01,25.098,25.23,25.029,25.23,970,21.471963115545,21.5848923980079,21.4129318997122,21.5848923980079,1133.80690293637,0.0,1.0
2019-08-02,24.88,24.9,24.85,24.878,2117,21.2854586945079,21.3025691918508,21.2597929484937,21.2837476447737,2474.50434383123,0.0,1.0
2019-08-05,24.285,24.427,24.285,24.427,1663,20.7764213985581,20.8979059296923,20.7764213985581,20.8979059296923,1943.83595833317,0.0,1.0
2019-08-06,24.473,24.473,24.344,24.344,709,20.9372600735809,20.9372600735809,20.8268973657195,20.8268973657195,828.731024929777,0.0,1.0
2019-08-07,24.657,24.657,24.576,24.576,215,21.0946766491351,21.0946766491351,21.0253791348966,21.0253791348966,251.307715599298,0.0,1.0
2019-08-08,24.924,24.924,24.924,24.924,128,21.3231017886622,21.3231017886622,21.3231017886622,21.3231017886622,149.615756263768,0.0,1.0
2019-08-09,24.817,24.857,24.732,24.732,2509,21.231560627878,21.2657816225637,21.1588410141708,21.1588410141708,2932.70259738901,0.0,1.0
2019-08-12,24.632,24.74,24.632,24.732,5000,21.0732885274566,21.165685213108,21.0732885274566,21.1588410141708,5844.36547905343,0.0,1.0
2019-08-13,24.797,24.797,24.77,24.77,649,21.2144501305351,21.2144501305351,21.1913509591223,21.1913509591223,758.598639181136,0.0,1.0
2019-08-14,24.143,24.28,24.143,24.27,111714,20.6549368674238,20.7721437742224,20.6549368674238,20.763588525551,130579.489025395,0.0,1.0
2019-08-15,24.17,24.17,24.1,24.1,1286,20.6780360388367,20.6780360388367,20.6181492981367,20.6181492981367,1503.17080121254,0.0,1.0
2019-08-16,24.4123,24.43,24.41,24.41,5525,20.8853297141453,20.9004725042938,20.8833620069509,20.8833620069509,6458.02385435406,0.0,1.0
2019-08-19,24.625,24.663,24.61,24.663,5253,21.0672998533866,21.099809798338,21.0544669803794,21.099809798338,6140.09037229353,0.0,1.0
2019-08-20,24.493,24.522,24.493,24.522,385,20.9543705709238,20.9791807920709,20.9543705709238,20.9791807920709,450.016141887113,0.0,1.0
2019-08-21,24.838,24.838,24.838,24.838,37,21.249526650088,21.249526650088,21.249526650088,21.249526650088,43.2483045449953,0.0,1.0
2019-08-22,24.748,24.748,24.748,24.748,84,21.1725294120451,21.1725294120451,21.1725294120451,21.1725294120451,98.1853400480978,0.0,1.0
2019-08-23,24.442,24.84,24.442,24.62,1105,20.9107388026995,21.2512376998222,20.9107388026995,21.0630222290509,1291.60477087081,0.0,1.0
2019-08-26,24.553,24.575,24.534,24.575,2868,21.0057020629523,21.0245236100294,20.9894470904766,21.0245236100294,3352.32803878505,0.0,1.0
2019-08-27,24.604,24.73,24.604,24.66,438,21.0493338311766,21.1571299644365,21.0493338311766,21.0972432237366,511.96641596508,0.0,1.0
2019-08-28,24.552,24.573,24.41,24.41,1510,21.0048465380852,21.0228125602952,20.8833620069509,20.8833620069509,1764.99837467413,0.0,1.0
2019-08-29,24.769,24.813,24.74,24.74,1171,21.1904954342551,21.2281385284094,21.165685213108,21.165685213108,1368.75039519431,0.0,1.0
2019-08-30,24.92,25.0,24.85,25.0,2310,21.3196796891936,21.3881216785651,21.2597929484937,21.3881216785651,2700.09685132269,0.0,1.0
2019-09-03,24.846,24.856,24.72,24.72,462,21.2563708490251,21.2649260976965,21.1485747157651,21.1485747157651,540.019370264537,0.0,1.0
2019-09-04,25.262,25.28,25.195,25.202,25322,21.6122691937564,21.627668641365,21.5549490276579,21.5609377017279,29598.2045321182,0.0,1.0
2019-09-05,25.386,25.46,25.386,25.46,809,21.7183542772821,21.7816631174507,21.7183542772821,21.7816631174507,945.618334510846,0.0,1.0
2019-09-06,25.491,25.52,25.491,25.52,534,21.8081843883321,21.8329946094792,21.8081843883321,21.8329946094792,624.178233162906,0.0,1.0
2019-09-09,25.372,25.385,25.346,25.38,7041,21.7063769291421,21.717498752415,21.6841332825964,21.7132211280792,8230.03546760305,0.0,1.0
2019-09-10,25.251,25.31,25.19,25.26,25731,21.6028584202178,21.6533343873793,21.5506714033221,21.6105581440221,30076.2736283049,0.0,1.0
2019-09-11,25.427,25.427,25.36,25.36,606,21.7534307968349,21.7534307968349,21.6961106307364,21.6961106307364,708.337096061278,0.0,1.0
2019-09-12,25.582,25.618,25.51,25.53,608,21.886037151242,21.9168360464592,21.8244393608078,21.8415498581506,710.674842252899,0.0,1.0
2019-09-13,25.592,25.67,25.587,25.59,669,21.8945923999135,21.9613233395506,21.8903147755778,21.8928813501792,781.976101097349,0.0,1.0
2019-09-16,25.259,25.35,25.259,25.35,1020,21.609702619155,21.687555382065,21.609702619155,21.687555382065,1192.2505577269,0.0,1.0
2019-09-17,25.47,25.499,25.372,25.372,1173,21.7902183661221,21.8150285872692,21.7063769291421,21.7063769291421,1371.08814138593,0.0,1.0
2019-09-18,25.434,25.49,25.39,25.474,901,21.7594194709049,21.8073288634649,21.7217763767507,21.7936404655906,1053.15465932543,0.0,1.0
2019-09-19,25.451,25.451,25.451,25.451,114,21.7739633936464,21.7739633936464,21.7739633936464,21.7739633936464,133.251532922418,0.0,1.0
2019-09-20,25.304,25.318,25.304,25.318,657,21.6482012381764,21.6601785863164,21.6482012381764,21.6601785863164,767.949623947621,0.0,1.0
2019-09-23,25.233,25.245,25.09,25.09,2148,21.5874589726093,21.597725271015,21.4651189166079,21.4651189166079,2510.73940980135,0.0,1.0
2019-09-24,25.014,25.111,25.014,25.111,1057,21.5241501324407,21.6076170934564,21.5241501324407,21.6076170934564,1228.37825592707,0.145,1.0
2019-09-25,24.86,24.86,24.84,24.84,780,21.3916355757766,21.3916355757766,21.374425893093,21.374425893093,906.466451866715,0.0,1.0
2019-09-26,24.968,25.03,24.968,25.03,1794,21.4845678622683,21.5379178785876,21.4845678622683,21.5379178785876,2084.87283929344,0.0,1.0
2019-09-27,24.968,24.975,24.93,24.975,2774,21.4845678622683,21.4905912512076,21.4518694651694,21.4905912512076,3223.7665865106,0.0,1.0
2019-09-30,25.137,25.16,24.97,24.97,6178,21.6299896809452,21.6497808160314,21.4862888305367,21.4862888305367,7179.67915337506,0.0,1.0
2019-10-01,24.903,24.909,24.903,24.909,1565,21.4286363935465,21.4337992983516,21.4286363935465,21.4337992983516,1818.74358611719,0.0,1.0
2019-10-02,24.249,24.249,24.249,24.249,52,20.8658797697911,20.8658797697911,20.8658797697911,20.8658797697911,60.4310967911143,0.0,1.0
2019-10-03,24.383,24.383,24.24,24.368,2038,20.9811846437716,20.9811846437716,20.8581354125835,20.9682773817588,2368.43413962098,0.0,1.0
2019-10-04,24.675,24.675,24.675,24.675,179,21.2324460109529,21.2324460109529,21.2324460109529,21.2324460109529,208.022429338643,0.0,1.0
2019-10-07,24.68,24.68,24.66,24.66,518,21.2367484316238,21.2367484316238,21.2195387489401,21.2195387489401,601.986694957637,0.0,1.0
2019-10-08,24.356,24.366,24.356,24.366,297,20.9579515721487,20.9665564134905,20.9579515721487,20.9665564134905,345.154533595402,0.0,1.0
2019-10-09,24.6,24.6,24.47,24.49,729,21.1679097008892,21.1679097008892,21.0560467634455,21.0732564461291,847.197491552351,0.0,1.0
2019-10-10,24.782,24.785,24.725,24.785,4576,21.3245178133104,21.3270992657129,21.275470217662,21.3270992657129,5317.93651761805,0.0,1.0
2019-10-11,25.217,25.265,25.17,25.17,1551,21.6988284116798,21.7401316501205,21.6583856573732,21.6583856573732,1802.47367544266,0.0,1.0
2019-10-14,25.093,25.132,25.07,25.132,4442,21.5921283790411,21.6256872602743,21.5723372439549,21.6256872602743,5162.21022973327,0.0,1.0
2019-10-15,25.334,25.336,25.334,25.336,574,21.7995050553791,21.8012260236475,21.7995050553791,21.8012260236475,667.066337655762,0.0,1.0
2019-10-16,25.334,25.341,25.305,25.305,410,21.7995050553791,21.8055284443184,21.7745510154878,21.7745510154878,476.475955468401,0.0,1.0
2019-10-17,25.464,25.464,25.464,25.464,10,21.9113679928228,21.9113679928228,21.9113679928228,21.9113679928228,11.621364767522,0.0,1.0
2019-10-18,25.41,25.48,25.36,25.44,17654,21.864901849577,21.9251357389698,21.8218776428679,21.8907163736025,20516.3573605833,0.0,1.0
2019-10-21,25.586,25.59,25.568,25.568,325,22.0163470571931,22.0197889937298,22.0008583427778,22.0008583427778,377.694354944464,0.0,1.0
2019-10-22,25.502,25.53,25.502,25.53,615,21.9440663899218,21.9681599456789,21.9440663899218,21.9681599456789,714.7139332026,0.0,1.0
2019-10-23,25.634,25.634,25.537,25.537,299,22.0576502956339,22.0576502956339,21.9741833346182,21.9741833346182,347.478806548906,0.0,1.0
2019-10-24,25.753,25.753,25.753,25.753,250,22.1600479076016,22.1600479076016,22.1600479076016,22.1600479076016,290.534119188049,0.0,1.0
2019-10-25,25.793,25.793,25.744,25.744,1419,22.1944672729689,22.1944672729689,22.1523035503939,22.1523035503939,1649.07166051137,0.0,1.0
2019-10-28,25.958,25.96,25.934,25.96,4292,22.336447155109,22.3381681233774,22.3157955358886,22.3381681233774,4987.88975822043,0.0,1.0
2019-10-29,25.94,25.977,25.94,25.95,631,22.3209584406937,22.3527963536585,22.3209584406937,22.3295632820355,733.308116830637,0.0,1.0
2019-10-30,26.217,26.217,26.046,26.046,2473,22.5593125458623,22.5593125458623,22.4121697589171,22.4121697589171,2873.96350700818,0.0,1.0
2019-10-31,26.068,26.13,25.99,26.13,34611,22.4311004098691,22.4844504261884,22.3639826474028,22.4844504261884,40222.7055968702,0.0,1.0
2019-11-01,26.346,26.346,26.3,26.3,1620,22.6703149991718,22.6703149991718,22.6307327289994,22.6307327289994,1882.66109233856,0.0,1.0
2019-11-04,26.47,26.605,26.468,26.58,7266,22.7770150318104,22.8931803899251,22.7752940635421,22.8716682865705,8444.08364008147,0.0,1.0
2019-11-05,26.385,26.41,26.373,26.41,3041,22.7038738804049,22.7253859837595,22.6935480707947,22.7253859837595,3534.05702580343,0.0,1.0
2019-11-06,26.434,26.5,26.41,26.455,33956,22.7460376029799,22.8028295558359,22.7253859837595,22.7641077697977,39461.5062045975,0.0,1.0
2019-11-07,26.512,26.553,26.512,26.52,1076,22.8131553654461,22.8484352149476,22.8131553654461,22.8200392385196,1250.45884898536,0.0,1.0
2019-11-08,26.486,26.486,26.39,26.467,2468,22.7907827779574,22.7907827779574,22.7081763010758,22.7744335794079,2868.15282462442,0.0,1.0
2019-11-11,26.454,26.46,26.454,26.46,354,22.7632472856635,22.7684101904686,22.7632472856635,22.7684101904686,411.396312770278,0.0,1.0
2019-11-12,26.42,26.48,26.42,26.47,9072,22.7339908251013,22.7856198731523,22.7339908251013,22.7770150318104,10542.9021170959,0.0,1.0
2019-11-13,26.381,26.469,26.38,26.46,8479,22.7004319438682,22.7761545476762,22.699571459734,22.7684101904686,9853.75518638187,0.0,1.0
2019-11-14,26.476,26.476,26.387,26.387,788,22.7821779366155,22.7821779366155,22.7055948486733,22.7055948486733,915.763543680732,0.0,1.0
2019-11-15,26.593,26.593,26.561,26.561,2194,22.8828545803149,22.8828545803149,22.855319088021,22.855319088021,2549.72742999432,0.0,1.0
2019-11-18,26.66,26.66,26.63,26.63,679,22.9405070173051,22.9405070173051,22.9146924932796,22.9146924932796,789.090667714742,0.0,1.0
2019-11-19,26.581,26.62,26.57,26.616,6137,22.8725287707047,22.9060876519378,22.8630634452287,22.9026457154011,7132.03155782823,0.0,1.0
2019-11-20,26.39,26.51,26.38,26.49,4805,22.7081763010758,22.8114343971777,22.699571459734,22.7942247144941,5584.06577079431,0.0,1.0
2019-11-21,26.384,26.384,26.37,26.37,735,22.7030133962707,22.7030133962707,22.6909666183922,22.6909666183922,854.170310412866,0.0,1.0
2019-11-22,26.405,26.414,26.405,26.414,103,22.7210835630886,22.7288279202962,22.7210835630886,22.7288279202962,119.700057105476,0.0,1.0
2019-11-25,26.664,26.664,26.6,26.6,1217,22.9439489538418,22.9439489538418,22.8888779692542,22.8888779692542,1414.32009220743,0.0,1.0
2019-11-26,26.774,26.774,26.71,26.71,759,23.0386022086019,23.0386022086019,22.9835312240142,22.9835312240142,882.061585854918,0.0,1.0
2019-11-27,26.816,26.828,26.74,26.74,1990,23.0747425422376,23.0850683518478,23.0093457480397,23.0093457480397,2312.65158873687,0.0,1.0
2019-11-29,26.731,26.752,26.731,26.752,770,23.0016013908321,23.0196715576499,23.0016013908321,23.0196715576499,894.84508709919,0.0,1.0
2019-12-02,26.532,26.72,26.532,26.72,1642,22.8303650481297,22.992136065356,22.8303650481297,22.992136065356,1908.22809482711,0.0,1.0
2019-12-03,26.444,26.444,26.444,26.444,14,22.7546424443217,22.7546424443217,22.7546424443217,22.7546424443217,16.2699106745307,0.0,1.0
2019-12-04,26.672,26.672,26.6,26.62,5406,22.9508328269153,22.9508328269153,22.8888779692542,22.9060876519378,6282.50979332237,0.0,1.0
2019-12-05,26.675,26.7,26.666,26.69,6990,22.9534142793178,22.9749263826724,22.9456699221102,22.9663215413306,8123.33397249787,0.0,1.0
2019-12-06,26.909,26.92,26.72,26.92,2381,23.1547675667165,23.1642328921926,22.992136065356,23.1642328921926,2767.04695114699,0.0,1.0
2019-12-09,26.828,26.911,26.828,26.911,373,23.0850683518478,23.1564885349849,23.0850683518478,23.1564885349849,433.476905828569,0.0,1.0
2019-12-10,26.851,26.855,26.851,26.852,768,23.104859486934,23.1083014234707,23.104859486934,23.1057199710681,892.520814145686,0.0,1.0
2019-12-11,27.008,27.02,26.8,26.8,576,23.2399554960006,23.2502813056108,23.0609747960907,23.0609747960907,669.390610609266,0.0,1.0
2019-12-12,27.15,27.15,27.024,27.03,2642,23.3621442430545,23.3621442430545,23.2537232421475,23.2588861469526,3070.36457157931,0.0,1.0
2019-12-13,27.429,27.45,27.382,27.45,3716,23.6022193164914,23.6202894833093,23.5617765621849,23.6202894833093,4318.49914761117,0.0,1.0
2019-12-16,27.8,27.869,27.8,27.812,8158,23.9214589302731,23.9808323355317,23.9214589302731,23.9317847398833,9480.70937734444,0.0,1.0
2019-12-17,27.546,27.596,27.546,27.567,1158,23.7028959601908,23.7459201668999,23.7028959601908,23.7209661270086,1345.75404007904,0.0,1.0
2019-12-18,27.47,27.48,27.46,27.47,6536,23.6374991659929,23.6461040073347,23.6288943246511,23.6374991659929,7595.72401205236,0.0,1.0
2019-12-19,27.506,27.53,27.46,27.46,9989,23.6684765948235,23.6891282140439,23.6288943246511,23.6288943246511,11608.5812662777,0.0,1.0
2019-12-20,27.652,27.71,27.652,27.697,7896,23.7941072784141,23.8440153581967,23.7941072784141,23.8328290644523,9176.22962043536,0.0,1.0
2019-12-23,27.666,27.7,27.62,27.664,16227,23.8887605331742,23.9181185125759,23.8490409139836,23.8870335932094,18792.7783602069,0.096,1.0
2019-12-24,27.684,27.71,27.63,27.71,8391,23.9043029928575,23.9267532124,23.8576756138077,23.9267532124,9717.76688361962,0.0,1.0
2019-12-26,27.814,27.82,27.76,27.76,4292,24.0165540905699,24.0217349104643,23.9699267115201,23.9699267115201,4970.64181438392,0.0,1.0
2019-12-27,28.044,28.08,28.02,28.08,10237,24.2151521865227,24.2462371058892,24.194428906945,24.2462371058892,11855.652435659,0.0,1.0
2019-12-30,27.91,28.0,27.88,28.0,47449,24.0994472088806,24.177159507297,24.0735431094085,24.177159507297,54951.5338887938,0.0,1.0
2019-12-31,27.911,27.911,27.75,27.75,3196,24.1003106788631,24.1003106788631,23.9612920116961,23.9612920116961,3701.34465022623,0.0,1.0
2020-01-02,28.117,28.117,28.025,28.036,2479,24.2781854952382,24.2781854952382,24.198746256857,24.2082444266635,2870.9741514114,0.0,1.0
2020-01-03,27.802,27.85,27.802,27.85,1013,24.0061924507811,24.0476390099364,24.0061924507811,24.0476390099364,1173.17338256545,0.0,1.0
2020-01-06,27.901,27.901,27.723,27.723,2250,24.091675979039,24.091675979039,23.9379783221712,23.9379783221712,2605.76516364488,0.0,1.0
2020-01-07,27.788,27.9,27.788,27.9,5383,23.9941038710274,24.0908125090566,23.9941038710274,24.0908125090566,6234.14838928907,0.0,1.0
2020-01-08,27.938,28.02,27.83,27.83,1158,24.1236243683879,24.194428906945,24.0303696102884,24.0303696102884,1341.10047088923,0.0,1.0
2020-01-09,27.954,27.954,27.917,27.92,3802,24.1374398881064,24.1374398881064,24.1054914987575,24.1080819087047,4403.16406763459,0.0,1.0
2020-01-10,27.876,27.97,27.876,27.945,3381,24.0700892294789,24.1512554078249,24.0700892294789,24.1296686582648,3915.59645257038,0.0,1.0
2020-01-13,28.065,28.08,28.047,28.049,4864,24.2332850561532,24.2462371058892,24.2177425964699,24.2194695364347,5633.08522487497,0.0,1.0
2020-01-14,28.119,28.119,28.03,28.03,3437,24.279912435203,24.279912435203,24.2030636067691,24.2030636067691,3980.45105219886,0.0,1.0
2020-01-15,28.243,28.28,28.243,28.25,1574,24.386982713021,24.4189311023699,24.386982713021,24.3930270028978,1822.87749670091,0.0,1.0
2020-01-16,28.334,28.334,28.274,28.274,3161,24.4655584814197,24.4655584814197,24.4137502824755,24.4137502824755,3660.81052545843,0.0,1.0
2020-01-17,28.546,28.546,28.48,28.48,425,24.6486141176893,24.6486141176893,24.5916250988506,24.5916250988506,492.200086466254,0.0,1.0
2020-01-21,28.313,28.39,28.313,28.39,2541,24.4474256117892,24.5139128004343,24.4474256117892,24.5139128004343,2942.77745814295,0.0,1.0
2020-01-22,28.346,28.398,28.346,28.398,934,24.4759201212086,24.5208205602935,24.4759201212086,24.5208205602935,1081.68207237525,0.0,1.0
2020-01-23,28.176,28.176,27.96,28.035,3233,24.3291302242,24.3291302242,24.1426207080008,24.2073809566811,3744.19501069506,0.0,1.0
2020-01-24,28.061,28.106,28.061,28.106,787,24.2298311762236,24.2686873254317,24.2298311762236,24.2686873254317,911.438748350452,0.0,1.0
2020-01-27,27.424,27.49,27.4,27.44,6085,23.6798007974326,23.7367898162712,23.6590775178549,23.693616317151,7047.14712034625,0.0,1.0
2020-01-28,27.6,27.613,27.51,27.51,2101,23.8317715143356,23.8429966241068,23.7540592159193,23.7540592159193,2433.20560391906,0.0,1.0
2020-01-29,27.678,27.756,27.671,27.705,1879,23.899122172963,23.9664728315905,23.8930778830862,23.9224358624879,2176.10344110611,0.0,1.0
2020-01-30,27.7395,27.7395,27.5601,27.5834,2319,23.9522255768809,23.9522255768809,23.7973190620377,23.8174379126277,2685.67529532998,0.0,1.0
2020-01-31,27.318,27.381,27.318,27.381,1342,23.5882729792978,23.6426715881892,23.5882729792978,23.6426715881892,1554.19415538286,0.0,1.0
2020-02-03,27.33,27.36,27.313,27.34,1492,23.5986346190866,23.6245387185587,23.5839556293858,23.6072693189107,1727.91183295918,0.0,1.0
2020-02-04,27.811,27.86,27.811,27.85,909,24.0139636806227,24.0562737097605,24.0139636806227,24.0476390099364,1052.72912611253,0.0,1.0
2020-02-05,28.1741,28.202,28.1721,28.1799,3389,24.3274896312334,24.3515804437425,24.3257626912686,24.3324977571313,3924.86139537444,0.0,1.0
2020-02-06,28.153,28.18,28.109,28.12,7951,24.3092704146047,24.3325841041296,24.2712777353789,24.2807759051854,9208.19502939574,0.0,1.0
2020-02-07,27.817,27.91,27.817,27.91,2141,24.0191445005171,24.0994472088806,24.0191445005171,24.0994472088806,2479.53031793942,0.0,1.0
2020-02-10,27.88,27.88,27.88,27.88,533,24.0735431094085,24.0735431094085,24.0735431094085,24.0735431094085,617.27681432121,0.0,1.0
2020-02-11,28.033,28.067,28.03,28.03,714,24.2056540167163,24.235011996118,24.2030636067691,24.2030636067691,826.896145263307,0.0,1.0
2020-02-12,28.17,28.17,28.1,28.12,2629,24.3239494043056,24.3239494043056,24.2635065055373,24.2807759051854,3044.69182898772,0.0,1.0
2020-02-13,27.988,28.07,27.851,27.851,2292,24.1667978675081,24.2376024060652,24.0485024799188,24.0485024799188,2654.40611336625,0.0,1.0
2020-02-14,27.93,28.009,27.873,28.009,1379,24.1167166085287,24.1849307371386,24.0674988195317,24.1849307371386,1597.04451585168,0.0,1.0
2020-02-18,27.77,27.775,27.76,27.76,323,23.9785614113442,23.9828787612562,23.9699267115201,23.9699267115201,374.072065714353,0.0,1.0
2020-02-19,28.006,28.006,27.9,27.9,947,24.1823403271914,24.1823403271914,24.0908125090566,24.0908125090566,1096.73760443187,0.0,1.0
2020-02-20,27.85,27.916,27.75,27.915,10988,24.0476390099364,24.1046280287751,23.9612920116961,24.1037645587927,12725.3989413911,0.0,1.0
2020-02-21,27.727,27.76,27.7,27.76,53891,23.9414322021008,23.9699267115201,23.9181185125759,23.9699267115201,62412.1290817717,0.0,1.0
2020-02-24,26.479,26.634,26.479,26.616,18456,22.8638216640613,22.9976595113338,22.8638216640613,22.9821170516506,21374.2230489911,0.0,1.0
2020-02-25,25.979,26.58,25.97,26.58,10802,22.4320866728596,22.951032132284,22.4243154430179,22.951032132284,12509.9890211964,0.0,1.0
2020-02-26,26.012,26.28,26.012,26.27,14199,22.4605811822789,22.691991137563,22.4605811822789,22.683356437739,16444.1153593749,0.0,1.0
2020-02-27,25.308,25.7,25.29,25.57,14915,21.8526983146668,22.191178547769,21.8371558549836,22.0789274500565,17273.3277403393,0.0,1.0
2020-02-28,24.9,24.914,24.219,24.573,95465,21.5004025618462,21.5124911415999,20.9123795038295,21.2180478776003,110559.720598826,0.0,1.0
2020-03-02,25.431,25.431,24.88,25.08,3604,21.9589051225025,21.9589051225025,21.4831331621982,21.6558271586788,4173.85673323384,0.0,1.0
2020-03-03,25.374,25.97,25.374,25.628,3617,21.9096873335055,22.4243154430179,21.9096873335055,22.1290087090359,4188.91226529045,0.0,1.0
2020-03-04,26.277,26.277,25.79,25.83,4668,22.6894007276158,22.6894007276158,22.2688908461853,22.3034296454814,5406.09412617524,0.0,1.0
2020-03-05,25.454,25.66,25.454,25.66,648,21.9787649320977,22.1566397484729,21.9787649320977,22.1566397484729,750.460367129727,0.0,1.0
2020-03-06,25.098,25.098,25.091,25.091,394,21.6713696183621,21.6713696183621,21.6653253284853,21.6653253284853,456.298433100481,0.0,1.0
2020-03-09,23.294,24.055,23.2,23.75,5382,20.1136697701063,20.7707704267153,20.0325035917603,20.5074120820822,6232.99027143854,0.0,1.0
2020-03-10,24.062,24.14,23.438,24.14,2638,20.7768147165921,20.8441653752196,20.2380094475724,20.8441653752196,3055.11488964231,0.0,1.0
2020-03-11,22.666,23.28,22.46,23.28,3800,19.5714106211569,20.1015811903526,19.3935358047818,20.1015811903526,4400.84783193357,0.0,1.0
2020-03-12,20.337,21.33,20.11,21.33,28689,17.5603890321392,18.4178147246659,17.3643813461336,18.4178147246659,33225.243013248,0.0,1.0
2020-03-13,21.744,21.744,20.41,21.7,12867,18.7752912973809,18.7752912973809,17.6234223408547,18.7372986181551,14901.5023824972,0.0,1.0
2020-03-16,19.29,20.12,18.85,19.04,73142,16.6563359605628,17.3730160459577,16.2764091683053,16.4404684649619,84707.0558219172,0.0,1.0
2020-03-17,20.15,20.17,19.3,19.55,384286,17.3989201454298,17.4161895450778,16.6649706603868,16.8808381559877,445048.476300638,0.0,1.0
2020-03-18,18.992,19.4,18.6,19.02,8929,16.3990219058066,16.7513176586272,16.0605416727044,16.4231990653139,10340.8342871934,0.0,1.0
2020-03-19,19.484,19.661,19.03,19.09,7488,16.8238491371491,16.9766833240345,16.4318337651379,16.4836419640821,8671.98646461014,0.0,1.0
2020-03-20,19.019,20.14,19.019,19.84,39168,16.4223355953315,17.3902854456057,16.4223355953315,17.1312444508847,45361.1599687299,0.0,1.0
2020-03-23,18.91,19.345,18.887,19.11,14825,16.3282173672495,16.703826809595,16.3083575576542,16.5009113637302,17169.0971337935,0.0,1.0
2020-03-24,20.395,20.395,19.98,19.98,4496,17.7080855726293,17.7080855726293,17.3477592420267,17.3477592420267,5178.19499030041,0.11305,1.0
2020-03-25,21.104,21.43,20.38,20.441,1513,18.323679231418,18.6067307585902,17.6950617293545,17.748025358672,1742.57318067716,0.0,1.0
2020-03-26,22.148,22.198,21.28,21.28,20162,19.2301387233437,19.2735515342597,18.4764923258422,18.4764923258422,23221.2560930686,0.0,1.0
2020-03-27,21.5,21.8,21.17,21.17,25466,18.6675086938726,18.9279855593685,18.3809841418271,18.3809841418271,29330.0519624087,0.0,1.0
2020-03-30,22.009,22.009,21.638,21.638,1179,19.1094511089973,19.1094511089973,18.7873280520007,18.7873280520007,1357.89410444043,0.0,1.0
2020-03-31,21.874,22.07,21.66,21.66,16693,18.9922365195241,19.1624147383148,18.8064296888037,18.8064296888037,19225.8916755081,0.0,1.0
2020-04-01,21.167,21.575,21.167,21.38,571,18.3783793731721,18.7326279102465,18.3783793731721,18.5633179476742,657.639977638241,0.0,1.0
2020-04-02,21.557,21.568,21.189,21.189,39977,18.7169992983168,18.7265501167183,18.3974810099751,18.3974810099751,46042.8605710051,0.0,1.0
2020-04-03,21.159,21.25,21.02,21.25,3463,18.3714333234256,18.4504446392926,18.2507457090791,18.4504446392926,3988.45401499338,0.0,1.0
2020-04-06,22.091,22.091,21.872,21.898,15956,19.1806481188995,19.1806481188995,18.9905000070875,19.0130746687638,18377.0638935127,0.0,1.0
2020-04-07,22.064,22.345,22.064,22.282,3005,19.1572052010048,19.4011851983527,19.1572052010048,19.3464850565985,3460.95995236938,0.0,1.0
2020-04-08,22.365,22.39,22.144,22.2,5584,19.4185503227191,19.440256728177,19.2266656984704,19.2752880466963,6431.28132247272,0.0,1.0
2020-04-09,22.915,22.931,22.6,22.75,5593,19.8960912427949,19.909983342288,19.6225905340242,19.7528289667721,6441.64692632342,0.0,1.0
2020-04-13,22.635,22.81,22.475,22.66,4748,19.6529795016654,19.8049243398713,19.5140585067342,19.6746859071234,5468.43189811972,0.0,1.0
2020-04-14,23.129,23.17,22.99,22.99,2859,20.0818980735153,20.1174965784664,19.9612104591688,19.9612104591688,3292.80682323595,0.0,1.0
2020-04-15,22.35,22.49,22.337,22.39,2887,19.4055264794443,19.527082350009,19.3942391486061,19.440256728177,3325.0553685492,0.0,1.0
2020-04-16,22.512,22.512,22.392,22.44,6067,19.546183986812,19.546183986812,19.4419932406137,19.483669539093,6987.56872912647,0.0,1.0
2020-04-17,23.243,23.243,23.02,23.09,8339,20.1808792824037,20.1808792824037,19.9872581457184,20.0480360810008,9604.30783454516,0.0,1.0
2020-04-20,22.977,23.35,22.977,23.01,7874,19.9499231283307,20.2737826977639,19.9499231283307,19.9785755835352,9068.75163559282,0.0,1.0
2020-04-21,22.506,22.76,22.47,22.61,3445,19.5409744495021,19.7615115289553,19.5097172256426,19.6312730962074,3967.72280729201,0.0,1.0
2020-04-22,22.87,22.896,22.82,22.88,3161,19.8570197129705,19.8795943746468,19.8136069020545,19.8657022751537,3640.63041911467,0.0,1.0
2020-04-23,22.623,22.99,22.617,22.82,5274,19.6425604270455,19.9612104591688,19.6373508897356,19.8136069020545,6074.24385650452,0.0,1.0
2020-04-24,22.91,22.91,22.68,22.75,514,19.8917499617033,19.8917499617033,19.6920510314897,19.7528289667721,591.991153250534,0.0,1.0
2020-04-27,23.152,23.17,22.98,22.98,2869,20.1018679665366,20.1174965784664,19.9525278969856,19.9525278969856,3304.32416084783,0.0,1.0
2020-04-28,23.255,23.51,23.255,23.5,3836,20.1912983570235,20.4127036926951,20.1912983570235,20.4040211305119,4418.05070791645,0.0,1.0
2020-04-29,23.663,23.73,23.58,23.58,1568,20.545546894098,20.6037200607254,20.4734816279774,20.4734816279774,1805.91853754248,0.0,1.0
2020-04-30,23.384,23.56,23.36,23.56,7109,20.3033034091868,20.456116503611,20.2824652599471,20.456116503611,8187.67530828414,0.0,1.0
2020-05-01,22.9,22.902,22.86,22.87,12106,19.8830673995201,19.8848039119567,19.8483371507873,19.8570197129705,13942.8889129396,0.0,1.0
2020-05-04,22.922,22.922,22.73,22.785,546,19.9021690363231,19.9021690363231,19.7354638424057,19.7832179344133,628.846633608545,0.0,1.0
2020-05-05,22.795,22.948,22.795,22.91,4036,19.7919004965965,19.9247436979994,19.7919004965965,19.8917499617033,4648.39746015401,0.0,1.0
2020-05-06,22.673,22.7,22.67,22.7,1136,19.6859732379615,19.7094161558561,19.6833684693066,19.7094161558561,1308.36955270935,0.0,1.0
2020-05-07,23.04,23.15,23.01,23.13,16570,20.0046232700848,20.1001314541,19.9785755835352,20.0827663297336,19084.228422882,0.0,1.0
2020-05-08,23.43,23.43,23.365,23.39,1301,20.3432431952295,20.3432431952295,20.2868065410387,20.3085129464967,1498.40562330534,0.0,1.0
2020-05-11,23.455,23.473,23.35,23.35,9135,20.3649496006875,20.3805782126172,20.2737826977639,20.2737826977639,10521.0879084506,0.0,1.0
2020-05-12,23.273,23.57,23.273,23.565,18685,20.2069269689533,20.4647990657942,20.2069269689533,20.4604577847026,21520.1453277942,0.0,1.0
2020-05-13,23.016,23.28,22.95,23.24,15788,19.9837851208451,20.2130047624815,19.9264802104361,20.1782745137488,18183.5726216332,0.0,1.0
