date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-12-17,24.61,24.69,24.4001,24.4001,13576,16.76538398746,16.8198834071673,16.6223911350029,16.6223911350029,19928.2855823583,0.0,1.0
2014-12-18,24.78,25.34,24.7,25.34,9436,16.881195254338,17.2626911922891,16.8266958346307,17.2626911922891,13851.1566555048,0.0,1.0
2014-12-19,24.88,25.08,24.792,25.08,6169,16.9493195289721,17.0855680782404,16.8893701672941,17.0855680782404,9055.50926322693,0.0,1.0
2014-12-22,24.92,25.0,24.8899,25.0,15115,16.9765692388258,17.0310686585331,16.9560638321609,17.0310686585331,22187.3922051669,0.0,1.0
2014-12-23,24.8599,24.94,24.859,24.94,5209,16.9356265497707,16.9901940937526,16.935013431299,16.9901940937526,7646.31994685507,0.0,1.0
2014-12-24,24.88,25.45,24.836,25.45,7534,16.9493195289721,17.3376278943867,16.9193448481331,17.3376278943867,11059.2003224431,0.0,1.0
2014-12-26,24.91,24.94,24.91,24.9394,4700,16.9697568113624,16.9901940937526,16.9697568113624,16.9897853481048,6899.15602807042,0.0,1.0
2014-12-29,24.78,24.91,24.75,24.91,14447,16.9765855886517,17.0656475792298,16.9560328215952,17.0656475792298,21087.671494986,0.140024,1.0
2014-12-30,24.77,24.789,24.744,24.77,6299,16.9697346662995,16.9827514187687,16.9519222681839,16.9697346662995,9194.38241482086,0.0,1.0
2014-12-31,24.67,24.76,24.67,24.759,17792,16.9012254427779,16.9628837439474,16.9012254427779,16.9621986517122,25970.2257381319,0.0,1.0
2015-01-02,24.662,24.95,24.6148,24.95,22915,16.8957447048962,17.0930512686384,16.863408351394,17.0930512686384,33448.0509661247,0.0,1.0
2015-01-05,24.52,24.83,24.487,24.83,79137,16.7984616074956,17.0108402004125,16.7758535637334,17.0108402004125,115512.913345241,0.0,1.0
2015-01-06,24.43,25.08,24.4116,25.08,10449,16.7368033063261,17.1821132592165,16.7241976091981,17.1821132592165,15251.9609227596,0.0,1.0
2015-01-07,24.61,24.62,24.44,24.44,20814,16.860119908665,16.8669708310171,16.7436542286783,16.7436542286783,30381.3106178887,0.0,1.0
2015-01-08,24.76,24.8,24.69,24.8,16775,16.9628837439474,16.990287433356,16.9149272874823,16.990287433356,24485.7540893188,0.0,1.0
2015-01-09,24.7299,24.99,24.63,24.99,9938,16.9422624676674,17.1204549580471,16.8738217533693,17.1204549580471,14506.0759546737,0.0,1.0
2015-01-12,24.66,24.78,24.631,24.78,16877,16.8943745204258,16.9765855886517,16.8745068456045,16.9765855886517,24634.6391514417,0.0,1.0
2015-01-13,24.64,24.759,24.5501,24.7427,9065,16.8806726757215,16.9621986517122,16.8190828837756,16.9510316482781,13231.7949817988,0.0,1.0
2015-01-14,24.68,24.68,24.567,24.67,19940,16.9080763651301,16.9080763651301,16.8306609425507,16.9012254427779,29105.5699875421,0.0,1.0
2015-01-15,24.65,24.71,24.644,24.71,42058,16.8875235980736,16.9286291321866,16.8834130446623,16.9286291321866,61390.2739486482,0.0,1.0
2015-01-16,24.71,24.71,24.46,24.46,7472,16.9286291321866,16.9286291321866,16.7573560733826,16.7573560733826,10906.5606292334,0.0,1.0
2015-01-20,24.73,24.83,24.6936,24.83,14365,16.9423309768909,17.0108402004125,16.917393619529,17.0108402004125,20967.979582299,0.0,1.0
2015-01-21,24.796,24.97,24.77,24.97,21240,16.9875470644152,17.1067531133427,16.9697346662995,17.1067531133427,31003.1247008722,0.0,1.0
2015-01-22,24.945,24.95,24.854,24.899,47801,17.0896258074623,17.0930512686384,17.0272824140577,17.0581115646424,69773.0868091525,0.0,1.0
2015-01-23,24.92,25.05,24.84,25.05,46769,17.0724985015819,17.16156049216,17.0176911227647,17.16156049216,68266.7202982627,0.0,1.0
2015-01-26,24.96,24.98,24.9001,24.98,34718,17.0999021909906,17.1136040356949,17.0588651661011,17.1136040356949,50676.3881056913,0.0,1.0
2015-01-27,24.949,25.0,24.91,25.0,27441,17.0923661764032,17.1273058803992,17.0656475792298,17.1273058803992,40054.4606834575,0.0,1.0
2015-01-28,24.84,24.969,24.81,24.969,20863,17.0176911227647,17.1060680211075,16.9971383557082,17.1060680211075,30452.8338340064,0.0,1.0
2015-01-29,24.88,24.97,24.77,24.97,17367,17.0450948121733,17.1067531133427,16.9697346662995,17.1067531133427,25349.87131262,0.0,1.0
2015-01-30,24.768,24.85,24.751,24.79,52021,16.9683644818291,17.0245420451168,16.9567179138304,16.9834365110039,75932.8413401167,0.0,1.0
2015-02-02,24.9,24.9,24.7301,24.8,35430,17.0587966568776,17.0587966568776,16.9423994861144,16.990287433356,51715.6642256076,0.0,1.0
2015-02-03,25.08,25.08,24.96,24.99,49907,17.1821132592165,17.1821132592165,17.0999021909906,17.1204549580471,72847.1254447473,0.0,1.0
2015-02-04,24.97,25.08,24.96,25.08,25622,17.1067531133427,17.1821132592165,17.0999021909906,17.1821132592165,37399.343742267,0.0,1.0
2015-02-05,25.074,25.08,25.01,25.0299,33804,17.1780027058052,17.1821132592165,17.1341568027514,17.1477901382322,49342.261176473,0.0,1.0
2015-02-06,24.89,25.06,24.85,25.06,9849,17.0519457345255,17.1684114145122,17.0245420451168,17.1684114145122,14376.1664396841,0.0,1.0
2015-02-09,24.84,24.96,24.84,24.96,27149,17.0176911227647,17.0999021909906,17.0176911227647,17.0999021909906,39628.240701694,0.0,1.0
2015-02-10,24.87,24.88,24.82,24.84,25706,17.0382438898211,17.0450948121733,17.0039892780603,17.0176911227647,37521.9549698976,0.0,1.0
2015-02-11,24.82,24.84,24.76,24.828,32752,17.0039892780603,17.0176911227647,16.9628837439474,17.0094700159421,47806.7015161474,0.0,1.0
2015-02-12,25.04,25.04,24.92,24.96,37742,17.1547095698079,17.1547095698079,17.0724985015819,17.0999021909906,55090.3923003916,0.0,1.0
2015-02-13,25.12,25.2,25.05,25.2,25748,17.2095169486251,17.2643243274424,17.16156049216,17.2643243274424,37583.2605837129,0.0,1.0
2015-02-17,25.078,25.16,25.0414,25.16,49075,17.1807430747461,17.2369206380338,17.1556686989372,17.2369206380338,71632.6904282158,0.0,1.0
2015-02-18,25.114,25.14,25.03,25.14,40642,17.2054063952138,17.2232187933295,17.1478586474557,17.2232187933295,59323.3989685901,0.0,1.0
2015-02-19,25.08,25.12,25.05,25.12,41532,17.1821132592165,17.2095169486251,17.16156049216,17.2095169486251,60622.4941184853,0.0,1.0
2015-02-20,25.17,25.18,25.0699,25.17,34628,17.2437715603859,17.2506224827381,17.1751938276408,17.2437715603859,50545.0189332301,0.0,1.0
2015-02-23,25.1297,25.15,25.07,25.15,30243,17.2161623433067,17.2300697156816,17.1752623368643,17.2300697156816,44144.4209194201,0.0,1.0
2015-02-24,25.24,25.24,25.1,25.1,64331,17.291728016851,17.291728016851,17.1958151039208,17.1958151039208,93901.2248178823,0.0,1.0
2015-02-25,25.246,25.28,25.212,25.24,21035,17.2958385702623,17.3191317062597,17.272545434265,17.291728016851,30703.8949191549,0.0,1.0
2015-02-26,25.2129,25.26,25.2,25.25,22112,17.2731620172767,17.3054298615554,17.2643243274424,17.2985789392032,32275.9460162753,0.0,1.0
2015-02-27,25.22,25.25,25.2,25.2099,12174,17.2780261721467,17.2985789392032,17.2643243274424,17.271106740571,17769.8700616017,0.0,1.0
2015-03-02,25.19,25.36,25.15,25.36,58859,17.2574734050903,17.373939085077,17.2300697156816,17.373939085077,85913.9791322334,0.0,1.0
2015-03-03,25.0925,25.17,25.0925,25.17,12283,17.1906769121567,17.2437715603859,17.1906769121567,17.2437715603859,17928.972726027,0.0,1.0
2015-03-04,25.04,25.09,24.95,25.09,26514,17.1547095698079,17.1889641815687,17.0930512686384,17.1889641815687,38701.3582071057,0.0,1.0
2015-03-05,25.0001,25.04,25.0,25.03,17095,17.1273743896227,17.1547095698079,17.1273058803992,17.1478586474557,24952.8444802925,0.0,1.0
2015-03-06,24.7483,24.95,24.738,24.95,18101,16.9548681647954,17.0930512686384,16.9478117147726,17.0930512686384,26421.2598969156,0.0,1.0
2015-03-09,24.78,24.81,24.72,24.81,12266,16.9765855886517,16.9971383557082,16.9354800545387,16.9971383557082,17904.1585490066,0.0,1.0
2015-03-10,24.5497,24.75,24.5401,24.75,17305,16.8188088468815,16.9560328215952,16.8122319614234,16.9560328215952,25259.3725493688,0.0,1.0
2015-03-11,24.5745,24.584,24.51,24.53,27924,16.8357991343148,16.8423075105494,16.7916106851434,16.8053125298477,40759.4752423333,0.0,1.0
2015-03-12,24.7,24.8,24.6586,24.8,3131,16.9217782098344,16.990287433356,16.8934153912965,16.990287433356,4570.18754418226,0.0,1.0
2015-03-13,24.53,24.608,24.51,24.608,6312,16.8053125298477,16.8587497241946,16.7916106851434,16.8587497241946,9213.35796195414,0.0,1.0
2015-03-16,24.69,24.71,24.62,24.71,9340,16.9149272874823,16.9286291321866,16.8669708310171,16.9286291321866,13633.2007865417,0.0,1.0
2015-03-17,24.69,24.69,24.51,24.51,19183,16.9149272874823,16.9149272874823,16.7916106851434,16.7916106851434,28000.6092813951,0.0,1.0
2015-03-18,24.9642,25.02,24.64,24.74,8879,17.1027795783785,17.1410077251035,16.8806726757215,16.9491818992431,12960.2986920454,0.0,1.0
2015-03-19,24.9,24.96,24.8549,24.96,5704,17.0587966568776,17.0999021909906,17.0278989970694,17.0999021909906,8325.88621910432,0.0,1.0
2015-03-20,25.15,25.15,24.9,24.9,16916,17.2300697156816,17.2300697156816,17.0587966568776,17.0587966568776,24691.5657928416,0.0,1.0
2015-03-23,25.22,25.24,25.15,25.15,15209,17.2780261721467,17.291728016851,17.2300697156816,17.2300697156816,22199.9304884919,0.0,1.0
2015-03-24,25.225,25.43,25.17,25.43,7836,17.2814516333228,17.4218955415421,17.2437715603859,17.4218955415421,11437.8759489659,0.0,1.0
2015-03-25,25.07,25.24,25.0665,25.24,9702,17.1752623368643,17.291728016851,17.1728645140411,17.291728016851,14161.5967913307,0.0,1.0
2015-03-26,24.98,25.07,24.95,25.07,27221,17.1136040356949,17.1752623368643,17.0930512686384,17.1752623368643,39733.3360396631,0.0,1.0
2015-03-27,24.94,24.97,24.86,24.97,19175,17.1327927841111,17.153401596602,17.077835950802,17.153401596602,27912.8164348958,0.068009,1.0
2015-03-30,25.02,25.03,24.989,25.0,22705,17.1877496174202,17.1946192215838,17.1664538445129,17.1740104090929,33051.394897226,0.0,1.0
2015-03-31,24.94,25.01,24.91,25.01,11573,17.1327927841111,17.1808800132565,17.1121839716202,17.1808800132565,16846.6766415149,0.0,1.0
2015-04-01,25.05,25.05,24.98,24.99,19764,17.2083584299111,17.2083584299111,17.1602712007656,17.1671408049292,28770.2166372506,0.0,1.0
2015-04-02,25.16,25.17,25.09,25.146,23456,17.2839240757111,17.2907936798747,17.2358368465656,17.274306629882,34144.6165474272,0.0,1.0
2015-04-06,25.31,25.37,25.2801,25.37,26789,17.3869681381656,17.4281857631475,17.3664280217164,17.4281857631475,38996.4244836728,0.0,1.0
2015-04-07,25.27,25.39,25.249,25.39,14223,17.3594897215111,17.4419249714747,17.3450635527674,17.4419249714747,20704.2497081368,0.0,1.0
2015-04-08,25.3436,25.37,25.307,25.36,13510,17.4100500081555,17.4281857631475,17.3849072569165,17.4213161589838,19666.344200023,0.0,1.0
2015-04-09,25.36,25.36,25.33,25.345,9019,17.4213161589838,17.4213161589838,17.4007073464929,17.4110117527384,13128.8496180613,0.0,1.0
2015-04-10,25.34,25.37,25.28,25.28,8355,17.4075769506565,17.4281857631475,17.3663593256747,17.3663593256747,12162.2728194814,0.0,1.0
2015-04-13,25.34,25.3496,25.28,25.28,5429,17.4075769506565,17.4141717706536,17.3663593256747,17.3663593256747,7902.92987875097,0.0,1.0
2015-04-14,25.41,25.414,25.3501,25.36,6180,17.455664179802,17.4584120214675,17.4145152508618,17.4213161589838,8996.15152895209,0.0,1.0
2015-04-15,25.49,25.5,25.41,25.4101,3070,17.5106210131111,17.5174906172747,17.455664179802,17.4557328758436,4468.96200548267,0.0,1.0
2015-04-16,25.55,25.58,25.45,25.51,17291,17.5518386380929,17.5724474505838,17.4831425964566,17.5243602214384,25170.3003377202,0.0,1.0
2015-04-17,25.3707,25.4,25.3,25.4,12181,17.4286666354389,17.4487945756384,17.380098534002,17.4487945756384,17731.7349149135,0.0,1.0
2015-04-20,25.39,25.56,25.374,25.56,4105,17.4419249714747,17.5587082422566,17.4309336048129,17.5587082422566,5975.59903338971,0.0,1.0
2015-04-21,25.4,25.52,25.3901,25.52,30690,17.4487945756384,17.531229825602,17.4419936675164,17.531229825602,44675.0631753299,0.0,1.0
2015-04-22,25.37,25.51,25.36,25.51,18424,17.4281857631475,17.5243602214384,17.4213161589838,17.5243602214384,26819.5947846946,0.0,1.0
2015-04-23,25.53,25.55,25.37,25.44,17337,17.5380994297657,17.5518386380929,17.4281857631475,17.4762729922929,25237.2619834048,0.0,1.0
2015-04-24,25.61,25.61,25.534,25.6,11765,17.5930562630748,17.5930562630748,17.5408472714311,17.5861866589111,17126.1687278513,0.0,1.0
2015-04-27,25.65,25.7,25.61,25.7,15763,17.6205346797293,17.6548827005475,17.5930562630748,17.6548827005475,22946.0091506265,0.0,1.0
2015-04-28,25.66,25.67,25.59,25.62,13948,17.6274042838929,17.6342738880566,17.5793170547475,17.5999258672384,20303.935521978,0.0,1.0
2015-04-29,25.54,25.71,25.515,25.71,4390,17.5449690339293,17.6617523047111,17.5277950235202,17.6617523047111,6390.47009904525,0.0,1.0
2015-04-30,25.41,25.5,25.41,25.5,10843,17.455664179802,17.5174906172747,17.455664179802,17.5174906172747,15784.0244382569,0.0,1.0
2015-05-01,25.48,25.5,25.4419,25.47,12496,17.5037514089475,17.5174906172747,17.477578217084,17.4968818047838,18190.2766190591,0.0,1.0
2015-05-04,25.51,25.62,25.45,25.62,22073,17.5243602214384,17.5999258672384,17.4831425964566,17.5999258672384,32131.4001130355,0.0,1.0
2015-05-05,25.38,25.51,25.3601,25.51,11178,17.4350553673111,17.5243602214384,17.4213848550255,17.5243602214384,16271.6799013959,0.0,1.0
2015-05-06,25.31,25.49,25.26,25.49,24272,17.3869681381656,17.5106210131111,17.3526201173475,17.5106210131111,35332.4579143569,0.0,1.0
2015-05-07,25.3144,25.34,25.25,25.26,6796,17.3899907639976,17.4075769506565,17.3457505131838,17.3526201173475,9892.85530594798,0.0,1.0
2015-05-08,25.54,25.57,25.492,25.539,17204,17.5449690339293,17.5655778464202,17.5119949339438,17.5442820735129,25043.655486099,0.0,1.0
2015-05-11,25.38,25.59,25.38,25.59,6387,17.4350553673111,17.5793170547475,17.4350553673111,17.5793170547475,9297.47893453349,0.0,1.0
2015-05-12,25.38,25.39,25.348,25.38,6977,17.4350553673111,17.4419249714747,17.4130726339875,17.4350553673111,10156.334824838,0.0,1.0
2015-05-13,25.41,25.484,25.408,25.44,27363,17.455664179802,17.5064992506129,17.4542902589693,17.4762729922929,39831.9893667825,0.0,1.0
2015-05-14,25.57,25.57,25.39,25.39,17364,17.5655778464202,17.5655778464202,17.4419249714747,17.4419249714747,25276.565558046,0.0,1.0
2015-05-15,25.69,25.7,25.58,25.7,16802,17.6480130963838,17.6548827005475,17.5724474505838,17.6548827005475,24458.4689303323,0.0,1.0
2015-05-18,25.5999,25.61,25.57,25.609,9431,17.5861179628695,17.5930562630748,17.5655778464202,17.5923693026584,13728.5930533248,0.0,1.0
2015-05-19,25.51,25.72,25.484,25.72,7394,17.5243602214384,17.6686219088748,17.5064992506129,17.6686219088748,10763.3566998498,0.0,1.0
2015-05-20,25.51,25.51,25.474,25.474,7867,17.5243602214384,17.5243602214384,17.4996296464493,17.4996296464493,11451.897100043,0.0,1.0
2015-05-21,25.5158,25.54,25.48,25.4955,9527,17.5283445918533,17.5449690339293,17.5037514089475,17.5143992954011,13868.339096493,0.0,1.0
2015-05-22,25.49,25.51,25.45,25.499,11392,17.5106210131111,17.5243602214384,17.4831425964566,17.5168036568584,16583.197122625,0.0,1.0
2015-05-26,25.294,25.39,25.2901,25.39,14361,17.3759767715038,17.4419249714747,17.37329762588,17.4419249714747,20905.1346451911,0.0,1.0
2015-05-27,25.384,25.384,25.29,25.29,1689,17.4378032089766,17.4378032089766,17.3732289298384,17.3732289298384,2458.6569469903,0.0,1.0
2015-05-28,25.31,25.34,25.27,25.3,9032,17.3869681381656,17.4075769506565,17.3594897215111,17.380098534002,13147.773561407,0.0,1.0
2015-05-29,25.27,25.32,25.2163,25.315,19631,17.3594897215111,17.3938377423293,17.3225999471524,17.3904029402475,28576.6101399447,0.0,1.0
2015-06-01,25.21,25.44,25.1737,25.44,9451,17.3182720965293,17.4762729922929,17.2933354334153,17.4762729922929,13757.7068123181,0.0,1.0
2015-06-02,25.24,25.27,25.2006,25.2099,15769,17.3388809090202,17.3594897215111,17.3118146686154,17.3182034004876,22954.7432783245,0.0,1.0
2015-06-03,25.15,25.24,25.138,25.24,11844,17.2770544715474,17.3388809090202,17.2688109465511,17.3388809090202,17241.1680758752,0.0,1.0
2015-06-04,25.05,25.16,25.0301,25.16,17304,17.2083584299111,17.2839240757111,17.1946879176254,17.2839240757111,25189.2242810658,0.0,1.0
2015-06-05,24.9102,24.98,24.8,24.98,15508,17.1123213637034,17.1602712007656,17.0366183258201,17.1602712007656,22574.808723461,0.0,1.0
2015-06-08,24.9,24.96,24.84,24.84,11707,17.1053143674565,17.1465319924383,17.0640967424747,17.0640967424747,17041.7388267706,0.0,1.0
2015-06-09,24.839,25.01,24.801,25.01,6427,17.0634097820583,17.1808800132565,17.0373052862365,17.1808800132565,9355.70645252025,0.0,1.0
2015-06-10,24.99,25.01,24.8,24.8,13023,17.1671408049292,17.1808800132565,17.0366183258201,17.0366183258201,18957.4241685345,0.0,1.0
2015-06-11,25.0399,25.0399,24.97,24.98,4254,17.2014201297058,17.2014201297058,17.153401596602,17.1602712007656,6192.49653789032,0.0,1.0
2015-06-12,24.97,24.98,24.949,24.98,4819,17.153401596602,17.1602712007656,17.1389754278583,17.1602712007656,7014.96022945308,0.0,1.0
2015-06-15,24.88,24.93,24.83,24.93,6063,17.0915751591292,17.1259231799474,17.0572271383111,17.1259231799474,8825.83603884088,0.0,1.0
2015-06-16,24.93,24.93,24.81,24.81,11793,17.1259231799474,17.1259231799474,17.0434879299838,17.0434879299838,17166.9279904421,0.0,1.0
2015-06-17,24.98,24.98,24.81,24.9,4100,17.1602712007656,17.1602712007656,17.0434879299838,17.1053143674565,5968.32059364136,0.0,1.0
2015-06-18,25.09,25.09,24.93,24.93,6910,17.2358368465656,17.2358368465656,17.1259231799474,17.1259231799474,10058.8037322102,0.0,1.0
2015-06-19,25.09,25.09,25.01,25.01,14788,17.2358368465656,17.2358368465656,17.1808800132565,17.1808800132565,21526.7133996996,0.0,1.0
2015-06-22,25.1101,25.164,25.1001,25.1599,3451,17.2496447509345,17.2866719173765,17.2427751467709,17.2838553796694,5023.57911430642,0.0,1.0
2015-06-23,25.16,25.5,25.0201,25.5,7071,17.2839240757111,17.5174906172747,17.1878183134618,17.5174906172747,10293.1694921068,0.0,1.0
2015-06-24,25.077,25.18,25.0695,25.18,12789,17.2269063611529,17.2976632840384,17.2217541580302,17.2976632840384,18616.793188312,0.0,1.0
2015-06-25,25.06,25.07,25.04,25.04,13435,17.2152280340747,17.2220976382383,17.2014888257474,17.2014888257474,19557.1676037979,0.0,1.0
2015-06-26,24.8375,24.91,24.8162,24.91,3187,17.1398300066163,17.1898607132285,17.125131330053,17.1898607132285,4618.31374461963,0.112744,1.0
2015-06-29,24.68,24.78,24.68,24.69,11401,17.0311426094933,17.1001504806825,17.0311426094933,17.0380433966122,16521.3037346748,0.0,1.0
2015-06-30,24.7,24.77,24.66,24.77,8528,17.0449441837312,17.0932496935636,17.0173410352555,17.0932496935636,12358.0105472595,0.0,1.0
2015-07-01,24.69,24.78,24.69,24.78,4480,17.0380433966122,17.1001504806825,17.0380433966122,17.1001504806825,6492.0130454647,0.0,1.0
2015-07-02,24.74,24.8,24.74,24.7401,8175,17.0725473322068,17.1139520549203,17.0725473322068,17.072616340078,11846.4746979183,0.0,1.0
2015-07-06,24.61,24.67,24.55,24.63,20210,16.9828370996609,17.0242418223744,16.9414323769474,16.9966386738987,29286.5142073306,0.0,1.0
2015-07-07,24.5,24.73,24.41,24.73,8081,16.9069284413528,17.0656465450879,16.8448213572825,17.0656465450879,11710.2583527679,0.0,1.0
2015-07-08,24.31,24.5,24.28,24.5,37144,16.7758134860933,16.9069284413528,16.7551111247365,16.9069284413528,53825.7438751652,0.0,1.0
2015-07-09,24.4409,24.63,24.4409,24.62,6048,16.8661447894799,16.9966386738987,16.8661447894799,16.9897378867798,8764.21761137735,0.0,1.0
2015-07-10,24.66,24.67,24.5988,24.66,8973,17.0173410352555,17.0242418223744,16.9751082180877,17.0173410352555,13002.8645216416,0.0,1.0
2015-07-13,24.717,24.88,24.25,24.88,24679,17.0566755218333,17.1691583518717,16.7344087633798,17.1691583518717,35762.5870421926,0.0,1.0
2015-07-14,24.761,24.84,24.72,24.84,5662,17.0870389851566,17.141555203396,17.058745757969,17.141555203396,8204.86113022789,0.0,1.0
2015-07-15,24.67,24.84,24.67,24.84,7263,17.0242418223744,17.141555203396,17.0242418223744,17.141555203396,10524.8863279487,0.0,1.0
2015-07-16,24.8299,24.83,24.77,24.81,6421,17.1345854084059,17.1346544162771,17.0932496935636,17.1208528420393,9304.73566181445,0.0,1.0
2015-07-17,24.799,24.799,24.741,24.75,908,17.1132619762085,17.1132619762085,17.0732374109187,17.0794481193257,1315.79192975043,0.0,1.0
2015-07-20,24.7299,24.77,24.6601,24.6601,3943,17.0655775372167,17.0932496935636,17.0174100431267,17.0174100431267,5713.8409460418,0.0,1.0
2015-07-21,24.73,24.9,24.6705,24.9,4824,17.0656465450879,17.1829599261095,17.0245868617303,17.1829599261095,6990.50690431287,0.0,1.0
2015-07-22,24.664,24.664,24.6299,24.63,788,17.020101350103,17.020101350103,16.9965696660275,16.9966386738987,1141.89872317549,0.0,1.0
2015-07-23,24.61,24.62,24.57,24.57,2221,16.9828370996609,16.9897378867798,16.9552339511852,16.9552339511852,3218.4734316913,0.0,1.0
2015-07-24,24.4301,24.57,24.424,24.57,6937,16.8586919393915,16.9552339511852,16.854482459249,16.9552339511852,10052.4764500867,0.0,1.0
2015-07-27,24.345,24.37,24.27,24.27,4427,16.7999662410095,16.8172182088068,16.7482103376176,16.7482103376176,6415.21021256075,0.0,1.0
2015-07-28,24.432,24.432,24.29,24.33,7112,16.8600030889441,16.8600030889441,16.7620119118554,16.7896150603311,10306.0707096752,0.0,1.0
2015-07-29,24.48,24.526,24.4128,24.43,8793,16.8931268671149,16.924870487862,16.8467535776758,16.8586229315203,12742.0247117792,0.0,1.0
2015-07-30,24.485,24.485,24.4301,24.4545,947,16.8965772606744,16.8965772606744,16.8586919393915,16.8755298599617,1372.30722188729,0.0,1.0
2015-07-31,24.55,24.59,24.5,24.56,4819,16.9414323769474,16.969035525423,16.9069284413528,16.9483331640663,6983.26135403889,0.0,1.0
2015-08-03,24.48,24.6,24.431,24.6,2453,16.8931268671149,16.975936312542,16.8593130102322,16.975936312542,3554.66696440288,0.0,1.0
2015-08-04,24.4299,24.49,24.4005,24.41,4282,16.8585539236491,16.9000276542338,16.8382656095195,16.8448213572825,6205.08925461603,0.0,1.0
2015-08-05,24.4077,24.483,24.4077,24.483,1847,16.8432341762451,16.8951971032506,16.8432341762451,16.8951971032506,2676.5062711994,0.0,1.0
2015-08-06,24.328,24.4,24.311,24.4,2381,16.7882349029073,16.8379205701636,16.7765035648052,16.8379205701636,3450.33104045791,0.0,1.0
2015-08-07,24.33,24.33,24.2901,24.2901,1222,16.7896150603311,16.7896150603311,16.7620809197266,16.7620809197266,1770.81248695488,0.0,1.0
2015-08-10,24.509,24.509,24.44,24.44,535,16.9131391497598,16.9131391497598,16.8655237186392,16.8655237186392,775.273879313304,0.0,1.0
2015-08-11,24.355,24.355,24.355,24.355,421,16.8068670281284,16.8068670281284,16.8068670281284,16.8068670281284,610.075333067106,0.0,1.0
2015-08-12,24.288,24.29,24.24,24.25,7865,16.7606317544317,16.7620119118554,16.7275079762609,16.7344087633798,11397.250580933,0.0,1.0
2015-08-13,24.29,24.3,24.27,24.27,4946,16.7620119118554,16.7689126989744,16.7482103376176,16.7482103376176,7167.29833099742,0.0,1.0
2015-08-14,24.3199,24.32,24.295,24.295,6046,16.782645265341,16.7827142732122,16.7654623054149,16.7654623054149,8761.31939126775,0.0,1.0
2015-08-17,24.3,24.3,24.21,24.21,8252,16.7689126989744,16.7689126989744,16.7068056149041,16.7068056149041,11958.0561721372,0.0,1.0
2015-08-18,24.19,24.31,24.19,24.31,9087,16.6930040406663,16.7758134860933,16.6930040406663,16.7758134860933,13168.0630678878,0.0,1.0
2015-08-19,24.1422,24.1422,24.11,24.11,2428,16.6600182782378,16.6600182782378,16.6377977437149,16.6377977437149,3518.4392130331,0.0,1.0
2015-08-20,24.01,24.07,23.912,24.07,7826,16.5687898725257,16.6101945952392,16.5011621587603,16.6101945952392,11340.7352887961,0.0,1.0
2015-08-21,23.68,23.92,23.68,23.92,3780,16.3410638976014,16.5066827884554,16.3410638976014,16.5066827884554,5477.63600711081,0.0,1.0
2015-08-24,23.18,23.39,21.61,23.01,35386,15.9960245416554,16.1409410711527,14.912600963985,15.8787111606338,51278.2083988422,0.0,1.0
2015-08-25,23.4103,24.18,23.02,24.18,7504,16.1549496690041,16.6861032535473,15.8856119477527,16.6861032535473,10874.1218511533,0.0,1.0
2015-08-26,23.34,23.3904,23.17,23.25,25775,16.1064371355581,16.1412171026375,15.9891237545365,16.0443300514878,37350.8116622438,0.0,1.0
2015-08-27,23.63,23.7086,23.53,23.5488,11926,16.3065599620068,16.3608001487615,16.2375520908176,16.2505255706011,17282.0865134401,0.0,1.0
2015-08-28,23.66,23.72,23.6,23.6,3598,16.3272623233635,16.368667046077,16.28585760065,16.28585760065,5213.89797713883,0.0,1.0
2015-08-31,23.6101,23.6701,23.6064,23.67,1772,16.2928273956401,16.3342321183536,16.2902741044061,16.3341631104824,2567.82301709005,0.0,1.0
2015-09-01,23.31,23.41,23.29,23.4,13190,16.0857347742013,16.1547426453905,16.0719331999635,16.1478418582716,19113.7616226963,0.0,1.0
2015-09-02,23.4,23.4,23.35,23.35,2322,16.1478418582716,16.1478418582716,16.113337922677,16.113337922677,3364.83354722523,0.0,1.0
2015-09-03,23.5,23.61,23.46,23.61,5717,16.2168497294608,16.2927583877689,16.1892465809851,16.2927583877689,8284.56218324143,0.0,1.0
2015-09-04,23.303,23.48,23.25,23.48,6944,16.0809042232181,16.203048155223,16.0443300514878,16.203048155223,10062.6202204703,0.0,1.0
2015-09-08,23.51,23.52,23.31,23.31,6774,16.2237505165797,16.2306513036987,16.0857347742013,16.0857347742013,9816.27151115577,0.0,1.0
2015-09-09,23.5,23.5712,23.5,23.5712,2077,16.2168497294608,16.2659833337475,16.2168497294608,16.2659833337475,3009.80158380137,0.0,1.0
2015-09-10,23.55,23.5575,23.5,23.5,3319,16.2513536650554,16.2565292553946,16.2168497294608,16.2168497294608,4809.59627185207,0.0,1.0
2015-09-11,23.59,23.5901,23.527,23.527,4846,16.2789568135311,16.2790258214023,16.2354818546819,16.2354818546819,7022.38732551827,0.0,1.0
2015-09-14,23.534,23.57,23.5301,23.57,1311,16.2403124056651,16.2651552392932,16.2376210986888,16.2651552392932,1899.7832818313,0.0,1.0
2015-09-15,23.65,23.69,23.57,23.69,19012,16.3203615362446,16.3479646847203,16.2651552392932,16.3479646847203,27550.4803616908,0.0,1.0
2015-09-16,23.7499,23.7499,23.65,23.65,2836,16.3893003995626,16.3893003995626,16.3203615362446,16.3203615362446,4109.67611538791,0.0,1.0
2015-09-17,23.991,24.0,23.72,23.73,4343,16.5556783769998,16.5618890854068,16.368667046077,16.375567833196,6293.48496795827,0.0,1.0
2015-09-18,23.7,23.91,23.6901,23.91,8843,16.3548654718392,16.4997820013365,16.3480336925915,16.4997820013365,12814.4802145188,0.0,1.0
2015-09-21,23.63,23.7,23.61,23.693,8969,16.3065599620068,16.3548654718392,16.2927583877689,16.350034920856,12997.0680814225,0.0,1.0
2015-09-22,23.45,23.45,23.4101,23.424,2534,16.1823457938662,16.1823457938662,16.1548116532617,16.164403747357,3672.04487884096,0.0,1.0
2015-09-23,23.365,23.45,23.33,23.33,6379,16.1236891033554,16.1823457938662,16.0995363484392,16.0995363484392,9243.87303951322,0.0,1.0
2015-09-24,23.34,23.3798,23.13,23.13,8743,16.1064371355581,16.1339022682914,15.9615206060608,15.9615206060608,12669.5692090397,0.0,1.0
2015-09-25,23.3599,23.4453,23.3599,23.425,8498,16.1201697019247,16.1791024239203,16.1201697019247,16.1650938260689,12314.5372456159,0.0,1.0
2015-09-28,22.88,23.01,22.8501,23.01,7772,15.9471076220842,16.0377161881188,15.9262676518963,16.0377161881188,11150.8220935151,0.229114,1.0
2015-09-29,22.89,22.9341,22.84,22.88,7231,15.9540775117792,15.984814725334,15.9192280633043,15.9471076220842,10374.6261654925,0.0,1.0
2015-09-30,23.0235,23.06,23.0105,23.06,4852,16.047125539207,16.0725656365936,16.0380646826035,16.0725656365936,6961.37272230254,0.0,1.0
2015-10-01,23.0801,23.19,23.03,23.03,19229,16.0865751148805,16.1631742026282,16.0516559675087,16.0516559675087,27588.6719037831,0.0,1.0
2015-10-02,23.3101,23.3101,23.18,23.189,943,16.2468825778647,16.2468825778647,16.1562043129332,16.1624772136587,1352.96258803201,0.0,1.0
2015-10-05,23.538,23.538,23.4801,23.51,2001,16.405726364013,16.405726364013,16.3653707026792,16.3862106728671,2870.9206136289,0.0,1.0
2015-10-06,23.545,23.7,23.52,23.7,2854,16.4106052867995,16.5186385770715,16.3931805625621,16.5186385770715,4094.75633747969,0.0,1.0
2015-10-07,23.69,23.75,23.62,23.6301,3217,16.5116686873765,16.5534880255463,16.4628794595118,16.4699190481037,4615.56802301058,0.0,1.0
2015-10-08,23.808,23.81,23.74,23.74,1254,16.5939133857771,16.5953073637161,16.5465181358514,16.5465181358514,1799.16764092486,0.0,1.0
2015-10-09,23.85,23.854,23.85,23.854,1232,16.623186922496,16.625974878374,16.623186922496,16.625974878374,1767.60329634722,0.0,1.0
2015-10-12,23.8748,23.8748,23.8748,23.8748,400,16.6404722489395,16.6404722489395,16.6404722489395,16.6404722489395,573.89717413871,0.0,1.0
2015-10-13,23.79,23.81,23.7735,23.81,1491,16.5813675843262,16.5953073637161,16.5698672663295,16.5953073637161,2139.20171660204,0.0,1.0
2015-10-14,23.805,23.8599,23.65,23.65,1270,16.5918224188686,16.630087113294,16.4837891285967,16.4837891285967,1822.12352789041,0.0,1.0
2015-10-15,23.93,23.93,23.76,23.76,4602,16.6789460400557,16.6789460400557,16.5604579152413,16.5604579152413,6602.68698846586,0.0,1.0
2015-10-16,23.9667,23.9667,23.9189,23.9189,2593,16.7045255352363,16.7045255352363,16.6712094624943,16.6712094624943,3720.28843135417,0.0,1.0
2015-10-19,23.906,23.9399,23.8535,23.9399,2200,16.6622183047878,16.6858462308538,16.6256263838892,16.6858462308538,3156.4344577629,0.0,1.0
2015-10-20,23.8635,23.9,23.85,23.898,7011,16.6325962735842,16.6580363709708,16.623186922496,16.6566423930318,10058.9827197162,0.0,1.0
2015-10-21,23.83,23.9,23.81,23.89,3840,16.6092471431061,16.6580363709708,16.5953073637161,16.6510664812759,5509.4128717316,0.0,1.0
2015-10-22,23.9201,23.9765,23.914,23.9478,4340,16.6720458492577,16.7113560271373,16.6677942165438,16.6913524437128,6226.784339405,0.0,1.0
2015-10-23,23.94,23.958,23.83,23.83,6158,16.6859159297507,16.6984617312016,16.6092471431061,16.6092471431061,8835.14699586543,0.0,1.0
2015-10-26,23.94,23.944,23.94,23.944,2084,16.6859159297507,16.6887038856287,16.6859159297507,16.6887038856287,2990.00427726268,0.0,1.0
2015-10-27,23.8501,23.854,23.84,23.85,16926,16.623256621393,16.625974878374,16.616217032801,16.623186922496,24284.4589236794,0.0,1.0
2015-10-28,23.8699,23.944,23.86,23.944,2905,16.637057002989,16.6887038856287,16.630156812191,16.6887038856287,4167.92822718237,0.0,1.0
2015-10-29,23.8,23.8199,23.771,23.8199,9563,16.5883374740212,16.6022075545142,16.5681247939058,16.6022075545142,13720.4466907212,0.0,1.0
2015-10-30,23.8301,23.8305,23.7916,23.82,3463,16.609316842003,16.6095956375908,16.5824827666774,16.6022772534111,4968.51478510588,0.0,1.0
2015-11-02,23.9001,23.9001,23.841,23.841,4167,16.6581060698678,16.6581060698678,16.6169140217705,16.6169140217705,5978.57381159,0.0,1.0
2015-11-03,23.97,23.97,23.874,23.97,19068,16.7068255988356,16.7068255988356,16.6399146577639,16.7068255988356,27357.6782911923,0.0,1.0
2015-11-04,23.8663,23.93,23.82,23.82,12688,16.6345478426988,16.6789460400557,16.6022772534111,16.6022772534111,18204.0183636799,0.0,1.0
2015-11-05,23.83,23.8426,23.804,23.804,24353,16.6092471431061,16.6180292041217,16.5911254298992,16.5911254298992,34940.2947044999,0.0,1.0
2015-11-06,23.66,23.83,23.621,23.83,22738,16.4907590182916,16.6092471431061,16.4635764484813,16.6092471431061,32623.184863915,0.0,1.0
2015-11-09,23.49,23.66,23.4635,23.66,13272,16.3722708934772,16.4907590182916,16.3538006857855,16.4907590182916,19041.9082379224,0.0,1.0
2015-11-10,23.5101,23.5496,23.49,23.4988,11955,16.3862803717641,16.4138114360592,16.3722708934772,16.3784043964088,17152.3517920706,0.0,1.0
2015-11-11,23.52,23.589,23.52,23.531,12126,16.3931805625621,16.4412728014574,16.3931805625621,16.4008474412266,17397.692834015,0.0,1.0
2015-11-12,23.44,23.484,23.41,23.47,14906,16.3374214450024,16.3680889596602,16.3165117759175,16.3583311140873,21386.2781942789,0.0,1.0
2015-11-13,23.2801,23.377,23.2801,23.377,2636,16.2259729087798,16.2935111399241,16.2259729087798,16.2935111399241,3781.9823775741,0.0,1.0
2015-11-16,23.4,23.4,23.29,23.3353,1767,16.3095418862225,16.3095418862225,16.2328730995779,16.2644466998961,2535.19076675775,0.0,1.0
2015-11-17,23.4704,23.4704,23.444,23.461,6979,16.3586099096751,16.3586099096751,16.3402094008803,16.3520582133618,10013.0709457851,0.0,1.0
2015-11-18,23.57,23.575,23.46,23.46,18536,16.4280300110369,16.4315149558844,16.3513612243923,16.3513612243923,26594.3950495878,0.0,1.0
2015-11-19,23.6335,23.645,23.62,23.634,22448,16.4722888106,16.4803041837492,16.4628794595118,16.4726373050847,32207.1094126643,0.0,1.0
2015-11-20,23.67,23.7175,23.67,23.71,5202,16.4977289079866,16.5308358840377,16.4977289079866,16.5256084667665,7463.53274967391,0.0,1.0
2015-11-23,23.64,23.6601,23.64,23.654,14319,16.4768192389017,16.4908287171886,16.4768192389017,16.4865770844746,20544.0840912304,0.0,1.0
2015-11-24,23.67,23.69,23.58,23.64,11801,16.4977289079866,16.5116686873765,16.4349999007319,16.4768192389017,16931.4013800273,0.0,1.0
2015-11-25,23.66,23.7,23.65,23.6689,10774,16.4907590182916,16.5186385770715,16.4837891285967,16.4969622201201,15457.9203854262,0.0,1.0
2015-11-27,23.64,23.64,23.61,23.6336,1680,16.4768192389017,16.4768192389017,16.4559095698168,16.4723585094969,2410.36813138258,0.0,1.0
2015-11-30,23.5501,23.64,23.5501,23.64,2202,16.4141599305439,16.4768192389017,16.4141599305439,16.4768192389017,3159.3039436336,0.0,1.0
2015-12-01,23.72,23.725,23.55,23.55,19046,16.5325783564614,16.5360633013089,16.414090231647,16.414090231647,27326.1139466147,0.0,1.0
2015-12-02,23.57,23.87,23.57,23.87,9707,16.4280300110369,16.6371267018859,16.4280300110369,16.6371267018859,13927.0496734111,0.0,1.0
2015-12-03,23.4799,23.6,23.424,23.52,21925,16.3652313048853,16.4489396801218,16.3262696214904,16.3931805625621,31456.738857478,0.0,1.0
2015-12-04,23.574,23.574,23.57,23.57,423,16.4308179669149,16.4308179669149,16.4280300110369,16.4280300110369,606.896261651685,0.0,1.0
2015-12-07,23.5,23.69,23.48,23.69,5870,16.3792407831722,16.5116686873765,16.3653010037822,16.5116686873765,8421.94103048554,0.0,1.0
2015-12-08,23.402,23.46,23.36,23.41,2472,16.3109358641615,16.3513612243923,16.2816623274426,16.3165117759175,3546.68453617722,0.0,1.0
2015-12-09,23.33,23.5099,23.29,23.29,14157,16.2607526583577,16.3861409739702,16.2328730995779,16.2328730995779,20311.6557357043,0.0,1.0
2015-12-10,23.28,23.3533,23.28,23.352,8890,16.2259032098829,16.276992501347,16.2259032098829,16.2760864156866,12754.8646952328,0.0,1.0
2015-12-11,23.056,23.25,23.056,23.25,3711,16.0697776807156,16.204993540798,16.0697776807156,16.204993540798,5324.33103307189,0.0,1.0