2020-05-14,22.922,22.922,22.495,22.61,10686,19.9021690363231,19.9021690363231,19.5314236311006,19.6312730962074,12307.426972053,0.0,1.0
2020-05-15,22.996,22.996,22.902,22.91,2769,19.9664199964788,19.9664199964788,19.8848039119567,19.8917499617033,3189.15078472904,0.0,1.0
2020-05-18,23.909,23.93,23.58,23.58,8065,20.7591379238046,20.7773713043893,20.4734816279774,20.4734816279774,9288.73278397969,0.0,1.0
2020-05-19,23.621,23.911,23.621,23.75,6221,20.5090801329285,20.7608744362412,20.5090801329285,20.6210851850918,7164.93572834939,0.0,1.0
2020-05-20,24.132,24.258,24.06,24.16,5092,20.9527590604899,21.0621593439982,20.8902446127709,20.9770702346028,5864.62831196833,0.0,1.0
2020-05-21,23.971,24.18,23.96,24.13,6028,20.8129698093404,20.9944353589692,20.8034189909389,20.9510225480532,6942.65111244013,0.0,1.0
2020-05-22,23.983,23.988,23.89,23.93,3430,20.8233888839603,20.8277301650519,20.7426410556565,20.7773713043893,3950.44680087418,0.0,1.0
2020-05-26,24.35,24.51,24.35,24.434,8573,21.1420389160836,21.2809599110147,21.1420389160836,21.2149724384224,9873.81353466309,0.0,1.0
2020-05-27,24.557,24.557,24.34,24.42,949,21.3217679532757,21.3217679532757,21.1333563539004,21.2028168513659,1092.99533936723,0.0,1.0
2020-05-28,24.959,24.99,24.959,24.99,387,21.6708069530402,21.6977228958081,21.6708069530402,21.6977228958081,445.720965579684,0.0,1.0
2020-05-29,25.11,25.11,24.865,25.063,19364,21.8019136420065,21.8019136420065,21.5891908685182,21.7611055997455,22302.1725516408,0.0,1.0
2020-06-01,25.443,25.443,25.2,25.2,1317,22.091042962707,22.091042962707,21.8800567016553,21.8800567016553,1516.83336348434,0.0,1.0
2020-06-02,25.59,25.59,25.483,25.483,1165,22.2186766267999,22.2186766267999,22.1257732114397,22.1257732114397,1341.7698317838,0.0,1.0
2020-06-03,26.168,26.189,25.942,25.942,15597,22.7205287209887,22.7387621015734,22.5243028156485,22.5243028156485,17963.5914732463,0.0,1.0
2020-06-04,26.036,26.16,25.97,26.0,11161,22.6059189001705,22.7135826712421,22.5486139897614,22.574661676311,12854.5005086172,0.0,1.0
2020-06-05,26.268,26.4,26.26,26.33,4546,22.8073543428207,22.9219641636389,22.8004082930741,22.8611862283565,5235.78167835978,0.0,1.0
2020-06-08,26.324,26.324,26.11,26.19,2983,22.8559766910466,22.8559766910466,22.6701698603262,22.7396303577917,3435.62180962324,0.0,1.0
2020-06-09,26.089,26.16,26.089,26.16,681,22.6519364797414,22.7135826712421,22.6519364797414,22.7135826712421,784.330691368901,0.0,1.0
2020-06-10,26.209,26.275,26.209,26.26,897,22.7561272259398,22.8134321363489,22.7561272259398,22.8004082930741,1033.10518378547,0.0,1.0
2020-06-11,24.908,25.695,24.906,25.695,3813,21.6265258859059,22.3098435297235,21.6247893734693,22.3098435297235,4391.56083140913,0.0,1.0
2020-06-12,25.317,25.61,25.02,25.61,1531,21.9816426791987,22.2360417511663,21.7237705823577,22.2360417511663,1763.30438837854,0.0,1.0
2020-06-15,25.44,25.5,25.44,25.5,571,22.088438194052,22.1405335671512,22.088438194052,22.1405335671512,657.63997763824,0.0,1.0
2020-06-16,25.614,25.8,25.61,25.8,2951,22.2395147760396,22.4010104326471,22.2360417511663,22.4010104326471,3398.76632926523,0.0,1.0
2020-06-17,25.876,25.938,25.841,25.93,2616,22.4669979052394,22.5208297907752,22.4366089375982,22.5138837410286,3012.93551926731,0.0,1.0
2020-06-18,25.716,25.73,25.66,25.66,2151,22.3280769103082,22.3402324973647,22.2794545620823,22.2794545620823,2477.37932031498,0.0,1.0
2020-06-19,25.699,26.04,25.699,26.04,1963,22.3133165545968,22.6093919250438,22.3133165545968,22.6093919250438,2260.85337321167,0.0,1.0
2020-06-22,26.036,26.036,25.83,25.88,668,22.6059189001705,22.6059189001705,22.4270581191967,22.4704709301126,769.358152473458,0.0,1.0
2020-06-23,25.957,26.16,25.957,26.14,8901,22.680588934946,22.8579653480058,22.680588934946,22.84048983933,10186.8279374356,0.165,1.0
2020-06-24,25.352,25.64,25.34,25.64,8667,22.1519547975017,22.4036021224338,22.1414694922962,22.4036021224338,9919.02457406516,0.0,1.0
2020-06-25,25.83,25.83,25.42,25.42,151658,22.5696194548544,22.5696194548544,22.2113715269995,22.2113715269995,173566.335393282,0.0,1.0
2020-06-26,25.499,25.77,25.46,25.77,3441,22.2803997862691,22.5171929288268,22.2463225443512,22.5171929288268,3938.08279212626,0.0,1.0
2020-06-29,25.6472,25.6472,25.515,25.58,2308,22.4098933055571,22.4098933055571,22.2943801932098,22.3511755964063,2641.41095153369,0.0,1.0
2020-06-30,25.741,25.77,25.5,25.5,2988,22.4918534412469,22.5171929288268,22.2812735617029,22.2812735617029,3419.64294765279,0.0,1.0
2020-07-01,25.866,25.92,25.72,25.72,3166,22.6010753704709,22.6482592438957,22.4735041571372,22.4735041571372,3623.35661722515,0.0,1.0
2020-07-02,26.03,26.145,26.03,26.13,5613,22.7443745416128,22.8448587164989,22.7443745416128,22.8317520849921,6423.84734443613,0.0,1.0
2020-07-06,26.391,26.43,26.29,26.36,4844,23.0598074732118,23.0938847151297,22.9715561543988,23.0327204347643,5543.75851353084,0.0,1.0
2020-07-07,26.086,26.3,26.086,26.3,6000,22.7933059659052,22.9802939087367,22.7933059659052,22.9802939087367,6866.75290693331,0.0,1.0
2020-07-08,26.418,26.429,26.12,26.12,3583,23.0833994099242,23.0930109396959,22.8230143306541,22.8230143306541,4100.59594425702,0.0,1.0
2020-07-09,26.219,26.26,26.18,26.21,1718,22.9095180985996,22.945342891385,22.8754408566817,22.9016541196954,1966.18024901857,0.0,1.0
2020-07-10,26.392,26.392,26.282,26.282,4574,23.0606812486456,23.0606812486456,22.9645659509285,22.9645659509285,5234.75463271884,0.0,1.0
2020-07-13,26.234,26.72,26.234,26.66,6015,22.9226247301065,23.3472795909295,22.9226247301065,23.294853064902,6883.91978920064,0.0,1.0
2020-07-14,26.648,26.648,26.35,26.38,2233,23.2843677596965,23.2843677596965,23.0239826804264,23.0501959434401,2555.57654019701,0.0,1.0
2020-07-15,26.853,27.05,26.78,26.93,4787,23.4634917236239,23.6356254840809,23.399706116957,23.5307724320259,5478.52436091496,0.0,1.0
2020-07-16,26.773,26.868,26.75,26.86,3862,23.3935896889205,23.4765983551307,23.3734928539433,23.4696081516604,4419.89995442941,0.0,1.0
2020-07-17,26.982,26.982,26.84,26.89,2845,23.5762087545831,23.5762087545831,23.4521326429846,23.4958214146742,3255.98533670421,0.0,1.0
2020-07-20,27.21,27.21,27.02,27.04,5144,23.7754295534877,23.7754295534877,23.6094122210672,23.626887729743,5887.0961588775,0.0,1.0
2020-07-21,27.166,27.305,27.166,27.27,6727,23.7369834344008,23.858438219698,23.7369834344008,23.8278560795152,7698.77446749009,0.0,1.0
2020-07-22,27.3009,27.34,27.2199,27.32,5734,23.8548557404194,23.8890203598807,23.7840799302822,23.8715448512049,6562.32686139261,0.0,1.0
2020-07-23,27.0996,27.305,27.045,27.29,2073,23.678964745597,23.858438219698,23.631256606912,23.8453315881911,2372.46312934546,0.0,1.0
2020-07-24,26.8922,26.95,26.89,26.9416,995,23.4977437206285,23.5482479407017,23.4958214146742,23.5409082270579,1138.73652373311,0.0,1.0
2020-07-27,27.3137,27.418,27.2502,27.29,3944,23.866040065972,23.9571748437165,23.8105553259262,23.8453315881911,4513.74557749083,0.0,1.0
2020-07-28,27.1847,27.28,27.183,27.28,1346,23.7533230350128,23.8365938338532,23.7518376167753,23.8365938338532,1540.4415687887,0.0,1.0
2020-07-29,27.5493,27.5589,27.3606,27.46,15948,24.0719015581734,24.0802898023378,23.9070201338168,23.9938734119358,18251.8292266288,0.0,1.0
2020-07-30,27.2455,27.2455,26.7495,26.88,1840,23.8064485813873,23.8064485813873,23.3730559662264,23.4870836603363,2105.80422479289,0.0,1.0
2020-07-31,26.5935,26.8134,26.445,26.8001,6450,23.2367469985548,23.4288902164457,23.1069913466366,23.4172690031763,7381.75937495331,0.0,1.0
2020-08-03,27.0215,27.05,26.99,27.01,4146,23.6107228842179,23.6356254840809,23.5831989580534,23.6006744667293,4744.92625869091,0.0,1.0
2020-08-04,27.014,27.014,26.7,26.7,2303,23.6041695684644,23.6041695684644,23.3298040822536,23.3298040822536,2635.68865744457,0.0,1.0
2020-08-05,27.2249,27.45,27.22,27.45,4643,23.7884488074512,23.9851356575979,23.7841673078256,23.9851356575979,5313.72229114857,0.0,1.0
2020-08-06,27.2431,27.2431,27.16,27.16,1057,23.8043515203462,23.8043515203462,23.7317407817981,23.7317407817981,1209.69297043809,0.0,1.0
2020-08-07,27.0994,27.0994,27.0,27.03,1948,23.6787899905103,23.6787899905103,23.5919367123913,23.6181499754051,2229.40577711768,0.0,1.0
2020-08-10,27.04,27.06,27.01,27.06,3175,23.626887729743,23.6443632384189,23.6006744667293,23.6443632384189,3633.65674658555,0.0,1.0
2020-08-11,27.05,27.427,27.05,27.37,6325,23.6356254840809,23.9650388226206,23.6356254840809,23.9152336228945,7238.70202272555,0.0,1.0
2020-08-12,27.7523,27.83,27.53,27.63,10968,24.2492779712333,24.3171703224389,24.0550376923012,24.1424152356805,12552.4243138741,0.0,1.0
2020-08-13,27.6583,27.79,27.62,27.72,4054,24.1671430804568,24.2822193050872,24.1336774813425,24.2210550247218,4639.63604745127,0.0,1.0
2020-08-14,27.4108,27.4804,27.39,27.46,4919,23.9508836605932,24.0116984307851,23.9327091315703,23.9938734119358,5629.5929248675,0.0,1.0
2020-08-17,27.7355,27.799,27.735,27.74,4034,24.2345985439455,24.2900832839914,24.2341616562286,24.2385305333976,4616.74687109484,0.0,1.0
2020-08-18,27.7407,27.869,27.7,27.825,5840,24.2391421762013,24.3512475643568,24.2035795160459,24.31280144527,6683.63949608175,0.0,1.0
2020-08-19,27.5888,27.885,27.5888,27.885,4401,24.1064156878082,24.3652279712975,24.1064156878082,24.3652279712975,5036.76325723559,0.0,1.0
2020-08-20,27.6001,27.6001,27.4267,27.4267,4203,24.1162893502101,24.1162893502101,23.9647766899905,23.9647766899905,4810.16041130678,0.0,1.0
2020-08-21,27.431,27.431,27.25,27.335,5172,23.9685339243558,23.9685339243558,23.8103805708394,23.8846514827117,5919.14100577652,0.0,1.0
2020-08-24,27.7511,27.81,27.7199,27.81,3195,24.2482294407127,24.2996948137631,24.2209676471784,24.2996948137631,3656.54592294199,0.0,1.0
2020-08-25,27.7862,27.7862,27.75,27.7695,5478,24.2788989584388,24.2788989584388,24.2472682877355,24.2643069086945,6269.34540403012,0.0,1.0
2020-08-26,28.0718,28.0718,27.82,27.82,3143,24.5284492223299,24.5284492223299,24.308432568101,24.308432568101,3597.03406441523,0.0,1.0
2020-08-27,27.825,28.22,27.825,28.22,5029,24.31280144527,24.6579427416179,24.31280144527,24.6579427416179,5755.48339482793,0.0,1.0
2020-08-28,27.9693,27.9693,27.79,27.89,11132,24.4388872403662,24.4388872403662,24.2822193050872,24.3695968484665,12740.1155599969,0.0,1.0
2020-08-31,27.79,28.016,27.79,27.93,17795,24.2822193050872,24.4796925531243,24.2822193050872,24.4045478658181,20365.6446631464,0.0,1.0
2020-09-01,27.8695,27.94,27.8,27.86,7786,24.3516844520737,24.4132856201561,24.2909570594251,24.3433835854527,8910.7563555638,0.0,1.0
2020-09-02,28.3727,28.3727,28.12,28.21,4855,24.791368250358,24.791368250358,24.5705651982387,24.64920498728,5556.34756052687,0.0,1.0
2020-09-03,27.649,28.28,27.49,28.28,6588,24.1590169689225,24.7103692676454,24.0200866749495,24.7103692676454,7539.69469181279,0.0,1.0
2020-09-04,27.76,27.76,27.18,27.625,3863,24.2560060420735,24.2560060420735,23.7492162904739,24.1380463585115,4421.04441324723,0.0,1.0
2020-09-08,27.3555,27.569,27.09,27.29,4157,23.9025638791045,24.0891149342191,23.6705765014326,23.8453315881911,4757.51530568696,0.0,1.0
2020-09-09,28.1104,28.2,27.9,27.9,4184,24.5621769540743,24.6404672329421,24.3783346028044,24.3783346028044,4788.41569376816,0.0,1.0
2020-09-10,27.66,28.239,27.65,28.18,3433,24.1686284986942,24.67454447486,24.1598907443563,24.6229917242662,3928.92712158368,0.0,1.0
2020-09-11,28.11,28.169,28.04,28.1271,5296,24.5618274439008,24.6133801944945,24.5006631635353,24.5767690038186,6061.05389918646,0.0,1.0
2020-09-14,28.2143,28.34,28.175,28.3106,3687,24.6529622216453,24.762795793673,24.6186228470972,24.7371067959195,4219.61966131052,0.0,1.0
2020-09-15,28.4883,28.5643,28.4687,28.56,1716,24.8923766905044,24.9587836234726,24.875250692002,24.9550263891073,1963.89133138293,0.0,1.0
2020-09-16,28.5344,28.78,28.5344,28.71,6221,24.9326577380022,25.1472569845416,24.9326577380022,25.0860927041761,7119.67830567203,0.0,1.0
2020-09-17,28.6305,28.64,28.36,28.36,7352,25.0166275571896,25.0249284238107,24.7802713023488,24.7802713023488,8414.06122862897,0.0,1.0
2020-09-18,28.5009,28.62,28.48,28.62,3148,24.9033862609702,25.0074529151348,24.8851243544039,25.0074529151348,3602.75635850434,0.0,1.0
2020-09-21,27.8116,28.0,27.46,28.0,6239,24.3010928544571,24.4657121461836,23.9938734119358,24.4657121461836,7140.27856439284,0.0,1.0
2020-09-22,27.6145,27.72,27.4208,27.51,3443,24.2861512945393,24.3789354826134,24.1157977662932,24.1942465774421,3914.85346306715,0.18,1.0
2020-09-23,27.2891,27.61,27.2891,27.61,5555,23.9999714386215,24.2821936751428,23.9999714386215,24.2821936751428,6316.29712092303,0.0,1.0
2020-09-24,27.312,27.45,27.16,27.2,4878,24.0201113239949,24.1414783188218,23.8864317354899,23.9216105745702,5546.51617567284,0.0,1.0
2020-09-25,27.395,27.395,27.03,27.03,2141,24.0931074150864,24.0931074150864,23.7721005084791,23.7721005084791,2434.41802626395,0.0,1.0
2020-09-28,27.6377,27.705,27.6259,27.6617,4326,24.3065550212058,24.3657434179584,24.2961772636772,24.327662324654,4918.86612873324,0.0,1.0
2020-09-29,27.7545,27.79,27.6565,27.66,12847,24.4092772313202,24.4404984510039,24.3230890755736,24.3261672239931,14607.6452047702,0.0,1.0
2020-09-30,27.65,27.749,27.5599,27.595,3799,24.317372514223,24.4044401409466,24.2381321791947,24.2690016104877,4319.64226145574,0.0,1.0
2020-10-01,27.8718,27.9,27.8373,27.9,2198,24.512439176923,24.5372402584746,24.4820974282163,24.5372402584746,2499.22971589358,0.0,1.0
2020-10-02,27.9087,27.91,27.73,27.73,4533,24.5448916559745,24.5460349682446,24.3877301923835,24.3877301923835,5154.23489633559,0.0,1.0
2020-10-05,28.27,28.3,28.1,28.1,4710,24.8626445199669,24.8890286492771,24.7131344538758,24.7131344538758,5355.49224834339,0.0,1.0
2020-10-06,27.7434,28.145,27.7434,28.145,32369,24.3995151034754,24.7527106478411,24.3995151034754,24.7527106478411,36805.0803793264,0.0,1.0
2020-10-07,28.0835,28.0835,28.025,28.0305,2410,24.6986231827552,24.6986231827552,24.6471741306004,24.6520112209739,2740.28371942836,0.0,1.0
2020-10-08,28.16,28.19,28.0702,28.1,2981,24.7659027124962,24.7922868418064,24.686926218761,24.7131344538758,3389.53766291118,0.0,1.0
2020-10-09,28.5515,28.558,28.48,28.49,35233,25.1102155999942,25.1159321613447,25.0473334251382,25.0561281349083,40061.5835214188,0.0,1.0
2020-10-12,28.801,28.8399,28.68,28.7,7883,25.3296436087572,25.3638550297628,25.2232276205395,25.2408170400796,8963.34297105966,0.0,1.0
2020-10-13,28.5163,28.525,28.4245,28.49,3844,25.0792582216035,25.0869096191035,24.9985227859144,25.0561281349083,4370.80938484756,0.0,1.0
2020-10-14,28.4274,28.55,28.3901,28.55,1352,25.0010732517477,25.1088963935286,24.9682689843053,25.1088963935286,1537.28779612744,0.0,1.0
2020-10-15,28.0315,28.0315,27.78,27.8,2668,24.6528906919509,24.6528906919509,24.4317037412338,24.449293160774,3033.64189354144,0.0,1.0
2020-10-16,28.27,28.39,28.25,28.25,3393,24.8626445199669,24.9681810372076,24.8450551004268,24.8450551004268,3858.00110374291,0.0,1.0
2020-10-19,28.0126,28.36,28.01,28.36,3225,24.6362686904855,24.9417969078975,24.6339820659453,24.9417969078975,3666.97717641347,0.0,1.0
2020-10-20,28.2497,28.385,28.225,28.32,8331,24.8447912591337,24.9637836823226,24.8230683260016,24.9066180688172,9472.74011060483,0.0,1.0
2020-10-21,27.9829,28.09,27.9829,28.09,1418,24.6101484024684,24.7043397441058,24.6101484024684,24.7043397441058,1612.33291043544,0.0,1.0
2020-10-22,27.8975,27.94,27.8333,27.94,2477,24.5350415810321,24.5724190975548,24.4785795443083,24.5724190975548,2816.46588092284,0.0,1.0
2020-10-23,28.017,28.05,27.8505,28.05,7220,24.6401383627843,24.6691609050255,24.4937064451128,24.6691609050255,8209.48068642023,0.0,1.0
2020-10-26,27.355,27.529,27.3163,27.529,4796,24.0579285760062,24.2109565260053,24.023893049196,24.2109565260053,5453.27830638108,0.0,1.0
2020-10-27,27.0753,27.245,27.0753,27.245,3230,23.8119405437375,23.9611867685355,23.8119405437375,23.9611867685355,3672.6624123459,0.0,1.0
2020-10-28,26.1229,26.315,26.01,26.27,11634,22.9743323852368,23.1432787599197,22.8750401119328,23.1037025659544,13228.4069675641,0.0,1.0
2020-10-29,26.2402,26.28,26.0601,26.11,3965,23.0774943308396,23.1124972757244,22.9191016078808,22.9629872096334,4508.39209441222,0.0,1.0
2020-10-30,25.9992,26.12,25.915,26.12,34630,22.8655418253811,22.9717819194034,22.7914903691172,22.9717819194034,39375.9440679685,0.0,1.0
2020-11-02,26.29,26.37,26.17,26.24,8262,23.1212919854945,23.191649663655,23.0157554682538,23.0773184366442,9394.28385473739,0.0,1.0
2020-11-03,27.1095,27.16,26.935,26.935,11369,23.8420184511511,23.8864317354899,23.6885507656635,23.6885507656635,12927.0894631457,0.0,1.0
2020-11-04,27.4889,27.69,27.25,27.28,2350,24.1756897398273,24.3525513533033,23.9655841234205,23.9919682527307,2672.06088823927,0.0,1.0
2020-11-05,28.0863,28.21,28.025,28.21,11926,24.7010857014908,24.8098762613465,24.6471741306004,24.8098762613465,13560.4247460177,0.0,1.0
2020-11-06,28.225,28.2813,28.2,28.23,3203,24.8230683260016,24.8725825420071,24.8010815515765,24.8274656808866,3641.96213831081,0.0,1.0
2020-11-09,28.4907,29.09,28.49,29.09,7555,25.0567437645922,25.583810721112,25.0561281349083,25.583810721112,8590.39149389263,0.0,1.0
2020-11-10,28.8191,28.935,28.8191,28.925,2253,25.345562033441,25.447492719676,25.345562033441,25.438698009906,2561.76731115025,0.0,1.0
2020-11-11,29.1424,29.16,29.0271,29.08,4070,25.6298950003071,25.6453736895025,25.5284919966583,25.575016011342,4627.78204899313,0.0,1.0
2020-11-12,28.8442,29.099,28.8,29.05,3705,25.3676367549639,25.5917259599051,25.3287641377802,25.5486318820318,4212.75982592617,0.0,1.0
2020-11-13,29.1288,29.1288,29.039,29.06,2965,25.6179341950199,25.6179341950199,25.5389577012847,25.5574265918018,3371.34490792742,0.0,1.0
2020-11-16,29.18,29.2419,29.09,29.22,3874,25.6629631090426,25.7174023625193,25.583810721112,25.6981419481228,4404.9208004421,0.0,1.0
2020-11-17,29.1309,29.21,29.04,29.11,11754,25.6197810840716,25.6893472383528,25.5398371722617,25.6014001406521,13364.8526299423,0.0,1.0
2020-11-18,28.9765,29.2099,28.9765,29.179,3450,25.4839907652218,25.6892592912551,25.4839907652218,25.6620836380656,3922.81279337255,0.0,1.0
2020-11-19,29.1515,29.17,28.99,28.99,2672,25.6378981861979,25.6541683992725,25.4958636234114,25.4958636234114,3038.19008228738,0.0,1.0
2020-11-20,29.195,29.195,29.095,29.12,3027,25.6761551736977,25.6761551736977,25.5882080759971,25.6101948504222,3441.84183348948,0.0,1.0
2020-11-23,28.9666,29.21,28.89,29.21,7502,25.4752840025495,25.6893472383528,25.4079165257108,25.6893472383528,8530.12799300893,0.0,1.0
2020-11-24,29.2534,29.2599,28.99,29.02,18047,25.7275162787548,25.7332328401054,25.4958636234114,25.5222477527216,20520.2905744912,0.0,1.0
2020-11-25,29.31,29.31,29.19,29.2,11523,25.7772943360534,25.7772943360534,25.6717578188126,25.6805525285827,13102.1947298643,0.0,1.0
2020-11-27,29.4364,29.4364,29.35,29.35,609,25.888459467547,25.888459467547,25.8124731751337,25.8124731751337,692.461736569241,0.0,1.0
2020-11-30,29.1317,29.64,29.1317,29.64,7685,25.6204846608532,26.0675197584655,25.6204846608532,26.0675197584655,8738.20762813565,0.0,1.0
2020-12-01,29.6623,29.6623,29.47,29.47,5950,26.0871319612527,26.0871319612527,25.9180096923744,25.9180096923744,6765.43075958454,0.0,1.0
2020-12-02,29.6851,29.739,29.61,29.61,12343,26.1071838995284,26.1545873851891,26.0411356291553,26.0411356291553,14034.5734227819,0.0,1.0
2020-12-03,29.6648,29.82,29.6648,29.8,3127,26.0893306386952,26.2258245343266,26.0893306386952,26.2082351147865,3555.54655213796,0.0,1.0
2020-12-04,29.8651,29.94,29.8651,29.88,3455,26.2654886753896,26.3313610515673,26.2654886753896,26.278592792947,3928.49802930497,0.0,1.0
2020-12-07,29.8475,29.93,29.82,29.82,8528,26.2500099861943,26.3225663417973,26.2258245343266,26.2258245343266,9696.73840634233,0.0,1.0
2020-12-08,29.9891,30.009,29.81,29.81,6627,26.3745430765383,26.3920445489808,26.2170298245565,26.2170298245565,7535.21170483476,0.0,1.0
2020-12-09,29.9789,30.09,29.8,30.09,4951,26.3655724725729,26.4632816981183,26.2082351147865,26.4632816981183,5629.52062028622,0.0,1.0
2020-12-10,30.0145,30.05,29.95,30.05,2038,26.3968816393543,26.428102859038,26.3401557613374,26.428102859038,2317.30216605602,0.0,1.0
2020-12-11,29.87,29.89,29.75,29.78,11460,26.2697980831769,26.287387502717,26.1642615659362,26.1906456952463,13030.5607571158,0.0,1.0
2020-12-14,29.8303,30.02,29.8303,30.02,3181,26.2348830853898,26.4017187297278,26.2348830853898,26.4017187297278,3616.94710020813,0.0,1.0
2020-12-15,30.0721,30.0721,29.9387,29.97,1721,26.4475391676299,26.4475391676299,26.3302177392972,26.3577451808775,1956.85820794033,0.0,1.0
2020-12-16,30.325,30.325,30.21,30.249,6081,26.6699573777147,26.6699573777147,26.568818215359,26.6031175834623,6914.38394101406,0.0,1.0
2020-12-17,30.5229,30.66,30.52,30.6,11145,26.8440046840643,26.9645801550118,26.841454218231,26.9118118963915,12672.3908933731,0.0,1.0
2020-12-18,30.5271,30.59,30.445,30.59,10185,26.8476984621677,26.9030171866214,26.7754938949555,26.9030171866214,11580.8255943477,0.0,1.0
2020-12-21,29.9484,30.034,29.546,29.66,21870,26.4361939920265,26.5117552308812,26.0809855514289,26.1816161732682,24775.5599084175,0.1108,1.0
2020-12-22,29.9129,29.9354,29.8663,29.895,5621,26.4048572632958,26.4247185702378,26.3637222898072,26.3890564902176,6367.7833674081,0.0,1.0
2020-12-23,30.2026,30.2026,30.07,30.14,8270,26.660582624233,26.660582624233,26.5435333219884,26.6053240546967,9368.7188131053,0.0,1.0
2020-12-24,30.1905,30.1905,30.155,30.19,2584,26.649901654722,26.649901654722,26.6185649259913,26.6494602923455,2927.29980810932,0.0,1.0
2020-12-28,30.4829,30.59,30.4547,30.59,7550,26.9080103724922,27.0025501935359,26.8831175344582,27.0025501935359,8553.06251982406,0.0,1.0
2020-12-29,30.7117,30.866,30.66,30.86,3437,27.1099777959731,27.2461822253573,27.0643409262442,27.2408858768394,3893.62594445501,0.0,1.0
2020-12-30,30.7087,30.875,30.7087,30.83,4539,27.1073296217141,27.254126748134,27.1073296217141,27.2144041342501,5142.03321556046,0.0,1.0
2020-12-31,30.3721,30.6,30.33,30.5334,9209,26.8102044698624,27.0113774410656,26.7730417577621,26.9525879725174,10432.4705622596,0.0,1.0
2021-01-04,30.8468,31.27,30.7504,31.27,5879,27.2292339101001,27.6028030255596,27.1441392439132,27.6028030255596,6660.06020583388,0.0,1.0
2021-01-05,31.0316,31.09,30.8675,30.92,5560,27.3923614444501,27.4439125700239,27.2475063124867,27.293849362018,6298.67915367176,0.0,1.0
2021-01-06,31.3117,31.3866,31.22,31.22,3406,27.6396126477587,27.7057287317566,27.5586667879108,27.5586667879108,3858.5074096054,0.0,1.0
2021-01-07,31.44,31.45,31.359,31.41,5237,27.7528662335655,27.7616934810952,27.6813655285744,27.7263844909762,5932.7666776581,0.0,1.0
2021-01-08,31.6112,31.62,31.4025,31.56,37045,27.903988711275,27.9117566891012,27.7197640553289,27.8587932039226,41966.6491452824,0.0,1.0
2021-01-11,31.22,31.2511,31.1475,31.1475,10874,27.5586667879108,27.5861195277283,27.49466924332,27.49466924332,12318.6757404724,0.0,1.0
2021-01-12,31.18,31.18,30.995,31.06,5996,27.5233577977917,27.5233577977917,27.3600537184912,27.4174308274346,6792.60435349208,0.0,1.0
2021-01-13,31.15,31.2,31.1,31.17,54333,27.4968760552024,27.5410122928512,27.4527398175536,27.514530550262,61551.4630317354,0.0,1.0
2021-01-14,31.34,31.37,31.1404,31.15,8391,27.6645937582679,27.6910755008572,27.4884018975739,27.4968760552024,9505.79438461507,0.0,1.0
2021-01-15,30.8603,30.965,30.75,30.96,3584,27.2411506942653,27.3335719759019,27.143786154012,27.329158352137,4060.15577099993,0.0,1.0
2021-01-19,31.16,31.24,30.99,31.24,15614,27.5057033027322,27.5763212829703,27.3556400947263,27.5763212829703,17688.4130045739,0.0,1.0
2021-01-20,31.25,31.25,31.045,31.15,18527,27.5851485305,27.5851485305,27.40418995614,27.4968760552024,20988.4224244743,0.0,1.0
2021-01-21,31.3396,31.346,31.275,31.32,2533,27.6642406683667,27.6698901067857,27.6072166493244,27.6469392632084,2869.5241540019,0.0,1.0
2021-01-22,31.2557,31.3039,31.1089,31.14,4660,27.590180061592,27.6327273946855,27.4605960678551,27.4880488076727,5279.10878707022,0.0,1.0
2021-01-25,31.25,31.25,30.95,31.1,6701,27.5851485305,27.5851485305,27.3203311046072,27.4527398175536,7591.26780732996,0.0,1.0
2021-01-26,31.41,31.42,31.34,31.39,4427,27.7263844909762,27.735211738506,27.6645937582679,27.7087299959167,5015.15334771671,0.0,1.0
2021-01-27,30.71,30.949,30.71,30.81,4769,27.108477163893,27.3194483798543,27.108477163893,27.1967496391906,5402.5900870253,0.0,1.0
2021-01-28,30.88,30.9709,30.81,30.81,1684,27.2585403718989,27.3387800519444,27.1967496391906,27.1967496391906,1907.72944150778,0.0,1.0
2021-01-29,30.2483,30.56,30.12,30.5,2489,26.700923145444,26.9760684509466,26.5876695596372,26.923104965768,2819.67849163472,0.0,1.0
2021-02-01,30.61,30.65,30.5,30.59,18970,27.0202046885954,27.0555136787144,26.923104965768,27.0025501935359,21490.2776160348,0.0,1.0
2021-02-02,30.87,30.87,30.62,30.62,4668,27.2497131243692,27.2497131243692,27.0290319361252,27.0290319361252,5288.17163477334,0.0,1.0
2021-02-03,30.7436,30.7436,30.6401,30.68,3690,27.138136715593,27.138136715593,27.04677470366,27.0819954213037,4180.23850306633,0.0,1.0
2021-02-04,30.64,30.64,30.5071,30.5071,5162,27.0466864311847,27.0466864311847,26.9293723115142,26.9293723115142,5847.8024804413,0.0,1.0
2021-02-05,30.785,30.79,30.6,30.62,6329,27.1746815203662,27.1790951441311,27.0113774410656,27.0290319361252,7169.84538913464,0.0,1.0
2021-02-08,30.85,30.865,30.78,30.865,7878,27.2320586293096,27.2452995006043,27.1702678966013,27.2452995006043,8924.63927565221,0.0,1.0
2021-02-09,31.01,31.03,30.8399,30.88,8319,27.3732945897858,27.3909490848453,27.2231431093046,27.2585403718989,9424.22875528695,0.0,1.0
2021-02-10,30.8804,31.12,30.8,31.12,4521,27.2588934618001,27.4703943126132,27.1879223916608,27.4703943126132,5121.64180822843,0.0,1.0
2021-02-11,31.07,31.07,30.9105,31.02,7129,27.4262580749644,27.4262580749644,27.2854634768647,27.3821218373156,8076.13015944712,0.0,1.0
2021-02-12,31.23,31.26,30.94,30.94,14019,27.5674940354405,27.5939757780298,27.3115038570775,27.3115038570775,15881.5077437634,0.0,1.0
2021-02-16,31.56,31.56,31.48,31.54,5703,27.8587932039226,27.8587932039226,27.7881752236845,27.8411387088631,6460.67755636513,0.0,1.0
2021-02-17,31.21,31.24,31.135,31.135,1032,27.549839540381,27.5763212829703,27.4836351839078,27.4836351839078,1169.1073537031,0.0,1.0
2021-02-18,31.15,31.15,31.0,31.07,3429,27.4968760552024,27.4968760552024,27.364467342256,27.4262580749644,3884.56309675189,0.0,1.0
2021-02-19,31.09,31.2493,31.05,31.15,10047,27.4439125700239,27.584530623173,27.4086035799048,27.4968760552024,11381.8038591619,0.0,1.0
2021-02-22,31.0133,31.172,31.0133,31.105,5948,27.3762075814706,27.5162959997679,27.3762075814706,27.4571534413185,6738.22726727333,0.0,1.0
2021-02-23,31.04,31.04,30.67,30.88,19260,27.3997763323751,27.3997763323751,27.073168173774,27.2585403718989,21818.805845273,0.0,1.0