2015-12-14,23.04,23.0516,23.04,23.0516,2418,16.0586258572037,16.0667109292498,16.0586258572037,16.0667109292498,3469.20841766849,0.0,1.0
2015-12-15,23.144,23.2099,23.03,23.03,6800,16.1311127100313,16.1770442831212,16.0516559675087,16.0516559675087,9756.25196035808,0.0,1.0
2015-12-16,23.254,23.3,23.17,23.3,9367,16.207781496676,16.2398429892728,16.1492344232383,16.2398429892728,13439.2370753932,0.0,1.0
2015-12-17,23.186,23.24,23.184,23.194,15186,16.1603862467502,16.198023651103,16.1589922688112,16.1659621585062,21788.0062161761,0.0,1.0
2015-12-18,23.12,23.186,23.12,23.16,18789,16.1143849747634,16.1603862467502,16.1143849747634,16.1422645335433,26957.3850122305,0.0,1.0
2015-12-21,23.17,23.204,23.12,23.12,9383,16.1492344232383,16.1729320482011,16.1143849747634,16.1143849747634,13462.1929623587,0.0,1.0
2015-12-22,23.23,23.25,23.19,23.21,14501,16.1910537614081,16.204993540798,16.1631742026282,16.1771139820181,20805.2073054635,0.0,1.0
2015-12-23,23.364,23.3766,23.296,23.296,10096,16.2844502833206,16.2932323443363,16.2370550333948,16.2370550333948,14485.164675261,0.0,1.0
2015-12-24,23.38,23.419,23.3601,23.361,10787,16.2956021068326,16.3227846766429,16.2817320263396,16.2823593164121,15476.5720435856,0.0,1.0
2015-12-28,23.355,23.38,23.321,23.38,9433,16.2781773825951,16.2956021068326,16.2544797576323,16.2956021068326,13533.9301091261,0.0,1.0
2015-12-29,23.27,23.27,23.23,23.24,4418,16.3339121055409,16.3339121055409,16.3058349038125,16.3128542042446,6294.07452028135,0.164965,1.0
2015-12-30,23.1952,23.2112,23.17,23.18,14801,16.2814077383087,16.2926386190001,16.2637191012198,16.2707384016519,21086.1468933191,0.0,1.0
2015-12-31,23.09,23.185,23.09,23.15,6137,16.2075646977628,16.2742480518679,16.2075646977628,16.2496805003555,8743.03651674208,0.0,1.0
2016-01-04,22.87,22.915,22.8101,22.9,6636,16.0531400882562,16.0847269402007,16.0110944786678,16.0741979895525,9453.93357097937,0.0,1.0
2016-01-05,22.93,23.09,22.91,23.09,1822,16.0952558908489,16.2075646977628,16.0812172899847,16.2075646977628,2595.70026617306,0.0,1.0
2016-01-06,22.77,22.84,22.77,22.84,11847,15.982947083935,16.0320821869598,15.982947083935,16.0320821869598,16877.7503037059,0.0,1.0
2016-01-07,22.58,22.68,22.57,22.64,8595,15.8495803757247,15.9197733800459,15.8425610752926,15.8916961783174,12244.8099823038,0.0,1.0
2016-01-08,22.5,22.6,22.5,22.53,5160,15.7934259722678,15.863618976589,15.7934259722678,15.8144838735641,7351.15991956804,0.0,1.0
2016-01-11,22.438,22.52,22.38,22.52,6255,15.7499063095886,15.807464573132,15.7091943670824,15.807464573132,8911.14443738339,0.0,1.0
2016-01-12,22.4605,22.4605,22.4,22.4215,4859,15.7656997355609,15.7656997355609,15.7232329679466,15.7383244638756,6922.34225759325,0.0,1.0
2016-01-13,22.31,22.49,22.31,22.42,11214,15.6600592640575,15.7864066718357,15.6600592640575,15.7372715688108,15975.9510345031,0.0,1.0
2016-01-14,22.3701,22.41,22.24,22.24,9474,15.7022452596546,15.7302522683787,15.6109241610327,15.6109241610327,13497.0715267418,0.0,1.0
2016-01-15,22.104,22.1225,22.02,22.1054,2257,15.5154616751559,15.5284473809553,15.4564995515261,15.5164443772164,3215.42014311338,0.0,1.0
2016-01-19,22.13,22.2,22.09,22.1,10098,15.5337118562794,15.5828469593042,15.5056346545509,15.512653954983,14386.0490053872,0.0,1.0
2016-01-20,21.97,22.0,21.84,22.0,3845,15.4214030493655,15.4424609506618,15.3301521437479,15.4424609506618,5477.7538547944,0.0,1.0
2016-01-21,22.0001,22.126,21.9632,22.0,3373,15.4425311436661,15.5309041361065,15.4166299250716,15.4424609506618,4805.32217222929,0.0,1.0
2016-01-22,22.26,22.2778,22.22,22.2778,1851,15.6249627618969,15.6374571166661,15.5968855601684,15.6374571166661,2637.01492463575,0.0,1.0
2016-01-25,22.19,22.213,22.19,22.2101,2255,15.5758276588721,15.591972049866,15.5758276588721,15.5899364527406,3212.57085632286,0.0,1.0
2016-01-26,22.281,22.3,22.25,22.25,6206,15.6397032928044,15.6530399636254,15.6179434614648,15.6179434614648,8841.33691101536,0.0,1.0
2016-01-27,22.234,22.345,22.19,22.27,2052,15.6067125807734,15.6846268155699,15.5758276588721,15.631982062329,2923.36824708404,0.0,1.0
2016-01-28,22.3301,22.3301,22.31,22.3136,2154,15.6741680579261,15.6741680579261,15.6600592640575,15.6625862122131,3068.68187340108,0.0,1.0
2016-01-29,22.58,22.607,22.4872,22.4872,6478,15.8495803757247,15.8685324868915,15.7844412677147,15.7844412677147,9228.83991452751,0.0,1.0
2016-02-01,22.5889,22.61,22.554,22.555,3089,15.8558275531093,15.8706382770211,15.8313301946012,15.8320321246444,4400.72344797398,0.0,1.0
2016-02-02,22.4,22.51,22.39,22.39,14200,15.7232329679466,15.8004452726999,15.7162136675145,15.7162136675145,20229.9362127648,0.0,1.0
2016-02-03,22.54,22.55,22.4,22.4711,3428,15.8215031739963,15.8285224744284,15.7232329679466,15.773140194019,4883.67755896884,0.0,1.0
2016-02-04,22.554,22.641,22.554,22.5745,2721,15.8313301946012,15.8923981083607,15.8313301946012,15.8457197604871,3876.45467851641,0.0,1.0
2016-02-05,22.4128,22.455,22.39,22.455,4250,15.7322176724997,15.7618391203232,15.7162136675145,15.7618391203232,6054.73442987679,0.0,1.0
2016-02-08,22.24,22.41,22.2128,22.41,1826,15.6109241610327,15.7302522683787,15.5918316638573,15.7302522683787,2601.39883975412,0.0,1.0
2016-02-09,22.226,22.2274,22.124,22.1281,2642,15.6010971404277,15.6020798424882,15.5295002760201,15.5323781891973,3763.90785029047,0.0,1.0
2016-02-10,22.33,22.33,22.21,22.21,1907,15.6740978649218,15.6740978649218,15.5898662597363,15.5898662597363,2716.79495477059,0.0,1.0
2016-02-11,22.13,22.13,22.11,22.13,3412,15.5337118562794,15.5337118562794,15.5196732554151,15.5337118562794,4860.8832646446,0.0,1.0
2016-02-12,22.13,22.13,22.13,22.13,30,15.5337118562794,15.5337118562794,15.5337118562794,15.5337118562794,42.7393018579537,0.0,1.0
2016-02-16,22.41,22.41,22.32,22.32,4656,15.7302522683787,15.7302522683787,15.6670785644896,15.6670785644896,6633.13964835443,0.0,1.0
2016-02-17,22.41,22.41,22.41,22.41,0,15.7302522683787,15.7302522683787,15.7302522683787,15.7302522683787,0,0.0,1.0
2016-02-18,22.56,22.5974,22.54,22.54,2019,15.8355417748605,15.8617939584766,15.8215031739963,15.8215031739963,2876.35501504029,0.0,1.0
2016-02-19,22.5601,22.61,22.5601,22.61,1598,15.8356119678648,15.8706382770211,15.8356119678648,15.8706382770211,2276.58014563367,0.0,1.0
2016-02-22,22.61,22.61,22.59,22.59,451,15.8706382770211,15.8706382770211,15.8565996761568,15.8565996761568,642.514171264572,0.0,1.0
2016-02-23,22.6603,22.68,22.6603,22.67,6809,15.9059453581946,15.9197733800459,15.9059453581946,15.9127540796138,9700.39687836028,0.0,1.0
2016-02-24,22.6,22.6,22.56,22.56,200,15.863618976589,15.863618976589,15.8355417748605,15.8355417748605,284.928679053025,0.0,1.0
2016-02-25,22.79,22.79,22.7,22.7,1337,15.9969856847992,15.9969856847992,15.9338119809102,15.9338119809102,1904.74821946948,0.0,1.0
2016-02-26,22.785,22.84,22.785,22.84,643,15.9934760345832,16.0320821869598,15.9934760345832,16.0320821869598,916.045703155475,0.0,1.0
2016-02-29,22.78,22.9,22.77,22.8999,2100,15.9899663843671,16.0741979895525,15.982947083935,16.0741277965482,2991.75113005677,0.0,1.0
2016-03-01,22.97,22.97,22.834,22.835,4371,16.1233330925774,16.1233330925774,16.0278706067006,16.0285725367438,6227.11628070386,0.0,1.0
2016-03-02,23.0333,23.0333,22.92,22.92,4284,16.1677652643127,16.1677652643127,16.0882365904168,16.0882365904168,6103.1723053158,0.0,1.0
2016-03-03,23.15,23.15,23.041,23.05,1090,16.2496805003555,16.2496805003555,16.1731701256454,16.1794874960343,1552.86130083899,0.0,1.0
2016-03-04,23.29,23.3299,23.21,23.21,2519,16.3479507064052,16.3759577151293,16.2917963029482,16.2917963029482,3588.67671267285,0.0,1.0
2016-03-07,23.29,23.35,23.25,23.25,2829,16.3479507064052,16.3900665089979,16.3198735046767,16.3198735046767,4030.31616520504,0.0,1.0
2016-03-08,23.23,23.3,23.23,23.3,3747,16.3058349038125,16.3549700068373,16.3058349038125,16.3549700068373,5338.13880205842,0.0,1.0
2016-03-09,23.2738,23.2738,23.245,23.26,2081,16.3365794397051,16.3365794397051,16.3163638544606,16.3268928051088,2964.68290554674,0.0,1.0
2016-03-10,23.2062,23.4099,23.19,23.4093,3460,16.289128968784,16.4321121185863,16.277757702084,16.4316909605604,4929.26614761734,0.0,1.0
2016-03-11,23.48,23.48,23.48,23.48,100,16.4813174146154,16.4813174146154,16.4813174146154,16.4813174146154,142.464339526513,0.0,1.0
2016-03-14,23.47,23.5095,23.37,23.37,1846,16.4742981141833,16.5020243508902,16.4041051098621,16.4041051098621,2629.89170765943,0.0,1.0
2016-03-15,23.3685,23.3801,23.29,23.29,8676,16.4030522147973,16.4111946032986,16.3479507064052,16.3479507064052,12360.2060973203,0.0,1.0
2016-03-16,23.57,23.57,23.33,23.42,3828,16.5444911185045,16.5444911185045,16.3760279081337,16.4392016120227,5453.53491707491,0.0,1.0
2016-03-17,23.767,23.7678,23.7,23.7,2518,16.6827713370173,16.6833328810518,16.6357420241221,16.6357420241221,3587.25206927758,0.0,1.0
2016-03-18,23.78,23.86,23.7,23.7,3487,16.691896427579,16.748050831036,16.6357420241221,16.6357420241221,4967.7315192895,0.0,1.0
2016-03-21,23.7952,23.7952,23.76,23.76,331,16.7025657642358,16.7025657642358,16.6778578267148,16.6778578267148,471.556963832758,0.0,1.0
2016-03-22,23.75,23.775,23.75,23.7728,345,16.6708385262827,16.688386777363,16.6708385262827,16.6868425312679,491.501971366467,0.0,1.0
2016-03-23,23.6795,23.71,23.65,23.7,4827,16.6213524582362,16.6427613245542,16.6006455219615,16.6357420241221,6876.75366894477,0.0,1.0
2016-03-24,23.6399,23.6399,23.53,23.56,3784,16.593556028525,16.593556028525,16.516413916776,16.5374718180724,5390.85060768325,0.0,1.0
2016-03-28,23.59,23.678,23.55,23.55,4119,16.5585297193687,16.6202995631714,16.5304525176403,16.5304525176403,5868.10614509707,0.0,1.0
2016-03-29,23.6899,23.6899,23.57,23.57,760,16.6939292169842,16.6939292169842,16.6094374245698,16.6094374245698,1078.4952880765,0.092996,1.0
2016-03-30,23.8084,23.8599,23.75,23.75,2326,16.7774344496872,16.8137257533514,16.7362808160175,16.7362808160175,3300.76321061308,0.0,1.0
2016-03-31,23.8245,23.9,23.81,23.81,37778,16.7887798863667,16.841983642224,16.7785619465001,16.7785619465001,53609.7302538869,0.0,1.0
2016-04-01,23.8485,23.8503,23.73,23.76,2658,16.8056923385598,16.8069607724742,16.7221871058567,16.743327671098,3771.89536277279,0.0,1.0
2016-04-04,23.8,23.99,23.78,23.99,2290,16.7715150914197,16.9054053379478,16.7574213812588,16.9054053379478,3249.67659170418,0.0,1.0
2016-04-05,23.643,23.88,23.63,23.88,3091,16.6608794666569,16.8278899320631,16.6517185550524,16.8278899320631,4386.35386242693,0.0,1.0
2016-04-06,23.6999,23.6999,23.43,23.43,2156,16.7009760720646,16.7009760720646,16.5107814534438,16.5107814534438,3059.52084354333,0.0,1.0
2016-04-07,23.64,23.73,23.6249,23.7147,2673,16.6587654101328,16.7221871058567,16.6481246589614,16.7114054175836,3793.18145398485,0.0,1.0
2016-04-08,23.759,23.8085,23.748,23.748,1012,16.7426229855899,16.777504918238,16.7348714450014,16.7348714450014,1436.10162043871,0.0,1.0
2016-04-11,23.83,23.8892,23.56,23.56,9184,16.792655656661,16.8343730387371,16.6023905694894,16.6023905694894,13032.764112756,0.0,1.0
2016-04-12,23.9099,23.99,23.795,23.99,3812,16.8489600287536,16.9054053379478,16.7679916638795,16.9054053379478,5409.50531335212,0.0,1.0
2016-04-13,24.055,24.055,23.975,23.99,4012,16.9512098959706,16.9512098959706,16.8948350553272,16.9054053379478,5693.31986284594,0.0,1.0
2016-04-14,24.04,24.19,23.9948,24.19,9146,16.94063961335,17.0463424395564,16.9087878283864,17.0463424395564,12978.8393483521,0.0,1.0
2016-04-15,24.01,24.05,23.9901,24.0,3587,16.9194990481087,16.9476864684304,16.9054758064986,16.9124521930282,5090.21394517157,0.0,1.0
2016-04-18,24.098,24.099,23.9,23.9,7774,16.9815113728164,16.9822160583245,16.841983642224,16.841983642224,11031.8715388246,0.0,1.0
2016-04-19,24.25,24.25,24.2199,24.24,1114,17.088623570039,17.088623570039,17.0674125362469,17.0815767149585,1580.84704068055,0.0,1.0
2016-04-20,24.2541,24.2541,24.1901,24.1901,2626,17.0915127806219,17.0915127806219,17.0464129081072,17.0464129081072,3726.4850348538,0.0,1.0
2016-04-21,24.1,24.1699,24.0501,24.159,3537,16.9829207438325,17.0321782608447,16.9477569369812,17.0244971888071,5019.26030779813,0.0,1.0
2016-04-22,24.031,24.0595,24.03,24.04,10772,16.9342974437776,16.9543809807568,16.9335927582695,16.94063961335,15286.2516357369,0.0,1.0
2016-04-25,24.01,24.0258,24.0,24.0,3719,16.9194990481087,16.9306330791357,16.9124521930282,16.9124521930282,5277.53154783749,0.0,1.0
2016-04-26,24.105,24.12,24.08,24.08,1319,16.9864441713727,16.9970144539934,16.9688270336717,16.9688270336717,1871.75695391172,0.0,1.0
2016-04-27,24.219,24.219,24.0,24.0,2947,17.0667783192896,17.0667783192896,16.9124521930282,16.9124521930282,4182.00738679138,0.0,1.0
2016-04-28,24.21,24.2147,24.15,24.2,1399,17.0604361497172,17.063748171605,17.0181550192347,17.0533892946368,1985.28277370924,0.0,1.0
2016-04-29,24.21,24.21,24.21,24.21,159,17.0604361497172,17.0604361497172,17.0604361497172,17.0604361497172,225.632566847584,0.0,1.0
2016-05-02,24.1652,24.2,24.1301,24.2,3100,17.0288662389569,17.0533892946368,17.0041317776246,17.0533892946368,4399.12551715414,0.0,1.0
2016-05-03,24.02,24.05,24.02,24.05,302,16.9265459031891,16.9476864684304,16.9265459031891,16.9476864684304,428.559969735661,0.0,1.0
2016-05-04,23.9225,24.0072,23.9225,24.0072,11425,16.8578390661549,16.9175259286861,16.8578390661549,16.9175259286861,16212.9061398342,0.0,1.0
2016-05-05,23.94,23.963,23.9382,23.9382,10285,16.8701710625457,16.8863788292307,16.8689026286312,16.8689026286312,14595.1632077194,0.0,1.0
2016-05-06,23.9799,23.9799,23.9395,23.9395,4959,16.8982880143166,16.8982880143166,16.8698187197916,16.8698187197916,7037.18175469915,0.0,1.0
2016-05-09,23.8801,24.0,23.8801,24.0,6252,16.8279604006139,16.9124521930282,16.8279604006139,16.9124521930282,8872.04281717667,0.0,1.0
2016-05-10,24.01,24.01,23.95,23.95,6699,16.9194990481087,16.9194990481087,16.8772179176261,16.8772179176261,9506.36833529533,0.0,1.0
2016-05-11,24.0115,24.1,24.01,24.01,2534,16.9205560763707,16.9829207438325,16.9194990481087,16.9194990481087,3595.93034208665,0.0,1.0
2016-05-12,24.02,24.26,24.01,24.26,4129,16.9265459031891,17.0956704251194,16.9194990481087,17.0956704251194,5859.35137429982,0.0,1.0
2016-05-13,23.9,24.01,23.9,23.9733,21567,16.841983642224,16.9194990481087,16.841983642224,16.8936370899635,30605.1419446655,0.0,1.0
2016-05-16,23.9,23.9,23.9,23.9,51,16.841983642224,16.841983642224,16.841983642224,16.841983642224,72.3727101209227,0.0,1.0
2016-05-17,23.999,24.04,23.999,24.01,2372,16.9117475075202,16.94063961335,16.9117475075202,16.9194990481087,3366.04055699665,0.0,1.0
2016-05-18,23.859,24.01,23.83,23.948,15266,16.8130915363942,16.9194990481087,16.792655656661,16.87580854661,21663.5645628629,0.0,1.0
2016-05-19,23.7963,23.8,23.678,23.7,28847,16.7689077550399,16.7715150914197,16.6855434594384,16.7010465406154,40935.9915462405,0.0,1.0
2016-05-20,23.8504,23.851,23.8504,23.851,1101,16.807031241025,16.8074540523299,16.807031241025,16.8074540523299,1562.39909496346,0.0,1.0
2016-05-23,23.84,23.862,23.82,23.85,20931,16.7997025117414,16.8152055929183,16.7856088015805,16.8067493668218,29702.6116772752,0.0,1.0
2016-05-24,23.95,23.95,23.915,23.92,4014,16.8772179176261,16.8772179176261,16.8525539248446,16.8560773523848,5696.15800834087,0.0,1.0
2016-05-25,24.024,24.05,24.0212,24.05,5528,16.9293646452213,16.9476864684304,16.9273915257987,16.9476864684304,7844.63414800904,0.0,1.0
2016-05-26,24.1005,24.115,24.05,24.11,2991,16.9832730865865,16.9934910264532,16.9476864684304,16.989967598913,4244.44658768002,0.0,1.0
2016-05-27,24.0986,24.13,24.0405,24.1199,6944,16.9819341841213,17.0040613090738,16.940991956104,16.9969439854426,9854.04115842525,0.0,1.0
2016-05-31,24.1095,24.15,24.0544,24.14,4254,16.9896152561589,17.0181550192347,16.9507870846658,17.0111081641542,6036.73546773347,0.0,1.0
2016-06-01,24.12,24.12,24.046,24.046,4770,16.9970144539934,16.9970144539934,16.9448677263982,16.9448677263982,6768.97700542749,0.0,1.0
2016-06-02,24.18,24.1838,24.115,24.115,4873,17.039295584476,17.0419733894065,16.9934910264532,16.9934910264532,6915.14149841679,0.0,1.0
2016-06-03,24.29,24.3254,24.2347,24.2347,17820,17.1168109903607,17.1417568573454,17.0778418817659,17.0778418817659,25287.8763598989,0.0,1.0
2016-06-06,24.4436,24.46,24.39,24.39,4114,17.225050684396,17.2366075267279,17.1872795411649,17.1872795411649,5838.0652830878,0.0,1.0
2016-06-07,24.56,24.56,24.5237,24.5262,1546,17.3070760775322,17.3070760775322,17.2814959935903,17.2832577073604,2193.8864675872,0.0,1.0
2016-06-08,24.6075,24.66,24.6075,24.66,1490,17.3405486391643,17.3775446283365,17.3405486391643,17.3775446283365,2114.41839372892,0.0,1.0
2016-06-09,24.5658,24.591,24.38,24.38,2329,17.3111632534789,17.3289213282816,17.1802326860845,17.1802326860845,3305.02042885548,0.0,1.0
2016-06-10,24.33,24.43,23.84,23.84,12481,17.1449984106824,17.2154669614867,16.7997025117414,16.7997025117414,17711.4469611615,0.0,1.0
2016-06-13,24.24,24.3599,24.07,24.07,3913,17.0815767149585,17.1660685073729,16.9617801785912,16.9617801785912,5552.8316608465,0.0,1.0
2016-06-14,24.105,24.1239,24.0501,24.1,3204,16.9864441713727,16.9997627274747,16.9477569369812,16.9829207438325,4546.70908289093,0.0,1.0
2016-06-15,24.2219,24.2499,24.1201,24.1621,4002,17.0688219072629,17.0885531014881,16.9970849225442,17.026681713882,5679.12913537126,0.0,1.0
2016-06-16,24.1999,24.2,24.0408,24.043,1600,17.053318826086,17.0533892946368,16.9412033617564,16.9427536698741,2270.51639595052,0.0,1.0
2016-06-17,24.28,24.28,24.169,24.23,1200,17.1097641352802,17.1097641352802,17.0315440438875,17.0745298598781,1702.8872969629,0.0,1.0
2016-06-20,24.28,24.28,24.28,24.28,64,17.1097641352802,17.1097641352802,17.1097641352802,17.1097641352802,90.8206558380211,0.0,1.0
2016-06-21,24.44,24.44,24.35,24.35,640,17.2225138165671,17.2225138165671,17.1590921208432,17.1590921208432,908.206558380209,0.0,1.0
2016-06-22,24.46,24.47,24.46,24.46,1994,17.2366075267279,17.2436543818084,17.2366075267279,17.2366075267279,2829.63105845335,0.0,1.0
2016-06-23,24.6199,24.6199,24.57,24.57,950,17.349286739464,17.349286739464,17.3141229326127,17.3141229326127,1348.11911009562,0.0,1.0
2016-06-24,24.0787,24.2999,24.03,24.25,20560,16.9679109425112,17.1237873768903,16.9335927582695,17.088623570039,29176.1356879642,0.0,1.0
2016-06-27,23.92,24.0,23.858,24.0,1897,16.8560773523848,16.9124521930282,16.8123868508862,16.9124521930282,2691.98100194884,0.0,1.0
2016-06-28,24.08,24.09,24.0192,24.09,7600,17.0281812846431,17.0352527884989,16.9851865412002,17.0352527884989,10747.3603282017,0.084228,1.0
2016-06-29,24.328,24.401,24.3165,24.37,4250,17.2035545802657,17.2551765584126,17.1954223508316,17.2332548964598,6010.0370256391,0.0,1.0
2016-06-30,24.4585,24.6,24.4299,24.6,8094,17.2958377055832,17.395899485142,17.2756132045558,17.395899485142,11445.9387495348,0.0,1.0
2016-07-01,24.6001,24.66,24.3,24.3,13738,17.3959702001806,17.4383285082765,17.1837543694696,17.1837543694696,19427.2679195836,0.0,1.0
2016-07-05,24.41,24.53,24.41,24.53,13955,17.2615409118828,17.3463989581518,17.2615409118828,17.3463989581518,19734.1333394809,0.0,1.0
2016-07-06,24.462,24.462,24.281,24.29,5105,17.2983127319327,17.2983127319327,17.1703185121437,17.1766828656138,7219.1150625618,0.0,1.0
2016-07-07,24.38,24.5035,24.38,24.5035,1544,17.2403264003156,17.3276594729341,17.2403264003156,17.3276594729341,2183.41109825571,0.0,1.0
2016-07-08,24.612,24.66,24.49,24.5442,2647,17.4043852897689,17.4383285082765,17.3181129427288,17.356440493627,3743.19247220394,0.0,1.0
2016-07-11,24.741,24.9,24.6901,24.9,9903,17.4956076895081,17.6080446008145,17.4596137348823,17.6080446008145,14004.0933329186,0.0,1.0
2016-07-12,24.8244,24.86,24.73,24.77,14791,17.554584031665,17.5797585853915,17.4878290352668,17.5161150506898,20916.3429755831,0.0,1.0
2016-07-13,24.82,24.82,24.8,24.8196,6408,17.5514725699685,17.5514725699685,17.537329562257,17.5511897098143,9061.72170830481,0.0,1.0
2016-07-14,24.9,24.92,24.81,24.83,11507,17.6080446008145,17.622187608526,17.5444010661128,17.5585440738243,16272.3520127128,0.0,1.0
2016-07-15,24.8799,24.9,24.731,24.9,6391,17.5938308780644,17.6080446008145,17.4885361856524,17.6080446008145,9037.68156020227,0.0,1.0
2016-07-18,24.791,24.899,24.68,24.68,1412,17.5309652087868,17.6073374504289,17.452471515988,17.452471515988,1996.74641887116,0.0,1.0
2016-07-19,24.8335,24.84,24.72,24.73,3304,17.5610191001738,17.56561557768,17.480757531411,17.4878290352668,4672.27349004979,0.0,1.0
2016-07-20,24.91,24.959,24.7499,24.84,8551,17.6151161046703,17.6497664735634,17.5019013279397,17.56561557768,12092.1944955859,0.0,1.0
2016-07-21,24.8199,24.93,24.8,24.87,7201,17.55140185493,17.6292591123817,17.537329562257,17.5868300892473,10183.1239109711,0.0,1.0
2016-07-22,25.0,25.33,24.64,24.64,6011,17.678759639372,17.9121192666117,17.424185500565,17.424185500565,8500.31354379216,0.0,1.0
2016-07-25,24.91,25.25,24.46,25.03,32624,17.6151161046703,17.8555472357657,17.2968984311616,17.6999741509392,46134.4583351647,0.0,1.0
2016-07-26,24.82,24.91,24.78,24.91,6066,17.5514725699685,17.6151161046703,17.5231865545455,17.6151161046703,8578.09049353574,0.0,1.0
2016-07-27,24.82,24.8571,24.76,24.76,5052,17.5514725699685,17.5777078492733,17.509043546834,17.509043546834,7144.16636553619,0.0,1.0
2016-07-28,24.81,24.9099,24.81,24.8799,5906,17.5444010661128,17.6150453896317,17.5444010661128,17.5938308780644,8351.83027609988,0.0,1.0
2016-07-29,25.03,25.11,24.8999,24.9,22785,17.6999741509392,17.7565461817852,17.6079738857759,17.6080446008145,32220.8690892206,0.0,1.0
2016-08-01,24.96,25.182,24.95,25.09,8252,17.650473623949,17.8074610095466,17.6434021200932,17.7424031740737,11669.3707142527,0.0,1.0
2016-08-02,24.87,25.1599,24.8,24.94,11814,17.5868300892473,17.7918329860254,17.537329562257,17.6363306162375,16706.4888049177,0.0,1.0
2016-08-03,24.8,24.955,24.8,24.955,5630,17.537329562257,17.6469378720211,17.537329562257,17.6469378720211,7961.53140102311,0.0,1.0
2016-08-04,24.9601,25.21,24.801,25.21,4903,17.6505443389876,17.8272612203427,17.5380367126426,17.8272612203427,6933.46153804905,0.0,1.0
2016-08-05,25.19,25.2799,24.98,25.2799,28889,17.8131182126312,17.8766910322944,17.6646166316605,17.8766910322944,40852.6963843973,0.0,1.0
2016-08-08,25.12,25.31,24.91,24.91,6335,17.763617685641,17.8979762589002,17.6151161046703,17.6151161046703,8958.4904840997,0.0,1.0
2016-08-09,25.18,25.37,25.09,25.12,8013,17.8060467087755,17.9404052820347,17.7424031740737,17.763617685641,11331.3945144579,0.0,1.0
2016-08-10,25.1601,25.2009,25.1601,25.2009,927,17.7919744161025,17.820826151834,17.7919744161025,17.820826151834,1310.89513476882,0.0,1.0
2016-08-11,25.055,25.292,25.01,25.18,7484,17.7176529105786,17.8852475519599,17.6858311432277,17.8060467087755,10583.3216705607,0.0,1.0
2016-08-12,25.23,25.385,25.21,25.32,6171,17.8414042280542,17.9510125378183,17.8272612203427,17.905047762756,8726.573761228,0.0,1.0
2016-08-15,25.36,25.37,25.18,25.37,5960,17.9333337781789,17.9404052820347,17.8060467087755,17.9404052820347,8428.19309948452,0.0,1.0
2016-08-16,25.245,25.25,25.0875,25.088,4144,17.8520114838378,17.8555472357657,17.7406352981098,17.7409888733026,5860.13963158789,0.0,1.0
2016-08-17,25.31,25.3699,25.135,25.28,12781,17.8979762589002,17.9403345669961,17.7742249414246,17.876761747333,18073.9489940455,0.0,1.0
2016-08-18,25.3201,25.37,25.2732,25.2732,1198,17.9051184777945,17.9404052820347,17.871953124711,17.871953124711,1694.12337805074,0.0,1.0
2016-08-19,25.26,25.36,25.1901,25.36,1806,17.8626187396215,17.9333337781789,17.8131889276698,17.9333337781789,2553.91220430687,0.0,1.0
2016-08-22,25.3,25.3,25.15,25.15,1408,17.8909047550445,17.8909047550445,17.7848321972082,17.7848321972082,1991.08991343526,0.0,1.0
2016-08-23,25.3,25.32,25.3,25.32,4709,17.8909047550445,17.905047762756,17.8909047550445,17.905047762756,6659.12102440812,0.0,1.0
2016-08-24,25.25,25.369,25.2,25.2,9624,17.8555472357657,17.9396981316491,17.820189716487,17.820189716487,13609.5520787649,0.0,1.0
2016-08-25,25.2,25.3,25.2,25.3,1470,17.820189716487,17.8909047550445,17.820189716487,17.8909047550445,2078.76574769164,0.0,1.0
2016-08-26,24.8606,25.299,24.8,25.17,10510,17.5801828756229,17.8901976046589,17.537329562257,17.7989752049197,14862.4680328157,0.0,1.0
2016-08-29,25.104,25.104,24.9581,24.9581,4260,17.7523032794718,17.7523032794718,17.6491300382164,17.6491300382164,6024.17828922884,0.0,1.0
2016-08-30,25.15,25.179,25.1,25.15,14109,17.7848321972082,17.8053395583899,17.7494746779295,17.7848321972082,19951.9087987629,0.0,1.0
2016-08-31,25.0499,25.1799,25.032,25.05,12583,17.7140464436122,17.8059759937369,17.7013884517104,17.7141171586507,17793.9519749687,0.0,1.0
2016-09-01,25.02,25.3,24.908,25.0,14955,17.6929026470835,17.8909047550445,17.6137018038991,17.678759639372,21148.2596984548,0.0,1.0
2016-09-02,25.15,25.3,25.0501,25.3,31770,17.7848321972082,17.8909047550445,17.7141878736893,17.8909047550445,44926.7944246011,0.0,1.0
2016-09-06,25.3,25.3,25.2,25.29,26492,17.8909047550445,17.8909047550445,17.820189716487,17.8838332511887,37463.0355019367,0.0,1.0
2016-09-07,25.29,25.375,25.2378,25.2945,6250,17.8838332511887,17.9439410339626,17.8469200010617,17.8870154279238,8838.28974358693,0.0,1.0
2016-09-08,25.29,25.2901,25.29,25.2901,325,17.8838332511887,17.8839039662273,17.8838332511887,17.8839039662273,459.59106666652,0.0,1.0
2016-09-09,25.0,25.2,24.985,25.2,20228,17.678759639372,17.820189716487,17.6681523835884,17.820189716487,28604.9479893242,0.0,1.0
2016-09-12,24.975,25.06,24.856,24.856,1316,17.6610808797326,17.7211886625065,17.5769299838492,17.5769299838492,1860.99028840967,0.0,1.0
2016-09-13,24.71,24.99,24.7,24.99,20766,17.4736860275553,17.6716881355162,17.4666145236995,17.6716881355162,29365.7479704521,0.0,1.0
2016-09-14,24.79,24.8,24.73,24.7496,2417,17.5302580584013,17.537329562257,17.4878290352668,17.501689182824,3417.94340963993,0.0,1.0
2016-09-15,24.9,24.99,24.75,24.99,6964,17.6080446008145,17.6716881355162,17.5019720429783,17.6716881355162,9847.9759638943,0.0,1.0
2016-09-16,24.7,24.919,24.69,24.8,116897,17.4666145236995,17.6214804581404,17.4595430198438,17.537329562257,165307.128984973,0.0,1.0
2016-09-19,24.68,25.049,24.68,24.73,2527,17.452471515988,17.7134100082652,17.452471515988,17.4878290352668,3573.49730912707,0.0,1.0
2016-09-20,24.8758,24.8789,24.8439,24.85,1547,17.5909315614836,17.5931237276789,17.5683734641838,17.5726870815358,2187.65347733264,0.0,1.0
2016-09-21,24.95,24.96,24.89,24.89,2924,17.6434021200932,17.650473623949,17.6009730969588,17.6009730969588,4134.90547363972,0.0,1.0
2016-09-22,25.3245,25.3399,25.26,25.31,9020,17.908229939491,17.9191200554289,17.8626187396215,17.8979762589002,12755.4197579447,0.0,1.0
2016-09-23,25.13,25.2877,25.03,25.2,99426,17.7706891894967,17.8822068053019,17.6999741509392,17.820189716487,140600.92736734,0.0,1.0
2016-09-26,25.06,25.16,25.04,25.04,6898,17.7211886625065,17.791903701064,17.707045654795,17.707045654795,9754.64362420201,0.0,1.0
2016-09-27,24.97,25.0006,24.9302,24.99,4061,17.756791562969,17.7785519883526,17.7284887874702,17.7710140632197,5710.66961282982,0.140347,1.0
2016-09-28,25.0856,25.14,25.01,25.14,5067,17.8389976144179,17.8776828150998,17.7852365634704,17.8776828150998,7125.32945782042,0.0,1.0
2016-09-29,25.02,25.17,24.99,25.1,2603,17.7923478135957,17.8990165654758,17.7710140632197,17.8492378145984,3660.39719335041,0.0,1.0
2016-09-30,25.128,25.23,25.089,25.23,4815,17.8691493149494,17.9416840662278,17.8414154394605,17.9416840662278,6770.96138531778,0.0,1.0
2016-10-03,25.239,25.239,25.0,25.16,7746,17.9480841913406,17.9480841913406,17.778125313345,17.8919053153504,10892.5995619256,0.0,1.0
2016-10-04,24.96,25.15,24.96,25.15,10106,17.7496803128437,17.8847940652251,17.7496803128437,17.8847940652251,14211.2846853627,0.0,1.0
2016-10-05,25.0872,25.1141,25.08,25.1,2756,17.840135414438,17.8592646772751,17.8350153143477,17.8492378145984,3875.54923736985,0.0,1.0
2016-10-06,24.94,24.9655,24.862,24.862,3473,17.735457812593,17.7535915004126,17.6799900616154,17.6799900616154,4883.81077699038,0.0,1.0
2016-10-07,25.0149,25.104,24.98,25.104,1812,17.7887210760318,17.8520823146485,17.7639028130944,17.8520823146485,2548.07518799498,0.0,1.0
2016-10-10,25.0576,25.11,25.026,25.0432,3195,17.819086114067,17.8563490647238,17.7966145636709,17.8088459138865,4492.88091922956,0.0,1.0
2016-10-11,24.94,24.9792,24.89,24.93,27086,17.735457812593,17.7633339130843,17.6999015619663,17.7283465624677,38088.9429039912,0.0,1.0
2016-10-12,24.94,24.94,24.94,24.94,71,17.735457812593,17.735457812593,17.735457812593,17.735457812593,99.8417982051014,0.0,1.0
2016-10-13,24.8954,24.94,24.8116,24.94,1261,17.703741637034,17.735457812593,17.6441493609837,17.735457812593,1773.246585023,0.0,1.0
2016-10-14,24.8678,24.98,24.786,24.98,5512,17.6841145866881,17.7639028130944,17.6259445606628,17.7639028130944,7751.09847473969,0.0,1.0
2016-10-17,24.8614,24.9018,24.8115,24.8115,978,17.6795633866078,17.7082928371142,17.6440782484824,17.6440782484824,1375.28561471253,0.0,1.0
2016-10-18,25.0,25.0316,24.895,25.0006,21481,17.778125313345,17.8005968637411,17.703457187029,17.7785519883526,30207.065735828,0.0,1.0
2016-10-19,25.109,25.109,25.034,25.0699,5751,17.8556379397112,17.8556379397112,17.8023035637712,17.8278329517211,8087.18565461322,0.0,1.0
2016-10-20,24.98,25.03,24.98,25.03,2914,17.7639028130944,17.799459063721,17.7639028130944,17.799459063721,4097.73239393894,0.0,1.0
2016-10-21,25.0,25.06,24.9843,25.01,9180,17.778125313345,17.8207928140971,17.7669606506483,17.7852365634704,12909.1226411667,0.0,1.0
2016-10-24,25.03,25.05,25.0,25.05,547,17.799459063721,17.8136815639717,17.778125313345,17.8136815639717,769.203712932262,0.0,1.0
2016-10-25,24.988,24.988,24.93,24.93,1102,17.7695918131946,17.7695918131946,17.7283465624677,17.7283465624677,1549.65720594397,0.0,1.0
2016-10-26,24.97,25.02,24.93,25.01,3355,17.756791562969,17.7923478135957,17.7283465624677,17.7852365634704,4717.87652081853,0.0,1.0
2016-10-27,24.85,24.85,24.85,24.85,374,17.671456561465,17.671456561465,17.671456561465,17.671456561465,525.927218714195,0.0,1.0
2016-10-28,24.8858,24.8858,24.85,24.85,351,17.6969148369137,17.6969148369137,17.671456561465,17.671456561465,493.584100985782,0.0,1.0
2016-10-31,24.88,24.88,24.75,24.765,2281,17.692790311841,17.692790311841,17.6003440602116,17.6110109353996,3207.59354515262,0.0,1.0
2016-11-01,24.7,25.0901,24.7,24.87,5194,17.5647878095849,17.8421976769743,17.5647878095849,17.6856790617156,7303.91971658164,0.0,1.0
2016-11-02,24.57,24.8,24.57,24.8,1136,17.4723415579555,17.6359003108383,17.4723415579555,17.6359003108383,1597.46877128162,0.0,1.0
2016-11-03,24.6,24.6821,24.6,24.6821,5065,17.4936753083315,17.5520586718605,17.4936753083315,17.5520586718605,7122.51701280055,0.0,1.0
2016-11-04,24.51,24.68,24.51,24.68,10119,17.4296740572035,17.5505653093342,17.4296740572035,17.5505653093342,14229.5655779918,0.0,1.0
2016-11-07,24.77,24.77,24.6547,24.6767,1652,17.6145665604623,17.6145665604623,17.5325738465171,17.5482185967929,2323.07958640602,0.0,1.0
2016-11-08,24.7903,24.84,24.7681,24.7682,6690,17.6290023982167,17.6643453113396,17.6132154229384,17.6132865354397,9407.62859143843,0.0,1.0
2016-11-09,24.571,24.571,24.5508,24.5508,1113,17.473052682968,17.473052682968,17.4586879577148,17.4586879577148,1565.12565355321,0.0,1.0
2016-11-10,24.4,24.77,24.3,24.77,34192,17.3514503058248,17.6145665604623,17.2803378045714,17.6145665604623,48081.5600595608,0.0,1.0
2016-11-11,24.2193,24.49,24.1779,24.31,22585,17.2229500160599,17.4154515569528,17.193509440541,17.2874490546967,31759.5353867918,0.0,1.0
2016-11-14,24.1636,24.1636,23.96,24.111,5458,17.1833403528618,17.1833403528618,17.0385553003099,17.1459351772025,7675.16245920341,0.0,1.0
2016-11-15,24.3239,24.35,24.3239,24.35,1242,17.2973336923709,17.3158940551981,17.2973336923709,17.3158940551981,1746.52835733431,0.0,1.0
2016-11-16,24.25,24.25,24.131,24.244,2255,17.2447815539447,17.2447815539447,17.1601576774532,17.2405148038695,3171.03175989441,0.0,1.0
2016-11-17,24.3,24.3398,24.22,24.3398,4256,17.2803378045714,17.3086405800702,17.2234478035687,17.3086405800702,5984.88300226635,0.0,1.0
2016-11-18,24.3159,24.3159,24.16,24.16,422,17.2916446922707,17.2916446922707,17.1807803028166,17.1807803028166,593.425899190883,0.0,1.0
2016-11-21,24.3163,24.35,24.3,24.3299,5227,17.2919291422757,17.3158940551981,17.2803378045714,17.3016004424461,7350.32505940936,0.0,1.0
2016-11-22,24.3801,24.5,24.3553,24.5,3089,17.3372989180753,17.4225628070781,17.3196630177645,17.4225628070781,4343.82133317688,0.0,1.0
2016-11-23,24.3208,24.3208,24.27,24.3,8504,17.2951292048321,17.2951292048321,17.2590040541954,17.2803378045714,11958.5162244533,0.0,1.0
2016-11-25,24.35,24.4,24.23,24.23,4771,17.3158940551981,17.3514503058248,17.230559053694,17.230559053694,6709.08759488081,0.0,1.0
2016-11-28,24.37,24.6,24.37,24.6,7346,17.3301165554487,17.4936753083315,17.3301165554487,17.4936753083315,10330.1105579532,0.0,1.0
2016-11-29,24.4065,24.45,24.34,24.45,3986,17.3560726184062,17.3870065564514,17.3087828050727,17.3870065564514,5605.202924585,0.0,1.0
2016-11-30,24.4,24.45,24.36,24.36,6353,17.3514503058248,17.3870065564514,17.3230053053234,17.3230053053234,8933.73160559165,0.0,1.0
2016-12-01,24.41,24.41,24.33,24.4,4116,17.3585615559501,17.3585615559501,17.3016715549474,17.3514503058248,5788.01185087602,0.0,1.0
2016-12-02,24.38,24.43,24.3635,24.3813,6324,17.3372278055741,17.3727840562008,17.3254942428673,17.3381522680904,8892.95115280367,0.0,1.0
2016-12-05,24.5,24.5,24.4317,24.4317,7834,17.4225628070781,17.4225628070781,17.3739929687221,17.3739929687221,11016.3471427995,0.0,1.0
2016-12-06,24.5688,24.582,24.51,24.51,1605,17.4714882079405,17.4808750581059,17.4296740572035,17.4296740572035,2256.98712843926,0.0,1.0
2016-12-07,24.7524,24.7524,24.633,24.6675,45129,17.6020507602417,17.6020507602417,17.5171424337451,17.5416762466775,63461.4156506762,0.0,1.0