2021-02-24,31.1696,31.185,30.911,30.911,5609,27.5141774603608,27.5277714215566,27.2859048392412,27.2859048392412,6354.1890958534,0.0,1.0
2021-02-25,30.76,31.27,30.75,31.27,3743,27.1526134015418,27.6028030255596,27.143786154012,27.6028030255596,4240.27986909954,0.0,1.0
2021-02-26,30.3841,30.69,30.3676,30.69,3498,26.8207971668981,27.0908226688335,26.806232208474,27.0908226688335,3962.73015819134,0.0,1.0
2021-03-01,30.81,30.81,30.71,30.74,2512,27.1967496391906,27.1967496391906,27.108477163893,27.1349589064823,2845.7341787812,0.0,1.0
2021-03-02,30.96,31.01,30.87,30.91,7684,27.329158352137,27.3732945897858,27.2497131243692,27.2850221144882,8704.86521885141,0.0,1.0
2021-03-03,30.56,30.765,30.56,30.7,79709,26.9760684509466,27.1570270253067,26.9760684509466,27.0996499163632,90298.8159460473,0.0,1.0
2021-03-04,30.129,30.555,30.0871,30.555,2280,26.595614082414,26.9716548271817,26.5586279152643,26.9716548271817,2582.91159539058,0.0,1.0
2021-03-05,30.3702,30.3702,30.19,30.19,3813,26.8085272928318,26.8085272928318,26.6494602923455,26.6494602923455,4319.57978650187,0.0,1.0
2021-03-08,30.32,30.499,30.17,30.17,2169,26.7642145102324,26.9222222410151,26.631805797286,26.631805797286,2457.16458350972,0.0,1.0
2021-03-09,30.7849,30.85,30.755,30.78,1872,27.1745932478909,27.2320586293096,27.1481997777769,27.1702678966013,2120.70636253121,0.0,1.0
2021-03-10,31.12,31.12,30.929,30.94,9749,27.4703943126132,27.4703943126132,27.3017938847947,27.3115038570775,11044.2127822205,0.0,1.0
2021-03-11,31.3446,31.37,31.205,31.205,3857,27.6686542921316,27.6910755008572,27.5454259166161,27.5454259166161,4369.42544886906,0.0,1.0
2021-03-12,31.2883,31.2883,31.16,31.2,2409,27.618956888539,27.618956888539,27.5057033027322,27.5410122928512,2729.05001460347,0.0,1.0
2021-03-15,31.3197,31.38,31.22,31.22,4692,27.6466744457825,27.6999027483869,27.5586667879108,27.5586667879108,5315.36017788272,0.0,1.0
2021-03-16,31.3722,31.38,31.3172,31.37,1898,27.6930174953137,27.6999027483869,27.6444676339,27.6910755008572,2150.16061756637,0.0,1.0
2021-03-17,31.55,31.55,31.18,31.18,2884,27.8499659563928,27.8499659563928,27.5233577977917,27.5233577977917,3267.15659697651,0.0,1.0
2021-03-18,31.1792,31.4818,31.16,31.419,2030,27.5226516179893,27.7897641282399,27.5057033027322,27.734329013753,2299.69760466793,0.0,1.0
2021-03-19,31.261,31.33,31.15,31.15,924,27.5948585027828,27.6557665107381,27.4968760552024,27.4968760552024,1046.75890971092,0.0,1.0
2021-03-22,31.3589,31.4,31.315,31.315,1124,27.6812772560991,27.7175572434464,27.6425256394435,27.6425256394435,1273.33010228904,0.0,1.0
2021-03-23,31.0325,31.34,31.0325,31.33,7523,27.3931558967278,27.6645937582679,27.3931558967278,27.6557665107381,8522.47540882601,0.0,1.0
2021-03-24,30.9072,31.13,30.9072,31.0,3378,27.2825504851799,27.4792215601429,27.2825504851799,27.364467342256,3826.78744264446,0.0,1.0
2021-03-25,30.94,30.94,30.68,30.73,8153,27.4821698608179,27.4821698608179,27.2512272569454,27.2956392961517,9178.81743972645,0.19334,1.0
2021-03-26,31.3168,31.3168,31.085,31.099,2644,27.816858988276,27.816858988276,27.6109647745159,27.6234001454937,2976.67034350997,0.0,1.0
2021-03-29,31.39,31.39,31.22,31.22,3954,27.881878213674,27.881878213674,27.7308772803728,27.7308772803728,4451.49566499183,0.0,1.0
2021-03-30,31.31,31.31,31.19,31.19,7034,27.810818950944,27.810818950944,27.704230056849,27.704230056849,7919.02390175836,0.0,1.0
2021-03-31,31.2692,31.365,31.2692,31.315,1746,27.7745787269517,27.8596721940709,27.7745787269517,27.8152601548646,1965.68321473843,0.0,1.0
2021-04-01,31.614,31.614,31.3835,31.42,5903,28.0808441493179,28.0808441493179,27.8761046485772,27.9085254371977,6645.72051351715,0.0,1.0
2021-04-05,32.04,32.04,31.9136,31.9136,17983,28.459234723355,28.459234723355,28.3469610882417,28.3469610882417,20245.636455121,0.0,1.0
2021-04-06,31.91,31.91,31.8181,31.8181,5191,28.3437634214188,28.3437634214188,28.2621340933578,28.2621340933578,5844.13606397891,0.0,1.0
2021-04-07,31.92,32.05,31.8818,32.05,1907,28.3526458292601,28.4681171311963,28.3187150313065,28.4681171311963,2146.9403725694,0.0,1.0
2021-04-08,32.2579,32.319,32.19,32.19,1686,28.6527823902158,28.7070539021258,28.5924708409737,28.5924708409737,1898.13396337285,0.0,1.0
2021-04-09,32.2746,32.2746,32.1878,32.211,864,28.6676160113107,28.6676160113107,28.5905167112487,28.6111238974403,972.709219664376,0.0,1.0
2021-04-12,32.15,32.16,32.06,32.12,3397,28.5569412096087,28.56582361745,28.4769995390375,28.530293986085,3824.41344814802,0.0,1.0
2021-04-13,32.295,32.3,32.1599,32.22,10533,28.6857361233068,28.6901773272274,28.5657347933716,28.6191180644975,11858.2710772279,0.0,1.0
2021-04-14,32.2914,32.338,32.2892,32.338,1042,28.682538456484,28.7239304770242,28.6805843267589,28.7239304770242,1173.10533204893,0.0,1.0
2021-04-15,32.6321,32.6321,32.56,32.56,2415,28.9851620916352,28.9851620916352,28.9211199310999,28.9211199310999,2718.85736746467,0.0,1.0
2021-04-16,33.0181,33.0181,32.8,32.8,4132,29.3280230343074,29.3280230343074,29.1342977192898,29.1342977192898,4651.89177737639,0.0,1.0
2021-04-19,33.0844,33.15,33.06,33.15,2564,29.3869133982948,29.4451819937334,29.3652403231622,29.4451819937334,2886.60467502253,0.0,1.0
2021-04-20,32.67,32.67,32.59,32.635,4200,29.0188264173536,29.0188264173536,28.9477671546236,28.9877379899092,4728.44759559072,0.0,1.0
2021-04-21,33.08,33.08,32.935,32.935,3031,29.3830051388447,29.3830051388447,29.2542102251466,29.2542102251466,3412.36301481797,0.0,1.0
2021-04-22,32.91,33.035,32.9,32.94,1647,29.2320042055435,29.3430343035591,29.2231217977023,29.2586514290672,1854.22694998522,0.0,1.0
2021-04-23,33.0285,33.055,32.86,33.045,49539,29.3372607384623,29.3607991192416,29.1875921663373,29.3519167114003,55772.0393899925,0.0,1.0
2021-04-26,33.08,33.08,33.02,33.03,1451,29.3830051388447,29.3830051388447,29.3297106917972,29.3385930996385,1633.56606219098,0.0,1.0
2021-04-27,33.001,33.01,32.93,32.95,2179,29.3128341168988,29.320828283956,29.249769021226,29.2675338369085,2453.16364542671,0.0,1.0
2021-04-28,33.05,33.05,32.9424,32.949,6659,29.356357915321,29.356357915321,29.2607832069491,29.2666455961244,7496.84108072347,0.0,1.0
2021-04-29,33.08,33.08,32.85,32.95,5315,29.3830051388447,29.3830051388447,29.178709758496,29.2675338369085,5983.73785013445,0.0,1.0
2021-04-30,32.565,32.67,32.56,32.67,3775,28.9255611350205,29.0188264173536,28.9211199310999,29.0188264173536,4249.97373175118,0.0,1.0
2021-05-03,33.08,33.08,32.92,32.92,4557,29.3830051388447,29.3830051388447,29.2408866133847,29.2408866133847,5130.36564121593,0.0,1.0
2021-05-04,32.6365,32.7201,32.5,32.69,1972,28.9890703510854,29.0633272806382,28.8678254840524,29.0365912330361,2220.11872821545,0.0,1.0
2021-05-05,33.124,33.18,33.01,33.01,7200,29.4220877333462,29.4718292172572,29.320828283956,29.320828283956,8105.9101638698,0.0,1.0
2021-05-06,33.44,33.44,33.2,33.2,77351,29.7027718211296,29.7027718211296,29.4895940329397,29.4895940329397,87083.3690396518,0.0,1.0
2021-05-07,33.8534,33.92,33.82,33.82,33810,30.0699705612867,30.1291273975094,30.040303319097,30.040303319097,38064.0031445053,0.0,1.0
2021-05-10,33.76,33.9319,33.76,33.93,6606,29.9870088720495,30.1396974628405,29.9870088720495,30.1380098053507,7437.17257535054,0.0,1.0
2021-05-11,33.5,33.5,33.24,33.24,3725,29.7560662681771,29.7560662681771,29.5251236643047,29.5251236643047,4193.68268894653,0.0,1.0
2021-05-12,33.13,33.3478,33.055,33.29,27177,29.4274171780509,29.6208760208333,29.3607991192416,29.5695357035109,30596.4334060403,0.0,1.0
2021-05-13,33.36,33.36,33.18,33.18,17464,29.6317125583996,29.6317125583996,29.4718292172572,29.4718292172572,19661.3354308087,0.0,1.0
2021-05-14,33.7921,33.7921,33.51,33.51,2702,30.0155214012199,30.0155214012199,29.7649486760183,29.7649486760183,3041.96795316336,0.0,1.0
2021-05-17,33.9064,33.9064,33.79,33.839,2412,30.1170473228453,30.1170473228453,30.0136560955732,30.0571798939953,2715.47990489639,0.0,1.0
2021-05-18,33.95,34.07,33.93,34.05,16683,30.1557746210332,30.2623635151281,30.1380098053507,30.2445986994456,18782.0693422,0.0,1.0
2021-05-19,33.55,33.589,33.4,33.47,4065,29.8004783073833,29.8351196979642,29.6672421897646,29.7294190446533,4576.46178001816,0.0,1.0
2021-05-20,33.9614,34.019,33.73,33.73,4901,30.1659005659722,30.2170632351378,29.9603616485257,29.9603616485257,5517.64801571193,0.0,1.0
2021-05-21,34.0042,34.04,33.96,34.03,2802,30.2039172715327,30.2357162916044,30.1646570288744,30.2268338837632,3154.55003877267,0.0,1.0
2021-05-24,34.17,34.179,34.05,34.05,8753,30.3511875935406,30.3591817605977,30.2445986994456,30.2445986994456,9854.30995338228,0.0,1.0
2021-05-25,34.14,34.174,34.095,34.15,5413,30.3245403700169,30.3547405566771,30.2845695347313,30.3334227778581,6094.06829403156,0.0,1.0
2021-05-26,34.07,34.11,33.99,34.07,3079,30.2623635151281,30.2978931464931,30.1913042523982,30.2623635151281,3466.40241591044,0.0,1.0
2021-05-27,34.09,34.09,33.95,34.01,4142,30.2801283308106,30.2801283308106,30.1557746210332,30.2090690680807,4663.14998593733,0.0,1.0
2021-05-28,34.0921,34.1524,34.085,34.15,3737,30.2819936364573,30.33555455574,30.27568712689,30.3334227778581,4207.19253921965,0.0,1.0
2021-06-01,34.27,34.43,34.23,34.43,5133,30.4400116719531,30.582130197413,30.4044820405881,30.582130197413,5778.83845432551,0.0,1.0
2021-06-02,34.24,34.2943,34.19,34.19,2201,30.4133644484293,30.4615959230073,30.3689524092231,30.3689524092231,2477.93170426076,0.0,1.0
2021-06-03,34.08,34.08,33.99,34.0,10908,30.2712459229694,30.2712459229694,30.1913042523982,30.2001866602394,12280.4538982628,0.0,1.0
2021-06-04,34.3676,34.38,34.235,34.28,2443,30.5267039724836,30.5377181582068,30.4089232445087,30.4488940797943,2750.38035143527,0.0,1.0
2021-06-07,34.59,34.59,34.44,34.48,5665,30.724248722873,30.724248722873,30.5910126052543,30.6265422366193,6377.775149767,0.0,1.0
2021-06-08,34.58,34.68,34.54,34.68,9665,30.7153663150317,30.8041903934442,30.6798366836667,30.8041903934442,10881.0585741391,0.0,1.0
2021-06-09,34.5852,34.67,34.5852,34.65,9149,30.7199851671092,30.795307985603,30.7199851671092,30.7775431699205,10300.1350123951,0.0,1.0
2021-06-10,34.67,34.69,34.59,34.69,3916,30.795307985603,30.8130728012854,30.724248722873,30.8130728012854,4408.71447246029,0.0,1.0
2021-06-11,34.7616,34.7616,34.65,34.67,23858,30.8766708414288,30.8766708414288,30.7775431699205,30.795307985603,26859.8339846675,0.0,1.0
2021-06-14,34.93,34.93,34.745,34.8,12480,31.0262505894754,31.0262505894754,30.8619260444123,30.9107792875392,14050.244284041,0.0,1.0
2021-06-15,34.939,34.949,34.9,34.93,3387,31.0342447565325,31.0431271643737,30.9996033659516,31.0262505894754,3813.15523958709,0.0,1.0
2021-06-16,34.6596,35.01,34.63,34.98,15326,30.7860702814481,31.0973098522053,30.759778354238,31.0706626286816,17254.3304404817,0.0,1.0
2021-06-17,34.38,34.4196,34.19,34.3199,8908,30.5377181582068,30.5728924932581,30.3689524092231,30.4843348870809,10028.8121860767,0.0,1.0
2021-06-18,33.81,33.9,33.74,33.9,8234,30.0314209112557,30.1113625818269,29.969244056367,30.1113625818269,9270.00892907001,0.0,1.0
2021-06-21,34.25,34.259,33.92,33.92,5056,30.4222468562706,30.4302410233277,30.1291273975094,30.1291273975094,5692.15024840635,0.0,1.0
2021-06-22,34.2311,34.28,34.11,34.11,7797,30.4054591054506,30.4488940797943,30.2978931464931,30.2978931464931,8778.02521495735,0.0,1.0
2021-06-23,34.04,34.099,34.0001,34.099,6779,30.2357162916044,30.2881224978678,30.2002754843178,30.2881224978678,7631.93958345464,0.0,1.0
2021-06-24,33.95,33.9537,33.8504,33.89,7607,30.4711000993974,30.4744209556675,30.3817062387229,30.4172483760995,8475.49478547075,0.355,1.0
2021-06-25,34.0105,34.0105,33.969,34.01,2427,30.5254005870562,30.5254005870562,30.4881531451084,30.5249518226953,2704.09173712863,0.0,1.0
2021-06-28,33.95,34.01,33.9075,34.01,4641,30.4711000993974,30.5249518226953,30.4329551287281,30.5249518226953,5170.8651635822,0.0,1.0
2021-06-29,33.9217,33.955,33.881,33.92,38129,30.4457000365753,30.4755877430056,30.4091706176048,30.4441742377485,42482.205951783,0.0,1.0
2021-06-30,33.68,33.78,33.51,33.78,44690,30.2287673445569,30.31852021672,30.0761874618795,30.31852021672,49792.2784228588,0.0,1.0
2021-07-01,33.79,33.79,33.642,33.72,4447,30.3274955039364,30.3274955039364,30.1946612531349,30.2646684934221,4954.71609188752,0.0,1.0
2021-07-02,33.84,33.8788,33.71,33.71,1921,30.3723719400179,30.4071960544173,30.2556932062058,30.2556932062058,2140.32147796626,0.0,1.0
2021-07-06,33.74,33.92,33.62,33.92,5076,30.2826190678548,30.4441742377485,30.174915621259,30.4441742377485,5655.5293191862,0.0,1.0
2021-07-07,34.06,34.06,33.87,33.87,7036,30.5698282587769,30.5698282587769,30.3992978016669,30.3992978016669,7839.30344558593,0.0,1.0
2021-07-08,33.6546,33.67,33.479,33.55,11961,30.2059701150274,30.2197920573406,30.0483640715089,30.1120886107447,13326.5930234016,0.0,1.0
2021-07-09,34.1352,34.17,33.9,33.9,970,30.6373224186436,30.6685564181564,30.4262236633158,30.4262236633158,1080.74535847333,0.0,1.0
2021-07-12,34.39,34.39,34.2,34.26,8107,30.8660127369154,30.8660127369154,30.6954822798054,30.7493340031033,9032.5800217972,0.0,1.0
2021-07-13,34.1997,34.315,34.1901,34.25,3211,30.6952130211889,30.798698082793,30.6865967454612,30.740358715887,3577.60138768852,0.0,1.0
2021-07-14,34.29,34.349,34.2,34.2,5961,30.7762598647522,30.8292140593285,30.6954822798054,30.6954822798054,6641.57018748405,0.0,1.0
2021-07-15,34.06,34.1,33.925,34.1,2548,30.5698282587769,30.6057294076422,30.4486618813566,30.6057294076422,2838.90636431964,0.0,1.0
2021-07-16,33.8765,34.15,33.87,34.05,9207,30.4051317383575,30.6506058437238,30.3992978016669,30.5608529715606,10258.1675417154,0.0,1.0
2021-07-19,33.36,33.36,33.18,33.36,7358,29.9415581536347,29.9415581536347,29.780002983741,29.9415581536347,8198.06633778017,0.0,1.0
2021-07-20,33.53,33.53,33.2,33.2,8811,30.0941380363121,30.0941380363121,29.7979535581736,29.7979535581736,9816.95603454486,0.0,1.0
2021-07-21,33.95,33.95,33.65,33.65,2022,30.4711000993974,30.4711000993974,30.2018414829079,30.2018414829079,2252.8526957042,0.0,1.0
2021-07-22,33.85,33.93,33.73,33.93,1320,30.3813472272343,30.4531495249648,30.2736437806385,30.4531495249648,1470.70502390185,0.0,1.0
2021-07-23,34.1643,34.215,34.08,34.1,2229,30.6634405044431,30.7089452106298,30.5877788332096,30.6057294076422,2483.48598354335,0.0,1.0
2021-07-26,34.28,34.28,34.16,34.16,2367,30.7672845775359,30.7672845775359,30.6595811309401,30.6595811309401,2637.24150876946,0.0,1.0
2021-07-27,34.25,34.25,34.11,34.14,9755,30.740358715887,30.740358715887,30.6147046948585,30.6416305565075,10868.7329607292,0.0,1.0
2021-07-28,34.4275,34.449,34.1748,34.1748,2456,30.8996700639766,30.9189669314917,30.6728645560203,30.6728645560203,2736.40268083556,0.0,1.0
2021-07-29,34.65,34.71,34.63,34.63,3214,31.0993702045397,31.1532219278376,31.081419630107,31.081419630107,3580.94389910647,0.0,1.0
2021-07-30,34.5313,34.64,34.4867,34.64,1645,30.992833545282,31.0903949173233,30.9528037642972,31.0903949173233,1832.81042751405,0.0,1.0
2021-08-02,34.68,34.769,34.68,34.72,4353,31.1262960661886,31.2061761224138,31.1262960661886,31.1621972150539,4849.98406745815,0.0,1.0
2021-08-03,34.98,34.98,34.82,34.85,8373,31.3955546826781,31.3955546826781,31.251950087217,31.278875948866,9328.94936752288,0.0,1.0
2021-08-04,34.91,35.04,34.892,35.04,7315,31.3327276721639,31.449406405976,31.3165721551745,31.449406405976,8150.15700745609,0.0,1.0
2021-08-05,34.9597,35.0,34.95,34.95,5873,31.377334849629,31.4135052571108,31.3686288210292,31.3686288210292,6543.52318589058,0.0,1.0
2021-08-06,34.7144,34.77,34.67,34.77,4798,31.1571710542127,31.2070736511355,31.1173207789723,31.2070736511355,5345.7899277887,0.0,1.0
2021-08-09,34.78,34.78,34.72,34.75,8818,31.2160489383518,31.2160489383518,31.1621972150539,31.1891230767028,9824.75522785342,0.0,1.0
2021-08-10,34.8676,34.87,34.77,34.8,8509,31.2946724543667,31.2968265232986,31.2070736511355,31.2339995127844,9480.47655180368,0.0,1.0
2021-08-11,35.06,35.09,35.0,35.0,7822,31.4673569804087,31.4942828420576,31.4135052571108,31.4135052571108,8715.04143709111,0.0,1.0
2021-08-12,35.14,35.15,35.0899,35.12,5744,31.5391592781392,31.5481345653555,31.4941930891855,31.5212087037066,6399.79519491836,0.0,1.0
2021-08-13,35.3619,35.5,35.26,35.26,49832,31.7383209014693,31.8622696179266,31.646862724735,31.646862724735,55521.3429932401,0.0,1.0
2021-08-16,35.35,35.38,35.14,35.24,9917,31.7276403096819,31.7545661713308,31.5391592781392,31.6289121503024,11049.228577299,0.0,1.0
2021-08-17,35.25,35.2636,35.05,35.25,5919,31.6378874375187,31.6500938281329,31.4583816931923,31.6378874375187,6594.77502763262,0.0,1.0
2021-08-18,35.03,35.23,35.0,35.15,4444,31.4404311187597,31.6199368630861,31.4135052571108,31.5481345653555,4951.37358046957,0.0,1.0
2021-08-19,34.72,34.72,34.52,34.57,11952,31.1621972150539,31.1621972150539,30.9826914707275,31.0275679068091,13316.5654891477,0.0,1.0
2021-08-20,34.879,34.879,34.67,34.67,5369,31.3049042817933,31.3049042817933,31.1173207789723,31.1173207789723,5981.98126767352,0.0,1.0
2021-08-23,35.12,35.13,34.99,34.99,5273,31.5212087037066,31.5301839909229,31.4045299698944,31.4045299698944,5875.02090229883,0.0,1.0
2021-08-24,34.97,35.07,34.9288,34.96,6526,31.3865793954618,31.476332267625,31.3496012121306,31.3776041082455,7271.07650453294,0.0,1.0
2021-08-25,34.9175,34.9175,34.86,34.87,7111,31.3394591375761,31.3394591375761,31.2878512360823,31.2968265232986,7922.8662310349,0.0,1.0
2021-08-26,34.78,34.8703,34.73,34.83,5461,31.2160489383518,31.2970957819151,31.1711725022702,31.2609253744334,6084.48495115758,0.0,1.0
2021-08-27,35.1054,35.139,34.87,34.87,4017,31.5081047843707,31.5382617494176,31.2968265232986,31.2968265232986,4475.62278864678,0.0,1.0
2021-08-30,35.1863,35.24,35.14,35.14,12527,31.5807148579508,31.6289121503024,31.5391592781392,31.5391592781392,13957.2135109231,0.0,1.0
2021-08-31,35.07,35.16,34.931,35.16,11298,31.476332267625,31.5571098525718,31.3515757753182,31.5571098525718,12587.8980000327,0.0,1.0
2021-09-01,35.2072,35.28,35.16,35.16,5297,31.5994732082329,31.6648132991676,31.5571098525718,31.5571098525718,5901.7609936425,0.0,1.0
2021-09-02,35.3511,35.37,35.28,35.31,33973,31.7286275912757,31.7455908841145,31.6648132991676,31.6917391608166,37851.7134674375,0.0,1.0
2021-09-03,35.2971,35.369,35.23,35.23,4114,31.6801610403075,31.7446933553929,31.6199368630861,31.6199368630861,4583.69732449411,0.0,1.0
2021-09-07,35.14,35.33,35.14,35.33,6462,31.5391592781392,31.7096897352492,31.5391592781392,31.7096897352492,7199.76959428315,0.0,1.0
2021-09-08,34.8472,34.9154,34.755,34.9,8925,31.2763628684454,31.3375743272607,31.193610720311,31.3237523849476,9943.9714684273,0.0,1.0
2021-09-09,34.6621,34.815,34.65,34.815,5558,31.1102303020714,31.2474624436089,31.0993702045397,31.2474624436089,6192.55948700491,0.0,1.0
2021-09-10,34.5551,34.68,34.5551,34.65,2914,31.0141947288568,31.1262960661886,31.0141947288568,31.0993702045397,3246.6927573106,0.0,1.0
2021-09-13,34.66,34.78,34.551,34.78,3649,31.108345491756,31.2160489383518,31.0105148610981,31.2160489383518,4065.60805471049,0.0,1.0
2021-09-14,34.595,34.79,34.58,34.79,4702,31.0500061248499,31.2250242255681,31.0365431940254,31.2250242255681,5238.82956241402,0.0,1.0
2021-09-15,34.5642,34.589,34.4371,34.5,4300,31.0223622402237,31.0446209525201,30.9082863397043,30.9647408962949,4790.93303240754,0.0,1.0
2021-09-16,34.47,34.49,34.3205,34.49,5232,30.9378150346459,30.9557656090786,30.803634490762,30.9557656090786,5829.33991292007,0.0,1.0
2021-09-17,34.01,34.145,33.87,34.145,6555,30.5249518226953,30.6461182001156,30.3992978016669,30.6461182001156,7303.38744823988,0.0,1.0
2021-09-20,33.38,33.48,33.16,33.26,8820,29.9595087280674,30.0492616002305,29.7620524093084,29.8518052814715,9826.98356879871,0.0,1.0
2021-09-21,33.7781,33.909,33.68,33.77,3444,30.3168149121489,30.4343014218105,30.2287673445569,30.3095449295037,3837.20310781665,0.0,1.0
2021-09-22,33.97,34.195,33.95,34.01,71922,30.4890506738301,30.6909946361972,30.4711000993974,30.5249518226953,80133.368734143,0.0,1.0
2021-09-23,34.2999,34.3799,34.27,34.27,3977,30.7851453990964,30.8569476968269,30.7583092903196,30.7583092903196,4431.05596974065,0.0,1.0
2021-09-24,33.4403,33.4613,33.41,33.41,3516,30.3816164858507,30.4006956791057,30.3540879355829,30.3540879355829,3869.97495195022,0.41,1.0
2021-09-27,33.2022,33.25,33.15,33.2,10667,30.1652947756603,30.2087226536406,30.1178693524266,30.1632960030336,11740.9052367614,0.0,1.0
2021-09-28,32.4352,32.66,32.38,32.66,15181,29.4684499553493,29.6726881764782,29.4182989330792,29.6726881764782,16709.3543076098,0.0,1.0
2021-09-29,32.34,32.49,32.31,32.49,9690,29.3819576125936,29.5182375644145,29.3547016222294,29.5182375644145,10665.5453027297,0.0,1.0
2021-09-30,32.1289,32.37,32.12,32.37,96666,29.1901662937309,29.4092136029578,29.1820803499229,29.4092136029578,106397.894967355,0.0,1.0
2021-10-01,32.2995,32.33,32.045,32.26,7132,29.3451620256019,29.3728722824722,29.1139403740124,29.3092749716224,7850.01745088423,0.0,1.0
2021-10-04,32.22,32.37,32.0828,32.33,10344,29.2729336511368,29.4092136029578,29.1482829218713,29.3728722824722,11385.3870600037,0.0,1.0
2021-10-05,32.23,32.32,32.13,32.13,14475,29.2820189812582,29.3637869523508,29.1911656800443,29.1911656800443,15932.2774259043,0.0,1.0
2021-10-06,32.09,32.09,31.66,31.77,16374,29.1548243595587,29.1548243595587,28.7641551643387,28.864093795674,18022.4601431265,0.0,1.0
2021-10-07,32.2874,32.395,32.25,32.25,5580,29.334168776155,29.4319269282613,29.300189641501,29.300189641501,6141.76912169574,0.0,1.0
2021-10-08,32.28,32.38,32.2,32.38,11443,29.3274456318652,29.4182989330792,29.254762990894,29.4182989330792,12595.0294013556,0.0,1.0
2021-10-11,32.05,32.2442,32.05,32.16,8905,29.1184830390731,29.2949201500306,29.1184830390731,29.2184216704085,9801.51505890689,0.0,1.0
2021-10-12,32.1,32.17,32.03,32.1,5999,29.1639096896801,29.2275070005299,29.1003123788303,29.1639096896801,6602.95214355782,0.0,1.0
2021-10-13,32.5909,32.5909,32.3677,32.3677,11231,29.6099085453394,29.6099085453394,29.4071239770298,29.4071239770298,12361.6862017499,0.0,1.0
2021-10-14,32.93,32.93,32.82,32.9,9917,29.9179920897559,29.9179920897559,29.8180534584206,29.8907360993917,10915.3986343829,0.0,1.0
2021-10-15,33.0778,33.09,32.965,32.98,8289,30.0522732689502,30.0633573716983,29.9497907451808,29.9634187403629,9123.49896948671,0.0,1.0
2021-10-18,32.97,32.97,32.8,32.89,10006,29.9543334102415,29.9543334102415,29.7998827981778,29.8816507692703,11013.3587511985,0.0,1.0
2021-10-19,33.077,33.109,32.98,32.98,4648,30.0515464425404,30.0806194989289,29.9634187403629,29.9634187403629,5115.93958380677,0.0,1.0
2021-10-20,33.169,33.209,33.14,33.16,5662,30.1351314796573,30.1714728001429,30.1087840223052,30.126954682548,6232.02451022244,0.0,1.0
2021-10-21,33.1438,33.15,33.0881,33.13,5295,30.1122364477514,30.1178693524266,30.0616311589752,30.0996986921838,5828.07661279191,0.0,1.0
2021-10-22,33.3736,33.4099,33.26,33.32,4812,30.321017333941,30.3539970822817,30.217807983762,30.2723199644904,5296.45036086019,0.0,1.0
2021-10-25,33.28,33.29,33.1504,33.19,6061,30.2359786440048,30.2450639741262,30.1182327656315,30.1542106729122,6671.19402268777,0.0,1.0
2021-10-26,33.3167,33.4,33.285,33.4,5918,30.2693218055503,30.3450026054615,30.2405213090655,30.3450026054615,6513.79743050095,0.0,1.0
2021-10-27,33.26,33.4,33.25,33.4,3962,30.217807983762,30.3450026054615,30.2087226536406,30.3450026054615,4360.87621149793,0.0,1.0
2021-10-28,33.6491,33.68,33.48,33.48,12301,30.5713181787855,30.5993918488606,30.4176852464327,30.4176852464327,13539.4089544765,0.0,1.0
2021-10-29,33.3919,33.5,33.285,33.5,11619,30.3376434880632,30.4358559066755,30.2405213090655,30.4358559066755,12788.7482840471,0.0,1.0
2021-11-01,33.6982,33.6982,33.52,33.52,5732,30.6159271496815,30.6159271496815,30.4540265669183,30.4540265669183,6309.0717931111,0.0,1.0
2021-11-02,33.78,33.79,33.71,33.75,8574,30.6902451500746,30.699330480196,30.6266478392248,30.6629891597104,9437.19147839052,0.0,1.0
2021-11-03,34.12,34.13,33.8299,33.8299,3936,30.999146374202,31.0082317043234,30.7355809473803,30.7355809473803,4332.25864928215,0.0,1.0
2021-11-04,34.03,34.03,33.93,33.97,5563,30.9173784031094,30.9173784031094,30.8265251018955,30.8628664223811,6123.05763870849,0.0,1.0
2021-11-05,33.9536,33.9536,33.885,33.92,4252,30.847966480982,30.847966480982,30.7856411163492,30.8174397717741,4680.07209775094,0.0,1.0
2021-11-08,34.07,34.07,34.02,34.02,1672,30.953719723595,30.953719723595,30.9082930729881,30.9082930729881,1840.32938556904,0.0,1.0
2021-11-09,34.09,34.09,33.93,33.9999,5650,30.9718903838378,30.9718903838378,30.8265251018955,30.890031559444,6218.81640458439,0.0,1.0
2021-11-10,33.59,33.96,33.53,33.96,9926,30.517623877768,30.8537810922597,30.4631118970397,30.8537810922597,10925.3047136114,0.0,1.0
2021-11-11,33.8993,33.94,33.86,33.92,3120,30.7986331384228,30.8356104320169,30.7629277910457,30.8174397717741,3434.10746589439,0.0,1.0
2021-11-12,33.9853,34.0443,33.87,33.94,10196,30.8767669774668,30.930370425183,30.7720131211671,30.8356104320169,11222.4870904677,0.0,1.0
2021-11-15,33.81,33.96,33.78,33.96,5986,30.7175011404387,30.8537810922597,30.6902451500746,30.8537810922597,6588.64336244994,0.0,1.0
2021-11-16,33.72,33.79,33.69,33.79,8962,30.6357331693462,30.699330480196,30.608477178982,30.699330480196,9864.25356068765,0.0,1.0
2021-11-17,33.84,33.85,33.77,33.77,10180,30.7447571308029,30.7538424609243,30.6811598199532,30.6811598199532,11204.8762829503,0.0,1.0
2021-11-18,33.7798,33.8,33.655,33.77,8633,30.6900634434721,30.7084158103173,30.5766785235571,30.6811598199532,9502.13133111098,0.0,1.0
2021-11-19,33.5227,33.66,33.505,33.66,4227,30.456479606051,30.5812211886178,30.4403985717362,30.5812211886178,4652.555211005,0.0,1.0
2021-11-22,33.3744,33.62,33.3744,33.52,6562,30.3217441603508,30.5448798681322,30.3217441603508,30.4540265669183,7222.63243307658,0.0,1.0
2021-11-23,33.2416,33.36,33.12,33.3,8876,30.2010909763386,30.3086612849759,30.0906133620624,30.2541493042476,9769.5954702816,0.0,1.0
2021-11-24,33.0627,33.0627,32.9499,32.9499,5966,30.0385544204668,30.0385544204668,29.9360718966975,29.9360718966975,6566.62985305319,0.0,1.0
2021-11-26,32.3587,32.54,32.3,32.54,2071,29.3989471799206,29.5636642150215,29.345616292108,29.5636642150215,2279.49889803438,0.0,1.0
2021-11-29,32.6358,32.689,32.49,32.61,9649,29.6507016775845,29.6990356338303,29.5182375644145,29.6272615258713,10620.4176084663,0.0,1.0
2021-11-30,32.4189,32.68,32.2199,32.68,9032,29.4536408672514,29.690858836721,29.2728427978356,29.690858836721,9941.30084357631,0.0,1.0
2021-12-01,32.2985,32.965,32.2985,32.79,7404,29.3442534925898,29.9497907451808,29.3442534925898,29.7907974680564,8149.40117868014,0.0,1.0
2021-12-02,32.6481,32.73,32.53,32.53,4227,29.6618766336338,29.736285487328,29.5545788849001,29.5545788849001,4652.55521100499,0.0,1.0
2021-12-03,32.3663,32.3663,32.195,32.26,11560,29.4058520308129,29.4058520308129,29.2502203258333,29.3092749716224,12723.8084313266,0.0,1.0
2021-12-06,32.6721,32.729,32.555,32.67,8831,29.6836814259251,29.7353769543159,29.5772922102036,29.6817735065996,9720.06507413889,0.0,1.0
2021-12-07,33.565,33.565,33.41,33.41,8232,30.4949105524645,30.4949105524645,30.3540879355829,30.3540879355829,9060.76046770597,0.0,1.0
2021-12-08,33.68,33.68,33.55,33.67,6929,30.5993918488606,30.5993918488606,30.4812825572825,30.5903065187392,7626.58033050711,0.0,1.0
2021-12-09,33.4035,33.48,33.38,33.43,5081,30.348182471004,30.4176852464327,30.3268319452187,30.3722585958257,5592.5320622466,0.0,1.0
2021-12-10,33.4938,33.5,33.41,33.4554,6344,30.4302230020002,30.4358559066755,30.3540879355829,30.395335334334,6982.68518065192,0.0,1.0
2021-12-13,33.2576,33.4302,33.2576,33.4302,4699,30.2156275045328,30.3724403024281,30.2156275045328,30.3724403024281,5172.07403276851,0.0,1.0
2021-12-14,32.9836,33.17,32.95,33.17,3120,29.9666894592066,30.1360400126694,29.9361627499987,30.1360400126694,3434.10746589439,0.0,1.0
2021-12-15,33.4465,33.4465,33.0612,33.13,8081,30.387249390526,30.387249390526,30.0371916209486,30.0996986921838,8894.55847176043,0.0,1.0
2021-12-16,33.5844,33.66,33.479,33.66,6901,30.5125360929001,30.5812211886178,30.4167767134205,30.5812211886178,7595.76141735164,0.0,1.0
2021-12-17,33.0773,33.4,33.0773,33.35,5782,30.0518190024441,30.3450026054615,30.0518190024441,30.2995759548545,6364.10556660299,0.0,1.0
2021-12-20,33.13,33.13,32.92,33.01,11452,30.0996986921838,30.0996986921838,29.9089067596345,29.9906747307271,12604.9354805842,0.0,1.0
2021-12-21,33.52,33.52,33.25,33.25,11106,30.4540265669183,30.4540265669183,30.2087226536406,30.2087226536406,12224.1017680202,0.0,1.0
2021-12-22,33.8848,33.8848,33.46,33.48,4141,30.7854594097468,30.7854594097468,30.3995145861899,30.4176852464327,4557.89712059892,0.0,1.0
2021-12-23,34.0674,34.0674,33.85,33.85,10515,30.9513575377635,30.9513575377635,30.7538424609243,30.7538424609243,11573.602565346,0.0,1.0
2021-12-27,34.299,34.2999,34.09,34.09,5648,31.2229453110823,31.2237645959239,31.032689164547,31.032689164547,6204.43555436266,0.06733,1.0
2021-12-28,34.44,34.47,34.16,34.35,16792,31.3512999362569,31.3786094309749,31.096411318889,31.2693714521029,18446.3317685655,0.0,1.0
2021-12-29,34.49,34.5,34.31,34.31,12282,31.3968157607869,31.4059189256929,31.2329587924789,31.2329587924789,13492.0108850358,0.0,1.0
2021-12-30,34.3372,34.5,34.3372,34.5,9838,31.2577194010233,31.4059189256929,31.2577194010233,31.4059189256929,10807.2303441607,0.0,1.0
2021-12-31,34.4203,34.55,34.33,34.33,6231,31.3333667013921,31.4514347502229,31.2511651222909,31.2511651222909,6844.8721563799,0.0,1.0
2022-01-03,34.502,34.5799,34.34,34.57,9923,31.4077395586741,31.4786532132918,31.2602682871969,31.4696410800349,10900.6044628082,0.0,1.0
2022-01-04,34.608,34.66,34.52,34.57,10729,31.5042331066777,31.5515695641889,31.4241252555049,31.4696410800349,11786.0108113946,0.0,1.0
2022-01-05,34.4192,34.82,34.4192,34.77,18493,31.3323653532524,31.6972202026848,31.3323653532524,31.6517043781549,20314.9126605575,0.0,1.0
2022-01-06,34.0896,34.32,34.02,34.22,6239,31.0323250379507,31.2420619573849,30.968967010205,31.151030308325,6853.6603087232,0.0,1.0
2022-01-07,34.347,34.43,34.165,34.189,41012,31.2666405026311,31.3421967713509,31.100962901342,31.1228104971164,45052.4629878756,0.0,1.0
2022-01-10,33.79,33.79,33.4873,33.65,10383,30.7595942173671,30.7595942173671,30.4840414156625,30.6321499086831,11405.9232225473,0.0,1.0
2022-01-11,34.1307,34.1307,33.7401,33.79,8367,31.0697390457144,31.0697390457144,30.7141694244861,30.7595942173671,9191.3088320383,0.0,1.0
2022-01-12,34.5501,34.5501,34.38,34.43,26694,31.451525781872,31.451525781872,31.2966809468209,31.3421967713509,29323.8673314725,0.0,1.0
2022-01-13,34.2,34.51,34.14,34.51,36357,31.132823978513,31.4150220905989,31.078204989077,31.4150220905989,39938.8568431237,0.0,1.0
2022-01-14,33.9802,34.11,33.7879,33.96,134789,30.9327364138791,31.050895494359,30.7576825527368,30.914348020769,148068.283274963,0.0,1.0
2022-01-18,33.4519,33.63,33.4299,33.54,9426,30.4518162118953,30.6139435788711,30.4317892491021,30.5320150947171,10354.6404984813,0.0,1.0
2022-01-19,33.8654,34.0,33.81,33.91,24311,30.8282320807583,30.950760680393,30.7778005471791,30.868832196239,26706.096452215,0.0,1.0
2022-01-20,33.5354,33.989,33.535,33.88,7208,30.5278276388603,30.9407471989964,30.5274635122641,30.841522701521,7918.12526130419,0.0,1.0
2022-01-21,33.0463,33.315,33.021,33.28,32425,30.082591843308,30.3271938843321,30.0595608360958,30.2953328071612,35619.4799663968,0.0,1.0
2022-01-24,32.58,32.609,31.72,32.43,48219,29.6581112637413,29.6845104419687,28.8752390818255,29.5215637901513,52969.4897301368,0.0,1.0
2022-01-25,32.3353,32.45,31.8808,32.1101,14437,29.4353568184915,29.5397701199633,29.0216179735139,29.2303535448085,15859.3194225095,0.0,1.0
2022-01-26,32.29,32.74,32.1,32.74,15848,29.3941194814674,29.8037619022373,29.2211593482534,29.8037619022373,17409.3297920572,0.0,1.0
2022-01-27,32.3416,32.5,32.24,32.29,92496,29.4410918123823,29.5852859444933,29.3486036569374,29.3941194814674,101608.617393118,0.0,1.0
2022-01-28,32.3324,32.369,31.935,32.14,17315,29.4327169006688,29.4660344842247,29.0709571273044,29.2575720078774,19020.857228008,0.0,1.0
2022-01-31,32.7375,32.75,32.34,32.34,27702,29.8014861110108,29.8128650671433,29.4396353059974,29.4396353059974,30431.174526727,0.0,1.0
2022-02-01,33.1146,33.12,32.85,33.08,14430,30.144766459616,30.1496821686652,29.9038967162032,30.1132695090412,15851.6297892091,0.0,1.0
2022-02-02,33.3553,33.4,33.24,33.32,10060,30.3638796389033,30.4045707860331,30.2589201475372,30.3317454667852,11051.101571687,0.0,1.0
2022-02-03,32.7664,33.015,32.7664,32.92,22052,29.8277942575891,30.0540989371522,29.8277942575891,29.9676188705452,24224.5419342785,0.0,1.0
2022-02-04,32.52,32.67,32.47,32.64,184215,29.6034922743053,29.7400397478953,29.5579764497753,29.7127302531773,202363.685489893,0.0,1.0
2022-02-07,32.6,32.84,32.51,32.65,44991,29.6763175935533,29.8947935512973,29.5943891093993,29.7218334180833,49423.4702596194,0.0,1.0
2022-02-08,32.6936,32.73,32.47,32.57,82734,29.7615232170734,29.7946587373313,29.5579764497753,29.6490080988353,90884.8744962182,0.0,1.0
2022-02-09,33.3,33.31,33.175,33.18,26124,30.3135391369732,30.3226423018792,30.1997495756482,30.2043011581012,28697.711477013,0.0,1.0
2022-02-10,32.8691,33.36,32.83,32.84,10909,29.9212837611737,30.3681581264091,29.8856903863912,29.8947935512973,11983.7442391187,0.0,1.0
2022-02-11,32.2965,32.96,32.23,32.91,16795,29.4000365386563,30.0040315301692,29.3395004920314,29.9585157056392,18449.6273256942,0.0,1.0
2022-02-14,31.97,32.23,31.81,32.1,15669,29.1028182044754,29.3395004920314,28.9571675659795,29.2211593482534,17212.6948833761,0.0,1.0
2022-02-15,32.5993,32.64,32.42,32.47,14504,29.6756803720099,29.7127302531773,29.5124606252453,29.5579764497753,15932.9201983845,0.0,1.0
2022-02-16,32.764,32.79,32.52,32.52,4572,29.8256094980117,29.8492777267673,29.6034922743053,29.6034922743053,5022.42906419016,0.0,1.0
2022-02-17,32.24,32.52,32.235,32.5,8797,29.3486036569374,29.6034922743053,29.3440520744844,29.5852859444933,9663.67202049012,0.0,1.0
2022-02-18,32.1638,32.4,32.0819,32.28,8960,29.2792375403537,29.4942542954333,29.2046826197735,29.3850163165614,9842.73062448465,0.0,1.0
2022-02-22,31.6449,31.96,31.46,31.8,26035,28.8068743133814,29.0937150395694,28.6385567942695,28.9480644010735,28599.943282194,0.0,1.0
2022-02-23,31.4207,31.9993,31.4,31.96,9884,28.602781356189,29.12949047765,28.5839378048335,29.0937150395694,10857.7622201346,0.0,1.0
2022-02-24,30.9955,31.08,30.1,30.1,21479,28.2157147843859,28.2926365278416,27.4005263670538,27.4005263670538,23595.0905226904,0.0,1.0
2022-02-25,31.8268,31.8268,31.29,31.29,8124,28.9724608830215,28.9724608830215,28.4838029908676,28.4838029908676,8924.36870461088,0.0,1.0
2022-02-28,31.379,31.74,31.09,31.19,59285,28.564821158531,28.8934454116375,28.3017396927476,28.3927713418076,65125.7014589924,0.0,1.0
2022-03-01,30.7653,31.375,30.61,31.31,16219,28.0061599282499,28.5611798925685,27.8647877772597,28.5020093206796,17816.8803569773,0.0,1.0
2022-03-02,31.1484,31.2238,30.97,31.04,15333,28.3549021757986,28.4235400391899,28.1925017138756,28.2562238682176,16843.592484958,0.0,1.0
2022-03-03,30.5222,31.03,30.355,31.02,18628,27.784861989385,28.2471207033116,27.6326570721568,28.2380175384056,20463.2127313505,0.0,1.0
2022-03-04,29.27,29.58,29.0,29.58,55237,26.644963679856,26.9271617919419,26.399178227394,26.9271617919419,60678.8963732878,0.0,1.0
2022-03-07,28.3523,29.18,28.18,29.18,194534,25.8095662364325,26.563035195702,25.6527187051022,26.563035195702,213699.303493695,0.0,1.0
2022-03-08,28.73,29.27,28.38,28.7,51394,26.1533927749321,26.644963679856,25.8347820032222,26.1260832802141,56457.28769138,0.0,1.0
2022-03-09,30.05,30.3248,29.6405,29.7,21050,27.3550105425238,27.6051655141406,26.9822359396232,27.0363997708139,23123.8258532815,0.0,1.0
2022-03-10,29.56,29.84,29.4901,29.59,7906,26.9089554621299,27.1638440794979,26.845324339437,26.9362649568479,8684.89155325623,0.0,1.0
2022-03-11,29.341,29.775,29.322,29.775,41229,26.7095961506886,27.1046735076089,26.6923001373672,27.1046735076089,45290.8416201872,0.0,1.0
2022-03-14,29.752,30.18,29.74,29.94,9902,27.0837362283251,27.4733516863018,27.0728124304379,27.2548757285578,10877.535562907,0.0,1.0
2022-03-15,29.9409,29.9421,29.6627,29.92,16095,27.2556950133994,27.2567873931881,27.0024449657145,27.2366693987458,17680.6639956563,0.0,1.0
2022-03-16,31.0206,31.0206,30.25,30.59,16092,28.2385637283,28.2385637283,27.5370738406438,27.8465814474477,17677.3684385276,0.0,1.0
2022-03-17,31.37,31.49,30.98,30.98,14293,28.5566283101155,28.6658662889875,28.2016048787816,28.2016048787816,15701.1326803303,0.0,1.0
2022-03-18,31.6809,31.69,31.05,31.08,13106,28.839645707043,28.8479295871075,28.2653270331236,28.2926365278416,14397.1905763947,0.0,1.0
2022-03-21,31.4573,31.66,31.3505,31.62,7876,28.6360989397449,28.8206200923895,28.5388771385489,28.7842074327655,8651.93598196889,0.0,1.0
2022-03-22,31.7576,31.7646,31.65,31.71,6538,28.909466981872,28.9158391973062,28.8115169274835,28.8661359169195,7182.11750255366,0.0,1.0
2022-03-23,31.257,31.3999,31.21,31.21,8739,28.4537625466778,28.5838467731845,28.4109776716196,28.4109776716196,9599.95791600127,0.0,1.0
2022-03-24,31.3758,31.3789,31.2184,31.27,8046,28.561908145761,28.5647301268819,28.4186243301406,28.4655966610556,8838.6842192638,0.0,1.0
2022-03-25,31.1328,31.22,30.94,31.12,16466,28.5682803611952,28.6482973865671,28.391361983997,28.556534742792,17944.1211833078,0.25,1.0
2022-03-28,31.2237,31.2237,30.95,31.11,13481,28.6516926043867,28.6516926043867,28.4005382483745,28.5473584784145,14691.163468491,0.0,1.0
2022-03-29,31.85,31.99,31.63,31.99,10784,29.2264020423498,29.3548697436349,29.0245242260447,29.3548697436349,11752.0589603299,0.0,1.0
2022-03-30,31.8143,31.96,31.799,31.83,26787,29.1936427785221,29.3273409505023,29.1796030940245,29.2080495135948,29191.6175232155,0.0,1.0
2022-03-31,31.2832,31.67,31.2832,31.67,12545,28.7062913774329,29.0612292835547,28.7062913774329,29.0612292835547,13671.14054686,0.0,1.0
2022-04-01,31.638,31.638,31.44,31.55,22841,29.0318652375467,29.0318652375467,28.8501752028721,28.9511141110247,24891.3926848011,0.0,1.0
2022-04-04,31.625,31.72,31.56,31.56,13213,29.019936093856,29.1071106054423,28.9602903754022,28.9602903754022,14399.1056234086,0.0,1.0
2022-04-05,31.45,31.6388,31.3201,31.62,25510,28.8593514672496,29.0325993386969,28.7401517929859,29.0153479616672,27799.9836867596,0.0,1.0
2022-04-06,31.045,31.08,30.881,31.01,10066,28.4877127599607,28.519829685282,28.3372220241697,28.4555958346395,10969.605479848,0.0,1.0
2022-04-07,31.2091,31.2091,30.985,31.1742,18120,28.6382952583956,28.6382952583956,28.4326551736957,28.6062700957181,19746.5975854207,0.0,1.0
2022-04-08,31.2191,31.3799,31.0601,31.08,7132,28.6474715227731,28.7950258539633,28.5015689191708,28.519829685282,7772.22593704308,0.0,1.0
2022-04-11,30.9473,31.23,30.9473,31.23,59028,28.3980606569925,28.6574736509446,28.3980606569925,28.6574736509446,64326.8301474733,0.0,1.0
2022-04-12,30.76,31.09,30.75,31.09,19658,28.2261892252019,28.5290059496595,28.2170129608244,28.5290059496595,21422.6608904084,0.0,1.0
2022-04-13,31.1782,31.1782,30.875,30.875,4206,28.6099406014691,28.6099406014691,28.3317162655432,28.3317162655432,4583.56453886753,0.0,1.0
2022-04-14,31.021,31.2,31.0,31.2,23425,28.4656897254547,28.6299448578121,28.446419570262,28.6299448578121,25527.8172427418,0.0,1.0
2022-04-18,30.8677,31.022,30.821,30.93,27123,28.3250175925476,28.4666073518925,28.2821644379047,28.3821857196194,29557.7795976471,0.0,1.0
2022-04-19,30.8877,30.8999,30.48,30.7,12353,28.3433701213026,28.3545651638432,27.9692538226318,28.1711316389369,13461.9050757562,0.0,1.0
2022-04-20,31.0424,31.1289,30.98,31.0,9190,28.4853269312226,28.564701618088,28.428067041507,28.446419570262,10014.9686429369,0.0,1.0
2022-04-21,30.5703,31.31,30.56,31.31,9921,28.0521154899606,28.7308837659646,28.0426639376518,28.7308837659646,10811.5891084415,0.0,1.0
2022-04-22,30.1703,30.61,30.1703,30.61,5424,27.6850649148605,28.0885452595393,27.6850649148605,28.0885452595393,5910.90205868223,0.0,1.0
2022-04-25,29.86,29.93,29.57,29.8,6255,27.4003254312265,27.4645592818691,27.1342137642789,27.3452678449615,6816.49933205335,0.0,1.0
2022-04-26,28.96,29.69,28.96,29.69,8857,26.5744616372512,27.244328936809,26.5744616372512,27.244328936809,9652.07587274124,0.0,1.0
2022-04-27,29.33,29.5399,29.15,29.33,13865,26.9139834192188,27.1065932085026,26.7488106604238,26.9139834192188,15109.6344106986,0.0,1.0
2022-04-28,29.5646,29.64,29.27,29.27,9807,27.1292585815151,27.1984476149214,26.8589258329538,26.8589258329538,10687.3555474736,0.0,1.0
2022-04-29,29.39,29.825,29.39,29.825,7672,26.9690410054839,27.3682085059053,26.9690410054839,27.3682085059053,8360.70069952249,0.0,1.0
2022-05-02,29.1913,29.31,28.9001,29.31,7467,26.7867086323029,26.8956308904638,26.5194958136299,26.8956308904638,8137.29824339604,0.0,1.0
2022-05-03,29.2682,29.3243,29.23,29.3,5992,26.8572741053659,26.9087529485237,26.8222207754438,26.8864546260863,6529.89032736428,0.0,1.0
2022-05-04,29.7295,29.74,29.02,29.165,9275,27.2805751811001,27.2902102586965,26.6295192235162,26.76257505699,10107.5989296235,0.0,1.0
2022-05-05,28.7024,29.32,28.53,29.32,17033,26.3380810668867,26.9048071548413,26.1798822690185,26.9048071548413,18562.0196839112,0.0,1.0
2022-05-06,28.2882,28.3961,28.18,28.21,8902,25.9580001963705,26.0570120890037,25.8587130158059,25.8862418089384,9701.11543628119,0.0,1.0
2022-05-09,27.4581,27.81,27.42,27.81,53812,25.1962784903939,25.5191912338382,25.1613169231156,25.5191912338382,58642.5998491534,0.0,1.0
2022-05-10,27.6686,28.0096,27.59,27.98,9401,25.3894388555403,25.7023494708132,25.3173134175332,25.6751877282558,10244.9097075354,0.0,1.0
2022-05-11,27.4214,28.079,27.41,27.66,17196,25.1626016001284,25.7660327455931,25.1521406587381,25.3815472681757,18739.6518807337,0.0,1.0
2022-05-12,27.27,27.51,27.0968,27.11,9436,25.023672957453,25.2439033025131,24.8647400584347,24.876852727413,10283.0515902886,0.0,1.0
2022-05-13,28.05,28.05,27.7,27.7,10793,25.7394215788983,25.7394215788983,25.4182523256857,25.4182523256857,11761.8668730379,0.0,1.0
2022-05-16,28.18,28.25,27.97,27.97,6231,25.8587130158059,25.9229468664484,25.6660114638783,25.6660114638783,6790.34489816537,0.0,1.0
2022-05-17,28.75,28.76,28.58,28.74,6607,26.3817600853236,26.3909363497011,26.225763590906,26.3725838209461,7200.09769574364,0.0,1.0
2022-05-18,27.83,28.44,27.81,28.44,10683,25.5375437625932,26.097295889621,25.5191912338382,26.097295889621,11641.9923843847,0.0,1.0
2022-05-19,28.0309,28.19,27.883,27.883,8664,25.7218949139373,25.8678892801834,25.586177963794,25.586177963794,9441.75063355878,0.0,1.0
2022-05-20,28.2209,28.3506,27.9944,28.3254,5772,25.8962439371099,26.0152600860861,25.6884015489594,25.9921358998548,6290.14135005785,0.0,1.0
2022-05-23,28.82,28.82,28.6007,28.62,6292,26.4459939359661,26.4459939359661,26.2447584581675,26.2624686484161,6856.82075096398,0.0,1.0
2022-05-24,28.84,28.84,28.69,28.78,6461,26.4643464647211,26.4643464647211,26.3267024990586,26.4092888784561,7040.99155625847,0.0,1.0
2022-05-25,28.71,28.82,28.4233,28.53,6537,26.3450550278136,26.4459939359661,26.0819715281106,26.1798822690185,7123.81393023704,0.0,1.0
2022-05-26,29.1,29.1,28.81,28.81,2819,26.7029293385362,26.7029293385362,26.4368176715886,26.4368176715886,3072.05621375834,0.0,1.0
2022-05-27,29.42,29.45,29.27,29.27,4154,26.9965697986164,27.0240985917489,26.8589258329538,26.8589258329538,4526.89659877691,0.0,1.0
2022-05-31,29.65,29.71,29.59,29.59,3855,27.207623879299,27.262681465564,27.1525662930339,27.1525662930339,4201.05594325589,0.0,1.0
2022-06-01,29.1266,29.6,29.06,29.6,4584,26.7273382017804,27.1617425574114,26.6662242810262,27.1617425574114,4995.49687260312,0.0,1.0
2022-06-02,29.8342,29.8342,29.4547,29.4547,2374,27.3766506691326,27.3766506691326,27.0284114360063,27.0284114360063,2587.10941875214,0.0,1.0
2022-06-03,29.4584,29.4839,29.395,29.4099,5318,27.031806653826,27.0552061279886,26.9736291376726,26.9873017715951,5795.38664234367,0.0,1.0
2022-06-06,29.5713,29.78,29.52,29.7551,15219,27.135406678648,27.3269153162065,27.0883324423914,27.3040664179065,16585.1803892118,0.0,1.0
2022-06-07,29.69,29.69,29.27,29.27,1995,27.244328936809,27.244328936809,26.8589258329538,26.8589258329538,2174.08731693788,0.0,1.0
2022-06-08,29.2349,29.48,29.2201,29.3868,7202,26.8267171449888,27.0516273848814,26.8131362737101,26.9661046008831,7848.50970254966,0.0,1.0
2022-06-09,28.5164,28.99,28.51,28.99,2765,26.1674025494651,26.6019904303837,26.1615297402635,26.6019904303837,3013.20873751039,0.0,1.0
2022-06-10,27.8028,27.89,27.6,27.89,12866,25.5125843234864,25.5926013488583,25.3264896819107,25.5926013488583,14020.9561001117,0.0,1.0
2022-06-13,26.8659,27.08,26.78,27.02,2919,24.6528601139581,24.8493239342805,24.5740360029553,24.7942663480154,3181.0330216249,0.0,1.0
2022-06-14,26.3602,26.76,26.18,26.67,10770,24.1888164243877,24.5556834742003,24.0234601403051,24.4730970948028,11736.8022072286,0.0,1.0
2022-06-15,26.9437,27.0046,26.61,26.68,6925,24.7242514508151,24.7801349008741,24.4180395085378,24.4822733591803,7546.6439447593,0.0,1.0
2022-06-16,26.45,26.58,26.3,26.36,11076,24.2712192784977,24.3905107154053,24.1335753128352,24.1886328991002,12070.2712393002,0.0,1.0
2022-06-17,26.31,26.36,26.27,26.35,4573,24.1427515772127,24.1886328991002,24.1060465197026,24.1794566347227,4983.50942373779,0.0,1.0
2022-06-21,26.64,26.73,26.61,26.73,4754,24.4455683016703,24.5281546810678,24.4180395085378,24.5281546810678,5180.75744597627,0.0,1.0
2022-06-22,26.5174,26.6881,26.34,26.34,4480,24.3330673004021,24.4897061333261,24.1702803703452,24.1702803703452,4882.1609924219,0.0,1.0
2022-06-23,26.3567,26.37,26.11,26.31,6112,24.1856047318556,24.1978091634777,23.9592262896626,24.1427515772127,6660.66249680417,0.0,1.0
2022-06-24,26.8508,26.8508,26.7148,26.73,4020,24.992290133282,24.992290133282,24.8657035340698,24.8798514480994,4318.94057824885,0.385,1.0
2022-06-27,26.88,27.02,26.7901,26.85,2503,25.0194690207599,25.149778755243,24.9357915555454,24.9915455062278,2689.13140979027,0.0,1.0
2022-06-28,26.5094,27.0,26.5094,27.0,2390,24.6745205379067,25.1311630788883,24.6745205379067,25.1311630788883,2567.72835373502,0.0,1.0
2022-06-29,26.48,26.6418,26.4,26.59,6673,24.6471554936652,24.797756315375,24.5726927882463,24.7495417136163,7169.22648722753,0.0,1.0
2022-06-30,26.2759,26.3298,25.885,26.01,7585,24.4571825164652,24.5073517642412,24.093339122112,24.209687099329,8149.04584229293,0.0,1.0
2022-07-01,26.2902,26.2902,25.87,25.9301,5737,24.4704927250588,24.4704927250588,24.0793773648459,24.1353174722919,6163.62241229197,0.0,1.0
2022-07-05,25.76,25.76,25.3183,25.52,10510,23.9769911448949,23.9769911448949,23.5658639326006,23.7536030286381,11291.5585764665,0.0,1.0
2022-07-06,25.87,25.87,25.6727,25.712,5061,24.0793773648459,24.0793773648459,23.8957337176065,23.9323135216435,5437.35280261629,0.0,1.0
2022-07-07,26.16,26.1838,26.04,26.165,22407,24.3493046719895,24.3714573268517,24.2376106138611,24.3539585910782,24073.2590887617,0.0,1.0
2022-07-08,26.0885,26.0986,25.9051,25.9051,3656,24.2827536290214,24.2921545455805,24.1120478768485,24.1120478768485,3927.87232688502,0.0,1.0
2022-07-11,25.6466,25.83,25.64,25.75,14265,23.8714402599636,24.0421460121364,23.8652970867665,23.9676833067175,15325.7928728159,0.0,1.0
2022-07-12,25.68,25.86,25.58,25.68,13406,23.902528439476,24.0700695266685,23.8094500577023,23.902528439476,14402.9147741304,0.0,1.0
2022-07-13,25.6594,25.715,25.36,25.36,8983,23.8833542928306,23.9351058730967,23.6046776178002,23.6046776178002,9651.00577472872,0.0,1.0
2022-07-14,25.3357,25.34,24.995,25.13,2845,23.5820595710292,23.5860619414455,23.2649415243264,23.3905973397208,3056.56366793981,0.0,1.0
2022-07-15,25.7767,25.8,25.69,25.8,2082,23.9925352346511,24.0142224976044,23.9118362776533,24.0142224976044,2236.82444873485,0.0,1.0
2022-07-18,25.92,26.27,25.89,26.11,14362,24.1259165557327,24.4516908919406,24.0979930412006,24.3027654811027,15430.0061156244,0.0,1.0
2022-07-19,26.6962,26.7,26.34,26.43,18318,24.8483909550599,24.8519279335673,24.5168457591821,24.6006163027784,19680.1874408862,0.0,1.0
2022-07-20,26.4,26.61,26.28,26.5319,3484,24.5726927882463,24.768157389971,24.4609987301179,24.6954631738058,3743.08183448234,0.0,1.0
2022-07-21,26.77,26.77,26.38,26.38,8936,24.9170828008089,24.9170828008089,24.5540771118916,24.5540771118916,9600.51069831634,0.0,1.0
2022-07-22,26.65,26.95,26.6,26.94,6932,24.8053887426805,25.0846238880014,24.7588495517936,25.0753160498241,7447.48658915946,0.0,1.0
2022-07-25,26.9294,27.0,26.84,27.0,16681,25.0654497413561,25.1311630788883,24.9822376680504,25.1311630788883,17921.4546730769,0.0,1.0
2022-07-26,26.6,26.7,26.6,26.7,939,24.7588495517936,24.8519279335673,24.7588495517936,24.8519279335673,1008.82716491932,0.0,1.0
2022-07-27,27.1207,27.1207,26.66,26.73,4380,25.2435086856891,25.2435086856891,24.8146965808578,24.8798514480994,4705.71137630099,0.0,1.0
2022-07-28,27.411,27.411,27.0341,27.15,2238,25.513715227978,25.513715227978,25.1629028070731,25.2707806515488,2404.42512789078,0.0,1.0
2022-07-29,27.8095,27.81,27.66,27.66,1376,25.8846325793461,25.8850979712549,25.7454803985944,25.7454803985944,1478.3239392215,0.0,1.0
2022-08-01,27.73,27.8,27.63,27.77,7189,25.810635265836,25.8757901330776,25.7175568840623,25.8478666185455,7723.59796443557,0.0,1.0
2022-08-02,27.2458,27.525,27.2458,27.5,3637,25.3599497412879,25.6198245832,25.3599497412879,25.5965549877566,3907.4594236545,0.0,1.0
2022-08-03,27.39,27.39,27.205,27.205,3902,25.4941687678055,25.4941687678055,25.3219737615243,25.3219737615243,4192.165705554,0.0,1.0
2022-08-04,27.666,27.67,27.53,27.53,6062,25.7510651015008,25.7547882367718,25.6244785022887,25.6244785022887,6512.79049386682,0.0,1.0
2022-08-05,27.3679,27.375,27.2,27.24,7445,25.4735984454336,25.4802070105395,25.3173198424356,25.3545511951451,7998.63497638375,0.0,1.0
2022-08-08,27.3929,27.6,27.38,27.6,2707,25.496868040877,25.6896333695302,25.4848609296282,25.6896333695302,2908.30152868648,0.0,1.0
2022-08-09,27.2563,27.3205,27.2563,27.32,3411,25.3697229713742,25.4294792924729,25.3697229713742,25.429013900564,3664.65331154399,0.0,1.0
2022-08-10,27.8301,27.87,27.785,27.85,2668,25.9038067259914,25.9409450003191,25.8618283758115,25.9223293239644,2866.4013588975,0.0,1.0
2022-08-11,27.6865,27.81,27.6601,27.77,3861,25.7701461697644,25.8850979712549,25.7455734769762,25.8478666185455,4148.11680910917,0.0,1.0
2022-08-12,27.7825,27.7825,27.55,27.65,6281,25.8595014162672,25.8595014162672,25.6430941786434,25.7361725604171,6748.07606268185,0.0,1.0
2022-08-15,27.494,27.52,27.455,27.48,5039,25.5909702848502,25.6151706641113,25.5546697159584,25.5779393114018,5413.71680940198,0.0,1.0
2022-08-16,27.5897,27.5897,27.53,27.53,1671,25.6800462962075,25.6800462962075,25.6244785022887,25.6244785022887,1795.26112095867,0.0,1.0
2022-08-17,27.37,27.44,27.2019,27.29,5645,25.4755530914508,25.5407079586924,25.3190883316893,25.4010903860319,6064.78098612309,0.0,1.0
2022-08-18,27.227,27.31,27.1715,27.31,6230,25.3424510055145,25.4197060623866,25.2907925036301,25.4197060623866,6693.2835329578,0.0,1.0
2022-08-19,26.955,27.12,26.89,27.12,10081,25.0892778070901,25.2428571370167,25.0287768589372,25.2428571370167,10830.6567087878,0.0,1.0
2022-08-22,26.41,26.61,26.31,26.61,4684,24.5820006264237,24.768157389971,24.48892224465,24.768157389971,5032.31782798946,0.0,1.0
2022-08-23,26.3431,26.425,26.27,26.27,5386,24.5197311890171,24.5959623836897,24.4516908919406,24.4516908919406,5786.52088419113,0.0,1.0
2022-08-24,26.43,26.46,26.25,26.25,1508,24.6006163027784,24.6285398173105,24.4330752155858,24.4330752155858,1620.13989850728,0.0,1.0
2022-08-25,26.6239,26.6239,26.41,26.42,7299,24.7810952850375,24.7810952850375,24.5820006264237,24.591308464601,7841.77793050707,0.0,1.0
2022-08-26,25.8775,26.2133,25.875,26.2133,3346,24.0863582434789,24.3989154494749,24.0840312839346,24.3989154494749,3594.81969522903,0.0,1.0
2022-08-29,25.8876,25.9812,25.83,25.83,4990,24.0957591600381,24.1828805253782,24.0421460121364,24.0421460121364,5361.07300633377,0.0,1.0
2022-08-30,25.64,26.0,25.595,26.0,7722,23.8652970867665,24.2003792611517,23.8234118149683,24.2003792611517,8296.23361821832,0.0,1.0
2022-08-31,25.4301,25.5401,25.4223,25.5401,1164,23.6699255634236,23.7723117833746,23.6626654496452,23.7723117833746,1250.55891370191,0.0,1.0
2022-09-01,24.983,24.983,24.7,24.94,3622,23.2537721185135,23.2537721185135,22.9903602980941,23.2137484143509,3891.34397373567,0.0,1.0
2022-09-02,24.79,25.41,24.69,25.11,19802,23.0741308416904,23.6512168086871,22.9810524599167,23.3719816633661,21274.5426195233,0.0,1.0
2022-09-06,24.78,25.025,24.722,24.99,118646,23.064823003513,23.2928650388585,23.0108375420843,23.2602876052377,127468.911404705,0.0,1.0
2022-09-07,25.14,25.22,24.77,24.77,28801,23.3999051778982,23.4743678833171,23.0555151653356,23.0555151653356,30942.7382074988,0.0,1.0
2022-09-08,25.135,25.1441,24.79,24.82,20922,23.3952512588095,23.4037213915509,23.0741308416904,23.1020543562225,22477.8295467967,0.0,1.0
2022-09-09,25.8657,25.87,25.68,25.68,1561,24.0753749944296,24.0793773648459,23.902528439476,23.902528439476,1677.08115488718,0.0,1.0
2022-09-12,26.28,26.425,26.275,26.37,175347,24.4609987301179,24.5959623836897,24.4563448110292,24.5447692737142,188386.386461244,0.0,1.0
2022-09-13,25.3857,25.81,25.3857,25.81,2814,23.6285987619161,24.0235303357817,23.6285987619161,24.0235303357817,3023.2584047742,0.0,1.0
2022-09-14,25.34,25.44,25.22,25.365,7883,23.5860619414455,23.6791403232192,23.4743678833171,23.6093315368889,8469.20611401387,0.0,1.0
2022-09-15,25.0835,25.14,25.0455,25.14,1496,23.3473158921961,23.3999051778982,23.3119461071221,23.3999051778982,1607.24753857221,0.0,1.0
2022-09-16,24.83,24.92,24.6801,24.78,9082,23.1113621943998,23.1951327379961,22.9718377001211,23.064823003513,9757.36774419308,0.0,1.0