2016-12-08,24.78,24.78,24.72,24.72,6579,17.6216778105876,17.6216778105876,17.5790103098356,17.5790103098356,9251.53789283609,0.0,1.0
2016-12-09,24.78,24.78,24.78,24.78,200,17.6216778105876,17.6216778105876,17.6216778105876,17.6216778105876,281.244501986201,0.0,1.0
2016-12-12,24.765,24.825,24.75,24.825,6303,17.6110109353996,17.6536784361516,17.6003440602116,17.6536784361516,8863.42048009512,0.0,1.0
2016-12-13,24.85,24.87,24.794,24.81,10400,17.671456561465,17.6856790617156,17.6316335607631,17.6430115609636,14624.7141032824,0.0,1.0
2016-12-14,24.66,24.91,24.66,24.91,3625,17.5363428090835,17.714124062217,17.5363428090835,17.714124062217,5097.55659849991,0.0,1.0
2016-12-15,24.58,24.75,24.5685,24.75,1553,17.4794528080808,17.6003440602116,17.4712748704367,17.6003440602116,2183.86355792286,0.0,1.0
2016-12-16,24.5869,24.67,24.56,24.67,2369,17.4843595706673,17.5434540592089,17.4652303078302,17.5434540592089,3331.34112602656,0.0,1.0
2016-12-19,24.61,24.64,24.53,24.57,4636,17.5007865584568,17.5221203088329,17.4438965574541,17.4723415579555,6519.24755604016,0.0,1.0
2016-12-20,24.644,24.644,24.56,24.61,6249,17.524964808883,17.524964808883,17.4652303078302,17.5007865584568,8787.48446455885,0.0,1.0
2016-12-21,24.67,24.68,24.62,24.68,37269,17.5434540592089,17.5505653093342,17.5078978085822,17.5505653093342,52408.5067226186,0.0,1.0
2016-12-22,24.7,24.81,24.6513,24.81,2668,17.5647878095849,17.6430115609636,17.5301560214745,17.6430115609636,3751.80165649592,0.0,1.0
2016-12-23,24.6541,24.7,24.61,24.62,2132,17.5321471715096,17.5647878095849,17.5007865584568,17.5078978085822,2998.0663911729,0.0,1.0
2016-12-27,24.73,24.73,24.52,24.52,10463,17.5861215599609,17.5861215599609,17.4367853073288,17.4367853073288,14713.3061214081,0.0,1.0
2016-12-28,24.31,24.5,24.2416,24.5,13751,17.5514414153497,17.6886184564404,17.502057680557,17.6886184564404,19046.1171871416,0.371232,1.0
2016-12-29,24.5,25.35,24.3601,25.35,3319,17.6886184564404,18.3023052192149,17.587612835132,18.3023052192149,4597.05206487696,0.0,1.0
2016-12-30,24.465,24.52,24.4101,24.4999,3038,17.6633490015026,17.7030581449763,17.6237120564717,17.6885462579977,4207.84699400308,0.0,1.0
2017-01-03,24.49,24.69,24.48,24.68,11595,17.6813986121725,17.8257954975312,17.6741787679046,17.8185756532632,16059.9031913975,0.0,1.0
2017-01-04,24.66,24.75,24.62,24.75,8106,17.8041359647274,17.8691145631388,17.7752565876556,17.8691145631388,11227.388983999,0.0,1.0
2017-01-05,24.76,24.76,24.6753,24.7,14683,17.8763344074067,17.8763344074067,17.8151823264573,17.8330153417991,20337.0037567305,0.0,1.0
2017-01-06,24.74,25.02,24.69,24.7503,53505,17.8618947188709,18.064050358373,17.8257954975312,17.8693311584668,74108.2466800966,0.0,1.0
2017-01-09,24.59,24.79,24.59,24.75,4521,17.7535970548518,17.8979939402105,17.7535970548518,17.8691145631388,6261.90791964711,0.0,1.0
2017-01-10,24.63,24.67,24.611,24.67,8955,17.7824764319236,17.8113558089953,17.7687587278145,17.8113558089953,12403.3146251802,0.0,1.0
2017-01-11,24.67,24.67,24.6399,24.6399,6504,17.8113558089953,17.8113558089953,17.7896240777488,17.7896240777488,9008.50455858985,0.0,1.0
2017-01-12,24.7841,24.87,24.75,24.83,2223,17.8937342320924,17.955752694354,17.8691145631388,17.9268733172823,3079.01378132615,0.0,1.0
2017-01-13,24.83,24.88,24.785,24.85,20354,17.9268733172823,17.9629725386219,17.8943840180766,17.9413130058181,28191.7438169645,0.0,1.0
2017-01-17,24.825,24.9,24.8153,24.9,12641,17.9232633951483,17.9774122271578,17.9162601462084,17.9774122271578,17508.6879036184,0.0,1.0
2017-01-18,24.6905,24.93,24.68,24.93,12544,17.8261564897446,17.9990717599616,17.8185756532632,17.9990717599616,17374.3359752385,0.0,1.0
2017-01-19,24.61,24.7,24.6,24.69,13477,17.7680367433877,17.8330153417991,17.7608168991198,17.8257954975312,18666.6076162539,0.0,1.0
2017-01-20,24.77,24.81,24.73,24.81,4999,17.8835542516747,17.9124336287464,17.8546748746029,17.9124336287464,6923.97206156066,0.0,1.0
2017-01-23,24.86,24.86,24.741,24.79,8743,17.9485328500861,17.9485328500861,17.8626167032977,17.8979939402105,12109.6794827415,0.0,1.0
2017-01-24,24.868,24.9227,24.8646,24.92,5646,17.9543087255004,17.993801273646,17.9518539784493,17.9918519156937,7820.11327456924,0.0,1.0
2017-01-25,24.95,24.96,24.825,24.87,4943,18.0135114484975,18.0207312927654,17.9232633951483,17.955752694354,6846.40806167121,0.0,1.0
2017-01-26,24.917,24.923,24.8608,24.9,2282,17.9896859624133,17.9940178689741,17.9491104376275,17.9774122271578,3160.73299549539,0.0,1.0
2017-01-27,24.895,25.0,24.874,25.0,5611,17.9738023050238,18.0496106698372,17.9586406320612,18.0496106698372,7771.63577463834,0.0,1.0
2017-01-30,24.81,24.91,24.745,24.91,3662,17.9124336287464,17.9846320714258,17.8655046410048,17.9846320714258,5072.13156419988,0.0,1.0
2017-01-31,24.86,24.9,24.84,24.84,9590,17.9485328500861,17.9774122271578,17.9340931615502,17.9340931615502,13282.8349810696,0.0,1.0
2017-02-01,24.93,24.998,24.86,24.86,3814,17.9990717599616,18.0481667009836,17.9485328500861,17.9485328500861,5282.6624210427,0.0,1.0
2017-02-02,24.96,25.0,24.9206,25.0,4568,18.0207312927654,18.0496106698372,17.9922851063498,18.0496106698372,6327.00627669718,0.0,1.0
2017-02-03,25.05,25.13,25.0,25.0,6548,18.0857098911768,18.1434686453203,18.0496106698372,18.0496106698372,9069.44770136015,0.0,1.0
2017-02-06,24.98,25.04,24.95,24.98,19041,18.0351709813013,18.0784900469089,18.0135114484975,18.0351709813013,26373.1450338421,0.0,1.0
2017-02-07,24.98,25.08,24.957,25.08,4924,18.0351709813013,18.1073694239806,18.018565339485,18.1073694239806,6820.09170456587,0.0,1.0
2017-02-08,25.01,25.1,25.01,25.05,1484,18.0568305141051,18.1218091125165,18.0568305141051,18.0857098911768,2055.44599707062,0.0,1.0
2017-02-09,25.1251,25.13,25.03,25.03,3034,18.139930921629,18.1434686453203,18.071270202641,18.071270202641,4202.30670829668,0.0,1.0
2017-02-10,25.16,25.195,25.121,25.17,13064,18.1651281781241,18.1903976330619,18.1369707854792,18.1723480223921,18094.5731170692,0.0,1.0
2017-02-13,25.228,25.24,25.2,25.2,2390,18.2142231191461,18.2228869322676,18.1940075551959,18.1940075551959,3310.32070956791,0.0,1.0
2017-02-14,25.2148,25.25,25.1642,25.25,5742,18.2046929247124,18.2301067765355,18.1681605127167,18.2301067765355,7953.08013152259,0.0,1.0
2017-02-15,25.24,25.24,24.99,24.99,11565,18.2228869322676,18.2228869322676,18.0423908255692,18.0423908255692,16018.3510485996,0.0,1.0
2017-02-16,25.2,25.2987,25.2,25.2608,2455,18.1940075551959,18.2652674181204,18.1940075551959,18.2379042083449,3400.35035229674,0.0,1.0
2017-02-17,25.28,25.28,25.2649,25.2649,425,18.2517663093393,18.2517663093393,18.2408643444948,18.2408643444948,588.65535630392,0.0,1.0
2017-02-21,25.295,25.3,25.21,25.21,7401,18.2625960757412,18.2662059978752,18.2012273994638,18.2012273994638,10250.9136282478,0.0,1.0
2017-02-22,25.2825,25.315,25.28,25.3,6375,18.2535712704063,18.2770357642771,18.2517663093393,18.2662059978752,8829.83034455878,0.0,1.0
2017-02-23,25.425,25.425,25.28,25.28,4086,18.3564540512244,18.3564540512244,18.2517663093393,18.2517663093393,5659.4018490772,0.0,1.0
2017-02-24,25.33,25.39,25.33,25.355,3228,18.287865530679,18.3311845962866,18.287865530679,18.3059151413489,4471.01056505659,0.0,1.0
2017-02-27,25.38,25.44,25.3688,25.44,1141,18.3239647520187,18.3672838176263,18.3158785264386,18.3672838176263,1580.36649774769,0.0,1.0
2017-02-28,25.33,25.4,25.3247,25.38,29972,18.287865530679,18.3384044405546,18.284039013217,18.3239647520187,41513.3607979789,0.0,1.0
2017-03-01,25.43,25.43,25.3872,25.3999,8905,18.3600639733584,18.3600639733584,18.3291630398916,18.3383322421119,12334.0610538503,0.0,1.0
2017-03-02,25.25,25.33,25.2086,25.33,2558,18.2301067765355,18.287865530679,18.2002166212663,18.287865530679,3543.0127092363,0.0,1.0
2017-03-03,25.2956,25.2956,25.2267,25.2477,3166,18.2630292663973,18.2630292663973,18.2132845393912,18.2284462123539,4385.13613660755,0.0,1.0
2017-03-06,25.28,25.289,25.2,25.289,4853,18.2517663093393,18.2582641691805,18.1940075551959,18.2582641691805,6721.75163327746,0.0,1.0
2017-03-07,25.187,25.26,25.187,25.26,7683,18.1846217576475,18.2373266208035,18.1846217576475,18.2373266208035,10641.5037705483,0.0,1.0
2017-03-08,25.0849,25.27,25.08,25.27,5006,18.1109071476719,18.2445464650714,18.1073694239806,18.2445464650714,6933.66756154687,0.0,1.0
2017-03-09,24.83,25.0607,24.83,25.0607,3216,17.9268733172823,18.0934351245435,17.9268733172823,18.0934351245435,4454.38970793741,0.0,1.0
2017-03-10,25.0,25.08,24.87,24.87,17337,18.0496106698372,18.1073694239806,17.955752694354,17.955752694354,24012.98332292,0.0,1.0
2017-03-13,25.09,25.12,25.02,25.12,6820,18.1145892682486,18.1362488010524,18.064050358373,18.1362488010524,9446.18712939463,0.0,1.0
2017-03-14,25.04,25.04,24.9714,24.9714,3943,18.0784900469089,18.0784900469089,18.0289619152309,18.0289619152309,5461.33663507376,0.0,1.0
2017-03-15,25.33,25.33,25.022,25.022,4551,18.287865530679,18.287865530679,18.0654943272266,18.0654943272266,6303.46006244502,0.0,1.0
2017-03-16,25.37,25.389,25.22,25.22,16657,18.3167449077508,18.3304626118598,18.2084472437317,18.2084472437317,23071.1347528337,0.0,1.0
2017-03-17,25.37,25.41,25.25,25.25,1006,18.3167449077508,18.3456242848225,18.2301067765355,18.2301067765355,1393.38185515704,0.0,1.0
2017-03-20,25.4196,25.439,25.23,25.23,5339,18.3525553353197,18.3665618331995,18.2156670879997,18.2156670879997,7394.89634660381,0.0,1.0
2017-03-21,25.35,25.47,25.34,25.45,922,18.3023052192149,18.3889433504301,18.295085374947,18.3745036618942,1277.03585532285,0.0,1.0
2017-03-22,25.37,25.37,25.35,25.35,259,18.3167449077508,18.3167449077508,18.3023052192149,18.3023052192149,358.73349948874,0.0,1.0
2017-03-23,25.3263,25.3263,25.3201,25.3201,703,18.2851941882999,18.2851941882999,18.2807178848538,18.2807178848538,973.70521289801,0.0,1.0
2017-03-24,25.42,25.44,25.42,25.43,3535,18.3528441290904,18.3672838176263,18.3528441290904,18.3600639733584,4896.22749302201,0.0,1.0
2017-03-27,25.46,25.46,25.277,25.44,10395,18.3817235061622,18.3817235061622,18.249600356059,18.3672838176263,14397.8174794805,0.0,1.0
2017-03-28,25.42,25.4609,25.4104,25.4609,9141,18.3528441290904,18.3823732921463,18.3459130785932,18.3823732921463,12660.9379105274,0.0,1.0
2017-03-29,25.43,25.44,25.36,25.42,4600,18.4116194373068,18.4188595550565,18.3609386130594,18.4043793195572,6353.48782861391,0.071408,1.0
2017-03-30,25.41,25.45,25.3277,25.45,2038,18.3971392018076,18.4260996728061,18.3375530327281,18.4260996728061,2814.8713466772,0.0,1.0
2017-03-31,25.39,25.3999,25.35,25.3754,3125,18.3826589663083,18.3898266828804,18.3536984953098,18.3720883943939,4316.22814443879,0.0,1.0
2017-04-03,25.385,25.4111,25.3001,25.4111,1509,18.3790389074335,18.39793561476,18.3175703077391,18.39793561476,2084.2202463866,0.0,1.0
2017-04-04,25.339,25.4,25.339,25.39,3724,18.3457343657852,18.3898990840579,18.3457343657852,18.3826589663083,5143.56275516482,0.0,1.0
2017-04-05,25.3,25.4119,25.3,25.3705,1122,18.3174979065617,18.39851482418,18.3174979065617,18.3685407366965,1549.6985529793,0.0,1.0
2017-04-06,25.395,25.395,25.3464,25.359,1035,18.3862790251831,18.3862790251831,18.3510920529199,18.3602146012845,1429.53476143813,0.0,1.0
2017-04-07,25.38,25.4,25.3606,25.4,875,18.3754188485587,18.3898990840579,18.3613730201244,18.3898990840579,1208.54388044286,0.0,1.0
2017-04-10,25.32,25.395,25.29,25.29,13993,18.3319781420609,18.3862790251831,18.310257788812,18.310257788812,19327.0337360422,0.0,1.0
2017-04-11,25.416,25.416,25.32,25.3627,2661,18.4014832724574,18.4014832724574,18.3319781420609,18.3628934448518,3675.35458955251,0.0,1.0
2017-04-12,25.3511,25.4041,25.3464,25.4041,2774,18.3544949082623,18.3928675323353,18.3510920529199,18.3928675323353,3831.42939925542,0.0,1.0
2017-04-13,25.445,25.445,25.3201,25.385,6280,18.4224796139313,18.4224796139313,18.3320505432384,18.3790389074335,8673.89207906418,0.0,1.0
2017-04-17,25.4556,25.54,25.41,25.4434,6971,18.4301541387459,18.4912607325528,18.3971392018076,18.4213211950913,9628.29644636249,0.0,1.0
2017-04-18,25.5,25.5,25.41,25.47,4376,18.4623002615542,18.4623002615542,18.3971392018076,18.4405799083053,6044.10059522054,0.0,1.0
2017-04-19,25.43,25.54,25.41,25.54,4392,18.4116194373068,18.4912607325528,18.3971392018076,18.4912607325528,6066.19968332006,0.0,1.0
2017-04-20,25.47,25.47,25.47,25.47,1017,18.4405799083053,18.4405799083053,18.4405799083053,18.4405799083053,1404.67328732616,0.0,1.0
2017-04-21,25.47,25.509,25.47,25.509,1134,18.4405799083053,18.4688163675289,18.4405799083053,18.4688163675289,1566.27286905395,0.0,1.0
2017-04-24,25.6314,25.7099,25.5585,25.6,3655,18.5574354087844,18.614270333119,18.5046549503896,18.5347014390505,5048.2604377356,0.0,1.0
2017-04-25,25.61,25.71,25.61,25.69,4673,18.5419415568002,18.6143427342965,18.5419415568002,18.5998624987972,6454.31491806797,0.0,1.0
2017-04-26,25.69,25.74,25.5965,25.74,1732,18.5998624987972,18.6360630875453,18.5321673978382,18.6360630875453,2392.22628677375,0.0,1.0
2017-04-27,25.5928,25.5928,25.5928,25.5928,369,18.5294885542708,18.5294885542708,18.5294885542708,18.5294885542708,509.660219295332,0.0,1.0
2017-04-28,25.6,25.6659,25.6,25.6601,3541,18.5347014390505,18.5824138150206,18.5347014390505,18.5782145467258,4890.80443502649,0.0,1.0
2017-05-01,25.67,25.7006,25.67,25.7006,3800,18.5853822632979,18.6075370236118,18.5853822632979,18.6075370236118,5248.53342363757,0.0,1.0
2017-05-02,25.72,25.77,25.72,25.7547,2777,18.6215828520461,18.6577834407942,18.6215828520461,18.6467060606373,3835.57297827408,0.0,1.0
2017-05-03,25.6527,25.89,25.6,25.89,11237,18.5728568595911,18.7446648537898,18.5347014390505,18.7446648537898,15520.4658108988,0.0,1.0
2017-05-04,25.4892,25.6829,25.41,25.62,3351,18.4544809343846,18.594722015195,18.3971392018076,18.5491816745498,4628.37776384461,0.0,1.0
2017-05-05,25.5417,25.65,25.5001,25.65,767,18.4924915525702,18.5709020277987,18.4623726627317,18.5709020277987,1059.37503577106,0.0,1.0
2017-05-08,25.6659,25.6659,25.6,25.64,2908,18.5824138150206,18.5824138150206,18.5347014390505,18.563661910049,4016.50926208895,0.0,1.0
2017-05-09,25.65,25.66,25.64,25.6544,19462,18.5709020277987,18.5781421455483,18.563661910049,18.5740876796085,26880.7782870616,0.0,1.0
2017-05-10,25.76,25.7799,25.7348,25.76,2253,18.6505433230446,18.6649511573664,18.6322982263155,18.6505433230446,3111.82784301459,0.0,1.0
2017-05-11,25.7,25.8,25.7,25.8,1243,18.6071026165468,18.6795037940431,18.6071026165468,18.6795037940431,1716.82290673197,0.0,1.0
2017-05-12,25.78,25.78,25.7036,25.7036,9595,18.6650235585439,18.6650235585439,18.6097090589367,18.6097090589367,13252.5468946848,0.0,1.0
2017-05-15,25.9,25.9,25.78,25.78,3648,18.7519049715394,18.7519049715394,18.6650235585439,18.6650235585439,5038.59208669206,0.0,1.0
2017-05-16,25.95,25.95,25.8961,25.8961,2685,18.7881055602875,18.7881055602875,18.749081325617,18.749081325617,3708.50322170182,0.0,1.0
2017-05-17,25.7725,25.91,25.65,25.65,5718,18.6595934702316,18.759145089289,18.5709020277987,18.5709020277987,7897.66160956833,0.0,1.0
2017-05-18,25.75,25.77,25.61,25.6553,7958,18.643303205295,18.6577834407942,18.5419415568002,18.574739290206,10991.533943502,0.0,1.0
2017-05-19,25.92,25.95,25.84,25.84,9409,18.7663852070387,18.7881055602875,18.7084642650416,18.7084642650416,12995.6449955278,0.0,1.0
2017-05-22,25.954,25.99,25.9,25.99,7211,18.7910016073874,18.8170660312861,18.7519049715394,18.8170660312861,9959.78276785539,0.0,1.0
2017-05-23,25.89,25.99,25.89,25.99,3013,18.7446648537898,18.8170660312861,18.7446648537898,18.8170660312861,4161.5345277421,0.0,1.0
2017-05-24,25.95,26.0,25.9426,26.0,2788,18.7881055602875,18.8243061490357,18.7827478731528,18.8243061490357,3850.76610134252,0.0,1.0
2017-05-25,26.014,26.05,26.014,26.05,516,18.8344423138852,18.8605067377838,18.8344423138852,18.8605067377838,712.695591209732,0.0,1.0
2017-05-26,25.96,26.0389,25.94,26.0,3366,18.7953456780372,18.8524702070818,18.7808654425379,18.8243061490357,4649.0956589379,0.0,1.0
2017-05-30,26.0096,26.01,26.0096,26.01,991,18.8312566620753,18.8315462667853,18.8312566620753,18.8315462667853,1368.76226916443,0.0,1.0
2017-05-31,25.94,26.25,25.89,26.25,3855,18.7808654425379,19.0053090927764,18.7446648537898,19.0053090927764,5324.4990389797,0.0,1.0
2017-06-01,26.04,26.11,25.9859,26.11,3795,18.8532666200342,18.9039474442816,18.8140975830087,18.9039474442816,5241.62745860647,0.0,1.0
2017-06-02,26.13,26.14,26.0516,26.0516,7324,18.9184276797809,18.9256677975305,18.8616651566238,18.8616651566238,10115.8575775583,0.0,1.0
2017-06-05,26.12,26.14,26.0,26.04,7320,18.9111875620312,18.9256677975305,18.8243061490357,18.8532666200342,10110.3328055334,0.0,1.0
2017-06-06,26.13,26.13,26.0829,26.12,10600,18.9184276797809,18.9184276797809,18.8843267251801,18.9111875620312,14640.6458659363,0.0,1.0
2017-06-07,26.0358,26.1562,26.02,26.03,8975,18.8502257705794,18.9373967882849,18.8387863845349,18.8460265022846,12396.2072308282,0.0,1.0
2017-06-08,26.0623,26.0623,26.05,26.06,1150,18.8694120826159,18.8694120826159,18.8605067377838,18.8677468555335,1588.37195715347,0.0,1.0