2022-09-19,24.92,24.93,24.52,24.52,3846,23.1951327379961,23.2044405761735,22.8228192109015,22.8228192109015,4132.00135919033,0.0,1.0
2022-09-20,24.3741,24.5,24.2,24.45,4409,22.6870178518937,22.8042035345468,22.5249683892258,22.7576643436599,4736.86791281075,0.0,1.0
2022-09-21,24.0782,24.455,24.0725,24.38,26974,22.4115989202255,22.7623182627486,22.4062934524644,22.6925094764184,28979.8764073842,0.0,1.0
2022-09-22,23.9759,24.1,23.8662,24.1,4323,22.316379735671,22.4318900074521,22.2142727508653,22.4318900074521,4644.47266660941,0.0,1.0
2022-09-23,23.0924,23.36,22.94,23.36,43995,21.4940322327007,21.743109982327,21.3521807788777,21.743109982327,47266.6146119549,0.0,1.0
2022-09-26,22.6285,22.94,22.5,22.77,7631,21.2018591923132,21.4937203027892,21.0814606282806,21.3344381558199,8144.47836549188,0.15,1.0
2022-09-27,22.59,22.94,22.5,22.94,3535,21.1657864707937,21.4937203027892,21.0814606282806,21.4937203027892,3772.86476503915,0.0,1.0
2022-09-28,23.375,23.3938,22.75,22.75,12261,21.9012952082693,21.9189099398164,21.3156990797059,21.3156990797059,13086.024012488,0.0,1.0
2022-09-29,23.1338,23.1338,22.8,22.98,9104,21.6753019503341,21.6753019503341,21.362546769991,21.5311984550172,9716.59429163125,0.0,1.0
2022-09-30,23.09,23.28,23.09,23.279,6270,21.6342633736444,21.8122845967276,21.6342633736444,21.8113476429219,6691.89874873988,0.0,1.0
2022-10-03,23.5596,23.5864,23.2967,23.36,5330,22.0742568808017,22.0993672427945,21.8279317252828,21.8872409011837,5688.64758066725,0.0,1.0
2022-10-04,24.65,24.66,24.43,24.45,19924,23.0959113105385,23.1052808485955,22.8897814732842,22.9085205493982,21264.6556092334,0.0,1.0
2022-10-05,24.2776,24.39,24.0,24.16,6819,22.7469897132953,22.8523033210561,22.4868913368326,22.6368039457448,7277.84012243338,0.0,1.0
2022-10-06,23.77,24.0,23.74,24.0,13970,22.2713919615213,22.4868913368326,22.2432833473503,22.4868913368326,14910.0200191222,0.0,1.0
2022-10-07,23.327,23.58,23.25,23.56,6599,21.8563214255956,22.093370738438,21.7841759825566,22.074631662324,7043.03665756531,0.0,1.0
2022-10-10,23.2914,23.35,23.18,23.35,11206,21.8229658701126,21.8778713631267,21.7185892161575,21.8778713631267,11960.034669598,0.0,1.0
2022-10-11,23.102,23.42,23.03,23.19,13031,21.6455068193128,21.9434581295258,21.5780461453023,21.7279587542145,13907.8361395262,0.0,1.0
2022-10-12,23.0929,23.19,23.055,23.1248,4445,21.6369805396809,21.7279587542145,21.6014699904448,21.6668693660828,4744.09727881161,0.0,1.0
2022-10-13,23.5313,23.62,22.58,22.6,28506,22.0477410881004,22.1308488906661,21.1564169327367,21.1751560088507,30424.1253160413,0.0,1.0
2022-10-14,23.1667,23.74,23.1667,23.74,15211,21.7061277305417,22.2432833473503,21.7061277305417,22.2432833473503,16234.5250186734,0.0,1.0
2022-10-17,23.8977,23.95,23.86,23.86,9536,22.3910409625094,22.4400436465475,22.3557178040344,22.3557178040344,10177.662913554,0.0,1.0
2022-10-18,24.139,24.1841,24.001,24.1,5862,22.6171279158251,22.6593845324622,22.4878282906383,22.5805867174028,6256.44505025729,0.0,1.0
2022-10-19,23.6686,23.84,23.58,23.83,6845,22.1763848456232,22.3369787279204,22.093370738438,22.3276091898634,7305.58962282687,0.0,1.0
2022-10-20,23.62,23.94,23.59,23.915,20442,22.1308488906661,22.4306741084905,22.1027402764951,22.407250263348,21817.51104015,0.0,1.0
2022-10-21,24.0708,24.0708,23.56,23.56,5720,22.5532276662763,22.5532276662763,22.074631662324,22.074631662324,6104.89008656971,0.0,1.0
2022-10-24,24.2024,24.27,24.1601,24.1601,2727,22.6765307871066,22.739868864372,22.6368976411254,22.6368976411254,2910.49567588734,0.0,1.0
2022-10-25,24.8034,24.8034,24.64,24.64,3136,23.2396400243331,23.2396400243331,23.0865417724815,23.0865417724815,3347.01666284661,0.0,1.0
2022-10-26,25.1278,25.16,25.1278,25.16,4868,23.5435878389026,23.5737577514462,23.5435878389026,23.5737577514462,5195.5603044443,0.0,1.0
2022-10-27,24.7128,24.9,24.7128,24.9,12682,23.1547520095365,23.3301497619638,23.1547520095365,23.3301497619638,13535.3524611674,0.0,1.0
2022-10-28,24.9245,24.9245,24.62,24.62,13796,23.3531051302035,23.3531051302035,23.0678026963675,23.0678026963675,14724.3118241811,0.0,1.0
2022-10-31,24.6098,24.7,24.55,24.7,12415,23.0582457675493,23.1427590008236,23.0022159299684,23.1427590008236,13250.3864378956,0.0,1.0
2022-11-01,24.8166,25.12,24.71,25.12,7678,23.2520078145683,23.5362795992181,23.1521285388806,23.5362795992181,8194.64092389553,0.0,1.0
2022-11-02,24.3662,24.77,24.3662,24.77,6385,22.8300038204804,23.2083457672227,22.8300038204804,23.2083457672227,6814.6369235573,0.0,1.0
2022-11-03,24.0703,24.14,24.02,24.02,4840,22.5527591893734,22.6180648696308,22.5056304129466,22.5056304129466,5165.67622709746,0.0,1.0
2022-11-04,25.0727,25.0727,24.77,24.77,4708,23.4919616842085,23.4919616842085,23.2083457672227,23.2083457672227,5024.79414817661,0.0,1.0
2022-11-07,25.1672,25.31,25.05,25.1,65520,23.5805038188472,23.7143008223014,23.470692832819,23.5175405231041,69928.740991617,0.0,1.0
2022-11-08,25.4499,25.5801,25.29,25.52,7547,23.845380659719,23.9673720452213,23.6955617461874,23.9110611214987,8054.82613345135,0.0,1.0
2022-11-09,25.3258,25.5,25.3101,25.41,2953,23.7291046924315,23.8923220453847,23.714394517682,23.8079962028715,3151.70287161545,0.0,1.0
2022-11-10,26.6095,26.6095,26.2365,26.25,4788,24.9318722928103,24.9318722928103,24.5823885232837,24.5950373996607,5110.17722631046,0.0,1.0
2022-11-11,26.93,26.9601,26.59,26.59,5235,25.2321659875376,25.2603682970892,24.9136016935991,24.9136016935991,5587.2551753833,0.0,1.0
2022-11-14,26.7794,27.08,26.7794,26.84,28111,25.091060744399,25.3727090583928,25.091060744399,25.1478401450245,30002.5463677555,0.0,1.0
2022-11-15,26.781,27.01,26.488,26.97,4168,25.0925598704881,25.3071222919937,24.8180324054176,25.2696441397656,4448.45837077318,0.0,1.0
2022-11-16,26.75,26.8408,26.66,26.79,23354,25.0635143025114,25.148589708069,24.9791884599982,25.1009924547394,24925.4550842219,0.0,1.0
2022-11-17,26.7854,26.7854,26.465,26.47,5120,25.0966824672332,25.0966824672332,24.7964824678865,24.801167236915,5464.5170005659,0.0,1.0
2022-11-18,26.8642,26.91,26.78,26.91,8975,25.1705144271224,25.2134269114236,25.0916229166824,25.2134269114236,9578.91407814045,0.0,1.0
2022-11-21,26.8518,26.87,26.76,26.76,13800,25.1588961999317,25.1759487591955,25.0728838405684,25.0728838405684,14728.5809780878,0.0,1.0
2022-11-22,27.093,27.093,26.875,26.93,7565,25.3848894578669,25.3848894578669,25.180633528224,25.2321659875376,8074.03732603146,0.0,1.0
2022-11-23,27.42,27.43,27.2401,27.3,2054,25.6912733523313,25.7006428903883,25.5227153626856,25.5788388956471,2192.2105310864,0.0,1.0
2022-11-25,27.5547,27.58,27.5547,27.58,260,25.8174810299592,25.8411859612435,25.8174810299592,25.8411859612435,277.495003934988,0.0,1.0
2022-11-28,27.1888,27.5024,27.18,27.47,1871,25.4746496324531,25.7684783459211,25.4664044389629,25.7381210426163,1996.89673985524,0.0,1.0
2022-11-29,27.1797,27.288,27.15,27.2,4373,25.4661233528212,25.5675954499787,25.4382958247919,25.485143515077,4667.25250849116,0.0,1.0
2022-11-30,27.7446,27.7446,27.39,27.39,2824,25.9954085576619,25.9954085576619,25.6631647381602,25.6631647381602,3014.02265812463,0.0,1.0
2022-12-01,28.0923,28.0923,27.96,28.0207,11342,26.3211873959043,26.3211873959043,26.19722840741,26.2541015034161,12105.1859024255,0.0,1.0
2022-12-02,28.1065,28.12,27.9,27.92,28573,26.3344921399452,26.3471410163222,26.1410111790679,26.1597502551819,30495.6336439785,0.0,1.0
2022-12-05,27.8082,27.99,27.74,27.94,18465,26.0549988197045,26.225337021581,25.9910985701557,26.178489331296,19707.4817217675,0.0,1.0
2022-12-06,27.7437,27.84,27.555,27.82,30604,25.9945652992368,26.0847939507258,25.8177621161009,26.0660548746118,32663.2965401013,0.0,1.0
2022-12-07,27.7422,27.83,27.69,27.75,13480,25.9931598685282,26.0754244126688,25.9442508798706,26.0004681082127,14387.0486655524,0.0,1.0
2022-12-08,27.7508,27.765,27.59,27.59,16843,26.0012176712573,26.0145224152982,25.8505554993005,25.8505554993005,17976.3398126038,0.0,1.0
2022-12-09,27.7108,27.86,27.71,27.79,10553,25.9637395190292,26.1035330268399,25.9629899559847,26.0379462604408,11263.0952943305,0.0,1.0
2022-12-12,27.7899,27.7899,27.66,27.7,3767,26.0378525650602,26.0378525650602,25.9161422656996,25.9536204179276,4020.4756916273,0.0,1.0
2022-12-13,28.1372,28.51,28.02,28.47,11417,26.3632566217803,26.7125530005457,26.2534456357521,26.6750748483177,12185.232538176,0.0,1.0
2022-12-14,28.2804,28.46,28.04,28.3,4306,26.4974284067567,26.6657053102607,26.2721847118661,26.5157927013485,4595.74418055406,0.0,1.0
2022-12-15,27.5163,27.87,27.51,27.86,13284,25.7815020038203,26.1129025648969,25.7755991948444,26.1035330268399,14177.8601241245,0.0,1.0
2022-12-16,27.2292,27.32,27.13,27.15,415187,25.5125025662034,25.5975779717611,25.4195567486779,25.4382958247919,443124.300764445,0.0,1.0
2022-12-19,27.1751,27.37,27.13,27.29,61653,25.461813365315,25.6444256620462,25.4195567486779,25.5694693575901,65801.5364523222,0.0,1.0
2022-12-20,27.1368,27.1368,27.05,27.05,7523,25.4259280345566,25.4259280345566,25.3446004442218,25.3446004442218,8029.2112100112,0.0,1.0
2022-12-21,27.4744,27.5101,27.469,27.469,7729,25.7422436393614,25.775692890225,25.7371840888106,25.7371840888106,8249.07263620584,0.0,1.0
2022-12-22,27.31,27.31,27.09,27.31,25784,25.5882084337041,25.5882084337041,25.3820785964498,25.5882084337041,27518.9660825374,0.0,1.0
2022-12-23,27.25,27.27,27.12,27.12,21336,25.5822119293476,25.6009878647086,25.4601683495012,25.4601683495012,22726.9636263555,0.0536,1.0
2022-12-27,27.3379,27.39,27.335,27.38,1731,25.6647321652592,25.7136434768745,25.6620096546318,25.7042555091941,1843.84955180077,0.0,1.0
2022-12-28,27.1303,27.47,27.1303,27.43,7625,25.4698379562121,25.7887472183185,25.4698379562121,25.7511953475965,8122.09869005251,0.0,1.0
2022-12-29,27.52,27.61,27.475,27.475,5279,25.835687056721,25.9201787658454,25.7934412021587,25.7934412021587,5623.1552766934,0.0,1.0
2022-12-30,27.2766,27.43,27.18,27.41,12722,25.6071839233777,25.7511953475965,25.5164961555842,25.7324194122355,13551.3887914555,0.0,1.0
2023-01-03,27.4892,27.65,27.395,27.65,1413,25.8067721162651,25.9577306365674,25.7183374607148,25.9577306365674,1505.11809167792,0.0,1.0
2023-01-04,28.0025,28.065,27.9696,28.065,2382,26.2886564973048,26.3473312953079,26.257770083636,26.3473312953079,2537.29037110887,0.0,1.0
2023-01-05,27.72,27.76,27.67,27.76,1862,26.0234464103309,26.0609982810528,25.9765065719284,26.0609982810528,1983.38987027905,0.0,1.0
2023-01-06,28.3765,28.3897,27.83,27.83,1457,26.6397664885553,26.6521586058936,26.1267140548163,26.1267140548163,1551.9865955943,0.0,1.0
2023-01-09,28.4959,28.8,28.4959,28.59,10280,26.7518588226604,27.0373469198243,26.7518588226604,26.8401995985339,10950.186824097,0.0,1.0
2023-01-10,28.5858,28.64,28.48,28.49,62491,26.8362566521081,26.8871394369364,26.7369319540485,26.7463199217289,66564.9926872224,0.0,1.0
2023-01-11,28.78,28.78,28.63,28.75,10318,27.0185709844633,27.0185709844633,26.8777514692559,26.9904070814218,10990.6641683884,0.0,1.0
2023-01-12,29.06,29.1285,28.82,28.9,22601,27.2814340795171,27.3457416581285,27.0561228551853,27.1312265966292,24074.4331139511,0.0,1.0
2023-01-13,29.209,29.209,29.0163,29.0821,15935,27.4213147979565,27.4213147979565,27.2404086607534,27.302181488091,16973.8547706212,0.0,1.0
2023-01-17,29.3071,29.32,29.24,29.29,12189,27.5134107609022,27.52552123921,27.450417497766,27.4973573361685,12983.6407781049,0.0,1.0
2023-01-18,29.1713,29.6,29.1713,29.6,11312,27.385922159801,27.7883843342638,27.385922159801,27.7883843342638,12049.46627959,0.0,1.0
2023-01-19,29.1102,29.12,28.945,29.06,5642,27.3285616772732,27.3377618856001,27.1734724511914,27.2814340795171,6009.82043400345,0.0,1.0
2023-01-20,29.2891,29.2891,29.06,29.06,4210,27.4965124190773,27.4965124190773,27.2814340795171,27.2814340795171,4484.46367017981,0.0,1.0
2023-01-23,29.453,29.47,29.23,29.23,15803,27.6503812093606,27.6663407544174,27.4410295300855,27.4410295300855,16833.2492588721,0.0,1.0
2023-01-24,29.4568,29.49,29.24,29.38,14924,27.6539486370792,27.6851166897784,27.450417497766,27.581849045293,15896.9443738155,0.0,1.0
2023-01-25,29.5452,29.58,29.24,29.25,18588,27.7369382713747,27.7696083989029,27.450417497766,27.4598054654465,19799.8125181241,0.0,1.0
2023-01-26,29.4616,29.52,29.32,29.48,8722,27.6584548615658,27.7132805928199,27.52552123921,27.6757287220979,9290.61570814924,0.0,1.0
2023-01-27,29.32,29.38,29.22,29.25,6340,27.52552123921,27.581849045293,27.431641562405,27.4598054654465,6753.32533704038,0.0,1.0
2023-01-30,29.2763,29.43,29.2681,29.34,10024,27.4844958204462,27.6287888836954,27.4767976869482,27.544297174571,10677.4973467654,0.0,1.0
2023-01-31,29.4361,29.4361,29.175,29.27,9438,27.6345155439805,27.6345155439805,27.3893957078428,27.4785814008075,10053.2940900611,0.0,1.0
2023-02-01,29.7291,29.815,29.34,29.46,8652,27.909582997019,27.9902256393945,27.544297174571,27.6569527867369,9216.05217919139,0.0,1.0
2023-02-02,29.63,29.8,29.58,29.8,14399,27.8165482373053,27.9761436878737,27.7696083989029,27.9761436878737,15337.7179066316,0.0,1.0
2023-02-03,29.4111,29.59,29.34,29.4,11654,27.6110456247793,27.7789963665833,27.544297174571,27.6006249806539,12413.7623782127,0.0,1.0
2023-02-06,29.1111,29.17,29.02,29.17,9422,27.3294065943645,27.3847017240026,27.2438822087952,27.3847017240026,10036.2509977278,0.0,1.0
2023-02-07,29.2733,29.2733,28.88,28.9,9781,27.4816794301421,27.4816794301421,27.1124506612682,27.1312265966292,10418.6553819546,0.0,1.0
2023-02-08,29.18,29.26,29.1105,29.26,3855,27.3940896916831,27.469193433127,27.3288433163036,27.469193433127,4106.32005903638,0.0,1.0
2023-02-09,29.1111,29.31,29.05,29.31,10585,27.3294065943645,27.5161332715295,27.2720461118366,27.5161332715295,11275.0707716991,0.0,1.0
2023-02-10,28.82,28.84,28.67,28.8,5864,27.0561228551853,27.0748987905463,26.9153033399779,27.0373469198243,6246.29334012693,0.0,1.0
2023-02-13,29.2604,29.265,29.02,29.02,10942,27.4695689518342,27.4738874169673,27.2438822087952,27.2438822087952,11655.3447693842,0.0,1.0
2023-02-14,29.4091,29.4091,29.2099,29.25,8516,27.6091680312432,27.6091680312432,27.4221597150477,27.4598054654465,9071.18589435897,0.0,1.0
2023-02-15,29.3723,29.3723,29.23,29.3101,2165,27.574620310179,27.574620310179,27.4410295300855,27.5162271512063,2306.1434313395,0.0,1.0
2023-02-16,29.1812,29.33,29.18,29.188,6944,27.3952162478047,27.5349092068905,27.3940896916831,27.4016000658275,7396.70207261963,0.0,1.0
2023-02-17,29.43,29.45,29.11,29.11,3234,27.6287888836954,27.6475648190564,27.3283739179196,27.3283739179196,3444.83503785309,0.0,1.0
2023-02-21,29.0955,29.1901,29.08,29.16,3394,27.3147613647829,27.4035715390404,27.3002100148781,27.3753137563221,3615.26596118534,0.0,1.0
2023-02-22,29.0415,29.21,29.04,29.13,8060,27.2640663393082,27.4222535947246,27.2626581441561,27.3471498532806,8585.45776286207,0.0,1.0
2023-02-23,29.1511,29.18,28.975,29.18,6672,27.3669584650864,27.3940896916831,27.2016363542329,27.3940896916831,7106.96950295481,0.0,1.0
2023-02-24,28.687,28.687,28.56,28.63,2027,26.9312628850347,26.9312628850347,26.8120356954924,26.8777514692559,2159.14675996543,0.0,1.0
2023-02-27,29.071,29.1,28.97,29.04,19767,27.2917608439657,27.3189859502391,27.1969423703927,27.2626581441561,21055.6753844286,0.0,1.0
2023-02-28,28.7199,28.95,28.7192,28.94,2547,26.9621492987035,27.1781664350317,26.9614921409659,27.1687784673512,2713.04726079525,0.0,1.0
2023-03-01,28.8674,28.99,28.7777,28.99,12394,27.1006218219908,27.2157183057537,27.0164117518968,27.2157183057537,13202.0053986244,0.0,1.0
2023-03-02,28.9944,28.9944,28.69,28.69,4380,27.2198490115331,27.2198490115331,26.9340792753388,26.9340792753388,4665.54652622032,0.0,1.0
2023-03-03,29.2348,29.2348,29.0,29.1,5978,27.4455357545722,27.4455357545722,27.2251062734342,27.3189859502391,6367.72537300116,0.0,1.0
2023-03-06,29.1902,29.28,29.18,29.19,8765,27.4036654187172,27.487969368488,27.3940896916831,27.4034776593636,9336.41901879478,0.0,1.0
2023-03-07,28.6651,29.15,28.62,29.15,25220,26.9107032358144,27.3659257886416,26.8683635015754,27.3659257886416,26864.1742902458,0.0,1.0
2023-03-08,28.6713,28.71,28.57,28.58,17059,26.9165237757763,26.9528552106998,26.8214236631729,26.8308116308534,18171.1320070303,0.0,1.0
2023-03-09,28.5133,28.81,28.5001,28.74,21430,26.7681938864245,27.0467348875048,26.7558017690862,26.9810191137413,22827.0917938131,0.0,1.0
2023-03-10,28.417,28.745,28.417,28.74,10207,26.6777877576613,26.9857130975816,26.6777877576613,26.9810191137413,10872.4277153267,0.0,1.0
2023-03-13,28.4009,28.4977,28.28,28.28,7012,26.6626731296957,26.7535486568429,26.5491726004386,26.5491726004386,7469.13521503584,0.0,1.0
2023-03-14,28.8459,28.8459,28.74,28.78,1635,27.0804376914777,27.0804376914777,26.9810191137413,27.0185709844633,1741.59099780143,0.0,1.0
2023-03-15,28.0544,28.13,27.66,27.81,5750,26.3373800495666,26.4083530852311,25.9671186042479,26.1079381194553,6124.86130725271,0.0,1.0
2023-03-16,28.5566,28.5566,28.02,28.08,2014,26.808843786481,26.808843786481,26.3050854407457,26.3614132468287,2145.29924744469,0.0,1.0
2023-03-17,28.2392,28.2397,28.2,28.2101,751,26.5108696923021,26.5113390906862,26.4740688589946,26.4835507063519,799.960146390747,0.0,1.0
2023-03-20,28.7453,28.77,28.56,28.56,2118,26.985994736612,27.0091830167828,26.8120356954924,26.8120356954924,2256.07934761065,0.0,1.0
2023-03-21,29.1508,29.1508,29.035,29.12,2378,27.366676826056,27.366676826056,27.2579641603159,27.3377618856001,2533.02959802556,0.0,1.0
2023-03-22,29.0975,29.39,29.0975,29.13,4955,27.316638958319,27.5912370129735,27.316638958319,27.3471498532806,5278.0326569456,0.0,1.0
2023-03-23,29.1622,29.4801,29.03,29.4299,7951,27.3773791092118,27.6758226017747,27.2532701764757,27.6286950040186,8469.35169634196,0.0,1.0
2023-03-24,29.105,29.105,28.91,28.91,4452,27.3236799340794,27.3236799340794,27.1406145643097,27.1406145643097,4742.24044171983,0.0,1.0
2023-03-27,29.3138,29.32,29.17,29.2501,3779,27.6417442790945,27.6475906318202,27.5061466142631,27.5816777196386,4007.59261360292,0.13,1.0
2023-03-28,29.24,29.3599,29.16,29.25,5956,27.5721538224564,27.6852147404904,27.4967170130927,27.5815834236269,6316.27986414899,0.0,1.0
2023-03-29,29.6483,29.6483,29.5701,29.59,3346,27.9571644382468,27.9571644382468,27.8834249570937,27.9021898634229,3548.40034006757,0.0,1.0
2023-03-30,30.0107,30.0487,29.96,29.96,4741,28.2988931846646,28.3347256691124,28.2510851067303,28.2510851067303,5027.78422362833,0.0,1.0
2023-03-31,30.1559,30.245,30.11,30.24,2765,28.4358109936599,28.5198287400888,28.3925291242874,28.5151139395035,2932.25551114371,0.0,1.0
2023-04-03,30.3226,30.3226,30.15,30.15,4816,28.5930024451716,28.5930024451716,28.4302475289693,28.4302475289693,5107.3209915617,0.0,1.0
2023-04-04,30.4149,30.51,30.36,30.36,5908,28.680037663975,28.7697131711062,28.6282691535492,28.6282691535492,6265.37633267163,0.0,1.0
2023-04-05,30.31,30.43,30.29,30.43,1862,28.5811211476968,28.6942763617425,28.5622619453559,28.6942763617425,1974.63282522589,0.0,1.0
2023-04-06,30.5342,30.61,30.4,30.4,4567,28.7925328059388,28.8640091828109,28.665987558231,28.665987558231,4843.25892202289,0.0,1.0
2023-04-10,30.54,30.55,30.33,30.55,24349,28.7980019746176,28.8074315757881,28.5999803500378,28.8074315757881,25821.8768321296,0.0,1.0
2023-04-11,30.565,30.6001,30.55,30.59,5034,28.8215759775438,28.8546738776522,28.8074315757881,28.84514998047,5338.50786368804,0.0,1.0
2023-04-12,30.7862,30.92,30.761,30.85,4044,29.0301587554346,29.1563268190955,29.006396160485,29.0903196109022,4288.62252696751,0.0,1.0
2023-04-13,31.2464,31.26,31.08,31.08,3133,29.4641090012997,29.4769332588915,29.3072004378231,29.3072004378231,3322.5159191368,0.0,1.0
2023-04-14,31.1153,31.15,31.03,31.13,3581,29.3404869299548,29.3732076460164,29.2600524319707,29.3543484436754,3797.61554625882,0.0,1.0
2023-04-17,31.0048,31.0048,30.9,30.99,2302,29.2362898370211,29.2362898370211,29.1374676167546,29.2223340272888,2441.24853043502,0.0,1.0
2023-04-18,31.1153,31.13,31.055,31.09,3627,29.3404869299548,29.3543484436754,29.2836264348969,29.3166300389935,3846.39809725795,0.0,1.0
2023-04-19,31.1079,31.16,31.1079,31.16,566,29.3335090250887,29.3826372471868,29.3335090250887,29.3826372471868,600.237475337193,0.0,1.0
2023-04-20,31.1802,31.28,31.15,31.24,3316,29.4016850415512,29.4957924612325,29.3732076460164,29.4580740565506,3516.58563289423,0.0,1.0
2023-04-21,31.487,31.5,31.2473,31.37,2371,29.6909852054612,29.7032436869828,29.464957665405,29.5806588717667,2514.42235693372,0.0,1.0
2023-04-24,31.6021,31.64,31.51,31.51,16173,29.7995199149333,29.8352581033694,29.7126732881533,29.7126732881533,17151.3086371527,0.0,1.0
2023-04-25,31.3076,31.57,31.2801,31.57,6500,29.521818160463,29.7692508951761,29.4958867572442,29.7692508951761,6893.18655422571,0.0,1.0
2023-04-26,31.213,31.36,31.213,31.3001,1723,29.4326141333903,29.5712292705962,29.4326141333903,29.5147459595851,1827.22468198937,0.0,1.0
2023-04-27,31.5448,31.5448,31.31,31.41,2931,29.7454883002265,29.7454883002265,29.5240812647439,29.6183772764486,3108.29689083625,0.0,1.0
2023-04-28,31.5285,31.59,31.328,31.34,3844,29.7301180503187,29.7881100975171,29.5410545468507,29.5523700682553,4076.52447914517,0.0,1.0
2023-05-01,31.5433,31.63,31.52,31.63,4038,29.744073860051,29.8258285021989,29.7221028893238,29.8258285021989,4282.25958553283,0.0,1.0
2023-05-02,31.3457,31.3457,31.15,31.1501,7513,29.5577449409225,29.5577449409225,29.3732076460164,29.3733019420281,7967.46316644581,0.0,1.0
2023-05-03,31.4908,31.611,31.47,31.47,5515,29.694568453906,29.8079122599751,29.6749548834714,29.6749548834714,5848.60366870074,0.0,1.0
2023-05-04,31.365,31.45,31.295,31.295,5195,29.5759440711815,29.6560956811305,29.5099368629882,29.5099368629882,5509.24679218501,0.0,1.0
2023-05-05,31.6394,31.65,31.3299,31.3299,6287,29.8346923272992,29.8446877045399,29.5428461710731,29.5428461710731,6667.30213329493,0.0,1.0
2023-05-08,31.6455,31.71,31.6301,31.68,7716,29.8404443840132,29.9012653115627,29.8259227982107,29.8729765080513,8182.74268498548,0.0,1.0
2023-05-09,31.4255,31.46,31.3055,31.358,7210,29.6329931582628,29.6655252823009,29.5198379442172,29.5693433503621,7646.13462399499,0.0,1.0
2023-05-10,31.2367,31.32,31.09,31.32,2820,29.4549622881643,29.5335108659144,29.3166300389935,29.5335108659144,2990.58247429485,0.0,1.0
2023-05-11,31.1937,31.1937,31.07,31.1,8710,29.4144150031313,29.4144150031313,29.2977708366526,29.326059640164,9236.86998266247,0.0,1.0
2023-05-12,31.0725,31.17,30.9701,31.17,8405,29.3001282369452,29.3920668483573,29.2035691209596,29.3920668483573,8913.42045973341,0.0,1.0
2023-05-15,31.2303,31.235,31.12,31.14,4618,29.4489273434152,29.4533592559654,29.3449188425049,29.3637780448459,4897.3439242176,0.0,1.0
2023-05-16,30.9478,31.08,30.9478,31.08,4077,29.1825411103494,29.3072004378231,29.1825411103494,29.3072004378231,4323.6187048582,0.0,1.0
2023-05-17,30.976,30.98,30.8161,30.94,4348,29.2091325856502,29.2129044261183,29.0583532629343,29.1751860214365,4611.01155965744,0.0,1.0
2023-05-18,30.8414,30.86,30.7001,30.85,7009,29.0822101538956,29.0997492120727,28.9489698893569,29.0903196109022,7432.97608593355,0.0,1.0
2023-05-19,31.0984,31.11,31.02,31.04,6309,29.3245509039767,29.3354892413345,29.2506228308002,29.2694820331412,6690.6329185554,0.0,1.0
2023-05-22,31.0157,31.05,30.98,31.05,6072,29.2465681022969,29.2789116343116,29.2129044261183,29.2789116343116,6439.29673188594,0.0,1.0
2023-05-23,30.5159,30.75,30.51,30.75,1866,28.7752766357968,28.9960235991975,28.7697131711062,28.9960235991975,1978.87478618234,0.0,1.0
2023-05-24,30.124,30.19,30.0957,30.19,5226,28.4057305659261,28.4679659336512,28.3790447946136,28.4679659336512,5542.12198959747,0.0,1.0
2023-05-25,30.0145,30.06,29.91,30.0,6972,28.3024764331094,28.345381118435,28.203937100878,28.2888035114122,7393.73794708642,0.0,1.0
2023-05-26,30.3027,30.33,30.17,30.17,1482,28.5742375388424,28.5999803500378,28.4491067313102,28.4491067313102,1571.64653436346,0.0,1.0
2023-05-30,30.0183,30.21,29.9601,30.21,878,28.3060596815542,28.4868251359921,28.251179402742,28.4868251359921,931.110429940027,0.0,1.0
2023-05-31,29.774,29.79,29.55,29.75,7448,28.0756945249596,28.0907818868323,27.864471458741,28.0530634821504,7898.53130090356,0.0,1.0
2023-06-01,30.0418,30.07,29.801,29.801,11368,28.3282192443048,28.3548107196055,28.1011544481198,28.1011544481198,12055.6530382212,0.0,1.0
2023-06-02,30.2346,30.33,30.2,30.33,5264,28.5100219548715,28.5999803500378,28.4773955348216,28.5999803500378,5582.42061868371,0.0,1.0
2023-06-05,30.01,30.0973,29.98,30.07,17940,28.2982331125827,28.3805535308009,28.2699443090713,28.3548107196055,19025.194889663,0.0,1.0
2023-06-06,30.153,30.153,30.08,30.1,2672,28.4330764093204,28.4330764093204,28.364240320776,28.3830995231169,2833.62991890633,0.0,1.0
2023-06-07,29.937,30.22,29.92,30.22,44827,28.2293970240383,28.4962547371626,28.2133667020485,28.4962547371626,47538.5959486578,0.0,1.0
2023-06-08,30.24,30.25,30.09,30.16,8255,28.5151139395035,28.524543540674,28.3736699219465,28.4396771301397,8754.34692386667,0.0,1.0
2023-06-09,30.1486,30.19,30.12,30.19,2432,28.4289273848054,28.4679659336512,28.4019587254579,28.4679659336512,2579.11226151953,0.0,1.0
2023-06-12,30.3087,30.33,30.21,30.33,2085,28.5798952995446,28.5999803500378,28.4868251359921,28.5999803500378,2211.12214854779,0.0,1.0
2023-06-13,30.4979,30.5341,30.45,30.49,4339,28.75830335369,28.7924385099271,28.7131355640834,28.7508539687653,4601.46714750544,0.0,1.0
2023-06-14,30.5527,30.7699,30.46,30.69,8946,28.8099775681041,29.0147885055268,28.7225651652539,28.9394459921747,9487.14567909282,0.0,1.0
2023-06-15,31.0327,31.0542,30.78,30.78,8522,29.2625984242867,29.2828720668032,29.0243124027089,29.0243124027089,9037.49781770948,0.0,1.0
2023-06-16,31.0778,31.2737,31.0778,31.24,3894,29.3051259255656,29.4898518124951,29.3051259255656,29.4580740565506,4129.54899110075,0.0,1.0
2023-06-20,30.6739,30.83,30.63,30.83,12943,28.9242643342902,29.0714604085613,28.8828683851519,29.0714604085613,13725.9251648221,0.0,1.0
2023-06-21,30.6761,30.73,30.52,30.58,2947,28.9263388465477,28.9771643968566,28.7791427722767,28.8357203792995,3125.26473466203,0.0,1.0
2023-06-22,30.5567,30.5852,30.47,30.48,15766,28.8137494085723,28.8406237719082,28.7319947664243,28.7414243675948,16719.6891098343,0.0,1.0
2023-06-23,30.4124,30.4759,30.36,30.36,3862,28.6776802636824,28.7375582311149,28.6282691535492,28.6282691535492,4095.61330344919,0.0,1.0
2023-06-26,29.9868,30.05,29.9868,30.05,345,28.653540484686,28.7139305149204,28.653540484686,28.7139305149204,361.05297373388,0.4,1.0
2023-06-27,30.2744,30.28,30.07,30.07,1348,28.9283533437906,28.9337043591278,28.7330412839819,28.7330412839819,1410.72292345875,0.0,1.0
2023-06-28,30.2094,30.285,30.2042,30.27,6677,28.8662433443406,28.9384820513932,28.8612745443847,28.924148974597,6987.68320469889,0.0,1.0
2023-06-29,30.1427,30.1536,30.07,30.07,4819,28.8025089295205,28.812924298659,28.7330412839819,28.7330412839819,5043.22979832918,0.0,1.0
2023-06-30,30.6034,30.63,30.545,30.56,9904,29.2427254948524,29.2681428177042,29.1869220491928,29.2012551259889,10364.836672059,0.0,1.0
2023-07-03,30.4659,30.48,30.4501,30.48,1614,29.1113389575545,29.1248120497429,29.0962414499959,29.1248120497429,1689.09999885937,0.0,1.0
2023-07-05,30.0813,30.17,30.0697,30.165,4347,28.7438388685017,28.8285951292895,28.732754622446,28.8238174370241,4549.26746904688,0.0,1.0
2023-07-06,29.6195,29.69,29.485,29.69,7568,28.3025712108714,28.3699366718132,28.1740512889327,28.3699366718132,7920.14175425507,0.0,1.0
2023-07-07,29.6802,29.81,29.6,29.6,2738,28.3605723949731,28.4846012861823,28.2839382110364,28.2839382110364,2865.40012198076,0.0,1.0
2023-07-10,29.86,29.87,29.58,29.68,6679,28.5323782088361,28.5419335933668,28.2648274419749,28.3603812872825,6989.77626541617,0.0,1.0
2023-07-11,30.1036,30.1099,29.95,29.99,11462,28.7651473760053,28.7711672682596,28.6183766696129,28.6565982077359,11995.330970834,0.0,1.0
2023-07-12,30.726,30.726,30.51,30.51,1930,29.3598745091995,29.3598745091995,29.1534782033352,29.1534782033352,2019.80359219243,0.0,1.0
2023-07-13,31.1812,31.22,31.09,31.135,11727,29.7948356130395,29.8319105050188,29.707690506119,29.7506897365074,12272.6615158759,0.0,1.0
2023-07-14,31.1744,31.3,31.1744,31.27,2585,29.7883379515586,29.9083535812648,29.7883379515586,29.8796874276726,2705.28097710747,0.0,1.0
2023-07-17,31.1098,31.14,31.01,31.01,8189,29.7266101674899,29.7554674287728,29.6312474298729,29.6312474298729,8570.03710697605,0.0,1.0
2023-07-18,31.215,31.25,31.15,31.185,17790,29.8271328127534,29.8605766586111,29.7650228133035,29.7984666591612,18617.7750803644,0.0,1.0
2023-07-19,31.1813,31.32,31.14,31.25,8993,29.7949311668848,29.9274643503264,29.7554674287728,29.8605766586111,9411.44751532979,0.0,1.0
2023-07-20,31.0747,31.18,31.05,31.18,15910,29.6930707677869,29.7936889668958,29.669468967996,29.7936889668958,16650.2980061044,0.0,1.0
2023-07-21,31.22,31.2651,31.1687,31.1687,2757,29.8319105050188,29.8750052892525,29.782891382376,29.782891382376,2885.28419879509,0.0,1.0
2023-07-24,30.999,31.075,30.99,31.02,6998,29.6207365068891,29.6933574293228,29.6121366608114,29.6408028144037,7323.61944982519,0.0,1.0
2023-07-25,31.0533,31.12,30.97,30.97,8360,29.6726222448911,29.7363566597112,29.5930258917499,29.5930258917499,8748.99379830503,0.0,1.0
2023-07-26,31.02,31.06,30.65,30.76,12440,29.6408028144037,29.6790243525267,29.2872535867657,29.392362816604,13018.8376615926,0.0,1.0
2023-07-27,30.9378,31.31,30.9302,31.31,12132,29.5622575535609,29.9179089657956,29.5549954613175,29.9179089657956,12696.5063111288,0.0,1.0
2023-07-28,31.1097,31.18,31.06,31.1,14682,29.7265146136446,29.7936889668958,29.6790243525267,29.7172458906497,15365.1587256835,0.0,1.0
2023-07-31,31.0766,31.2,31.0501,31.2,15231,29.6948862908478,29.8127997359573,29.6695645218413,29.8127997359573,15939.7038925818,0.0,1.0
2023-08-01,30.7906,30.94,30.7,30.94,14645,29.4216022932682,29.5643597381576,29.3350305094195,29.5643597381576,15326.4371024135,0.0,1.0
2023-08-02,30.3311,30.53,30.3,30.53,32622,28.9825323740799,29.1725889723967,28.9528151281893,29.1725889723967,34139.9133598453,0.0,1.0
2023-08-03,30.17,30.2379,30.02,30.02,15209,28.8285951292895,28.8934761902533,28.6852643613281,28.6852643613281,15916.6802246915,0.0,1.0
2023-08-04,30.1965,30.41,30.1965,30.26,5925,28.853916898296,29.0579243580276,28.853916898296,28.9145935900663,6200.69237499488,0.0,1.0
2023-08-07,30.4557,30.4557,30.3556,30.3556,7306,29.1015924653332,29.1015924653332,29.0059430661803,29.0059430661803,7645.95080028904,0.0,1.0
2023-08-08,30.395,30.4199,30.19,30.25,8725,29.0435912812315,29.067384188713,28.847705898351,28.9050382055355,9130.97737921187,0.0,1.0
2023-08-09,30.4572,30.53,30.42,30.46,5981,29.1030257730128,29.1725889723967,29.0674797425584,29.1057012806814,6259.29807507922,0.0,1.0
2023-08-10,30.5872,30.89,30.58,30.77,4471,29.2272457719126,29.5165828155039,29.2203658950504,29.4019182011348,4679.03723351935,0.0,1.0
2023-08-11,30.331,30.3985,30.2715,30.32,9529,28.9824368202346,29.0469356658172,28.9255822822766,28.9719258972508,9972.38778756563,0.0,1.0
2023-08-14,30.35,30.37,30.15,30.15,4906,29.0005920508431,29.0197028199046,28.809484360228,28.809484360228,5134.27793953163,0.0,1.0
2023-08-15,29.9898,30.2099,29.96,30.14,3933,28.6564071000453,28.8667211135672,28.6279320541436,28.7999289756972,4116.00390056622,0.0,1.0
2023-08-16,29.8552,30.05,29.85,30.02,4855,28.5277916242613,28.7139305149204,28.5228228243053,28.6852643613281,5080.90489124054,0.0,1.0
2023-08-17,29.6299,29.92,29.61,29.92,3450,28.3125088107834,28.5897105160206,28.2934935955672,28.5897105160206,3610.52973733879,0.0,1.0
2023-08-18,29.5745,29.61,29.39,29.4,2247,28.259571980483,28.2934935955672,28.0832751358905,28.0928305204213,2351.55371588414,0.0,1.0
2023-08-21,29.7614,29.7614,29.61,29.67,19288,28.4381621173628,28.4381621173628,28.2934935955672,28.3508259027517,20185.4775576205,0.0,1.0
2023-08-22,29.6507,29.85,29.6201,29.85,2208,28.3323840106073,28.5228228243053,28.3031445339432,28.5228228243053,2310.73903189683,0.0,1.0
2023-08-23,29.9202,29.9202,29.76,29.76,1582,28.5899016237112,28.5899016237112,28.4368243635285,28.4368243635285,1655.6110273826,0.0,1.0
2023-08-24,29.4952,29.8,29.4952,29.8,2929,28.1837977811541,28.4750459016515,28.1837977811541,28.4750459016515,3065.2874204827,0.0,1.0
2023-08-25,29.7244,29.74,29.59,29.67,2289,28.402807194599,28.417713594467,28.2743828265057,28.3508259027517,2395.50799094739,0.0,1.0
2023-08-28,30.0101,30.0126,29.87,29.87,1585,28.6758045306427,28.6781933767754,28.5419335933668,28.5419335933668,1658.75061845855,0.0,1.0
2023-08-29,30.4025,30.41,29.99,29.99,6001,29.0507578196295,29.0579243580276,28.6565982077359,28.6565982077359,6280.22868225221,0.0,1.0
2023-08-30,30.3937,30.4311,30.38,30.4311,2031,29.0423490812425,29.0780862193875,29.0292582044353,29.0780862193875,2125.50315841597,0.0,1.0
2023-08-31,30.1203,30.27,30.06,30.27,1444,28.7811048681716,28.924148974597,28.7234858994512,28.924148974597,1511.18983788905,0.0,1.0
2023-09-01,29.9316,30.31,29.8861,30.31,3131,28.6007947620763,28.96237051272,28.5573177624613,28.96237051272,3276.68655292978,0.0,1.0
2023-09-05,29.595,29.76,29.595,29.76,3806,28.279160518771,28.4368243635285,28.279160518771,28.4368243635285,3983.09454501782,0.0,1.0
2023-09-06,29.52,29.53,29.455,29.53,2668,28.2074951347904,28.2170505193211,28.1453851353404,28.2170505193211,2792.14299687533,0.0,1.0
2023-09-07,29.4449,29.4894,29.41,29.41,1835,28.1357341969644,28.1782556581263,28.1023859049521,28.1023859049521,1920.38320812078,0.0,1.0
2023-09-08,29.5382,29.63,29.51,29.51,1932,28.2248859346363,28.3126043646287,28.1979397502596,28.1979397502596,2021.89665290973,0.0,1.0
2023-09-11,29.8652,29.8652,29.7164,29.76,1914,28.537347008792,28.537347008792,28.3951628869744,28.4368243635285,2003.05910645405,0.0,1.0
2023-09-12,29.6571,29.747,29.58,29.61,249122,28.338499456707,28.4244023636385,28.2648274419749,28.2934935955672,260713.736007338,0.0,1.0
2023-09-13,29.4632,29.57,29.4632,29.56,23828,28.1532205506557,28.2552720574441,28.1532205506557,28.2457166729134,24936.7253858866,0.0,1.0
2023-09-14,29.7248,29.75,29.5701,29.58,4868,28.4031894099802,28.4272689789977,28.2553676112894,28.2648274419749,5094.50978590298,0.0,1.0
2023-09-15,29.7497,29.8089,29.7497,29.8089,3664,28.4269823174618,28.4835501938839,28.4269823174618,28.4835501938839,3834.48723408967,0.0,1.0
2023-09-18,29.567,29.63,29.5301,29.57,2621,28.2524054420849,28.3126043646287,28.2171460731664,28.2552720574441,2742.95607001884,0.0,1.0
2023-09-19,29.5526,29.5634,29.43,29.43,4024,28.2386456883606,28.2489655036538,28.1214966740136,28.1214966740136,4211.23816320328,0.0,1.0
2023-09-20,29.5501,29.89,29.55,29.74,12339,28.2362568422279,28.5610443624283,28.2361612883826,28.417713594467,12913.1380953691,0.0,1.0
2023-09-21,29.1514,29.37,29.1514,29.37,6458,27.8552836609867,28.064164366829,27.8552836609867,28.064164366829,6758.49305615477,0.0,1.0
2023-09-22,29.0413,29.23,29.0413,29.18,2232,27.7500788773031,27.9303889833985,27.7500788773031,27.8826120607447,2335.8557605044,0.0,1.0
2023-09-25,28.7717,28.7717,28.72,28.73,6182,27.5306872484769,27.5306872484769,27.4812172299954,27.4907858989473,6460.66870015532,0.04,1.0
2023-09-26,28.4273,28.61,28.4022,28.6,10916,27.2011422897718,27.3759618715239,27.1771249307025,27.366393202572,11408.0652751368,0.0,1.0
2023-09-27,28.2155,28.52,28.06,28.52,10784,26.9984778813696,27.2898438509564,26.8496850791668,27.2898438509564,11270.1150537811,0.0,1.0
2023-09-28,28.498,28.55,28.38,28.38,4613,27.2687927792621,27.3185498578122,27.1558824856291,27.1558824856291,4820.94220540545,0.0,1.0
2023-09-29,28.5723,28.91,28.5447,28.91,7627,27.3398879895751,27.6630219400824,27.3134784632677,27.6630219400824,7970.80559302565,0.0,1.0
2023-10-02,28.2093,28.47,28.18,28.47,4164,26.9925453066194,27.2420005061967,26.9645091065902,27.2420005061967,4351.7024373094,0.0,1.0
2023-10-03,27.91,28.08,27.87,28.07,16408,26.7061550448876,26.8688224170707,26.6678803690798,26.8592537481187,17147.6305454785,0.0,1.0
2023-10-04,28.11,28.15,27.94,28.12,12884,26.8975284239265,26.9358030997343,26.7348610517434,26.9070970928785,13464.7776662571,0.0,1.0
2023-10-05,28.3001,28.31,28.146,28.23,5397,27.0794288207031,27.0889018029655,26.9319756321535,27.0123524513499,5640.28291406312,0.0,1.0
2023-10-06,28.606,28.6205,28.21,28.24,10205,27.3721344039432,27.3860089739235,26.993215113446,27.0219211203019,10665.0152191985,0.0,1.0
2023-10-09,28.5393,28.5393,28.3,28.3,967,27.3083113820337,27.3083113820337,27.0793331340135,27.0793331340135,1010.58987917344,0.0,1.0
2023-10-10,28.8688,29.0,28.8,28.8,2676,27.6235990240004,27.7491399606499,27.557766581611,27.557766581611,2796.62721475503,0.0,1.0
2023-10-11,29.0349,29.04,28.89,29.03,5895,27.7825346152922,27.7874146364577,27.6438846021785,27.7778459675058,6160.73147645028,0.0,1.0
2023-10-12,28.7131,29.05,28.6682,29.05,5526,27.4746148484185,27.7969833054097,27.4316515248243,27.7969833054097,5775.09790311522,0.0,1.0
2023-10-13,28.4642,28.67,28.46,28.67,3165,27.2364506782045,27.4333738852356,27.2324318372447,27.4333738852356,3307.67008023157,0.0,1.0
2023-10-16,28.6584,28.6584,28.57,28.57,2085,27.4222742292514,27.4222742292514,27.3376871957161,27.3376871957161,2178.98645095824,0.0,1.0
2023-10-17,28.6318,28.75,28.5799,28.62,3043,27.3968215698392,27.5099232368512,27.3471601779786,27.3855305404759,3180.17063322106,0.0,1.0
2023-10-18,28.2218,28.46,28.22,28.46,4013,27.0045061428093,27.2324318372447,27.002783782398,27.2324318372447,4193.89574469804,0.0,1.0
2023-10-19,28.0154,28.22,28.0154,28.22,7423,26.8070088156411,27.002783782398,26.8070088156411,27.002783782398,7757.60979638513,0.0,1.0
2023-10-20,27.8108,27.97,27.81,27.94,4584,26.6112338488842,26.7635670585993,26.6104683553681,26.7348610517434,4790.63495980459,0.0,1.0
2023-10-23,27.9183,28.06,27.9183,28.06,2460,26.7140970401177,26.8496850791668,26.7140970401177,26.8496850791668,2570.89048890037,0.0,1.0
2023-10-24,28.0712,28.0712,28.06,28.07,1943,26.860401988393,26.860401988393,26.8496850791668,26.8592537481187,2030.58545525748,0.0,1.0
2023-10-25,27.9228,28.125,27.9228,28.03,1563,26.7184029411461,26.9118814273544,26.7184029411461,26.8209790723109,1633.45603014279,0.0,1.0
2023-10-26,27.8143,27.97,27.7493,27.97,2184,26.6145828830174,26.7635670585993,26.5523865348298,26.7635670585993,2282.44911697496,0.0,1.0
2023-10-27,27.3633,27.69,27.3633,27.69,3648,26.1830359132845,26.4956443279447,26.1830359132845,26.4956443279447,3812.44248110104,0.0,1.0
2023-10-30,27.8711,27.8813,27.7467,27.83,1725,26.6689329226645,26.6786929649955,26.5498986809022,26.629605693272,1802.75857453379,0.0,1.0
2023-10-31,27.9149,27.9399,27.8301,27.9051,5635,26.710843692674,26.7347653650539,26.6297013799615,26.7014663971011,5889.01134347706,0.0,1.0
2023-11-01,28.0834,28.0834,27.86,27.93,5584,26.8720757645143,26.8720757645143,26.6583117001278,26.7252923827915,5835.71239431694,0.0,1.0
2023-11-02,28.6458,28.6458,28.5,28.63,2717,27.4102177063719,27.4102177063719,27.2707065130525,27.3950992094278,2839.47538957004,0.0,1.0
2023-11-03,28.8052,28.885,28.7663,28.86,18067,27.562742289466,27.6391002677025,27.5255201672429,27.6151785953226,18881.4140093345,0.0,1.0
2023-11-06,28.7028,28.8101,28.69,28.76,6782,27.464759119398,27.5674309372524,27.4525112231395,27.5194919058032,7087.71516086273,0.0,1.0
2023-11-07,28.6625,28.6801,28.66,28.6775,2837,27.4261973835217,27.4430382408771,27.4238052162837,27.4405503869496,2964.88468171152,0.0,1.0
2023-11-08,28.8933,28.93,28.82,28.93,3014,27.6470422629326,27.6821592779863,27.5769039195149,27.6821592779863,3149.86338762021,0.0,1.0
2023-11-09,28.8792,29.1778,28.85,29.16,9148,27.6335504397104,27.9192708946156,27.6056099263707,27.9022386638811,9560.36837091892,0.0,1.0
2023-11-10,28.8493,28.85,28.57,28.77,4354,27.6049401195441,27.6056099263707,27.3376871957161,27.5290605747551,4550.26714986674,0.0,1.0
2023-11-13,28.8996,28.9,28.7801,28.7801,1492,27.6530705243724,27.6534532711304,27.5387249303966,27.5387249303966,1559.25553229242,0.0,1.0
2023-11-14,29.6806,29.71,29.37,29.37,6183,28.4003835695195,28.4285154562382,28.103180711872,28.103180711872,6461.71377758983,0.0,1.0
2023-11-15,29.6838,29.8,29.6801,29.7361,4803,28.4034455435841,28.5146334768058,28.3999051360719,28.4534896822028,5019.5069179628,0.0,1.0
2023-11-16,29.5885,29.68,29.56,29.59,2500,28.3122561284721,28.3998094493824,28.284985421959,28.3136914288149,2612.69358628086,0.0,1.0
2023-11-17,29.9234,29.9234,29.83,29.85,4763,28.6327108516728,28.6327108516728,28.5433394836616,28.5624768215655,4977.7038205823,0.0,1.0
2023-11-20,29.9532,29.98,29.83,29.83,2146,28.6612254851496,28.6868695179408,28.5433394836616,28.5433394836616,2242.73617446349,0.0,1.0
2023-11-21,29.9392,29.98,29.92,29.95,3432,28.6478293486169,28.6868695179408,28.6294575042292,28.658163511085,3586.70575524637,0.0,1.0
2023-11-22,30.0183,30.03,29.9498,30.03,2592,28.7235175200268,28.7347128627006,28.657972137706,28.7347128627006,2708.840710256,0.0,1.0
2023-11-24,30.2989,30.3,30.2,30.2,2064,28.9920143708185,28.9930669244032,28.8973802348837,28.8973802348837,2157.03982483348,0.0,1.0
2023-11-27,30.2215,30.29,30.17,30.29,4827,28.9179528731304,28.9834982554512,28.8686742280279,28.9834982554512,5044.58877639109,0.0,1.0
2023-11-28,30.155,30.23,30.0634,30.0634,3173,28.8543212245999,28.9260862417396,28.7666722170001,28.7666722170001,3316.03069970767,0.0,1.0
2023-11-29,30.3113,30.3695,30.242,30.242,6558,29.0038795203189,29.0595691736192,28.9375686444819,28.9375686444819,6853.61781553195,0.0,1.0
2023-11-30,30.2701,30.2903,30.24,30.28,2661,28.9644566042369,28.9837853155198,28.9356549106915,28.9739295864993,2780.95105323735,0.0,1.0
2023-12-01,30.5759,30.5759,30.28,30.28,2919,29.2570665007874,29.2570665007874,28.9739295864993,28.9739295864993,3050.58103134154,0.0,1.0
2023-12-04,30.4791,30.4791,30.36,30.36,2629,29.1644417853326,29.1644417853326,29.0504789381149,29.0504789381149,2747.50857533295,0.0,1.0
2023-12-05,30.4204,30.4204,30.4204,30.4204,157,29.1082736985847,29.1082736985847,29.1082736985847,29.1082736985847,164.077157218438,0.0,1.0
2023-12-06,30.3935,30.585,30.3935,30.585,915,29.0825339791039,29.2657739895337,29.0825339791039,29.2657739895337,956.245852578796,0.0,1.0
2023-12-07,30.5121,30.54,30.38,30.38,7418,29.196018392874,29.2227149792499,29.0696162760188,29.0696162760188,7752.38440921258,0.0,1.0
2023-12-08,30.7,30.72,30.54,30.54,1800,29.3758136824811,29.394951020385,29.2227149792499,29.2227149792499,1881.13938212222,0.0,1.0
2023-12-11,30.7943,30.7943,30.62,30.62,3752,29.466046230698,29.466046230698,29.2992643308655,29.2992643308655,3921.13053429032,0.0,1.0
2023-12-12,30.8868,30.8868,30.77,30.83,4643,29.5545564185035,29.5545564185035,29.4427943651448,29.5002063788564,4852.29452844082,0.0,1.0
2023-12-13,31.2876,31.31,30.81,30.99,4685,29.9380686700976,29.95950248855,29.4810690409526,29.6533050820876,4896.18778069033,0.0,1.0
2023-12-14,31.5476,31.64,31.4867,31.52,6203,30.1868540628483,30.2752685639643,30.1285808689309,30.1604445365409,6482.61532628006,0.0,1.0
2023-12-15,31.2359,31.3839,31.2359,31.33,5722,29.888598651616,30.0302149521049,29.888598651616,29.9786398264539,5979.93308027964,0.0,1.0
2023-12-18,31.3194,31.37,31.21,31.37,9937,29.9684970373648,30.0169145022617,29.8638157990305,30.0169145022617,10384.9344667492,0.0,1.0
2023-12-19,31.621,31.621,31.49,31.49,5326,30.2570880929556,30.2570880929556,30.131738529685,30.131738529685,5566.08241621274,0.0,1.0
2023-12-20,31.3152,31.645,31.3152,31.59,4477,29.964478196405,30.2800528984402,29.964478196405,30.2274252192045,4678.81167431176,0.0,1.0
2023-12-21,31.7516,31.7516,31.75,31.75,404,30.382054909468,30.382054909468,30.3805239224357,30.3805239224357,422.211283542987,0.0,1.0
2023-12-22,31.6431,31.74,31.62,31.74,1470,30.3834902098108,30.476532933227,30.3613097463339,30.476532933227,1530.94185950303,0.11,1.0
2023-12-26,31.8058,31.8058,31.64,31.64,6821,30.5397136473734,30.5397136473734,30.380513610816,30.380513610816,7103.77851950353,0.0,1.0
2023-12-27,31.9738,32.0,31.8616,31.87,4705,30.7010261090237,30.7261831714954,30.5932924292787,30.6013580523612,4900.055407457,0.0,1.0
2023-12-28,31.8017,32.0,31.8017,31.95,5377,30.5357768551545,30.7261831714954,30.5357768551545,30.6781735102899,5599.91454322981,0.0,1.0
2023-12-29,31.83,31.9705,31.8002,31.91,7682,30.5629503233968,30.6978574713842,30.5343365653183,30.6397657813255,8000.47303721246,0.0,1.0
2024-01-02,31.4393,31.5682,31.42,31.45,3676,30.1878028307373,30.311571737325,30.169271101512,30.1980768982353,3828.39610580487,0.0,1.0
2024-01-03,31.2474,31.29,31.085,31.085,2577,30.0035417510308,30.0444459823778,29.8476063714354,29.8476063714354,2683.83481084307,0.0,1.0
2024-01-04,31.3993,31.455,31.31,31.31,4643,30.149395101773,30.2028778643558,30.06364984686,30.06364984686,4835.48507052557,0.0,1.0
2024-01-05,31.2799,31.4899,31.23,31.23,2047,30.0347480308143,30.2363886078773,29.9868343889313,29.9868343889313,2131.86257578416,0.0,1.0
2024-01-08,31.68,31.68,31.45,31.45,4860,30.4189213397804,30.4189213397804,30.1980768982353,30.1980768982353,5061.48124978555,0.0,1.0
2024-01-09,31.4162,31.4659,31.38,31.41,3525,30.1656223672604,30.2133439704986,30.1308633725476,30.1596691692709,3671.13609166544,0.0,1.0
2024-01-10,31.5665,31.57,31.4,31.4,4998,30.309939408844,30.3133000851284,30.1500672370298,30.1500672370298,5205.20232231032,0.0,1.0
2024-01-11,31.528,31.61,31.29,31.61,5676,30.2729719697158,30.3517078140928,30.0444459823778,30.3517078140928,5911.31020036683,0.0,1.0
2024-01-12,31.639,31.69,31.639,31.69,6548,30.3795534175919,30.4285232720215,30.3795534175919,30.4285232720215,6819.46074559584,0.0,1.0
2024-01-16,31.0533,31.15,31.02,31.15,4528,29.8171682462312,29.9100189310025,29.7851938118683,29.9100189310025,4715.71751008826,0.0,1.0
2024-01-17,30.8558,30.8558,30.64,30.76,8824,29.6275300844696,29.6275300844696,29.4203203867068,29.5355435735999,9189.81698520733,0.0,1.0
2024-01-18,31.0288,31.0288,30.84,30.85,3692,29.7936435122405,29.7936435122405,29.6123590315287,29.6219609637698,3845.05941856136,0.0,1.0
2024-01-19,31.0001,31.018,30.781,30.88,3659,29.7660859667086,29.7832734254201,29.5557076313062,29.650766760493,3810.69133600109,0.0,1.0
2024-01-22,31.0756,31.14,31.04,31.1,11425,29.8385805551288,29.9004169987614,29.8043976763505,29.8620092697971,11898.6467651852,0.0,1.0
2024-01-23,30.9464,30.9464,30.84,30.94,5003,29.7145235905739,29.7145235905739,29.6123590315287,29.7083783539396,5210.40960754672,0.0,1.0
2024-01-24,31.1644,31.31,31.1644,31.31,6166,29.9238457134297,30.06364984686,29.9238457134297,30.06364984686,6421.6241535345,0.0,1.0
2024-01-25,31.3708,31.3748,31.19,31.19,5660,30.1220295948858,30.1258703677823,29.9484266599669,29.9484266599669,5894.64688761034,0.0,1.0
2024-01-26,31.7637,31.84,31.75,31.82,6345,30.4992895126384,30.5725522556379,30.4861348654681,30.5533483911557,6608.04496499779,0.0,1.0
2024-01-29,31.8678,31.88,31.66,31.66,3101,30.5992456272681,30.6109599846023,30.3997174752982,30.3997174752982,3229.55830361831,0.0,1.0
2024-01-30,31.8687,31.8687,31.8,31.85,3017,30.6001098011698,30.6001098011698,30.5341445266735,30.582154187879,3142.07591164671,0.0,1.0
2024-01-31,31.5579,31.97,31.5305,31.91,7080,30.3016817471167,30.6973773747721,30.2753724527761,30.6397657813255,7373.51589474931,0.0,1.0
2024-02-01,31.9192,31.9192,31.6,31.6,4685,30.6485995589873,30.6485995589873,30.3421058818517,30.3421058818517,4879.22626651138,0.0,1.0
2024-02-02,31.5986,31.67,31.4863,31.67,3749,30.3407616113379,30.4093194075393,30.2329319122705,30.4093194075393,3904.42247025638,0.0,1.0
2024-02-05,31.4506,31.4899,31.349,31.3531,2549,30.1986530141698,30.2363886078773,30.1010973826003,30.1050341748191,2654.67401351921,0.0,1.0
2024-02-06,31.6016,31.6016,31.4,31.4,3213,30.3436421910103,30.3436421910103,30.1500672370298,30.1500672370298,3346.20149291377,0.0,1.0
2024-02-07,31.4859,31.5652,31.4859,31.52,6881,30.2325478349808,30.3086911576527,30.2325478349808,30.2652904239229,7166.2659423404,0.0,1.0
2024-02-08,31.4747,31.56,31.4747,31.56,1302,30.2217936708708,30.3036981528873,30.2217936708708,30.3036981528873,1355.97707555983,0.0,1.0
2024-02-09,31.5835,31.5835,31.4253,31.49,4106,30.3262626936539,30.3262626936539,30.1743601255998,30.2364846271997,4276.22263613569,0.0,1.0
2024-02-12,31.5806,31.67,31.5344,31.57,8741,30.323478133304,30.4093194075393,30.2791172063501,30.3133000851284,9103.376050283,0.0,1.0
2024-02-13,30.9877,31.13,30.9647,31.09,4432,29.7541795707296,29.8908150665203,29.7320951265751,29.852407337556,4615.73763354929,0.0,1.0
2024-02-14,31.3696,31.3696,31.2,31.2,4142,30.1208773630169,30.1208773630169,29.958028592208,29.958028592208,4313.71508983781,0.0,1.0
2024-02-15,31.7204,31.7204,31.56,31.6,3005,30.4577131460344,30.4577131460344,30.3036981528873,30.3421058818517,3129.57842707934,0.0,1.0
2024-02-16,31.7724,31.9073,31.7724,31.83,6164,30.5076431936881,30.6371732596204,30.5076431936881,30.5629503233968,6419.54123943994,0.0,1.0
2024-02-20,31.9972,32.07,31.9584,32.07,4558,30.7234946304679,30.793396697183,30.6862391333724,30.793396697183,4746.96122150669,0.0,1.0
2024-02-21,32.1132,32.1132,31.98,32.06,9965,30.8348770444645,30.8348770444645,30.7069793070132,30.7837947649419,10378.1194761549,0.0,1.0
2024-02-22,32.3503,32.3596,32.18,32.18,3746,31.0625388579008,31.071468654885,30.899017951835,30.899017951835,3901.29809911454,0.0,1.0
2024-02-23,32.3981,32.42,32.37,32.42,5959,31.1084360940133,31.1294643256212,31.0814546644158,31.1294643256212,6206.04254474733,0.0,1.0
2024-02-26,32.3509,32.44,32.31,32.4,6718,31.0631149738353,31.1486681901034,31.0238430709692,31.1102604611391,6996.5084436336,0.0,1.0
2024-02-27,32.3465,32.3465,32.27,32.29,5411,31.0588901236492,31.0588901236492,30.9854353420049,31.004639206487,5635.32408283737,0.0,1.0
2024-02-28,32.1044,32.22,32.0261,32.22,4940,30.8264273440924,30.9374256807994,30.7512442146446,30.9374256807994,5144.79781356802,0.0,1.0
2024-02-29,32.0573,32.16,32.005,32.14,2865,30.7812022432368,30.8798140873528,30.7309841376159,30.8606102228707,2983.77444046,0.0,1.0
2024-03-01,32.1916,32.2,31.87,32.05,4494,30.9101561932347,30.9182218163172,30.6013580523612,30.7741928327008,4680.30797048071,0.0,1.0
2024-03-04,32.122,32.17,32.04,32.05,6862,30.8433267448367,30.8894160195939,30.7645909004597,30.7741928327008,7146.47825844206,0.0,1.0
2024-03-05,31.9665,32.03,31.91,32.03,625,30.6940166984877,30.7549889682186,30.6397657813255,30.7549889682186,650.910654550611,0.0,1.0
2024-03-06,32.2664,32.2798,32.115,32.16,26829,30.9819786463981,30.9948452356011,30.8366053922679,30.8798140873528,27941.2511215013,0.0,1.0
2024-03-07,32.6354,32.6899,32.49,32.49,5041,31.3362899460944,31.3886204768083,31.1966778513089,31.1966778513089,5249.9849753434,0.0,1.0
2024-03-08,32.5156,32.72,32.4807,32.72,3745,31.2212587978461,31.417522292854,31.1877480543247,31.417522292854,3900.25664206726,0.0,1.0
2024-03-11,32.552,32.552,32.44,32.52,5526,31.2562098312037,31.2562098312037,31.1486681901034,31.2254836480322,5755.09164327467,0.0,1.0
2024-03-12,32.768,32.77,32.57,32.61,3095,31.4636115676113,31.4655319540595,31.2734933092376,31.311901038202,3223.30956133462,0.0,1.0
2024-03-13,32.8907,32.965,32.8628,32.92,5078,31.5814272762095,31.6527696327608,31.5546378852568,31.6095609376759,5288.51888609279,0.0,1.0
2024-03-14,32.6537,32.91,32.585,32.91,1472,31.3538614820956,31.5999590054348,31.2878962075993,31.5999590054348,1533.0247735976,0.0,1.0
2024-03-15,32.5514,32.673,32.48,32.67,1066,31.2556337152692,31.3723932113209,31.1870759190678,31.3695126316486,1110.19321240152,0.0,1.0
2024-03-18,32.3203,32.5,32.3203,32.5,2294,31.0337330611776,31.20627978355,31.0337330611776,31.20627978355,2389.10246646256,0.0,1.0
2024-03-19,32.3038,32.36,32.295,32.36,4275,31.0178898729798,31.0718527321747,31.0094401726076,31.0718527321747,4452.22887712617,0.0,1.0
2024-03-20,32.7096,32.7096,32.31,32.31,2533,31.4075362833233,31.4075362833233,31.0238430709692,31.0238430709692,2638.01070076271,0.0,1.0
2024-03-21,32.55,32.59,32.55,32.59,5368,31.2542894447554,31.2926971737198,31.2542894447554,31.2926971737198,5590.54142980429,0.0,1.0
2024-03-22,32.3658,32.42,32.33,32.37,10344,31.1638392430444,31.2160264309703,31.1293687388424,31.167883268677,10742.9586126723,0.09,1.0
2024-03-25,32.3445,32.48,32.3445,32.35,6560,31.1433302559074,31.2737982257222,31.1433302559074,31.1486260037597,6813.01319597164,0.0,1.0
2024-03-26,32.4263,32.51,32.4263,32.44,10993,31.2220924694192,31.3026841230982,31.2220924694192,31.2352836958876,11416.9899486763,0.0,1.0
2024-03-27,32.7475,32.75,32.5047,32.52,11540,31.5313641439913,31.533771302106,31.2975809478951,31.3123127555569,11985.0872380355,0.0,1.0
2024-03-28,32.6645,32.7,32.63,32.63,2485,31.4514464945845,31.4856281398127,31.4182277126021,31.4182277126021,2580.84417560816,0.0,1.0
2024-04-01,32.6028,32.72,32.5681,32.69,4987,31.3920378323146,31.50488540473,31.358626477683,31.4759995073541,5179.34402565709,0.0,1.0
2024-04-02,32.1819,32.22,32.11,32.22,3889,30.9867686921296,31.0234537817971,30.9175388247519,31.0234537817971,4038.99517059965,0.0,1.0
2024-04-03,32.3312,32.38,32.11,32.11,8378,31.1305241747374,31.1775119011357,30.9175388247519,30.9175388247519,8701.13179205037,0.0,1.0
2024-04-04,32.0388,32.59,32.0388,32.59,8597,30.8489829616462,31.3797131827675,30.8489829616462,31.3797131827675,8928.57842161101,0.0,1.0
2024-04-05,32.0318,32.1,31.88,31.93,22959,30.8422429189252,30.9079101922932,30.6960802782027,30.744223440496,23844.507616816,0.0,1.0
2024-04-08,32.11,32.15,32.0924,32.12,7156,30.9175388247519,30.9560533545865,30.9005924316246,30.9271674572105,7432.00037048369,0.0,1.0
2024-04-09,32.05,32.16,31.955,32.14,12974,30.8597670299999,30.9656819870452,30.7682950216427,30.9464247221279,13474.3953055695,0.0,1.0
2024-04-10,31.6279,31.72,31.48,31.56,12877,30.45334245392,30.5420221588642,30.3109349798564,30.3879640395257,13373.6541043486,0.0,1.0