2017-06-09,25.953,26.0744,25.9239,26.045,4571,18.7902775956124,18.8781726250929,18.769208852961,18.856886678909,6313.43323143352,0.0,1.0
2017-06-12,26.0,26.04,25.98,26.04,1697,18.8243061490357,18.8532666200342,18.8098259135364,18.8532666200342,2343.88453155604,0.0,1.0
2017-06-13,26.07,26.26,26.065,26.09,3102,18.8749869732831,19.012549210526,18.8713669144083,18.8894672087824,4284.46070529572,0.0,1.0
2017-06-14,26.09,26.118,26.056,26.118,3556,18.8894672087824,18.9097395384813,18.8648508084336,18.9097395384813,4911.52233011977,0.0,1.0
2017-06-15,25.986,26.1,25.85,26.1,26984,18.8141699841862,18.896707326532,18.7157043827913,18.896707326532,37270.1120798516,0.0,1.0
2017-06-16,26.026,26.07,25.98,26.07,8226,18.8431304551847,18.8749869732831,18.8098259135364,18.8749869732831,11361.6936691691,0.0,1.0
2017-06-19,26.073,26.12,25.99,26.06,18088,18.877159008608,18.9111875620312,18.8170660312861,18.8677468555335,24983.0190965148,0.0,1.0
2017-06-20,25.95,26.14,25.925,26.14,15008,18.7881055602875,18.9256677975305,18.7700052659135,18.9256677975305,20728.944637356,0.0,1.0
2017-06-21,25.885,25.96,25.885,25.96,8882,18.741044794915,18.7953456780372,18.741044794915,18.7953456780372,12267.7562812497,0.0,1.0
2017-06-22,25.94,25.94,25.94,25.94,1192,18.7808654425379,18.7808654425379,18.7808654425379,18.7808654425379,1646.38206341473,0.0,1.0
2017-06-23,25.988,25.992,25.909,25.94,3177,18.8156180077361,18.818514054836,18.7584210775141,18.7808654425379,4388.05018076226,0.0,1.0
2017-06-26,26.055,26.32,26.0,26.32,3953,18.8641267966587,19.0559899170238,18.8243061490357,19.0559899170238,5459.85595358928,0.0,1.0
2017-06-27,25.985,26.15,25.985,26.15,2907,18.8134459724112,18.9329079152801,18.8134459724112,18.9329079152801,4015.12806908275,0.0,1.0
2017-06-28,25.9,25.93,25.83,25.83,3634,18.8864010189154,18.9082771590917,18.8353566918372,18.8353566918372,4983.51167624445,0.185765,1.0
2017-06-29,25.81,25.87,25.76,25.86,12274,18.8207725983863,18.864524878739,18.7843123647591,18.8572328320136,16832.036960436,0.0,1.0
2017-06-30,25.89,25.9,25.81,25.87,6799,18.8791089721899,18.8864010189154,18.8207725983863,18.864524878739,9323.85687583548,0.0,1.0
2017-07-03,25.9,26.03,25.81,26.03,11498,18.8864010189154,18.9811976263462,18.8207725983863,18.9811976263462,15767.8638562077,0.0,1.0
2017-07-05,25.77,25.84,25.74,25.78,4776,18.7916044114845,18.8426487385627,18.7697282713082,18.79889645821,6549.60147653923,0.0,1.0
2017-07-06,25.73,25.85,25.73,25.85,7441,18.7624362245827,18.8499407852881,18.7624362245827,18.8499407852881,10204.2681295914,0.0,1.0
2017-07-07,25.82,25.82,25.73,25.81,3973,18.8280646451118,18.8280646451118,18.7624362245827,18.8207725983863,5448.4017307978,0.0,1.0
2017-07-10,25.84,25.857,25.82,25.84,5566,18.8426487385627,18.855045217996,18.8280646451118,18.8426487385627,7632.97358007061,0.0,1.0
2017-07-11,25.89,25.89,25.83,25.89,6148,18.8791089721899,18.8791089721899,18.8353566918372,18.8791089721899,8431.10340824187,0.0,1.0
2017-07-12,26.05,26.07,25.91,25.91,5324,18.9957817197971,19.010365813248,18.8936930656408,18.8936930656408,7301.10516354582,0.0,1.0
2017-07-13,25.9825,26.05,25.94,25.94,3528,18.9465604044003,18.9957817197971,18.9155692058172,18.9155692058172,4838.14782437823,0.0,1.0
2017-07-14,26.25,26.25,25.99,25.99,4966,19.1416226543061,19.1416226543061,18.9520294394444,18.9520294394444,6810.159324224,0.0,1.0
2017-07-17,26.22,26.22,26.15,26.217,8397,19.1197465141298,19.1197465141298,19.0687021870516,19.1175589001121,11515.2855105737,0.0,1.0
2017-07-18,26.34,26.34,26.24,26.24,9170,19.2072510748352,19.2072510748352,19.1343306075807,19.1343306075807,12575.3445435227,0.0,1.0
2017-07-19,26.42,26.42,26.348,26.42,6070,19.2655874486388,19.2655874486388,19.2130847122155,19.2655874486388,8324.13755498179,0.0,1.0
2017-07-20,26.438,26.47,26.438,26.47,1194,19.2787131327446,19.302047682266,19.2787131327446,19.302047682266,1637.4003691348,0.0,1.0
2017-07-21,26.35,26.44,26.35,26.44,9700,19.2145431215606,19.2801715420897,19.2145431215606,19.2801715420897,13302.163802854,0.0,1.0
2017-07-24,26.37,26.42,26.37,26.42,1100,19.2291272150115,19.2655874486388,19.2291272150115,19.2655874486388,1508.4928023855,0.0,1.0
2017-07-25,26.44,26.45,26.371,26.43,9511,19.2801715420897,19.2874635888151,19.2298564196841,19.2728794953642,13042.9773122622,0.0,1.0
2017-07-26,26.539,26.54,26.39,26.51,15328,19.3523628046716,19.3530920093442,19.2437113084624,19.3312158691678,21020.1615226954,0.0,1.0
2017-07-27,26.401,26.51,26.4,26.5,2433,19.2517325598604,19.3312158691678,19.2510033551879,19.3239238224424,3336.51180745811,0.0,1.0
2017-07-28,26.474,26.474,26.4,26.4,4722,19.3049645009562,19.3049645009562,19.2510033551879,19.2510033551879,6475.54819351303,0.0,1.0
2017-07-31,26.564,26.564,26.48,26.55,693,19.3705929214853,19.3705929214853,19.3093397289915,19.3603840560696,950.350465502862,0.0,1.0
2017-08-01,26.58,26.58,26.52,26.55,2307,19.382260196246,19.382260196246,19.3385079158933,19.3603840560696,3163.72081373031,0.0,1.0
2017-08-02,26.56,26.6,26.47,26.57,43011,19.3676761027951,19.3968442896969,19.302047682266,19.3749681495205,58983.439930366,0.0,1.0
2017-08-03,26.576,26.6,26.52,26.6,1541,19.3793433775558,19.3968442896969,19.3385079158933,19.3968442896969,2113.26128043278,0.0,1.0
2017-08-04,26.62,26.62,26.531,26.59,3462,19.4114283831478,19.4114283831478,19.3465291672913,19.3895522429714,4747.63825623508,0.0,1.0
2017-08-07,26.69,26.69,26.56,26.64,13014,19.4624727102259,19.4624727102259,19.3676761027951,19.4260124765987,17846.8412093136,0.0,1.0
2017-08-08,26.6,26.685,26.6,26.685,9419,19.3968442896969,19.4588266868632,19.3968442896969,19.4588266868632,12916.8124596991,0.0,1.0
2017-08-09,26.589,26.61,26.55,26.55,1822,19.3888230382989,19.4041363364223,19.3603840560696,19.3603840560696,2498.61262358761,0.0,1.0
2017-08-10,26.47,26.55,26.34,26.55,14545,19.302047682266,19.3603840560696,19.2072510748352,19.3603840560696,19946.3889188156,0.0,1.0
2017-08-11,26.4,26.41,26.33,26.34,5102,19.2510033551879,19.2582954019133,19.1999590281097,19.2072510748352,6996.66388888255,0.0,1.0
2017-08-14,26.5,26.53,26.47,26.48,6344,19.3239238224424,19.3457999626187,19.302047682266,19.3093397289915,8699.88939848508,0.0,1.0
2017-08-15,26.4,26.53,26.38,26.53,12100,19.2510033551879,19.3457999626187,19.236419261737,19.3457999626187,16593.4208262405,0.0,1.0
2017-08-16,26.525,26.545,26.511,26.53,3676,19.342153939256,19.3567380327069,19.3319450738404,19.3457999626187,5041.10867415372,0.0,1.0
2017-08-17,26.39,26.496,26.39,26.496,11325,19.2437113084624,19.3210070037522,19.2437113084624,19.3210070037522,15530.6190791053,0.0,1.0
2017-08-18,26.49,26.49,26.35,26.45,10618,19.3166317757169,19.3166317757169,19.2145431215606,19.2874635888151,14561.0696142993,0.0,1.0
2017-08-21,26.485,26.52,26.469,26.52,11881,19.3129857523542,19.3385079158933,19.3013184775935,19.3385079158933,16293.0936228565,0.0,1.0
2017-08-22,26.55,26.56,26.525,26.56,8613,19.3603840560696,19.3676761027951,19.342153939256,19.3676761027951,11811.4986426785,0.0,1.0
2017-08-23,26.582,26.61,26.512,26.54,3305,19.3837186055911,19.4041363364223,19.3326742785129,19.3530920093442,4532.33519262188,0.0,1.0
2017-08-24,26.57,26.6,26.51,26.522,21617,19.3749681495205,19.3968442896969,19.3312158691678,19.3399663252384,29644.6262810612,0.0,1.0
2017-08-25,26.69,26.72,26.62,26.67,12692,19.4624727102259,19.4843488504023,19.4114283831478,19.447888616775,17405.2642253425,0.0,1.0
2017-08-28,26.69,26.72,26.69,26.72,1663,19.4624727102259,19.4843488504023,19.4624727102259,19.4843488504023,2280.56684578826,0.0,1.0
2017-08-29,26.71,26.71,26.65,26.65,5053,19.4770568036768,19.4770568036768,19.4333045233241,19.4333045233241,6929.46739132176,0.0,1.0
2017-08-30,26.721,26.73,26.65,26.65,78049,19.4850780550748,19.4916408971277,19.4333045233241,19.4333045233241,107033.049757624,0.0,1.0
2017-08-31,26.835,26.848,26.78,26.78,10335,19.568207387745,19.577687048488,19.528101130755,19.528101130755,14172.9755569583,0.0,1.0
2017-09-01,26.92,26.94,26.88,26.915,72523,19.6301897849113,19.6447738783622,19.6010215980095,19.6265437615486,99454.9304612758,0.0,1.0
2017-09-05,26.82,26.94,26.81,26.921,10372,19.5572693176568,19.6447738783622,19.5499772709313,19.6309189895838,14223.7157694022,0.0,1.0
2017-09-06,26.973,27.0,26.919,26.932,4504,19.6688376325562,19.6885261587149,19.6294605802387,19.6389402409818,6176.59234722207,0.0,1.0
2017-09-07,27.09,27.09,26.985,27.06,37958,19.7541545792439,19.7541545792439,19.6775880886267,19.7322784390676,52053.9725390444,0.0,1.0
2017-09-08,26.99,27.07,26.964,27.041,3322,19.6812341119894,19.739570485793,19.6622747905033,19.7184235502892,4555.64826320421,0.0,1.0
2017-09-11,27.08,27.12,27.02,27.12,6363,19.7468625325185,19.7760307194203,19.7031102521658,19.7760307194203,8725.94518325356,0.0,1.0
2017-09-12,27.01,27.08,26.98,27.08,6619,19.6958182054403,19.7468625325185,19.673942065264,19.7468625325185,9077.01259908148,0.0,1.0
2017-09-13,27.01,27.03,26.97,27.03,9168,19.6958182054403,19.7104022988912,19.6666500185385,19.7104022988912,12572.6018293366,0.0,1.0
2017-09-14,26.995,27.0,26.89,26.89,5497,19.6848801353522,19.6885261587149,19.6083136447349,19.6083136447349,7538.34994064824,0.0,1.0
2017-09-15,27.13,27.13,27.0,27.06,9369,19.7833227661457,19.7833227661457,19.6885261587149,19.7322784390676,12848.2446050452,0.0,1.0
2017-09-18,27.12,27.21,27.105,27.21,14601,19.7760307194203,19.8416591399493,19.7650926493321,19.8416591399493,20023.1849160279,0.0,1.0
2017-09-19,27.115,27.24,27.1,27.24,14279,19.7723846960576,19.8635352801257,19.7614466259694,19.8635352801257,19581.6079320568,0.0,1.0
2017-09-20,27.06,27.14,27.02,27.14,5935,19.7322784390676,19.7906148128712,19.7031102521658,19.7906148128712,8139.00434741629,0.0,1.0
2017-09-21,27.009,27.069,26.91,26.91,4435,19.6950890007678,19.7388412811205,19.6228977381858,19.6228977381858,6081.96870779971,0.0,1.0
2017-09-22,27.05,27.08,27.05,27.08,24092,19.7249863923421,19.7468625325185,19.7249863923421,19.7468625325185,33038.7350864286,0.0,1.0
2017-09-25,27.0,27.07,26.947,27.07,3546,19.6885261587149,19.739570485793,19.64987831107,19.739570485793,4862.83225205361,0.0,1.0
2017-09-26,26.88,27.0,26.87,27.0,6797,19.6010215980095,19.6885261587149,19.593729551284,19.6885261587149,9321.11416164929,0.0,1.0
2017-09-27,26.67,26.68,26.611,26.62,23739,19.5648676303447,19.5722035387175,19.521585770945,19.5281880884805,32360.0006890946,0.16042,1.0
2017-09-28,26.792,26.81,26.745,26.76,3298,19.6543657124933,19.6675703475644,19.6198869431409,19.6308908057002,4495.69410137891,0.0,1.0
2017-09-29,26.857,26.92,26.71,26.71,10381,19.7020491169167,19.7482653396655,19.594211263836,19.594211263836,14150.9401050377,0.0,1.0
2017-10-02,26.84,26.95,26.78,26.95,4679,19.6895780726829,19.770273064784,19.6455626224459,19.770273064784,6378.2148879175,0.0,1.0
2017-10-03,26.91,26.91,26.864,26.91,12477,19.7409294312927,19.7409294312927,19.7071842527777,19.7409294312927,17008.118648546,0.0,1.0
2017-10-04,26.92,27.0,26.87,26.95,58092,19.7482653396655,19.8069526066482,19.7115857978014,19.770273064784,79188.557227806,0.0,1.0
2017-10-05,26.97,26.99,26.9,26.99,16286,19.7849448815297,19.7996166982753,19.7335935229198,19.7996166982753,22200.3863356753,0.0,1.0
2017-10-06,26.99,26.99,26.862,26.88,10126,19.7996166982753,19.7996166982753,19.7057170711031,19.7189217061742,13803.3348910137,0.0,1.0
2017-10-09,26.85,26.97,26.82,26.89,6123,19.6969139810557,19.7849448815297,19.6749062559372,19.726257614547,8346.6146096856,0.0,1.0
2017-10-10,27.02,27.04,26.966,27.02,5068,19.8216244233938,19.8362962401395,19.7820105181805,19.8216244233938,6908.4832340171,0.0,1.0
2017-10-11,27.04,27.04,26.945,27.005,7398,19.8362962401395,19.8362962401395,19.7666051105976,19.8106205608346,10084.6406798063,0.0,1.0
2017-10-12,27.03,27.29,27.0,27.0,2305,19.8289603317667,20.0196939494603,19.8069526066482,19.8069526066482,3142.07850323784,0.0,1.0
2017-10-13,27.15,27.15,27.09,27.14,6028,19.9169912322407,19.9169912322407,19.8729757820037,19.9096553238678,8217.11462799032,0.0,1.0
2017-10-16,27.13,27.23,27.07,27.23,15582,19.902319415495,19.9756784992233,19.858303965258,19.9756784992233,21240.7233134282,0.0,1.0
2017-10-17,27.05,27.09,27.01,27.09,16382,19.8436321485123,19.8729757820037,19.814288515021,19.8729757820037,22331.2494750727,0.0,1.0
2017-10-18,27.06,27.06,26.96,27.01,5746,19.8509680568852,19.8509680568852,19.7776089731568,19.814288515021,7832.70415601068,0.0,1.0
2017-10-19,27.06,27.06,26.95,27.0,11945,19.8509680568852,19.8509680568852,19.770273064784,19.8069526066482,16282.9187510525,0.0,1.0
2017-10-20,27.05,27.15,26.98,27.15,22663,19.8436321485123,19.9169912322407,19.7922807899025,19.9169912322407,30893.243001683,0.0,1.0
2017-10-23,26.965,27.05,26.965,27.05,3267,19.7812769273433,19.8436321485123,19.7812769273433,19.8436321485123,4453.43621261519,0.0,1.0
2017-10-24,27.001,27.03,26.92,26.977,4938,19.8076861974855,19.8289603317667,19.7482653396655,19.7900800173907,6731.27273274987,0.0,1.0
2017-10-25,26.905,27.02,26.811,26.982,4621,19.7372614771063,19.8216244233938,19.6683039384016,19.7937479715771,6299.15174119829,0.0,1.0
2017-10-26,26.91,26.939,26.88,26.89,15256,19.7409294312927,19.7622035655739,19.7189217061742,19.726257614547,20796.3339025581,0.0,1.0
2017-10-27,26.945,26.945,26.86,26.93,2641,19.7666051105976,19.7666051105976,19.7042498894285,19.7556012480383,3600.09949112848,0.0,1.0
2017-10-30,26.954,27.03,26.9,26.977,1929,19.7732074281331,19.8289603317667,19.7335935229198,19.7900800173907,2629.53120726499,0.0,1.0
2017-10-31,27.035,27.05,26.97,26.975,31937,19.8326282859531,19.8436321485123,19.7849448815297,19.7886128357161,43535.1675305453,0.0,1.0
2017-11-01,27.08,27.14,27.0,27.14,13176,19.8656398736308,19.9096553238678,19.8069526066482,19.9096553238678,17960.9658822828,0.0,1.0
2017-11-02,27.102,27.13,27.01,27.1,20138,19.8817788720511,19.902319415495,19.814288515021,19.8803116903765,27451.2698039929,0.0,1.0
2017-11-03,27.07,27.08,26.991,27.01,6657,19.858303965258,19.8656398736308,19.8003502891126,19.814288515021,9074.54082258322,0.0,1.0
2017-11-06,27.135,27.135,27.0,27.001,14424,19.9059873696814,19.9059873696814,19.8069526066482,19.8076861974855,19662.186694448,0.0,1.0
2017-11-07,26.99,27.1,26.96,26.96,3074,19.7996166982753,19.8803116903765,19.7776089731568,19.7776089731568,4190.3467761185,0.0,1.0
2017-11-08,27.109,27.11,27.0,27.0,2791,19.8869140079121,19.8876475987493,19.8069526066482,19.8069526066482,3804.57314643679,0.0,1.0
2017-11-09,27.03,27.03,26.95,27.0,5118,19.8289603317667,19.8289603317667,19.770273064784,19.8069526066482,6976.64111911985,0.0,1.0
2017-11-10,26.95,26.95,26.95,26.95,1084,19.770273064784,19.770273064784,19.770273064784,19.770273064784,1477.66294902812,0.0,1.0
2017-11-13,26.923,26.935,26.89,26.89,10172,19.7504661121774,19.7592692022248,19.726257614547,19.726257614547,13866.0401453082,0.0,1.0
2017-11-14,26.909,26.909,26.85,26.9,12459,19.7401958404554,19.7401958404554,19.6969139810557,19.7335935229198,16983.581809909,0.0,1.0
2017-11-15,26.86,26.9,26.76,26.9,11499,19.7042498894285,19.7335935229198,19.6308908057002,19.7335935229198,15674.9504159358,0.0,1.0
2017-11-16,26.9999,26.9999,26.861,26.905,2799,19.8068792475644,19.8068792475644,19.7049834802658,19.7372614771063,3815.47840805325,0.0,1.0
2017-11-17,27.026,27.04,26.91,26.91,6070,19.8260259684175,19.8362962401395,19.7409294312927,19.7409294312927,8274.36725147668,0.0,1.0
2017-11-20,27.0,27.02,26.967,26.985,9686,19.8069526066482,19.8216244233938,19.7827441090178,19.7959487440889,13203.5455021092,0.0,1.0
2017-11-21,27.115,27.15,27.08,27.149,10585,19.8913155529358,19.9169912322407,19.8656398736308,19.9162576414034,14429.024276257,0.0,1.0
2017-11-22,27.22,27.22,27.134,27.155,2364,19.9683425908505,19.9683425908505,19.9052537788441,19.9206591864271,3222.50480765911,0.0,1.0
2017-11-24,27.29,27.29,27.29,27.29,1163,20.0196939494603,20.0196939494603,20.0196939494603,20.0196939494603,1585.35240749051,0.0,1.0
2017-11-27,27.222,27.3,27.15,27.3,7194,19.9698097725251,20.0270298578332,19.9169912322407,20.0270298578332,9806.55650858699,0.0,1.0
2017-11-28,27.3,27.3,27.22,27.24,13510,20.0270298578332,20.0270298578332,19.9683425908505,19.9830144075962,18416.2605547693,0.0,1.0
2017-11-29,27.191,27.31,27.189,27.31,4339,19.9470684565693,20.034365766206,19.9456012748947,20.034365766206,5914.74126921865,0.0,1.0
2017-11-30,27.239,27.24,27.18,27.19,2336,19.9822808167589,19.9830144075962,19.9389989573592,19.946334865732,3184.33639200156,0.0,1.0
2017-12-01,27.2,27.23,27.165,27.17,5780,19.9536707741048,19.9756784992233,19.9279950947999,19.9316630489863,7879.05151788059,0.0,1.0
2017-12-04,27.185,27.34,27.18,27.34,12748,19.9426669115456,20.0563734913245,19.9389989573592,20.0563734913245,17377.534385803,0.0,1.0
2017-12-05,27.18,27.22,27.18,27.18,22882,19.9389989573592,19.9683425908505,19.9389989573592,19.9389989573592,31191.7745384331,0.0,1.0
2017-12-06,27.104,27.15,27.08,27.15,3344,19.8832460537256,19.9169912322407,19.8656398736308,19.9169912322407,4558.39935567348,0.0,1.0
2017-12-07,27.1,27.15,27.1,27.13,6604,19.8803116903765,19.9169912322407,19.8803116903765,19.902319415495,9002.29346437428,0.0,1.0
2017-12-08,27.22,27.22,27.15,27.15,9126,19.9683425908505,19.9683425908505,19.9169912322407,19.9169912322407,12440.1771889582,0.0,1.0
2017-12-11,27.25,27.27,27.21,27.215,7163,19.990350315969,20.0050221327147,19.9610066824777,19.9646746366641,9764.29861982328,0.0,1.0
2017-12-12,27.225,27.225,27.16,27.16,3106,19.9720105450369,19.9720105450369,19.9243271406135,19.9243271406135,4233.96782258427,0.0,1.0
2017-12-13,27.255,27.3,27.15,27.15,9148,19.9940182701554,20.0270298578332,19.9169912322407,19.9169912322407,12470.1666584034,0.0,1.0
2017-12-14,27.257,27.29,27.25,27.265,13437,19.99548545183,20.0196939494603,19.990350315969,20.0013541785282,18316.7500425192,0.0,1.0
2017-12-15,27.328,27.37,27.305,27.37,7281,20.0475704012771,20.078381216443,20.0306978120196,20.078381216443,9925.15122866582,0.0,1.0
2017-12-18,27.461,27.484,27.39,27.39,4848,20.1451379826358,20.1620105718933,20.0930530331886,20.0930530331886,6608.58853956487,0.0,1.0
2017-12-19,27.449,27.54,27.449,27.48,4425,20.1363348925884,20.2030916587811,20.1363348925884,20.1590762085441,6031.97283159541,0.0,1.0
2017-12-20,27.494,27.52,27.44,27.52,3169,20.1693464802661,20.1884198420355,20.1297325750528,20.1884198420355,4319.84675781377,0.0,1.0
2017-12-21,27.53,27.6,27.481,27.6,3635,20.1957557504083,20.2471071090181,20.1598097993814,20.2471071090181,4955.07824697161,0.0,1.0
2017-12-22,27.55,27.55,27.4,27.53,11134,20.210427567154,20.210427567154,20.1003889415615,20.1957557504083,15177.3978546855,0.0,1.0
2017-12-26,27.602,27.69,27.592,27.629,3462,20.2485742906927,20.3131302843736,20.2412383823199,20.2683812432994,4719.25196451601,0.0,1.0
2017-12-27,27.67,27.7,27.631,27.66,10226,20.298458467628,20.3204661927465,20.2698484249739,20.2911225592551,13939.6506612191,0.0,1.0
2017-12-28,27.48,27.5,27.45,27.495,6133,20.3278153057544,20.3426099311588,20.3056233676476,20.3389112748077,8290.84864581051,0.230018,1.0
2017-12-29,27.485,27.515,27.45,27.45,9515,20.3315139621055,20.3537059002122,20.3056233676476,20.3056233676476,12862.7792051014,0.0,1.0
2018-01-02,27.57,27.63,27.45,27.5,15632,20.3943911200745,20.438774996288,20.3056233676476,20.3426099311588,21131.9983745818,0.0,1.0
2018-01-03,27.72,27.73,27.63,27.63,8465,20.5053508106081,20.5127481233104,20.438774996288,20.438774996288,11443.3448209337,0.0,1.0
2018-01-04,27.78,27.8,27.69,27.71,8508,20.5497346868216,20.564529312226,20.4831588725014,20.4979534979059,11501.474038571,0.0,1.0
2018-01-05,27.84,27.87,27.73,27.87,5380,20.594118563035,20.6163105011417,20.5127481233104,20.6163105011417,7272.91141602162,0.0,1.0
2018-01-08,27.85,27.86,27.7,27.7,11968,20.6015158757372,20.6089131884395,20.4905561852036,20.4905561852036,16178.8482949715,0.0,1.0
2018-01-09,27.82,27.86,27.76,27.86,6811,20.5793239376305,20.6089131884395,20.5349400614171,20.6089131884395,9207.39770530173,0.0,1.0
2018-01-10,27.77,27.8,27.76,27.79,3738,20.5423373741193,20.564529312226,20.5349400614171,20.5571319995238,5053.18640763733,0.0,1.0
2018-01-11,27.89,27.93,27.79,27.89,11626,20.6311051265462,20.6606943773551,20.5571319995238,20.6311051265462,15716.518238414,0.0,1.0
2018-01-12,28.05,28.05,27.95,28.03,12040,20.749462129782,20.749462129782,20.6754890027596,20.7346675043775,16276.1809384573,0.0,1.0
2018-01-16,28.051,28.34,28.04,28.33,73496,20.7502018610522,20.963984198147,20.7420648170798,20.9565868854447,99354.9995226629,0.0,1.0
2018-01-17,28.13,28.24,28.082,28.24,12773,20.8086406313999,20.8900110711246,20.7731335304292,20.8900110711246,17267.0813228335,0.0,1.0
2018-01-18,28.099,28.17,28.02,28.17,12945,20.785708962023,20.8382298822089,20.7272701916753,20.8382298822089,17499.5981933829,0.0,1.0
2018-01-19,28.125,28.13,28.07,28.07,22660,20.8049419750488,20.8086406313999,20.7642567551865,20.7642567551865,30632.7458526115,0.0,1.0
2018-01-22,28.219,28.23,28.145,28.145,45176,20.8744767144499,20.8826137584223,20.8197366004533,20.8197366004533,61070.8264182514,0.0,1.0
2018-01-23,28.28,28.34,28.215,28.28,7998,20.9196003219335,20.963984198147,20.871517789369,20.9196003219335,10812.0344805467,0.0,1.0
2018-01-24,28.35,28.4,28.293,28.32,12885,20.9713815108492,21.0083680743604,20.9292168284464,20.9491895727425,17418.4876571447,0.0,1.0
2018-01-25,28.4,28.48,28.38,28.38,15187,21.0083680743604,21.0675465759783,20.9935734489559,20.9935734489559,20530.4285641488,0.0,1.0
2018-01-26,28.515,28.6,28.44,28.6,50019,21.0934371704362,21.1563143284052,21.0379573251694,21.1563143284052,67617.7985349414,0.0,1.0
2018-01-29,28.4,28.52,28.31,28.52,16266,21.0083680743604,21.0971358267873,20.9417922600402,21.0971358267873,21989.066374165,0.0,1.0
2018-01-30,28.179,28.33,28.106,28.33,14718,20.8448874636409,20.9565868854447,20.7908870809146,20.9565868854447,19896.4145392205,0.0,1.0
2018-01-31,28.14,28.213,28.09,28.2,78792,20.8160379441022,20.8700383268285,20.779051380591,20.8604218203156,106514.356187951,0.0,1.0
2018-02-01,28.234,28.254,28.16,28.16,4057,20.8855726835032,20.9003673089077,20.8308325695067,20.8308325695067,5484.42409197022,0.0,1.0
2018-02-02,27.84,28.073,27.827,27.9,6303,20.594118563035,20.7664759489972,20.5845020565221,20.6385024392484,8520.66183181864,0.0,1.0
2018-02-05,27.29,27.85,27.29,27.8,23321,20.1872663644118,20.6015158757372,20.1872663644118,20.564529312226,31526.3135935019,0.0,1.0
2018-02-06,27.557,27.56,27.23,27.37,37009,20.3847746135616,20.3869938073723,20.1428824881984,20.2464448660297,50030.3305939674,0.0,1.0
2018-02-07,27.5,27.586,27.475,27.586,4702,20.3426099311588,20.4062268203981,20.3241166494032,20.4062268203981,6356.36235653044,0.0,1.0
2018-02-08,27.01,27.4,27.01,27.4,18806,19.9801416087491,20.2686368041364,19.9801416087491,20.2686368041364,25422.7457415804,0.0,1.0
2018-02-09,27.01,27.08,26.649,27.08,22305,19.9801416087491,20.0319227976648,19.7130986201983,20.0319227976648,30152.8418465358,0.0,1.0
2018-02-12,27.264,27.28,27.135,27.25,11516,20.168033351386,20.1798690517096,20.0726080175271,20.1576771136029,15567.815588644,0.0,1.0
2018-02-13,27.25,27.42,27.159,27.42,10826,20.1576771136029,20.2834314295409,20.0903615680125,20.2834314295409,14635.0444219052,0.0,1.0
2018-02-14,27.322,27.41,27.13,27.26,62663,20.210937765059,20.2760341168387,20.068909361176,20.1650744263051,84710.4922048629,0.0,1.0
2018-02-15,27.525,27.53,27.37,27.4,9731,20.3611032129144,20.3648018692656,20.2464448660297,20.2686368041364,13154.7771355588,0.0,1.0
2018-02-16,27.65,27.714,27.58,27.58,20096,20.4535696216924,20.5009124229868,20.4017884327768,20.4017884327768,27166.6222707009,0.0,1.0
2018-02-20,27.55,27.66,27.55,27.62,12245,20.37959649467,20.4609669343947,20.37959649467,20.4313776835857,16553.3086039377,0.0,1.0
2018-02-21,27.468,27.7,27.468,27.47,14398,20.3189385305117,20.4905561852036,20.3189385305117,20.3204179930521,19463.825012617,0.0,1.0
2018-02-22,27.51,27.5799,27.5,27.5,47177,20.3500072438611,20.4017144596497,20.3426099311588,20.3426099311588,63775.862801794,0.0,1.0
2018-02-23,27.69,27.75,27.54,27.54,11152,20.4831588725014,20.5275427487148,20.3721991819678,20.3721991819678,15075.7450021326,0.0,1.0
2018-02-26,27.839,27.839,27.7,27.81,24069,20.5933788317648,20.5933788317648,20.4905561852036,20.5719266249283,32537.4916119376,0.0,1.0
2018-02-27,27.685,27.83,27.63,27.82,9317,20.4794602161503,20.5867212503328,20.438774996288,20.5793239376305,12595.1144355155,0.0,1.0
2018-02-28,27.56,27.85,27.56,27.85,3726,20.3869938073723,20.6015158757372,20.3869938073723,20.6015158757372,5036.96430038969,0.0,1.0
2018-03-01,27.41,27.57,27.41,27.5,12171,20.2760341168387,20.3943911200745,20.2760341168387,20.3426099311588,16453.2722759106,0.0,1.0
2018-03-02,27.45,27.474,27.323,27.36,14037,20.3056233676476,20.323376918133,20.2116774963292,20.2390475533275,18975.8099529174,0.0,1.0
2018-03-05,27.58,27.58,27.36,27.45,7813,20.4017884327768,20.4017884327768,20.2390475533275,20.3056233676476,10561.943660479,0.0,1.0
2018-03-06,27.64,27.69,27.565,27.67,6395,20.4461723089902,20.4831588725014,20.3906924637234,20.4683642470969,8645.03132071715,0.0,1.0
2018-03-07,27.61,27.65,27.55,27.61,33544,20.4239803708835,20.4535696216924,20.37959649467,20.4239803708835,45346.1971262136,0.0,1.0
2018-03-08,27.606,27.77,27.57,27.77,16230,20.4210214458026,20.5423373741193,20.3943911200745,20.5423373741193,21940.4000524221,0.0,1.0
2018-03-09,27.8,27.8,27.637,27.669,17971,20.564529312226,20.564529312226,20.4439531151795,20.4676245158267,24293.9574455994,0.0,1.0
2018-03-12,27.84,27.85,27.724,27.85,15736,20.594118563035,20.6015158757372,20.508309735689,20.6015158757372,21272.5899707279,0.0,1.0
2018-03-13,27.67,27.85,27.6,27.84,7178,20.4683642470969,20.6015158757372,20.4165830581812,20.594118563035,9703.52381862514,0.0,1.0
2018-03-14,27.705,27.76,27.685,27.717,3498,20.4942548415548,20.5349400614171,20.4794602161503,20.5031316167974,4728.74426268468,0.0,1.0
2018-03-15,27.654,27.71,27.648,27.71,5445,20.4565285467733,20.4979534979059,20.452090159152,20.4979534979059,7360.78116361297,0.0,1.0
2018-03-16,27.72,27.72,27.625,27.625,7724,20.5053508106081,20.5053508106081,20.4350763399368,20.4350763399368,10441.6296983924,0.0,1.0
2018-03-19,27.57,27.84,27.525,27.84,19670,20.3943911200745,20.594118563035,20.3611032129144,20.594118563035,26590.7374634099,0.0,1.0
2018-03-20,27.635,27.645,27.565,27.61,8924,20.4424736526391,20.4498709653413,20.3906924637234,20.4239803708835,12063.8404231556,0.0,1.0
2018-03-21,27.65,27.68,27.51,27.51,4340,20.4535696216924,20.4757615597992,20.3500072438611,20.3500072438611,5866.9954545602,0.0,1.0
2018-03-22,27.5,27.59,27.5,27.52,3735,20.3426099311588,20.409185745479,20.3426099311588,20.3574045565633,5049.13088082543,0.0,1.0
2018-03-23,27.33,27.53,27.326,27.52,15888,20.2168556152208,20.3648018692656,20.2138966901399,20.3574045565633,21478.0699958646,0.0,1.0
2018-03-26,27.545,27.545,27.32,27.4,10388,20.3758978383189,20.3758978383189,20.2094583025185,20.2686368041364,14042.9375073667,0.0,1.0
2018-03-27,27.43,27.63,27.38,27.545,8280,20.2908287422432,20.438774996288,20.253842178732,20.3758978383189,11193.254000866,0.0,1.0
2018-03-28,27.45,27.475,27.2,27.2,18943,20.3056233676476,20.3241166494032,20.1206905500917,20.1206905500917,25607.9481326576,0.0,1.0
2018-03-29,27.54,27.57,27.437,27.448,5785,20.4321292505563,20.4543864719621,20.3557127903962,20.3638737715784,7797.46927235507,0.081016,1.0
2018-04-02,27.283,27.45,27.2,27.32,13409,20.2414590538463,20.3653575863388,20.1798807412901,20.2689096269135,18073.684610719,0.0,1.0
2018-04-03,27.39,27.42,27.3,27.4,22754,20.3208431435271,20.3431003649329,20.2540714793096,20.328262217329,30669.5965122156,0.0,1.0
2018-04-04,27.46,27.46,27.2,27.25,11563,20.3727766601407,20.3727766601407,20.1798807412901,20.2169761102999,15585.5034047091,0.0,1.0
2018-04-05,27.534,27.534,27.29,27.29,9758,20.4276778062751,20.4276778062751,20.2466524055076,20.2466524055076,13152.5851615628,0.0,1.0
2018-04-06,27.38,27.655,27.31,27.655,6748,20.3134240697252,20.5174485992786,20.2614905531115,20.5174485992786,9095.47496108072,0.0,1.0
2018-04-09,27.38,27.6,27.38,27.6,3876,20.3134240697252,20.4766436933679,20.3134240697252,20.4766436933679,5224.37180633504,0.0,1.0
2018-04-10,27.5,27.59,27.39,27.39,30633,20.4024529553485,20.469224619566,20.3208431435271,20.3208431435271,41289.5205220489,0.0,1.0
2018-04-11,27.58,27.61,27.452,27.53,5337,20.461805545764,20.4840627671699,20.3668414010992,20.4247101767543,7193.62031228335,0.0,1.0
2018-04-12,27.61,27.61,27.471,27.55,15938,20.4840627671699,20.4840627671699,20.3809376413228,20.4395483243582,21482.4659054097,0.0,1.0
2018-04-13,27.54,27.59,27.474,27.59,7393,20.4321292505563,20.469224619566,20.3831633634634,20.469224619566,9964.85571832689,0.0,1.0
2018-04-16,27.56,27.56,27.513,27.522,3915,20.4469673981602,20.4469673981602,20.412097751291,20.4187749177128,5276.93901491272,0.0,1.0
2018-04-17,27.662,27.67,27.54,27.56,18359,20.52264195094,20.5285772099816,20.4321292505563,20.4469673981602,24745.6764686546,0.0,1.0
2018-04-18,27.745,27.77,27.72,27.76,14802,20.5842202634961,20.602767948001,20.5656725789913,20.5953488741991,19951.2774709421,0.0,1.0
2018-04-19,27.62,27.773,27.599,27.76,15912,20.4914818409718,20.6049936701416,20.4759017859877,20.5953488741991,21447.4210996913,0.0,1.0
2018-04-20,27.52,27.72,27.52,27.72,9041,20.4172911029524,20.5656725789913,20.4172911029524,20.5656725789913,12186.1572500194,0.0,1.0
2018-04-23,27.46,27.65,27.4,27.65,10065,20.3727766601407,20.5137390623777,20.328262217329,20.5137390623777,13566.3834444691,0.0,1.0
2018-04-24,27.311,27.48,27.307,27.44,7346,20.2622324604917,20.3876148077446,20.259264830971,20.3579385125368,9901.50549260511,0.0,1.0
2018-04-25,27.295,27.3,27.212,27.25,9255,20.2503619424086,20.2540714793096,20.1887836298525,20.2169761102999,12474.6029586251,0.0,1.0
2018-04-26,27.416,27.42,27.05,27.12,17409,20.3401327354122,20.3431003649329,20.068594634261,20.1205281508746,23465.1931827881,0.0,1.0
2018-04-27,27.39,27.48,27.37,27.37,15775,20.3208431435271,20.3876148077446,20.3060049959232,20.3060049959232,21262.7619310979,0.0,1.0
2018-04-30,27.434,27.49,27.42,27.49,8273,20.3534870682557,20.3950338815465,20.3431003649329,20.3950338815465,11150.9876041821,0.0,1.0
2018-05-01,27.319,27.51,27.218,27.51,18520,20.2681677195333,20.4098720291504,20.1932350741336,20.4098720291504,24962.6846886804,0.0,1.0
2018-05-02,27.29,27.45,27.29,27.45,8583,20.2466524055076,20.3653575863388,20.2466524055076,20.3653575863388,11568.8295185175,0.0,1.0
2018-05-03,27.245,27.37,27.15,27.37,44556,20.2132665733989,20.3060049959232,20.1427853722804,20.3060049959232,60056.0139842788,0.0,1.0
2018-05-04,27.37,27.4,27.07,27.07,6184,20.3060049959232,20.328262217329,20.0834327818649,20.0834327818649,8335.27225241899,0.0,1.0
2018-05-07,27.23,27.36,27.23,27.3,8949,20.202137962696,20.2985859221213,20.202137962696,20.2540714793096,12062.1525528618,0.0,1.0
2018-05-08,27.23,27.33,27.1,27.33,15169,20.202137962696,20.2763287007154,20.1056900032707,20.2763287007154,20445.9483824294,0.0,1.0
2018-05-09,27.347,27.43,27.32,27.34,16060,20.2889411261787,20.3505194387349,20.2689096269135,20.2837477745174,21646.9069168579,0.0,1.0
2018-05-10,27.467,27.53,27.424,27.424,2962,20.3779700118021,20.4247101767543,20.3460679944537,20.3460679944537,3992.41209761724,0.0,1.0
2018-05-11,27.55,27.55,27.524,27.524,16812,20.4395483243582,20.4395483243582,20.4202587324732,20.4202587324732,22660.5105284069,0.0,1.0
2018-05-14,27.53,27.58,27.53,27.57,4251,20.4247101767543,20.461805545764,20.4247101767543,20.4543864719621,5729.82573496655,0.0,1.0
2018-05-15,27.32,27.43,27.289,27.34,50826,20.2689096269135,20.3505194387349,20.2459104981275,20.2837477745174,68507.2036709972,0.0,1.0
2018-05-16,27.36,27.4,27.28,27.3,8965,20.2985859221213,20.328262217329,20.2392333317057,20.2540714793096,12083.7185871501,0.0,1.0
2018-05-17,27.265,27.4,27.265,27.36,38080,20.2281047210028,20.328262217329,20.2281047210028,20.2985859221213,51327.1616060988,0.0,1.0
2018-05-18,27.25,27.289,27.22,27.22,10683,20.2169761102999,20.2459104981275,20.194718888894,20.194718888894,14399.3715188538,0.0,1.0
2018-05-21,27.354,27.39,27.24,27.24,6953,20.2941344778401,20.3208431435271,20.2095570364979,20.2095570364979,9371.78977539929,0.0,1.0
2018-05-22,27.437,27.465,27.39,27.4,14529,20.3557127903962,20.3764861970417,20.3208431435271,20.328262217329,19583.3070108984,0.0,1.0
2018-05-23,27.407,27.407,27.255,27.39,5016,20.3334555689904,20.3334555689904,20.2206856472008,20.3208431435271,6760.95174937478,0.0,1.0
2018-05-24,27.41,27.43,27.3398,27.41,25866,20.335681291131,20.3505194387349,20.2835993930413,20.335681291131,34864.1901812855,0.0,1.0
2018-05-25,27.359,27.45,27.32,27.45,12336,20.2978440147411,20.3653575863388,20.2689096269135,20.3653575863388,16627.4124362614,0.0,1.0
2018-05-29,27.13,27.27,27.112,27.27,6671,20.1279472246765,20.2318142579038,20.114592891833,20.2318142579038,8991.68842106842,0.0,1.0
2018-05-30,27.36,27.36,27.1914,27.24,11199,20.2985859221213,20.2985859221213,20.1735003378205,20.2095570364979,15094.8761246507,0.0,1.0
2018-05-31,27.29,27.35,27.16,27.27,9881,20.2466524055076,20.2911668483193,20.1502044460824,20.2318142579038,13318.374050154,0.0,1.0
2018-06-01,27.36,27.36,27.25,27.36,45749,20.2985859221213,20.2985859221213,20.2169761102999,20.2985859221213,61664.0314158984,0.0,1.0
2018-06-04,27.435,27.52,27.37,27.52,8243,20.3542289756358,20.4172911029524,20.3060049959232,20.4172911029524,11110.5512898916,0.0,1.0
2018-06-05,27.38,27.44,27.37,27.4,8704,20.3134240697252,20.3579385125368,20.3060049959232,20.328262217329,11731.9226528226,0.0,1.0
2018-06-06,27.44,27.44,27.351,27.361,7124,20.3579385125368,20.3579385125368,20.2919087556995,20.2993278295015,9602.27676685526,0.0,1.0
2018-06-07,27.386,27.418,27.3,27.418,3735,20.3178755140063,20.3416165501725,20.2540714793096,20.3416165501725,5034.32112916962,0.0,1.0