2024-04-11,31.63,31.7299,31.45,31.56,157639,30.4553644667363,30.5515545049983,30.2820490824804,30.3879640395257,163718.991951185,0.0,1.0
2024-04-12,31.0865,31.39,31.0595,31.39,7229,29.9320482926082,30.2242772877285,29.9060509849698,30.2242772877285,7507.81591367058,0.0,1.0
2024-04-15,31.0665,31.4604,31.06,31.4604,8944,29.9127910276909,30.2920628602374,29.9065324165928,30.2920628602374,9288.96189401986,0.0,1.0
2024-04-16,30.9007,30.93,30.77,30.93,9020,29.7531483015263,29.7813601946302,29.6273020752917,29.7813601946302,9367.89314446101,0.0,1.0
2024-04-17,30.9735,31.22,30.92,31.22,7229,29.8232447458254,30.0605905359313,29.7717315621715,30.0605905359313,7507.81591367057,0.0,1.0
2024-04-18,30.876,31.03,30.85,30.94,7818,29.7293655793534,29.8776465192168,29.7043311349609,29.7909888270889,8119.53310458938,0.0,1.0
2024-04-19,31.028,31.11,30.93,31.06,9924,29.875720792725,29.954675578886,29.7813601946302,29.9065324165928,10306.7595970766,0.0,1.0
2024-04-22,31.3932,31.52,31.25,31.27,12879,30.2273584501153,30.349449509691,30.0894764333073,30.1087336982246,13375.7312425181,0.0,1.0
2024-04-23,31.7074,31.73,31.52,31.57,3985,30.5298900819663,30.5516507913229,30.349449509691,30.3975926719843,4138.69780273582,0.0,1.0
2024-04-24,31.62,31.77,31.5301,31.77,6941,30.4457358342776,30.5901653211575,30.3591744284743,30.5901653211575,7208.70801726207,0.0,1.0
2024-04-25,31.5648,31.5927,31.2594,31.26,2988,30.3925857831058,30.4194496676655,30.0985273478184,30.0991050657659,3103.2444252383,0.0,1.0
2024-04-26,31.8054,31.8459,31.71,31.71,1248,30.6242506800611,30.6632466415187,30.5323935264055,30.5323935264055,1296.13421777022,0.0,1.0
2024-04-29,31.8409,31.8699,31.78,31.78,2421,30.6584323252894,30.6863553594195,30.5997939536162,30.5997939536162,2514.37575418404,0.0,1.0
2024-04-30,31.4579,31.5625,31.4579,31.5625,5261,30.2896557021228,30.3903711976403,30.2896557021228,30.3903711976403,5463.91195487908,0.0,1.0
2024-05-01,31.3893,31.39,31.3311,31.39,2770,30.2236032834564,30.2242772877285,30.167564642547,30.2242772877285,2876.83636476241,0.0,1.0
2024-05-02,31.6595,31.71,31.51,31.62,3331,30.4837689324893,30.5323935264055,30.3398208772324,30.4457358342776,3459.47362130816,0.0,1.0
2024-05-03,32.0087,32.06,31.9799,32.06,2095,30.8200007779457,30.8693956624586,30.7922703164647,30.8693956624586,2175.80223255496,0.0,1.0
2024-05-06,32.1534,32.1534,32.09,32.1,2847,30.9593270896225,30.9593270896225,30.8982815598346,30.9079101922932,2956.8061842883,0.0,1.0
2024-05-07,32.3459,32.37,32.3459,32.37,450,31.1446782644516,31.167883268677,31.1446782644516,31.167883268677,467.356088138299,0.0,1.0
2024-05-08,32.53,32.53,32.4349,32.4349,5551,31.3219413880155,31.3219413880155,31.2303730933337,31.2303730933337,5765.0969894571,0.0,1.0
2024-05-09,32.7949,32.82,32.63,32.63,3307,31.5770038618454,31.6011717293166,31.4182277126021,31.4182277126021,3434.54796327412,0.0,1.0
2024-05-10,32.91,32.92,32.87,32.87,1845,31.6878294214445,31.6974580539032,31.6493148916099,31.6493148916099,1916.15996136703,0.0,1.0
2024-05-13,32.85,32.94,32.85,32.94,10011,31.6300576266926,31.7167153188205,31.6300576266926,31.7167153188205,10397.11510745,0.0,1.0
2024-05-14,33.12,33.17,32.98,33.02,13081,31.8900307030764,31.9381738653697,31.7552298486551,31.7937443784898,13585.5221976379,0.0,1.0
2024-05-15,33.39,33.4257,33.25,33.25,5414,32.1500037794601,32.1843779973376,32.0152029250389,32.0152029250389,5622.81302484611,0.0,1.0
2024-05-16,33.3002,33.39,33.2984,33.39,6872,32.0635386599814,32.1500037794601,32.0618055061388,32.1500037794601,7137.04675041419,0.0,1.0
2024-05-17,33.33,33.33,33.26,33.26,2861,32.0922319847082,32.0922319847082,32.0248315574976,32.0248315574976,2971.34615147483,0.0,1.0
2024-05-20,33.349,33.4,33.34,33.38,8361,32.1105263863796,32.1596324119188,32.1018606171669,32.1403751470015,8683.47611760959,0.0,1.0
2024-05-21,33.3459,33.3459,33.23,33.23,5513,32.1075415103175,32.1075415103175,31.9959456601216,31.9959456601216,5725.63136423652,0.0,1.0
2024-05-22,33.081,33.1896,33.0,33.13,5070,31.8524790364876,31.9570459849886,31.7744871135725,31.899659335535,5265.54525969149,0.0,1.0
2024-05-23,33.0077,33.41,32.92,33.41,5554,31.7819011605656,32.1692610443775,31.6974580539032,32.1692610443775,5768.21269671136,0.0,1.0
2024-05-24,33.2064,33.25,33.14,33.14,2244,31.9732220875192,32.0152029250389,31.9092879679937,31.9092879679937,2330.54902618298,0.0,1.0
2024-05-28,33.0421,33.26,33.01,33.26,3780,31.8150236562234,32.0248315574976,31.7841157460311,32.0248315574976,3925.79114036171,0.0,1.0
2024-05-29,32.6146,32.66,32.6146,32.66,3344,31.4033996186158,31.4471136099781,31.4033996186158,31.4471136099781,3472.97501940993,0.0,1.0
2024-05-30,32.9967,33.0636,32.94,33.0575,3394,31.7713096648611,31.8357252160095,31.7167153188205,31.8298517502098,3524.90347364752,0.0,1.0
2024-05-31,33.3248,33.3248,33.14,33.22,2199,32.0872250958297,32.0872250958297,31.9092879679937,31.986317027663,2283.81341736915,0.0,1.0
2024-06-03,33.3969,33.4,33.38,33.4,713,32.1566475358566,32.1596324119188,32.1403751470015,32.1596324119188,740.499757428015,0.0,1.0
2024-06-04,33.4658,33.505,33.3501,33.48,2992,32.2229888134968,32.2607330527347,32.1115855359501,32.2366614715881,3107.39870157731,0.0,1.0
2024-06-05,33.8146,33.8217,33.72,33.8,6058,32.5588355136548,32.5656718427004,32.4677486505959,32.5447777102651,6291.65151542624,0.0,1.0
2024-06-06,33.8251,33.88,33.78,33.79,28407,32.5689455777364,32.6218067699344,32.5255204453478,32.5351490778065,29502.6319905436,0.0,1.0
2024-06-07,33.4552,33.71,33.44,33.71,860,32.2127824630906,32.4581200181372,32.1981469417534,32.4581200181372,893.169412886526,0.0,1.0
2024-06-10,33.3249,33.3249,33.08,33.08,850,32.0873213821543,32.0873213821543,31.8515161732417,31.8515161732417,882.783722039007,0.0,1.0
2024-06-11,33.0085,33.0085,32.94,32.9598,1005,31.7826714511623,31.7826714511623,31.7167153188205,31.7357800110887,1043.76193017553,0.0,1.0
2024-06-12,33.4299,33.5,33.38,33.5,3854,32.1884220229702,32.2559187365054,32.1403751470015,32.2559187365054,4002.64525263334,0.0,1.0
2024-06-13,33.1311,33.28,33.08,33.28,5246,31.9007184851055,32.0440888224149,31.8515161732417,32.0440888224149,5448.3334186078,0.0,1.0
2024-06-14,32.6371,32.7,32.5703,32.67,5736,31.4250640416478,31.4856281398127,31.3607447768239,31.4567422424367,5957.23227013617,0.0,1.0
2024-06-17,32.8961,32.8961,32.81,32.8166,2231,31.674445622327,31.674445622327,31.591543096858,31.5978979942807,2317.04762808121,0.0,1.0
2024-06-18,32.9889,33.0155,32.9,32.9,2452,31.7637993315434,31.7894114938834,31.6782007889859,31.6782007889859,2546.57139581135,0.0,1.0
2024-06-20,33.0121,33.06,32.93,32.96,7105,31.7861377588474,31.8322589083244,31.7070866863619,31.7359725837378,7379.03334716136,0.0,1.0
2024-06-21,32.7677,32.81,32.7677,32.78,1606,31.5508139815578,31.591543096858,31.5508139815578,31.562657199482,1667.94195011135,0.0,1.0
2024-06-24,33.054,33.0975,33.054,33.09,3579,31.8264817288492,31.8683662800444,31.8264817288492,31.8611448057004,3717.0387543266,0.0,1.0
2024-06-25,32.543,32.543,32.53,32.53,949,31.7677470708514,31.7677470708514,31.7550567622775,31.7550567622775,972.159181799111,0.45,1.0
2024-06-26,32.2321,32.27,32.11,32.14,5714,31.4642534604182,31.5012505907991,31.3450621775816,31.3743475050599,5853.44316628042,0.0,1.0
2024-06-27,32.1034,32.22,32.0866,32.22,4309,31.3386194055364,31.4524417116686,31.3222196221486,31.4524417116686,4414.15586340608,0.0,1.0
2024-06-28,32.0565,32.1097,32.0,32.03,3824,31.292836676912,31.3447693243068,31.2376826434946,31.2669679709729,3917.3200328765,0.0,1.0
2024-07-01,32.0932,32.17,32.03,32.17,4256,31.3286623941938,31.4036328325382,31.2669679709729,31.4036328325382,4359.86246336882,0.0,1.0
2024-07-02,32.0363,32.0599,31.87,31.87,4519,31.2731178897433,31.2961556806929,31.1107795577554,31.1107795577554,4629.28065600652,0.0,1.0
2024-07-03,32.3704,32.3704,32.21,32.21,2078,31.5992588200931,31.5992588200931,31.4426799358425,31.4426799358425,2128.71104297002,0.0,1.0
2024-07-05,32.6278,32.68,32.5501,32.68,966,31.8505269298567,31.9014833996689,31.7746779316879,31.9014833996689,989.574045962002,0.0,1.0
2024-07-08,32.4815,32.71,32.47,32.71,8227,31.7077121495209,31.9307687271471,31.6964861073209,31.9307687271471,8427.76985106564,0.0,1.0
2024-07-09,32.255,32.41,32.19,32.41,2923,31.48660792706,31.6379154523644,31.4231563841904,31.6379154523644,2994.3322322432,0.0,1.0
2024-07-10,32.687,32.687,32.46,32.46,4796,31.9083166427471,31.9083166427471,31.6867243314948,31.6867243314948,4913.04050148424,0.0,1.0
2024-07-11,32.9083,32.98,32.8949,32.98,7161,32.1243447417786,32.1943366744516,32.1112639621716,32.1943366744516,7335.75542767484,0.0,1.0
2024-07-12,33.3333,33.4088,33.32,33.33,4076,32.5392202143875,32.6129216218745,32.5262370525388,32.5359988283649,4175.46978399702,0.0,1.0
2024-07-15,32.9622,33.23,32.9622,33.23,5473,32.1769607134812,32.4383810701039,32.1769607134812,32.4383810701039,5606.56185667706,0.0,1.0
2024-07-16,33.0387,33.0387,32.8,32.8,2635,32.2516382985508,32.2516382985508,32.018624709582,32.018624709582,2699.30394524832,0.0,1.0
2024-07-17,32.9842,33.0,32.92,32.92,2720,32.1984366202986,32.2138602261038,32.1357660194951,32.1357660194951,2786.37826606278,0.0,1.0
2024-07-18,32.7691,33.228,32.74,33.1,5338,31.9884608222794,32.4364287149387,31.9600540546254,32.3114779843647,5468.2673471482,0.0,1.0
2024-07-19,32.5799,32.71,32.53,32.71,2131,31.8037680236497,31.9307687271471,31.7550567622775,31.9307687271471,2183.00444300728,0.0,1.0
2024-07-22,33.0266,33.0266,32.86,32.99,1043,32.2398265498012,32.2398265498012,32.0771953645385,32.2040984502777,1068.45313658216,0.0,1.0
2024-07-23,32.6314,32.81,32.6314,32.81,624,31.8540411691541,32.0283864854081,31.8540411691541,32.0283864854081,639.227955155579,0.0,1.0
2024-07-24,32.3299,32.57,32.3299,32.57,2480,31.5597236279974,31.7941038655819,31.5597236279974,31.7941038655819,2540.52136023371,0.0,1.0
2024-07-25,32.2813,32.38,32.27,32.27,1062,31.5122813974826,31.6086301248861,31.5012505907991,31.5012505907991,1087.91680829363,0.0,1.0
2024-07-26,32.6691,32.68,32.6691,32.68,1076,31.8908430640184,31.9014833996689,31.8908430640184,31.9014833996689,1102.25846113366,0.0,1.0
2024-07-29,32.419,32.45,32.4071,32.45,1072,31.6467010506079,31.6769625556688,31.6350845373748,31.6769625556688,1098.16084603651,0.0,1.0
2024-07-30,32.5832,32.5832,32.45,32.58,1874,31.8069894096723,31.8069894096723,31.6769625556688,31.8038656414079,1919.73267301531,0.0,1.0
2024-07-31,32.712,32.81,32.63,32.81,12503,31.9327210823124,32.0283864854081,31.8526745205384,32.0283864854081,12808.1203899202,0.0,1.0
2024-08-01,32.1466,32.56,32.1,32.56,5367,31.3807902771051,31.7843420897558,31.3353004017555,31.7843420897558,5497.97505660256,0.0,1.0
2024-08-02,32.1248,32.15,31.97,32.15,5545,31.3595096058042,31.384109280886,31.2083973160163,31.384109280886,5680.31892842579,0.0,1.0
2024-08-05,31.4805,31.54,31.4805,31.5,1774,30.7305583893291,30.7886409554944,30.7305583893291,30.74959385219,1817.29229558654,0.0,1.0
2024-08-06,31.5556,31.7,31.51,31.51,3036,30.8038693257831,30.9448293687118,30.7593556280161,30.7593556280161,3110.08985873772,0.0,1.0
2024-08-07,31.56,31.91,31.56,31.91,3913,30.8081645071466,31.1498266610598,30.8081645071466,31.1498266610598,4008.49196878811,0.0,1.0
2024-08-08,31.9451,31.9451,31.77,31.77,897,31.1840904942094,31.1840904942094,31.0131617994945,31.0131617994945,918.890185536145,0.0,1.0
2024-08-09,32.1024,32.1024,31.96,31.96,1567,31.3376432279538,31.3376432279538,31.1986355401902,31.1986355401902,1605.24071430896,0.0,1.0
2024-08-12,32.0225,32.07,31.94,31.94,1204,31.2596466391033,31.3060150742773,31.1791119885381,31.1791119885381,1233.3821442425,0.0,1.0
2024-08-13,32.4645,32.4645,32.12,32.12,3098,31.6911171306166,31.6911171306166,31.3548239534077,31.3548239534077,3173.60289274357,0.0,1.0
2024-08-14,32.7079,32.71,32.62,32.62,3242,31.9287187542237,31.9307687271471,31.8429127447123,31.8429127447123,3321.11703624101,0.0,1.0
2024-08-15,32.9357,32.9647,32.86,32.9,3994,32.151092007542,32.1794011574377,32.0771953645385,32.1162424678429,4091.46867450543,0.0,1.0
2024-08-16,33.17,33.17,33.03,33.04,4006,32.3798104151474,32.3798104151474,32.2431455535821,32.2529073294082,4103.76151979688,0.0,1.0
2024-08-19,33.5389,33.5481,33.36,33.36,2663,32.7399223253719,32.7489031591319,32.5652841558431,32.5652841558431,2727.98725092838,0.0,1.0
2024-08-20,33.6084,33.65,33.51,33.51,4205,32.8077666673633,32.8483756547998,32.7117107932345,32.7117107932345,4307.61787088014,0.0,1.0
2024-08-21,33.9337,33.94,33.71,33.71,2460,33.125317234986,33.1314671537565,32.9069463097564,32.9069463097564,2520.03328474796,0.0,1.0
2024-08-22,33.75,34.02,33.75,34.02,1948,32.9459934130607,33.2095613603652,32.9459934130607,33.2095613603652,1995.53855231261,0.0,1.0
2024-08-23,34.3007,34.3007,33.91,33.91,4358,33.4835744078036,33.4835744078036,33.1021818262782,33.1021818262782,4464.35164834618,0.0,1.0
2024-08-26,34.2202,34.27,34.19,34.19,2893,33.4049921124036,33.4536057560175,33.3755115494088,33.3755115494088,2963.60011901457,0.0,1.0
2024-08-27,34.3483,34.3545,34.17,34.17,6820,33.5300404607358,33.536092761748,33.3559879977566,33.3559879977566,6986.43374064272,0.0,1.0
2024-08-28,34.1949,34.285,34.095,34.26,3097,33.3802948195636,33.4682484197566,33.2827746790609,33.4438439801914,3172.57848896927,0.0,1.0
2024-08-29,34.3817,34.54,34.38,34.4,7841,33.562644791995,33.717173703322,33.5609852901045,33.5805088417567,8032.34999419054,0.0,1.0
2024-08-30,34.4454,34.47,34.37,34.47,1870,33.6248273040072,33.6488412725394,33.5512235142784,33.6488412725394,1915.63505791816,0.0,1.0
2024-09-03,33.9023,34.28,33.9023,34.28,3683,33.0946652588921,33.4633675318436,33.0946652588921,33.4633675318436,3772.87910070192,0.0,1.0
2024-09-04,33.8242,33.8242,33.73,33.73,3084,33.0184257896903,33.0184257896903,32.9264698614085,32.9264698614085,3159.26123990354,0.0,1.0
2024-09-05,33.5461,33.66,33.54,33.66,9551,32.7469508039667,32.8581374306259,32.7409961207128,32.8581374306259,9784.08044822266,0.0,1.0
2024-09-06,33.1967,33.682,33.1967,33.63,4059,32.4058743566031,32.8796133374433,32.4058743566031,32.8288521031476,4158.05491983412,0.0,1.0
2024-09-09,33.2902,33.4,33.21,33.21,3005,32.497146960577,32.6043312591475,32.4188575184518,32.4188575184518,3078.3333417348,0.0,1.0
2024-09-10,33.0841,33.2,32.99,33.2,16123,32.2959567608013,32.4090957426257,32.2040984502777,32.4090957426257,16516.462052842,0.0,1.0
2024-09-11,33.226,33.226,32.96,33.16,2698,32.4344763597735,32.4344763597735,32.1748131227994,32.3700486393213,2763.84138302845,0.0,1.0
2024-09-12,33.4193,33.4193,33.19,33.19,3858,32.6231714864919,32.6231714864919,32.3993339667996,32.3993339667996,3952.14976120228,0.0,1.0
2024-09-13,33.5209,33.61,33.49,33.61,3019,32.722351128885,32.8093285514954,32.6921872415823,32.8093285514954,3092.67499457483,0.0,1.0
2024-09-16,33.7423,33.7423,33.7423,33.7423,143,32.9384768456746,32.9384768456746,32.9384768456746,32.9384768456746,146.489739723154,0.0,1.0
2024-09-17,33.5248,33.73,33.49,33.73,3269,32.7261582214571,32.9264698614085,32.6921872415823,32.9264698614085,3348.77593814678,0.0,1.0
2024-09-18,33.394,33.658,33.38,33.6,5882,32.5984741936518,32.8561850754607,32.5848077074953,32.7995667756693,6025.54300036077,0.0,1.0
2024-09-19,33.9091,33.96,33.8639,33.88,2582,33.1013032664538,33.1509907054087,33.0571800397199,33.0728964987999,2645.01054521107,0.0,1.0
2024-09-20,33.3273,33.56,33.3273,33.56,4357,32.5333631488918,32.760519672365,32.5333631488918,32.760519672365,4463.32724457189,0.0,1.0
2024-09-23,33.45,33.461596,33.39,33.39,1456,32.653140138278,32.6644598935259,32.5945694833214,32.5945694833214,1491.53189536302,0.0,1.0
2024-09-24,33.7464,33.7464,33.615,33.65,6555,32.9424791737633,32.9424791737633,32.8142094394085,32.8483756547998,6714.96674045646,0.0,1.0
2024-09-25,33.6095,33.7301,33.6095,33.73,2310,32.8576493418346,32.9755514977912,32.8576493418346,32.9754537348095,2362.85755539885,0.05,1.0
2024-09-26,34.4113,34.43,34.17,34.22,2532,33.6415129292811,33.6597946068631,33.405610854386,33.454492345247,2589.93737241121,0.0,1.0
2024-09-27,34.3561,34.52,34.355,34.46,3631,33.5875477633706,33.7477812904128,33.5864723705716,33.6891235013797,3714.08475482824,0.0,1.0
2024-09-30,34.1003,34.29,33.9701,34.29,7000,33.3374700561258,33.5229264324524,33.2101826539239,33.5229264324524,7160.17441029956,0.0,1.0
2024-10-01,33.762,34.03,33.57,34.03,4277,33.0067378889605,33.2687426799753,32.8190329640544,33.2687426799753,4374.86656469303,0.0,1.0
2024-10-02,33.5958,33.5958,33.55,33.57,2853,32.8442558133387,32.8442558133387,32.79948036771,32.8190329640544,2918.28251322637,0.0,1.0
2024-10-03,33.1761,33.35,33.165793,33.35,2002,32.4339445790517,32.6039544042662,32.4238681485256,32.6039544042662,2047.80988134567,0.0,1.0
2024-10-04,33.2738,33.2738,33.05,33.05,1550,32.529459012194,32.529459012194,32.3106654591003,32.3106654591003,1585.46719085205,0.0,1.0
2024-10-07,33.1186,33.21,33.06,33.19,4460,32.3777308645616,32.4670862298554,32.3204417572725,32.447533633511,4562.05398141943,0.0,1.0
2024-10-08,33.1046,33.1186,33.02,33.11,3394,32.3640440471205,32.3777308645616,32.2813365645838,32.3693232481335,3471.66170693667,0.0,1.0
2024-10-09,33.2263,33.25,33.08,33.25,8626,32.4830215958761,32.5061914225442,32.3399943536169,32.5061914225442,8823.38063760628,0.0,1.0
2024-10-10,33.0722,33.14,32.9741,33.14,3747,32.3323688410426,32.3986521426501,32.2364633559734,32.3986521426501,3832.73907362749,0.0,1.0
2024-10-11,33.3001,33.3001,33.17,33.17,1886,32.5551706763869,32.5551706763869,32.4279810371667,32.4279810371667,1929.15556254642,0.0,1.0
2024-10-14,33.4236,33.4236,33.23,33.23,3190,32.6759079588135,32.6759079588135,32.4866388261998,32.4866388261998,3262.99376697937,0.0,1.0
2024-10-15,32.9202,33.32,32.8999,33.32,2791,32.1837691088253,32.5746255097496,32.1639232235357,32.5746255097496,2854.86382559229,0.0,1.0
2024-10-16,32.9292,32.97,32.91,32.97,2023,32.1925677771802,32.2324550737228,32.1737972846896,32.2324550737228,2069.29040457657,0.0,1.0
2024-10-17,33.0429,33.18,33.0305,33.12,4449,32.3037242873981,32.4377573353389,32.2916016776646,32.3790995463057,4550.80227877467,0.0,1.0
2024-10-18,33.2451,33.32,33.135,33.32,3121,32.5014010364398,32.5746255097496,32.393763993564,32.5746255097496,3192.41490493499,0.0,1.0
2024-10-21,32.8563,32.91,32.8563,32.905,3354,32.1212985635049,32.1737972846896,32.1212985635049,32.1689091356035,3430.74642459211,0.0,1.0
2024-10-22,32.7899,32.81,32.71,32.71,3318,32.0563839436416,32.0760343029677,31.9782713212458,31.9782713212458,3393.92267048199,0.0,1.0
2024-10-23,32.5727,32.65,32.5,32.57,6023,31.8440427473415,31.9196135322126,31.7729690596297,31.841403146835,6160.81863903347,0.0,1.0
2024-10-24,32.793,32.9,32.76,32.9,1355,32.059414596075,32.1640209865174,32.0271528121067,32.1640209865174,1386.00518942227,0.0,1.0
2024-10-25,32.649,32.85,32.649,32.85,1321,31.9186359023954,32.1151394956565,31.9186359023954,32.1151394956565,1351.22719942939,0.0,1.0
2024-10-28,32.9893,32.9893,32.94,32.96,6706,32.2513233291951,32.2513233291951,32.2031261792062,32.2226787755506,6859.44708506698,0.0,1.0
2024-10-29,32.6585,32.75,32.6225,32.72,5905,31.927923385659,32.0173765139345,31.8927287122391,31.9880476194179,6040.11855611697,0.0,1.0
2024-10-30,32.35,32.39,32.18,32.18,2489,31.6263245870468,31.6654297797356,31.4601275181195,31.4601275181195,2545.9534438908,0.0,1.0
2024-10-31,32.1127,32.1127,31.88,31.94,4733,31.3943330314206,31.3943330314206,31.1668385729537,31.2254963619868,4841.30078342112,0.0,1.0
2024-11-01,32.2519,32.46,32.2519,32.46,4405,31.5304191019776,31.7338638669409,31.5304191019776,31.7338638669409,4505.79546819564,0.0,1.0
2024-11-04,32.2021,32.38,32.1521,32.3,2659,31.48173313708,31.6556534815634,31.4328516462191,31.5774430961858,2719.84339385522,0.0,1.0
2024-11-05,32.3131,32.35,32.2251,32.35,5092,31.5902500467914,31.6263245870468,31.5042186228761,31.6263245870468,5208.51544246362,0.0,1.0
2024-11-06,31.5989,31.77,31.55,31.71,5149,30.8920268313333,31.0592992930595,30.8442207332713,31.0006415040264,5266.81971980463,0.0,1.0
2024-11-07,32.1702,32.1702,32.065,32.088,646,31.4505467459107,31.4505467459107,31.3477000891393,31.3701855749353,660.781809864788,0.0,1.0
2024-11-08,31.6578,31.77,31.5601,31.77,4418,30.9496092275675,31.0592992930595,30.8540947944252,31.0592992930595,4519.09293495764,0.0,1.0
2024-11-11,31.5248,31.67,31.5248,31.67,3608,30.8195844618773,30.9615363113376,30.8195844618773,30.9615363113376,3690.55846748012,0.0,1.0
2024-11-12,30.8785,31.125,30.7421,31.12,7446,30.1877423110085,30.428728060953,30.0543936039397,30.4238399118669,7616.37980844149,0.0,1.0
2024-11-13,30.6711,30.73,30.55,30.73,2672,29.9849818869172,30.0425642831514,29.8665909160519,30.0425642831514,2733.1408606172,0.0,1.0
2024-11-14,30.5721,30.9,30.5595,30.88,8720,29.8881965350125,30.2087613520787,29.8758783993155,30.1892087557343,8919.531551116,0.0,1.0
2024-11-15,30.3635,30.48,30.34,30.48,4750,29.6842629551405,29.7981568288465,29.6612886544358,29.7981568288465,4858.68977841755,0.0,1.0
2024-11-18,30.4757,30.495,30.315,30.49,7321,29.7939530206325,29.8128212761048,29.6368479090054,29.8079331270187,7488.51955111472,0.0,1.0
2024-11-19,30.4421,30.4501,30.22,30.23,5604,29.7611046587739,29.7689256973117,29.5439730763695,29.5537493745417,5732.23105647411,0.0,1.0
2024-11-20,30.266,30.35,30.13,30.35,117250,29.5889440479616,29.671064952608,29.4559863928198,29.671064952608,119932.921372518,0.0,1.0
2024-11-21,30.1581,30.16,30.0,30.13,6060,29.4834577906836,29.4853152873363,29.3288945165812,29.4559863928198,6198.66527520219,0.0,1.0
2024-11-22,30.3828,30.41,30.26,30.26,2923,29.7031312106128,29.7297227416412,29.5830782690583,29.5830782690583,2989.88425732937,0.0,1.0
2024-11-25,30.54,30.6414,30.54,30.59,6331,29.8568146178797,29.9559462813458,29.8568146178797,29.9056961087407,6475.86631308664,0.0,1.0
2024-11-26,30.4396,30.61,30.35,30.61,3220,29.7586605842309,29.9252487050851,29.671064952608,29.9252487050851,3293.68022873779,0.0,1.0
2024-11-27,30.6755,30.6755,30.56,30.56,8162,29.9892834581129,29.9892834581129,29.8763672142241,29.8763672142241,8348.76336240929,0.0,1.0
2024-11-29,30.935,30.935,30.83,30.84,7069,30.2429783956814,30.2429783956814,30.1403272648733,30.1501035630455,7230.75327234393,0.0,1.0
2024-12-02,31.0361,31.0602,30.77,30.98,6441,30.3418167702022,30.3653776487972,30.0816694758402,30.2869717374562,6588.38333953421,0.0,1.0
2024-12-03,31.1202,31.22,31.1,31.22,9258,30.4240354378304,30.5216028935889,30.4042873155226,30.5216028935889,9469.84209865047,0.0,1.0
2024-12-04,31.2068,31.3,31.15,31.25,6182,30.5086981800016,30.5998132789664,30.4531688063835,30.5509317881055,6323.45688635312,0.0,1.0
2024-12-05,31.4395,31.4686,31.36,31.42,14734,30.7361926384685,30.7646416661496,30.6584710679996,30.7171288570328,15071.144251622,0.0,1.0
2024-12-06,31.56,31.67,31.535,31.67,2431,30.8539970314435,30.9615363113376,30.829556286013,30.9615363113376,2486.62628449117,0.0,1.0
2024-12-09,31.6083,31.7959,31.6083,31.74,9907,30.9012165516152,31.0846199053255,30.9012165516152,31.029970398543,10133.6925546911,0.0,1.0
2024-12-10,31.2208,31.48,31.2208,31.48,9300,30.5223849974427,30.7757866460659,30.5223849974427,30.7757866460659,9512.80314511225,0.0,1.0
2024-12-11,31.3638,31.38,31.31,31.38,8357,30.662186061305,30.678023664344,30.6095895771386,30.678023664344,8548.22536383906,0.0,1.0
2024-12-12,31.0528,31.287,31.0528,31.21,3053,30.3581431881498,30.5871040913426,30.3581431881498,30.5118265954167,3122.85892494922,0.0,1.0
2024-12-13,31.0066,31.15,30.96,31.15,5419,30.3129766905943,30.4531688063835,30.2674191411118,30.4531688063835,5542.99787563046,0.0,1.0
2024-12-16,30.885,31.0139,30.69,30.69,6366,30.1940969048204,30.32011338826,30.0034590904626,30.0034590904626,6511.66718513814,0.0,1.0
2024-12-17,30.8588,30.9301,30.8588,30.87,5051,30.1684830036092,30.238188009577,30.1684830036092,30.1794324575621,5166.57727806044,0.0,1.0
2024-12-18,30.149,30.93,30.149,30.84,21780,29.4745613593469,30.2380902465953,29.4745613593469,30.1501035630455,22278.3712366178,0.0,1.0
2024-12-19,29.9882,30.21,29.9882,30.21,10372,29.3173584847381,29.5341967781973,29.3173584847381,29.5341967781973,10609.3327119467,0.0,1.0
2024-12-20,29.9252,30.0801,29.67,29.67,3442,29.2557678062532,29.4072026649405,29.0062766768989,29.0062766768989,3520.76004575016,0.0,1.0
2024-12-23,30.0813,30.0813,29.89,29.94,5675,29.4083758207212,29.4083758207212,29.2213552366871,29.2702367275481,5804.85568263571,0.0,1.0
2024-12-24,30.1865,30.1865,30.14,30.14,265,29.5112224774927,29.5112224774927,29.465762690992,29.465762690992,271.063745532768,0.0,1.0
2024-12-26,30.2379,30.26,29.9,29.9,19889,29.6355867665411,29.6572465533498,29.3044174469649,29.3044174469649,20293.2237460872,0.07581,1.0
2024-12-27,30.144,30.17,30.07,30.08,5786,29.5435571746258,29.5690392767536,29.4710311916466,29.4808320001573,5903.59457966013,0.0,1.0
2024-12-30,29.9698,30.005,29.78,29.94,16128,29.3728270903695,29.4073259363272,29.1868077448366,29.3436206810077,16455.7852369096,0.0,1.0
2024-12-31,29.7925,30.015,29.75,30.01,7561,29.2512480607944,29.4697058167238,29.2095201748304,29.4647966536692,7700.90534365672,0.05325,1.0
2025-01-02,29.7344,29.933,29.66,29.88,5319,29.1942035861,29.3891955426285,29.1211552398477,29.3371584142498,5417.42038393204,0.0,1.0
2025-01-03,29.7569,29.8,29.75,29.8,1963,29.2162948198457,29.2586118053763,29.2095201748304,29.2586118053763,1999.32246919695,0.0,1.0
2025-01-06,30.1823,30.26,30.03,30.03,25862,29.6339664125305,29.7102548063989,29.4844333058876,29.4844333058876,26340.5388173059,0.0,1.0
2025-01-07,30.2576,30.42,30.2342,30.39,9044,29.7078984081327,29.8673480241459,29.6849235250372,29.8378930458183,9211.34610871992,0.0,1.0
2025-01-08,30.2009,30.2009,30.0,30.08,6891,29.6522284990936,29.6522284990936,29.45497832756,29.5335249364335,7018.50796497004,0.0,1.0
2025-01-10,29.921,30.17,29.8801,30.17,6906,29.3774135512975,29.6218898714162,29.3372565975109,29.6218898714162,7033.78551822421,0.0,1.0
2025-01-13,29.7408,29.7408,29.53,29.53,2544,29.2004873148099,29.2004873148099,28.9935170004283,28.9935170004283,2591.07303190884,0.0,1.0
2025-01-14,29.8129,29.87,29.6928,29.87,2809,29.2712774460571,29.3273400881406,29.1533593494858,29.3273400881406,2860.97647273268,0.0,1.0
2025-01-15,30.0419,30.1341,29.931,30.1,3880,29.4961171139575,29.5866420806842,29.3872318774066,29.5531615886519,3951.79377508109,0.0,1.0
2025-01-16,30.4165,30.4165,30.23,30.23,1791,29.8639116100077,29.8639116100077,29.6807998280713,29.6807998280713,1824.13985854902,0.0,1.0
2025-01-17,30.4708,30.58,30.455,30.58,2510,29.9172251207805,30.0244412418929,29.901712165528,30.0244412418929,2556.44391119937,0.0,1.0
2025-01-21,31.1519,31.1559,30.91,30.91,8160,30.5859513120772,30.5898786425209,30.348446003496,30.348446003496,8310.98897027363,0.0,1.0
2025-01-22,31.134,31.28,31.134,31.28,7668,30.5683765083418,30.7117240695359,30.5683765083418,30.7117240695359,7809.88522353654,0.0,1.0
2025-01-23,31.4041,31.42,31.19,31.26,4912,30.8335694965509,30.8491806350645,30.6233591345532,30.6920874173176,5002.88943896864,0.0,1.0
2025-01-24,31.6078,31.686,31.59,31.6,4208,31.0335687993951,31.1103481095689,31.0160921789207,31.0259105050299,4285.86293957247,0.0,1.0
2025-01-27,31.8638,31.8638,31.64,31.64,7569,31.2849179477902,31.2849179477902,31.0651838094666,31.0651838094666,7709.05337205896,0.0,1.0
2025-01-28,31.7285,31.8,31.53,31.78,9553,31.152075995533,31.2222770272136,30.9571822222656,31.2026403749953,9729.76441581174,0.0,1.0
2025-01-29,31.8,31.89,31.73,31.76,17166,31.2222770272136,31.3106419621963,31.1535487444493,31.1830037227769,17483.631944083,0.0,1.0
2025-01-30,32.0974,32.243,31.9938,32.1215,4891,31.5142740457008,31.6572288738506,31.4125561872097,31.537936211624,4981.50086441279,0.0,1.0
2025-01-31,31.8048,32.01,31.8048,31.98,2049,31.226989823746,31.4284618755066,31.226989823746,31.399006897179,2086.91377452092,0.0,1.0
2025-02-03,31.4521,31.478,31.19,31.22,2602,30.880697461875,30.9061269264978,30.6233591345532,30.6528141128808,2650.146237825,0.0,1.0
2025-02-04,31.6898,31.73,31.59,31.59,10430,31.1140790734904,31.1535487444493,31.0160921789207,31.0160921789207,10622.9920294061,0.0,1.0
2025-02-05,32.034,32.04,31.87,31.91,9985,31.4520258581686,31.4579168538341,31.2910053099779,31.3302786144147,10169.7579495321,0.0,1.0
2025-02-06,32.038,32.12,32.0,32.0,4037,31.4559531886123,31.5364634627076,31.4186435493974,31.4186435493974,4111.69883247483,0.0,1.0
2025-02-07,31.7277,32.08,31.72,32.08,3468,31.1512905294442,31.4971901582709,31.1437304183401,31.4971901582709,3532.17031236629,0.0,1.0
2025-02-10,32.0132,32.0132,31.9,31.9,2647,31.4316037398615,31.4316037398615,31.3204602883055,31.3204602883055,2695.97889758753,0.0,1.0
2025-02-11,32.2113,32.2113,32.0401,32.0401,2475,31.6261047800845,31.6261047800845,31.4580150370952,31.4580150370952,2520.79628693961,0.0,1.0
2025-02-12,32.425,32.45,31.99,31.99,15302,31.8359224090378,31.8604682243108,31.4088252232882,31.4088252232882,15585.1413263636,0.0,1.0
2025-02-13,32.7774,32.8,32.55,32.55,7801,32.1819202211255,32.2041096381323,31.9586514854026,31.9586514854026,7945.3461957236,0.0,1.0
2025-02-14,32.8624,33.0196,32.8624,32.99,6478,32.2653759930536,32.41972007949,32.2653759930536,32.3906578342068,6597.86599870497,0.0,1.0
2025-02-18,33.0781,33.105,32.97,33.06,8741,32.4771572872288,32.5035685844625,32.3710211819885,32.4593861169712,8902.7395329855,0.0,1.0
2025-02-19,32.6618,32.76,32.6001,32.69,4462,32.0684203713033,32.1648363336956,32.0078412992097,32.0961080509312,4544.56284134325,0.0,1.0
2025-02-20,32.875,32.89,32.72,32.72,5044,32.2777470839512,32.292474573115,32.1255630292588,32.1255630292588,5137.33190760541,0.0,1.0
2025-02-21,32.8099,33.0,32.8099,33.0,2124,32.2138297809804,32.400476160316,32.2138297809804,32.400476160316,2163.30154079181,0.0,1.0
2025-02-24,32.8494,32.937,32.8135,32.92,1617,32.2526121691117,32.3386207058282,32.2173643783797,32.3219295514425,1646.92024080054,0.0,1.0
2025-02-25,33.14,33.22,33.05,33.22,6673,32.5379327258446,32.6164793347181,32.449567790862,32.6164793347181,6796.47419100931,0.0,1.0
2025-02-26,32.9696,33.14,32.91,33.12,2506,32.3706284489441,32.5379327258446,32.3121112253334,32.5182960736263,2552.36989699825,0.0,1.0
2025-02-27,32.5322,32.75,32.5322,32.75,2408,31.9411748649283,32.1550180075864,31.9411748649283,32.1550180075864,2452.55654907094,0.0,1.0
2025-02-28,32.6415,32.6857,32.385,32.6857,4792,32.0484891693017,32.0918861707043,31.7966491046011,32.0918861707043,4880.66901293519,0.0,1.0
2025-03-03,33.0644,33.365,32.94,33.31,4621,32.4637061804592,32.7588450633014,32.3415662036609,32.7048442697008,4706.50490583755,0.0,1.0
2025-03-04,33.27,33.45,32.8137,32.93,7695,32.6655709652641,32.8423008352294,32.2175607449019,32.3317478775517,7837.38481939405,0.0,1.0
2025-03-05,33.8731,33.8852,33.58,33.58,12719,33.2577142129091,33.2695943875012,32.9699390746489,32.9699390746489,12954.3466559939,0.0,1.0
2025-03-06,33.65,33.79,33.55,33.62,27379,33.0386673574132,33.1761239229418,32.9404840963213,33.0092123790856,27885.6087030786,0.0,1.0
2025-03-07,34.1379,34.1379,33.75,33.75,12662,33.5177034882804,33.5177034882804,33.136850618505,33.136850618505,12896.291953628,0.0,1.0
2025-03-10,33.495,33.78,33.339,33.65,5248,32.8864833027208,33.1663055968326,32.7333174154175,33.0386673574132,5345.10663186225,0.0,1.0
2025-03-11,33.3039,33.49,33.0951,33.49,2877,32.6988550907742,32.8815741396662,32.4938484416144,32.8815741396662,2930.23471415162,0.0,1.0
2025-03-12,33.2066,33.3,33.0854,33.3,4325,32.6033227777318,32.6950259435916,32.4843246652885,32.6950259435916,4405.02785495508,0.0,1.0
2025-03-13,32.9581,33.1099,32.916,33.04,9634,32.3593373739185,32.508379564256,32.3180022209989,32.4397494647528,9812.26320338434,0.0,1.0
2025-03-14,33.5543,33.56,33.25,33.25,5124,32.9447059765482,32.9503024224305,32.6459343130457,32.6459343130457,5218.81219162771,0.0,1.0
2025-03-17,33.9631,34.03,33.64,33.64,20184,33.3460791478918,33.4117637495623,33.028849031304,33.028849031304,20557.4756588239,0.0,1.0
2025-03-18,33.9801,33.9801,33.93,33.96,3544,33.3627703022774,33.3627703022774,33.3135804884704,33.343035466798,3609.57658218747,0.0,1.0
2025-03-19,33.883,33.92,33.6901,33.81,8816,33.2674343557572,33.3037621623612,33.078038845111,33.1957605751602,8979.12729925641,0.0,1.0
2025-03-20,33.7605,33.7605,33.58,33.58,7229,33.1471598609197,33.1471598609197,32.9699390746489,32.9699390746489,7362.76216496421,0.0,1.0
2025-03-21,33.3904,33.46,33.34,33.4,5287,32.7837836116187,32.8521191613386,32.7342992480284,32.7932092046835,5384.82827032311,0.0,1.0
2025-03-24,33.294,33.39,33.21,33.32,6190,32.6891349479261,32.7833908785743,32.606661008609,32.71466259581,6304.53697622472,0.0,1.0
2025-03-25,33.3214,33.5688,33.305,33.55,10379,32.7160371614653,32.9589425494066,32.6999351066462,32.9404840963213,10571.0483483419,0.0,1.0
2025-03-26,32.8287,33.12,32.7503,32.94,4311,32.3206531690483,32.6074451001374,32.2434664632557,32.4302307245932,4378.76440676422,0.09,1.0
2025-03-27,32.8922,32.94,32.76,32.76,6204,32.3831704626431,32.4302307245932,32.253016349049,32.253016349049,6301.52038496062,0.0,1.0
2025-03-28,32.8413,32.95,32.806571,32.9,8575,32.3330581753364,32.440075967679,32.2988666306238,32.39084975225,8709.79002273329,0.0,1.0
2025-03-31,32.5715,32.5746,32.39,32.46,4990,32.0674335168818,32.0704855422384,31.8887423548747,31.9576590564753,5068.43757591126,0.0,1.0
2025-04-01,32.5873,32.68,32.51,32.66,3481,32.0829890009574,32.1742544043626,32.0068852719042,32.1545639181911,3535.71767570082,0.0,1.0
2025-04-02,32.5679,32.58,32.4,32.4,8684,32.0638892293709,32.0758019735047,31.8985875979605,31.8985875979605,8820.50338861993,0.0,1.0
2025-04-03,32.3352,32.67,32.3352,32.665,5230,31.8347904227646,32.1644091612769,31.8347904227646,32.159486539734,5312.21012465248,0.0,1.0
2025-04-04,30.5313,31.45,30.5313,31.45,9974,30.0588070225189,30.9632895048104,30.0588070225189,30.9632895048104,10130.780838104,0.0,1.0
2025-04-07,29.68,30.44,29.245,29.48,14424,29.2206814786256,29.9689199531456,28.7924134043937,29.0237766169098,14650.7301793475,0.0,1.0
2025-04-08,29.4793,30.54,29.4793,30.54,11842,29.0230874498937,30.0673723840035,29.0230874498937,30.0673723840035,12028.1438424732,0.0,1.0
2025-04-09,31.4091,31.465,29.46,29.79,7985,30.9230224605896,30.9780573694391,29.0040861307382,29.3289791525693,8110.51584041109,0.0,1.0
2025-04-10,31.0864,31.0864,30.569,31.0,3365,30.6053164662111,30.6053164662111,30.0959235889523,30.5202535659499,3417.89427714256,0.0,1.0
2025-04-11,31.9089,31.9089,31.29,31.29,33728,31.4150877100174,31.4150877100174,30.8057656154378,30.8057656154378,34258.1688497665,0.0,1.0
2025-04-14,32.0722,32.22,31.87,31.95,6308,31.5758605296083,31.7213732224163,31.3767897144136,31.4555516591,6407.15515608181,0.0,1.0
2025-04-15,32.235,32.46,32.13,32.13,43021,31.736141087045,31.9576590564753,31.6327660346442,31.6327660346442,43697.2450808173,0.0,1.0
2025-04-16,32.1406,32.405,32.06,32.3,5790,31.6432019923151,31.9035102195034,31.5638493330436,31.8001351671026,5881.01273838201,0.0,1.0
2025-04-17,32.4433,32.59,32.31,32.35,11738,31.941217500522,32.0856472165905,31.8099804101884,31.8493613825316,11922.509071352,0.0,1.0
2025-04-21,32.2395,32.66,32.0581,32.66,25129,31.7405714464336,32.1545639181911,31.5619787368573,32.1545639181911,25524.0015721591,0.0,1.0
2025-04-22,32.89,33.04,32.63,32.67,14306,32.3810045091642,32.5286831554511,32.1250281889337,32.1644091612769,14530.8753428831,0.0,1.0
2025-04-23,32.98,33.35,32.88,33.35,108538,32.4696116969363,32.8338856911106,32.3711592660785,32.8338856911106,110244.103730312,0.0,1.0
2025-04-24,33.419,33.419,33.11,33.11,7786,32.9018178684025,32.9018178684025,32.5975998570516,32.5975998570516,7908.38776874652,0.0,1.0
2025-04-25,33.3541,33.375,33.1803,33.34,4910,32.8379222407758,32.8584987988251,32.6668119159447,32.8240404480248,4987.18005966418,0.0,1.0
2025-04-28,33.5999,33.5999,33.395,33.41,5291,33.0799183158245,33.0799183158245,32.8781892849967,32.8929571496253,5374.16898079088,0.0,1.0
2025-04-29,33.6199,33.685,33.545,33.6,9196,33.0996088019961,33.1637013344846,33.0258679312835,33.0800167682554,9340.55149260119,0.0,1.0
2025-04-30,33.4972,33.65,33.35,33.63,35547,32.9788076693334,33.1292429836843,32.8338856911106,33.1095524975127,36105.7616254344,0.0,1.0
2025-05-01,33.4237,33.61,33.31,33.61,11368,32.9064451326529,33.0898620113411,32.7945047187674,33.0898620113411,11546.6930587092,0.0,1.0
2025-05-02,34.0757,34.12,34.01,34.01,15266,33.5483549818464,33.5919694087164,33.4836717347727,33.4836717347727,15505.965537848,0.0,1.0
2025-05-05,34.1274,34.27,34.1274,34.27,8076,33.5992548885999,33.7396480550033,33.5992548885999,33.7396480550033,8202.94626514216,0.0,1.0
2025-05-06,34.0503,34.12,34.02,34.12,5971,33.5233480644085,33.5919694087164,33.4935169778585,33.5919694087164,6064.85786889101,0.0,1.0
2025-05-07,33.92,33.95,33.81,33.94,17368,33.3950645470006,33.424600276258,33.2867668730569,33.4147550331722,17641.0067772399,0.0,1.0
2025-05-08,33.587,33.91,33.483098,33.91,9465,33.0672179522438,33.3852193039148,32.9649239075338,33.3852193039148,9613.77989098199,0.0,1.0
2025-05-09,33.72,33.82,33.675,33.81,9668,33.1981596852848,33.2966121161427,33.1538560913988,33.2867668730569,9819.97083845894,0.0,1.0
2025-05-12,33.8113,33.85,33.7,33.71,5532,33.2880467546581,33.3261478454001,33.1784691991133,33.188314442199,5618.95724848519,0.0,1.0
2025-05-13,33.955,34.11,33.81,33.92,4815,33.4295228978009,33.5821241656307,33.2867668730569,33.3950645470006,4890.68675912079,0.0,1.0
2025-05-14,33.7001,34.04,33.68,34.04,11015,33.1785676515441,33.5132074640301,33.1587787129417,33.5132074640301,11188.144268269,0.0,1.0
2025-05-15,34.1123,34.1123,33.94,33.96,9992,33.5843885715404,33.5843885715404,33.4147550331722,33.4344455193438,10149.0637792596,0.0,1.0
2025-05-16,34.2337,34.24,34.05,34.1,11238,33.7039098226019,33.7101123257459,33.5230527071159,33.5722789225449,11414.6495948078,0.0,1.0
2025-05-19,34.581,34.581,34.29,34.29,10640,34.0458351149714,34.0458351149714,33.7593385411749,33.7593385411749,10807.2496608609,0.0,1.0
2025-05-20,34.797,34.81,34.72,34.72,7665,34.2584923656244,34.271291181636,34.1826839938639,34.1826839938639,7785.48577542282,0.0,1.0
2025-05-21,34.7025,35.04,34.68,34.93,8708,34.1654548184637,34.4977317726091,34.1433030215207,34.3894340986655,8844.88064349405,0.0,1.0
2025-05-22,34.5818,34.6089,34.485,34.485,1778,34.0466227344182,34.0733033431807,33.9513207813478,33.9513207813478,1805.94829859123,0.0,1.0
2025-05-23,34.5784,34.66,34.24,34.24,4556,34.0432753517691,34.1236125353491,33.7101123257459,33.7101123257459,4627.61555027088,0.0,1.0
2025-05-27,34.895,35.01,34.89,35.01,6470,34.3549757478652,34.4681960433518,34.3500531263223,34.4681960433518,6571.70162648213,0.0,1.0
2025-05-28,34.6152,34.6838,34.615,34.68,4138,34.0795058463248,34.1470442138933,34.0793089414631,34.1433030215207,4203.04502787992,0.0,1.0
2025-05-29,34.7803,34.8,34.65,34.71,7044,34.2420508096712,34.2614459385502,34.1137672922633,34.1728387507781,7154.72430555489,0.0,1.0
2025-05-30,34.9624,34.9624,34.77,34.87,6697,34.4213326862634,34.4213326862634,34.2319102092928,34.3303626401507,6802.26982883321,0.0,1.0
2025-06-02,35.1617,35.1799,34.86,34.94,10745,34.6175483809632,34.6354667233794,34.3205173970649,34.3992793417512,10913.9001509352,0.0,1.0
2025-06-03,34.9133,34.9274,34.785,34.844,19702,34.3729925427122,34.3868743354632,34.2466780739215,34.3047650081277,20011.6948137482,0.0,1.0
2025-06-04,35.2206,35.2972,35.07,35.07,7236,34.6755368627385,34.7509514247757,34.5272675018665,34.5272675018665,7349.74234454788,0.0,1.0
2025-06-05,35.2027,35.42,35.195,35.42,37335,34.657913877615,34.8718510098692,34.6503330404389,34.8718510098692,37921.8671135564,0.0,1.0
2025-06-06,35.2888,35.29,35.17,35.17,10192,34.7426814205836,34.7438628497539,34.6257199327244,34.6257199327244,10352.2075698773,0.0,1.0
2025-06-09,35.2177,35.38,35.17,35.17,20893,34.6726817422436,34.832470037526,34.6257199327244,34.6257199327244,21221.4160868766,0.0,1.0
2025-06-10,35.3418,35.39,35.315,35.37,2786,34.7948612089383,34.8423152806118,34.7684759574684,34.8226247944402,2829.79300330436,0.0,1.0
2025-06-11,35.2336,35.415,35.2336,35.41,7698,34.6883356787501,34.8669283883263,34.6883356787501,34.8620057667834,7819.00450087472,0.0,1.0
2025-06-12,35.5699,35.63,35.49,35.49,4005,35.0194312037252,35.0786011146708,34.9407677114697,34.9407677114697,4067.95440711916,0.0,1.0
2025-06-13,35.038,35.245,35.03,35.12,13733,34.495762723992,34.6995592558678,34.4878865295234,34.5764937172955,13948.8683827634,0.0,1.0
2025-06-16,35.0585,35.41,35.0585,35.25,10139,34.5159454723179,34.8620057667834,34.5159454723179,34.7044818774107,10298.3744653636,0.0,1.0
2025-06-17,34.5682,34.96,34.55,34.96,4859,34.0332332038216,34.4189698279228,34.0153148614054,34.4189698279228,4935.37839305667,0.0,1.0
2025-06-18,34.4628,34.639,34.412,34.59,18629,33.9294643416973,34.102937524869,33.8794505068215,34.0546958337486,18921.8283770844,0.0,1.0
2025-06-20,34.2156,34.56,34.2156,34.56,5424,33.6860899326166,34.0251601044912,33.6860899326166,34.0251601044912,5509.25960155164,0.0,1.0
2025-06-23,34.5403,34.5403,34.01,34.01,11199,34.0057649756122,34.0057649756122,33.4836717347727,33.4836717347727,11375.0365556373,0.0,1.0
2025-06-24,34.8546,34.89,34.68,34.68,2854,34.3152009657986,34.3500531263223,34.1433030215207,34.1433030215207,2898.86189211438,0.0,1.0
2025-06-25,34.0473,34.07,34.0287,34.06,2587,33.9831209165149,34.0057781270662,33.9645559774728,33.9957969770436,2591.88569867917,0.47,1.0
2025-06-26,34.3289,34.3289,34.23,34.25,8657,34.2641901011519,34.2641901011519,34.1654765274282,34.1854388274734,8673.34924370529,0.0,1.0
2025-06-27,34.6428,34.755,34.53,34.58,7578,34.5774984003619,34.6894869036157,34.4649110281068,34.5148167782199,7592.31148998484,0.0,1.0
2025-06-30,34.79,34.79,34.58,34.65,7628,34.7244209286949,34.7244209286949,34.5148167782199,34.5846848283782,7642.40591786808,0.0,1.0
2025-07-01,34.8981,34.9045,34.73,34.73,3767,34.8323171604394,34.8387050964539,34.6645340285592,34.6645340285592,3774.11419672379,0.0,1.0
2025-07-02,35.0903,35.0903,34.85,34.85,4001,35.0241548638742,35.0241548638742,34.7843078288306,34.7843078288306,4008.55611921738,0.0,1.0
2025-07-03,34.9664,35.0,34.9664,35.0,743,34.9004884150939,34.9340250791699,34.9004884150939,34.9340250791699,744.403198345042,0.0,1.0
2025-07-07,34.6346,34.8,34.58,34.79,8358,34.5693138573434,34.7344020787175,34.5148167782199,34.7244209286949,8373.78456496347,0.0,1.0
2025-07-08,34.983,34.983,34.67,34.67,2717,34.9170571241314,34.9170571241314,34.6046471284234,34.6046471284234,2722.13121117562,0.0,1.0
2025-07-09,35.1988,35.2038,35.1665,35.18,1456,35.1324503416196,35.1374409166309,35.1002112270465,35.1136857795771,1458.74973996014,0.0,1.0
2025-07-10,35.3714,35.39,35.2341,35.26,987,35.30472499101,35.3232899300521,35.1676838011994,35.193534979758,988.864006415286,0.0,1.0
2025-07-11,34.95,35.03,34.93,35.03,3053,34.8841193290568,34.9639685292378,34.8641570290116,34.9639685292378,3058.76576655103,0.0,1.0
2025-07-14,34.7728,34.8201,34.74,34.75008,6277,34.707253350656,34.754464190263,34.6745151785818,34.6845761778046,6288.85447646275,0.0,1.0
2025-07-15,34.4081,34.58,34.39,34.58,6209,34.343240809331,34.5148167782199,34.3251749277901,34.5148167782199,6220.72605454155,0.0,1.0
2025-07-16,34.4012,34.4012,34.25,34.31,4335,34.3363538158154,34.3363538158154,34.1854388274734,34.2453257276091,4343.18689747747,0.0,1.0
2025-07-17,34.425,34.48,34.33,34.48,10056,34.3601089528693,34.4150052779937,34.2652880276544,34.4150052779937,10074.9913358785,0.0,1.0
2025-07-18,34.2995,34.63,34.28,34.63,5233,34.2348455200854,34.564722528333,34.2153822775413,34.564722528333,5242.88282226057,0.0,1.0
2025-07-21,34.3934,34.5199,34.363,34.42,3108,34.3285685187978,34.4548300665839,34.298225822729,34.3551183778579,3113.8696372226,0.0,1.0
2025-07-22,34.675,34.675,34.45,34.45,2154,34.6096377034347,34.6096377034347,34.3850618279258,34.3850618279258,2158.06795321026,0.0,1.0
2025-07-23,35.304,35.33,34.89,34.89,11123,35.2374520398576,35.2634030299164,34.8242324289211,34.8242324289211,11144.006426907,0.0,1.0
2025-07-24,34.93,35.12,34.93,35.07,4014,34.8641570290116,35.0537988794413,34.8641570290116,35.0038931293282,4021.58067046702,0.0,1.0
2025-07-25,35.0059,35.0199,34.73,34.73,4048,34.9399139576832,34.9538875677149,34.6645340285592,34.6645340285592,4055.64488142764,0.0,1.0
2025-07-28,34.3947,34.65,34.3526,34.65,8115,34.3298660683007,34.5846848283782,34.2878454267055,34.5846848283782,8130.3256454509,0.0,1.0
2025-07-29,34.1636,34.27,34.065,34.23,9803,34.099201691278,34.2054011275186,34.0007875520549,34.1654765274282,9821.51353078929,0.0,1.0
2025-07-30,33.8427,34.04,33.755,34.01,4889,33.7789065870521,33.9758346769984,33.6913719013537,33.9458912269305,4898.23315842384,0.0,1.0
2025-07-31,33.2948,33.545,33.261,33.545,7379,33.2320393773127,33.4817677508787,33.1983030902363,33.4817677508787,7392.93566700952,0.0,1.0
2025-08-01,33.2342,33.2342,33.02,33.11,5788,33.1715536081757,33.1715536081757,32.9577573746912,33.0475877248947,5798.93097176461,0.0,1.0
2025-08-04,33.5299,33.5313,33.43,33.4307,8859,33.4666962143445,33.4680935753477,33.3669845256186,33.3676832061202,8875.73073235362,0.0,1.0
2025-08-05,33.5784,33.65,33.55,33.56,6095,33.5151047919543,33.5865698261162,33.48675832589,33.4967394759126,6106.51075896773,0.0,1.0
2025-08-06,33.5604,33.5901,33.45,33.58,10415,33.4971387219135,33.5267827374807,33.3869468256638,33.5167017759579,10434.6693280802,0.0,1.0
2025-08-07,33.8649,33.8868,33.7251,33.8868,4371,33.8010647401023,33.8229234586519,33.6615282627861,33.8229234586519,4379.25488555341,0.0,1.0
2025-08-08,33.8922,33.9643,33.87,33.87,2250,33.8283132796641,33.9002773713272,33.8061551266138,33.8061551266138,2254.24925474609,0.0,1.0
2025-08-11,33.6611,33.73,33.6535,33.73,9781,33.5976489026413,33.6664190262972,33.5900632286241,33.6664190262972,9799.47198252068,0.0,1.0
2025-08-12,33.9818,33.9818,33.69,33.69,2493,33.9177443838667,33.9177443838667,33.6264944262067,33.6264944262067,2497.70817425867,0.0,1.0
2025-08-13,34.2928,34.2928,34.095,34.11,12220,34.2281581495702,34.2281581495702,34.0307310021228,34.0457027271567,12243.0781746654,0.0,1.0
2025-08-14,34.3764,34.3764,34.19,34.19,8972,34.3116005637593,34.3116005637593,34.1255519273377,34.1255519273377,8988.94413936975,0.0,1.0
2025-08-15,34.5304,34.56,34.33,34.44,3432,34.4653102741077,34.4948544781746,34.2652880276544,34.3750806779032,3438.48152990603,0.0,1.0
2025-08-18,34.4746,34.4746,34.411,34.42,3242,34.4096154569815,34.4096154569815,34.3461353428376,34.3551183778579,3248.1227039497,0.0,1.0
2025-08-19,34.64,34.7603,34.59,34.69,23589,34.5747036783556,34.6947769131277,34.5247979282425,34.6246094284687,23633.549186758,0.0,1.0
2025-08-20,34.9765,34.995,34.86,34.86,9315,34.9105693766167,34.9290345041586,34.7942889788532,34.7942889788532,9332.59191464883,0.0,1.0
2025-08-21,34.8206,34.9,34.67,34.6957,17747,34.7549632477641,34.8342135789437,34.6046471284234,34.6302986839816,17780.5162328795,0.0,1.0
2025-08-22,35.39,35.5,34.97,34.97,34905,35.3232899300521,35.4330825803009,34.904081629102,34.904081629102,34970.9201052943,0.0,1.0
2025-08-25,34.9319,35.3472,34.8901,35.3,17696,34.8660534475159,35.2805706079553,34.8243322404213,35.2334595798485,17729.4199164386,0.0,1.0
2025-08-26,34.9304,35.0,34.84,35.0,28762,34.8645562750125,34.9340250791699,34.774326678808,34.9340250791699,28816.3186955587,0.0,1.0
2025-08-27,34.9923,35.0,34.77,34.88,10352,34.9263395936525,34.9340250791699,34.7044586286496,34.8142512788985,10371.5503489473,0.0,1.0
2025-08-28,35.145,35.155,35.05,35.11,19714,35.0787517544979,35.0887329045205,34.983930829283,35.0438177294187,19751.2310258064,0.0,1.0
2025-08-29,34.9663,35.005,34.91,34.99,6711,34.9003886035937,34.9390156541812,34.8441947289663,34.9240439291473,6723.67411048934,0.0,1.0
2025-09-02,34.56,34.67,34.45,34.67,6469,34.4948544781746,34.6046471284234,34.3850618279258,34.6046471284234,6481.21707953443,0.0,1.0
2025-09-03,34.8001,34.8404,34.72,34.75,7734,34.7345018902177,34.7747259248089,34.6545528785365,34.6844963286044,7748.60610498057,0.0,1.0
2025-09-04,35.0466,35.05,34.9,34.93,3829,34.9805372382753,34.983930829283,34.8342135789437,34.8641570290116,3836.23128729902,0.0,1.0
2025-09-05,35.1719,35.325,35.145,35.26,1961,35.1056010480587,35.2584124549051,35.0787517544979,35.193534979758,1964.70346158093,0.0,1.0
2025-09-08,35.2332,35.2332,35.1,35.21,5802,35.1667854976974,35.1667854976974,35.0338365793961,35.1436292296449,5812.95741157192,0.0,1.0
2025-09-09,35.1334,35.14,35.11,35.13,1821,35.0671736204717,35.0737611794866,35.0438177294187,35.063780029464,1824.43906350783,0.0,1.0
2025-09-10,35.005,35.1,35.005,35.1,1685,34.9390156541812,35.0338365793961,34.9390156541812,35.0338365793961,1688.18221966541,0.0,1.0
2025-09-11,35.4245,35.62,35.16,35.16,6703,35.3577248976301,35.5528563805723,35.0937234795318,35.0937234795318,6715.65900202803,0.0,1.0
2025-09-12,35.1715,35.26,35.13,35.24,3838,35.1052018020578,35.193534979758,35.063780029464,35.1735726797128,3845.248284318,0.0,1.0
2025-09-15,35.275,35.3379,35.15,35.33,6806,35.208506704792,35.2712881384342,35.0837423295092,35.2634030299164,6818.8535234675,0.0,1.0
2025-09-16,35.2626,35.35,35.2626,35.35,3461,35.1961300787639,35.2833653299616,35.1961300787639,35.2833653299616,3467.53629807832,0.0,1.0
2025-09-17,35.0693,35.35,35.0,35.21,5524,35.0031944488267,35.2833653299616,34.9340250791699,35.1436292296449,5534.43239254106,0.0,1.0
2025-09-18,35.2661,35.32,35.185,35.32,3264,35.1996234812718,35.2534218798937,35.1186763545884,35.2534218798937,3270.16425221833,0.0,1.0
2025-09-19,35.0673,35.22,35.03,35.22,4595,35.0011982188221,35.1536103796675,34.9639685292378,35.1536103796675,4603.67792247036,0.0,1.0
2025-09-22,35.1678,35.1678,35.02,35.02,2502,35.1015087765495,35.1015087765495,34.9539873792151,34.9539873792151,2506.72517127765,0.0,1.0
2025-09-23,35.1202,35.31,35.11,35.31,13900,35.0539985024418,35.2434407298711,35.0438177294187,35.2434407298711,13926.2509515425,0.0,1.0
2025-09-24,34.8284,34.89,34.808945,34.89,661,34.7627485447817,34.8242324289211,34.7433302174127,34.8242324289211,662.248336616519,0.0,1.0
2025-09-25,34.4178,34.503,34.38,34.4765,5869,34.4178,34.503,34.38,34.4765,5869,0.065,1.0
2025-09-26,34.69,34.69,34.53,34.53,2979,34.69,34.69,34.53,34.53,2979,0.0,1.0
2025-09-29,34.8277,34.85,34.769,34.78,3926,34.8277,34.85,34.769,34.78,3926,0.0,1.0
2025-09-30,35.2104,35.2104,34.89,34.89,1502,35.2104,35.2104,34.89,34.89,1502,0.0,1.0
2025-10-01,35.6809,35.71,35.44,35.44,3505,35.6809,35.71,35.44,35.44,3505,0.0,1.0
2025-10-02,35.8646,35.93,35.72,35.93,4725,35.8646,35.93,35.72,35.93,4725,0.0,1.0
2025-10-03,36.0579,36.1,35.96,35.96,3095,36.0579,36.1,35.96,35.96,3095,0.0,1.0
2025-10-06,35.9617,35.9946,35.94,35.94,1676,35.9617,35.9946,35.94,35.94,1676,0.0,1.0
2025-10-07,35.7459,35.8899,35.7459,35.8899,1422,35.7459,35.8899,35.7459,35.8899,1422,0.0,1.0
2025-10-08,35.8884,35.98,35.8241,35.98,4710,35.8884,35.98,35.8241,35.98,4710,0.0,1.0
2025-10-09,35.5489,35.86,35.4986,35.86,3487,35.5489,35.86,35.4986,35.86,3487,0.0,1.0
2025-10-10,35.1577,35.6,35.1577,35.6,2326,35.1577,35.6,35.1577,35.6,2326,0.0,1.0
2025-10-13,35.3008,35.329,35.15,35.2,2943,35.3008,35.329,35.15,35.2,2943,0.0,1.0
2025-10-14,35.4017,35.47,35.02,35.02,12609,35.4017,35.47,35.02,35.02,12609,0.0,1.0
2025-10-15,35.51,35.54,35.4,35.43,17774,35.51,35.54,35.4,35.43,17774,0.0,1.0
2025-10-16,35.68,36.0,35.68,35.82,19996,35.68,36.0,35.68,35.82,19996,0.0,1.0
2025-10-17,36.052,36.07,35.75,35.79,9742,36.052,36.07,35.75,35.79,9742,0.0,1.0
2025-10-20,36.115,36.125,35.98,35.98,9221,36.115,36.125,35.98,35.98,9221,0.0,1.0
2025-10-21,35.87,36.0869,35.87,35.99,16495,35.87,36.0869,35.87,35.99,16495,0.0,1.0
2025-10-22,35.93,35.96,35.85,35.86,16500,35.93,35.96,35.85,35.86,16500,0.0,1.0
2025-10-23,35.99,36.035,35.93,36.03,12933,35.99,36.035,35.93,36.03,12933,0.0,1.0
2025-10-24,35.9824,36.03,35.97,36.0,8104,35.9824,36.03,35.97,36.0,8104,0.0,1.0
2025-10-27,36.1496,36.1496,35.97,35.98,5766,36.1496,36.1496,35.97,35.98,5766,0.0,1.0
2025-10-28,35.9049,36.04,35.9049,35.96,12168,35.9049,36.04,35.9049,35.96,12168,0.0,1.0
2025-10-29,35.6761,35.92,35.59,35.89,13623,35.6761,35.92,35.59,35.89,13623,0.0,1.0
2025-10-30,35.5548,35.6199,35.43,35.43,9826,35.5548,35.6199,35.43,35.43,9826,0.0,1.0
2025-10-31,35.3504,35.38,35.221,35.36,9461,35.3504,35.38,35.221,35.36,9461,0.0,1.0
2025-11-03,35.345,35.345,35.249,35.3,3280,35.345,35.345,35.249,35.3,3280,0.0,1.0
2025-11-04,34.9752,35.11,34.94,34.94,7698,34.9752,35.11,34.94,34.94,7698,0.0,1.0
2025-11-05,35.3549,35.3549,35.1,35.1,8474,35.3549,35.3549,35.1,35.1,8474,0.0,1.0
2025-11-06,35.1955,35.32,35.1,35.27,9465,35.1955,35.32,35.1,35.27,9465,0.0,1.0
2025-11-07,35.3021,35.3021,35.02,35.02,11465,35.3021,35.3021,35.02,35.02,11465,0.0,1.0
2025-11-10,35.7394,35.7394,35.51,35.61,10007,35.7394,35.7394,35.51,35.61,10007,0.0,1.0
2025-11-11,36.2581,36.3,36.115,36.13,9992,36.2581,36.3,36.115,36.13,9992,0.0,1.0
2025-11-12,36.4591,36.5,36.37,36.37,4313,36.4591,36.5,36.37,36.37,4313,0.0,1.0
2025-11-13,36.1957,36.6,36.1957,36.6,28493,36.1957,36.6,36.1957,36.6,28493,0.0,1.0
2025-11-14,35.92,36.04,35.86,35.86,16634,35.92,36.04,35.86,35.86,16634,0.0,1.0
2025-11-17,35.5263,35.83,35.44,35.78,6050,35.5263,35.83,35.44,35.78,6050,0.0,1.0
2025-11-18,35.3031,35.38,35.18,35.27,4220,35.3031,35.38,35.18,35.27,4220,0.0,1.0
2025-11-19,35.309,35.37,35.2,35.36,3218,35.309,35.37,35.2,35.36,3218,0.0,1.0
2025-11-20,34.78,35.49,34.77,35.45,25335,34.78,35.49,34.77,35.45,25335,0.0,1.0
2025-11-21,35.3722,35.465,35.07,35.12,102752,35.3722,35.465,35.07,35.12,102752,0.0,1.0
2025-11-24,35.2582,35.34,35.1,35.25,16172,35.2582,35.34,35.1,35.25,16172,0.0,1.0
2025-11-25,35.838,35.84,35.52,35.52,6920,35.838,35.84,35.52,35.52,6920,0.0,1.0
2025-11-26,36.1524,36.23,35.95,35.95,10678,36.1524,36.23,35.95,35.95,10678,0.0,1.0