2018-06-08,27.406,27.415,27.31,27.31,4970,20.3327136616102,20.339390828032,20.2614905531115,20.2614905531115,6698.94940079599,0.0,1.0
2018-06-11,27.4,27.48,27.37,27.48,17632,20.328262217329,20.3876148077446,20.3060049959232,20.3876148077446,23765.7697856811,0.0,1.0
2018-06-12,27.43,27.49,27.405,27.49,1080,20.3505194387349,20.3950338815465,20.33197175423,20.3950338815465,1455.70731445868,0.0,1.0
2018-06-13,27.365,27.418,27.365,27.372,2123,20.3022954590222,20.3416165501725,20.3022954590222,20.3074888106836,2861.54317462573,0.0,1.0
2018-06-14,27.34,27.41,27.3,27.3,12351,20.2837477745174,20.335681291131,20.2540714793096,20.2540714793096,16647.6305934067,0.0,1.0
2018-06-15,27.17,27.235,27.16,27.235,16260,20.1576235198843,20.2058474995969,20.1502044460824,20.2058474995969,21916.4823454613,0.0,1.0
2018-06-18,27.19,27.19,27.1,27.135,2200,20.1724616674882,20.1724616674882,20.1056900032707,20.1316567615775,2965.32971463806,0.0,1.0
2018-06-19,27.16,27.186,27.02,27.17,9158,20.1502044460824,20.1694940379674,20.0463374128551,20.1576235198843,12343.8588757524,0.0,1.0
2018-06-20,27.121,27.26,27.08,27.26,14250,20.1212700582548,20.2243951841018,20.0908518556668,20.2243951841018,19207.2492879965,0.0,1.0
2018-06-21,27.06,27.119,27.03,27.119,4292,20.0760137080629,20.1197862434944,20.0537564866571,20.1197862434944,5785.08869783026,0.0,1.0
2018-06-22,27.139,27.2,27.1,27.2,15769,20.1346243910983,20.1798807412901,20.1056900032707,20.1798807412901,21254.6746682398,0.0,1.0
2018-06-25,26.975,27.01,26.91,27.005,7430,20.0129515807464,20.0389183390532,19.9647276010337,20.0352088021522,10014.7271726185,0.0,1.0
2018-06-26,27.0,27.0,26.93,26.944,10594,20.0314992652512,20.0314992652512,19.9795657486376,19.9899524519604,14279.4104531253,0.0,1.0
2018-06-27,26.91,27.12,26.91,27.12,13786,19.9647276010337,20.1205281508746,19.9647276010337,20.1205281508746,18581.8342936365,0.0,1.0
2018-06-28,26.698,26.75,26.62,26.715,12920,19.9446501035109,19.9834965266656,19.886380468779,19.9573498956961,17294.7711897578,0.184938,1.0
2018-06-29,26.801,26.88,26.77,26.88,25645,20.0215959032211,20.0806125845522,19.9984374586481,20.0806125845522,34328.5144861716,0.0,1.0
2018-07-02,26.62,26.678,26.55,26.6,7020,19.886380468779,19.9297091715284,19.83408720684,19.8714395367964,9397.0041603792,0.0,1.0
2018-07-03,26.55,26.8,26.55,26.6,52591,19.83408720684,20.0208488566219,19.83408720684,19.8714395367964,70398.5535325505,0.0,1.0
2018-07-05,26.84,26.89,26.68,26.69,7903,20.050730720587,20.0880830505434,19.9312032647266,19.9386737307179,10578.9920056235,0.0,1.0
2018-07-06,26.911,26.98,26.869,26.869,1393,20.1037710291251,20.1553172444649,20.0723950719618,20.0723950719618,1864.67618168209,0.0,1.0
2018-07-09,27.03,27.03,27.0,27.03,11769,20.1926695744213,20.1926695744213,20.1702581764475,20.1926695744213,15754.0373167383,0.0,1.0
2018-07-10,27.05,27.159,26.9,27.03,5805,20.2076105064039,20.2890385857088,20.0955535165347,20.1926695744213,7770.59959415973,0.0,1.0
2018-07-11,26.89,26.99,26.858,26.99,7867,20.0880830505434,20.1627877104562,20.0641775593713,20.1627877104562,10530.8022406985,0.0,1.0
2018-07-12,26.925,26.96,26.85,26.85,9990,20.1142296815129,20.1403763124824,20.0582011865783,20.0582011865783,13372.6597666935,0.0,1.0
2018-07-13,26.98,26.99,26.9,26.9,21075,20.1553172444649,20.1627877104562,20.0955535165347,20.0955535165347,28211.0915498565,0.0,1.0
2018-07-16,26.94,27.05,26.86,27.05,7704,20.1254353804998,20.2076105064039,20.0656716525696,20.2076105064039,10312.6096939546,0.0,1.0
2018-07-17,26.922,26.96,26.9,26.913,7702,20.1119885417155,20.1403763124824,20.0955535165347,20.1052651223234,10309.9324847921,0.0,1.0
2018-07-18,26.93,26.97,26.92,26.96,3101,20.1179649145085,20.1478467784736,20.1104944485173,20.1403763124824,4151.01280645812,0.0,1.0
2018-07-19,26.931,26.94,26.83,26.9,9790,20.1187119611077,20.1254353804998,20.0432602545958,20.0955535165347,13104.9388504434,0.0,1.0
2018-07-20,26.95,26.95,26.89,26.89,639,20.1329058464911,20.1329058464911,20.0880830505434,20.0880830505434,855.368327419134,0.0,1.0
2018-07-23,26.88,27.03,26.79,26.94,12642,20.0806125845522,20.1926695744213,20.0133783906307,20.1254353804998,16922.6391161701,0.0,1.0
2018-07-24,26.975,27.05,26.87,27.03,15545,20.1515820114693,20.2076105064039,20.0731421185609,20.1926695744213,20808.6082155406,0.0,1.0
2018-07-25,27.03,27.08,26.96,27.08,9321,20.1926695744213,20.2300219043777,20.1403763124824,20.2300219043777,12477.1333018369,0.0,1.0
2018-07-26,27.08,27.16,27.08,27.16,3548,20.2300219043777,20.2897856323079,20.2300219043777,20.2897856323079,4749.36905427713,0.0,1.0
2018-07-27,27.09,27.11,27.088,27.11,3366,20.237492370369,20.2524333023515,20.2359982771707,20.2524333023515,4505.74302048952,0.0,1.0
2018-07-30,27.006,27.049,26.98,27.0,4310,20.1747404560422,20.2068634598047,20.1553172444649,20.1702581764475,5769.3857451901,0.0,1.0
2018-07-31,27.14,27.175,27.13,27.13,2238,20.2748447003254,20.3009913312948,20.2673742343341,20.2673742343341,2995.79705283884,0.0,1.0
2018-08-01,27.06,27.077,26.952,27.077,6351,20.2150809723951,20.2277807645803,20.1343999396893,20.2277807645803,8501.47769552259,0.0,1.0
2018-08-02,26.92,27.0,26.69,26.69,6212,20.1104944485173,20.1702581764475,19.9386737307179,19.9386737307179,8315.41165872872,0.0,1.0
2018-08-03,27.005,27.038,27.0,27.0,1924,20.1739934094431,20.1986459472143,20.1702581764475,20.1702581764475,2575.47521432616,0.0,1.0
2018-08-06,26.97,27.064,26.96,26.992,7860,20.1478467784736,20.2180691587916,20.1403763124824,20.1642818036545,10521.4320086298,0.0,1.0
2018-08-07,27.095,27.13,27.07,27.07,7064,20.2412276033646,20.2673742343341,20.2225514383864,20.2225514383864,9455.90276195425,0.0,1.0
2018-08-08,27.021,27.07,27.021,27.07,4087,20.1859461550292,20.2225514383864,20.1859461550292,20.2225514383864,5470.8769235712,0.0,1.0
2018-08-09,26.97,27.03,26.97,27.02,4876,20.1478467784736,20.1926695744213,20.1478467784736,20.18519910843,6527.03593817795,0.0,1.0
2018-08-10,26.8,26.82,26.74,26.77,5200,20.0208488566219,20.0357897886045,19.9760260606743,19.9984374586481,6960.74382250314,0.0,1.0
2018-08-13,26.624,26.87,26.56,26.87,3234,19.8893686551755,20.0731421185609,19.8415576728313,20.0731421185609,4329.04721576444,0.0,1.0
2018-08-14,26.64,26.64,26.591,26.591,1165,19.9013214007615,19.9013214007615,19.8647161174043,19.8647161174043,1559.47433715695,0.0,1.0
2018-08-15,26.465,26.5,26.41,26.49,9103,19.7705882459142,19.7967348768836,19.7295006829621,19.7892644108924,12185.3175031242,0.0,1.0
2018-08-16,26.616,26.67,26.49,26.49,10326,19.8833922823824,19.9237327987353,19.7892644108924,19.7892644108924,13822.4309059937,0.0,1.0
2018-08-17,26.65,26.657,26.625,26.625,2505,19.9087918667528,19.9140211929467,19.8901157017746,19.8901157017746,3353.20447603276,0.0,1.0
2018-08-20,26.765,26.78,26.65,26.65,5673,19.9947022256525,20.0059079246394,19.9087918667528,19.9087918667528,7593.90378943465,0.0,1.0
2018-08-21,26.807,26.951,26.75,26.78,9742,20.0260781828158,20.1336528930902,19.9834965266656,20.0059079246394,13040.6858305434,0.0,1.0
2018-08-22,26.915,26.949,26.75,26.754,4224,20.1067592155216,20.132158799892,19.9834965266656,19.9864847130621,5654.26575120255,0.0,1.0
2018-08-23,26.78,27.0,26.78,27.0,11482,20.0059079246394,20.1702581764475,20.0059079246394,20.1702581764475,15369.8578019194,0.0,1.0
2018-08-24,26.879,26.879,26.73,26.73,49274,20.079865537953,20.079865537953,19.968555594683,19.968555594683,65958.4021365422,0.0,1.0
2018-08-27,27.035,27.07,26.86,26.86,5665,20.1964048074169,20.2225514383864,20.0656716525696,20.0656716525696,7583.19495278468,0.0,1.0
2018-08-28,27.0,27.02,26.98,27.02,1121,20.1702581764475,20.18519910843,20.1553172444649,20.18519910843,1500.57573558192,0.0,1.0
2018-08-29,27.0,27.04,26.92,26.92,9600,20.1702581764475,20.2001400404126,20.1104944485173,20.1104944485173,12850.6039800058,0.0,1.0
2018-08-30,26.905,27.045,26.89,27.045,12502,20.0992887495303,20.2038752734082,20.0880830505434,20.2038752734082,16735.2344747951,0.0,1.0
2018-08-31,26.9,26.926,26.887,26.926,2861,20.0955535165347,20.114976728112,20.085841910746,20.114976728112,3829.74770695797,0.0,1.0
2018-09-04,26.72,26.79,26.72,26.79,6361,19.9610851286917,20.0133783906307,19.9610851286917,20.0133783906307,8514.86374133509,0.0,1.0
2018-09-05,26.65,26.704,26.65,26.663,6816,19.9087918667528,19.9491323831057,19.9087918667528,19.9185034725414,9123.9288258041,0.0,1.0
2018-09-06,26.65,26.669,26.55,26.55,17743,19.9087918667528,19.9229857521362,19.83408720684,19.83408720684,23750.8610851294,0.0,1.0
2018-09-07,26.544,26.63,26.52,26.61,5652,19.8296049272453,19.8938509347702,19.8116758088662,19.8789100027877,7565.79309322838,0.0,1.0
2018-09-10,26.547,26.7,26.48,26.5,18429,19.8318460670426,19.9461441967092,19.7817939449011,19.7967348768836,24669.1438278674,0.0,1.0
2018-09-11,26.5942,26.5942,26.54,26.555,7586,19.8671066665215,19.8671066665215,19.8266167408487,19.8378224398357,10154.654353367,0.0,1.0
2018-09-12,26.667,26.699,26.51,26.51,46504,19.921491658938,19.94539715011,19.8042053428749,19.8042053428749,62250.4674464779,0.0,1.0
2018-09-13,26.729,26.75,26.68,26.696,10159,19.9678085480839,19.9834965266656,19.9312032647266,19.9431560103127,13598.8839409248,0.0,1.0
2018-09-14,26.719,26.769,26.6,26.6,8971,19.9603380820926,19.997690412049,19.8714395367964,19.8714395367964,12008.6216983991,0.0,1.0
2018-09-17,26.64,26.73,26.5,26.5,3591,19.9013214007615,19.968555594683,19.7967348768836,19.7967348768836,4806.92905127091,0.0,1.0
2018-09-18,26.747,26.79,26.74,26.777,7556,19.9812553868682,20.0133783906307,19.9760260606743,20.003666784842,10114.4962159295,0.0,1.0
2018-09-19,26.834,26.87,26.79,26.79,2981,20.0462484409923,20.0731421185609,20.0133783906307,20.0133783906307,3990.38025670804,0.0,1.0
2018-09-20,26.91,26.915,26.8,26.84,9008,20.103023982526,20.1067592155216,20.0208488566219,20.050730720587,12058.1500679054,0.0,1.0
2018-09-21,26.992,27.04,26.984,27.0,3243,20.1642818036545,20.2001400404126,20.1583054308614,20.1702581764475,4341.09465699569,0.0,1.0
2018-09-24,26.966,27.04,26.939,27.04,3749,20.1448585920771,20.2001400404126,20.1246883339007,20.2001400404126,5018.42857510852,0.0,1.0
2018-09-25,26.95,27.03,26.945,27.03,4520,20.1329058464911,20.1926695744213,20.1291706134955,20.1926695744213,6050.49270725272,0.0,1.0
2018-09-26,27.018,27.03,26.99,27.021,5142,20.1837050152318,20.1926695744213,20.1627877104562,20.1859461550292,6883.10475679059,0.0,1.0
2018-09-27,26.825,26.889,26.8,26.8,3415,20.1674843924249,20.2156006646007,20.1486889736063,20.1486889736063,4542.33027865432,0.171287,1.0
2018-09-28,26.76,26.86,26.76,26.774,7295,20.1186163034964,20.193797978771,20.1186163034964,20.1291417380348,9703.16233756463,0.0,1.0
2018-10-01,26.855,26.9,26.821,26.821,4944,20.1900388950073,20.2238706488809,20.1644771254139,20.1644771254139,6576.07054104449,0.0,1.0
2018-10-02,26.808,26.85,26.76,26.76,5200,20.1547035076282,20.1862798112436,20.1186163034964,20.1186163034964,6916.57904802415,0.0,1.0
2018-10-03,26.759,26.76,26.759,26.76,1045,20.1178644867436,20.1186163034964,20.1178644867436,20.1186163034964,1389.96636638178,0.0,1.0
2018-10-04,26.571,26.72,26.571,26.72,4432,19.9765229372273,20.0885436333865,19.9765229372273,20.0885436333865,5895.05352708519,0.0,1.0
2018-10-05,26.4,26.53,26.36,26.52,7958,19.8479622725076,19.9456984503647,19.8178896023978,19.9381802828372,10585.0261661877,0.0,1.0
2018-10-08,26.343,26.35,26.3,26.32,6813,19.8051087176011,19.8103714348703,19.772780597233,19.7878169322879,9062.04866426701,0.0,1.0
2018-10-09,26.45,26.45,26.35,26.35,9958,19.885553110145,19.885553110145,19.8103714348703,19.8103714348703,13245.2488769662,0.0,1.0
2018-10-10,26.06,26.356,26.06,26.33,25203,19.5923445765738,19.8148823353868,19.5923445765738,19.7953350998154,33522.7964898755,0.0,1.0
2018-10-11,25.935,26.02,25.935,26.01,8444,19.4983674824805,19.562271906464,19.4983674824805,19.5547537389365,11231.4602849069,0.0,1.0
2018-10-12,25.9,26.05,25.88,26.0,6424,19.4720538961344,19.5848264090464,19.4570175610795,19.5472355714091,8544.63534702059,0.0,1.0
2018-10-15,26.069,26.09,25.92,25.945,13295,19.5991109273486,19.6148990791562,19.4870902311893,19.505885650008,17683.8304699001,0.0,1.0
2018-10-16,26.226,26.226,26.115,26.115,3287,19.7171461575298,19.7171461575298,19.6336944979749,19.6336944979749,4372.07602516448,0.0,1.0
2018-10-17,26.218,26.218,26.141,26.2,4380,19.7111316235078,19.7111316235078,19.6532417335463,19.6975989219583,5825.88773660494,0.0,1.0
2018-10-18,25.92,26.11,25.92,26.03,12067,19.4870902311893,19.6299354142112,19.4870902311893,19.5697900739914,16050.4537254822,0.0,1.0
2018-10-19,26.023,26.04,25.925,25.993,7144,19.5645273567222,19.5773082415189,19.4908493149531,19.5419728541398,9502.31552290087,0.0,1.0
2018-10-22,25.931,26.01,25.93,25.93,11062,19.4953602154695,19.5547537389365,19.4946083987168,19.4946083987168,14713.691813316,0.0,1.0
2018-10-23,25.795,25.87,25.663,25.87,4494,19.393113137096,19.449499393552,19.2938733257335,19.449499393552,5977.52043111933,0.0,1.0
2018-10-24,25.627,25.74,25.59,25.71,3663,19.2668079226346,19.351763215695,19.238990702783,19.3292087131126,4872.19789479085,0.0,1.0
2018-10-25,25.719,25.74,25.63,25.672,3942,19.3359750638873,19.351763215695,19.2690633728928,19.3006396765082,5243.29896294445,0.0,1.0
2018-10-26,25.55,25.683,25.51,25.556,7557,19.2089180326731,19.3089096607884,19.1788453625633,19.2134289331896,10051.6515126766,0.0,1.0
2018-10-29,25.2,25.746,25.2,25.72,8671,18.9457821692118,19.3562741162114,18.9457821692118,19.33672688064,11533.3955625803,0.0,1.0
2018-10-30,25.32,25.554,25.32,25.52,3097,19.0360001795414,19.2119252996841,19.0360001795414,19.1863635300907,4119.35486764054,0.0,1.0
2018-10-31,25.733,25.756,25.665,25.73,8438,19.3465004984257,19.3637922837389,19.295376959239,19.3442450481675,11223.4796167746,0.0,1.0
2018-11-01,25.33,25.838,25.33,25.53,8112,19.0435183470689,19.4254412574641,19.0435183470689,19.1938816976182,10789.8633149177,0.0,1.0
2018-11-02,25.778,25.901,25.725,25.81,8786,19.3803322522993,19.4728057128871,19.3404859644038,19.4043903883872,11686.35836845,0.0,1.0
2018-11-05,25.82,25.84,25.74,25.74,2581,19.4119085559147,19.4269448909696,19.351763215695,19.351763215695,3433.01740825967,0.0,1.0
2018-11-06,25.8,25.89,25.8,25.89,2272,19.3968722208597,19.4645357286069,19.3968722208597,19.4645357286069,3022.0129994444,0.0,1.0
2018-11-07,26.044,26.05,25.975,25.975,3999,19.5803155085299,19.5848264090464,19.5284401525904,19.5284401525904,5319.11531020164,0.0,1.0
2018-11-08,25.98,26.0,25.941,26.0,1442,19.5321992363541,19.5472355714091,19.502878382997,19.5472355714091,1918.02057447131,0.0,1.0
2018-11-09,25.83,25.87,25.805,25.87,2266,19.4194267234421,19.449499393552,19.4006313046235,19.449499393552,3014.03233131206,0.0,1.0
2018-11-12,25.69,25.84,25.68,25.68,9184,19.3141723780576,19.4269448909696,19.3066542105302,19.3066542105302,12215.742687895,0.0,1.0
2018-11-13,25.65,25.75,25.64,25.75,2744,19.2840997079478,19.3592813832224,19.2765815404203,19.3592813832224,3649.82555918812,0.0,1.0
2018-11-14,25.666,25.683,25.641,25.641,1656,19.2961287759917,19.3089096607884,19.2773333571731,19.2773333571731,2202.66440452461,0.0,1.0
2018-11-15,25.66,25.753,25.59,25.65,6378,19.2916178754752,19.3615368334807,19.238990702783,19.2840997079478,8483.4502246727,0.0,1.0
2018-11-16,25.77,25.8,25.706,25.706,3208,19.3743177182774,19.3968722208597,19.3262014461016,19.3262014461016,4266.99722808873,0.0,1.0
2018-11-19,25.651,25.721,25.651,25.68,986,19.2848515247005,19.3374786973928,19.2848515247005,19.3066542105302,1311.48979641381,0.0,1.0
2018-11-20,25.429,25.58,25.4,25.58,5332,19.1179482055908,19.2314725352555,19.0961455197611,19.2314725352555,7092.15374693552,0.0,1.0
2018-11-21,25.569,25.7,25.554,25.6,2129,19.2232025509753,19.3216905455851,19.2119252996841,19.2465088703104,2831.80707562373,0.0,1.0
2018-11-23,25.404,25.404,25.404,25.404,978,19.0991527867721,19.0991527867721,19.0991527867721,19.0991527867721,1300.8489055707,0.0,1.0
2018-11-26,25.47,25.47,25.404,25.404,2960,19.1487726924534,19.1487726924534,19.0991527867721,19.0991527867721,3937.1296119522,0.0,1.0
2018-11-27,25.471,25.48,25.391,25.451,3971,19.1495245092061,19.1562908599809,19.0893791689864,19.1344881741512,5281.87219225076,0.0,1.0
2018-11-28,25.67,25.68,25.476,25.476,2789,19.2991360430027,19.3066542105302,19.1532835929699,19.1532835929699,3709.68057018064,0.0,1.0
2018-11-29,25.665,25.671,25.6,25.63,8048,19.295376959239,19.2998878597555,19.2465088703104,19.2690633728928,10704.7361881727,0.0,1.0
2018-11-30,25.72,25.75,25.58,25.75,15062,19.33672688064,19.3592813832224,19.2314725352555,19.3592813832224,20034.137234873,0.0,1.0
2018-12-03,25.887,25.887,25.84,25.84,1633,19.4622802783487,19.4622802783487,19.4269448909696,19.4269448909696,2172.07184335066,0.0,1.0
2018-12-04,25.678,25.91,25.674,25.899,19947,19.3051505770247,19.4795720636619,19.3021433100137,19.4713020793817,26531.7312059495,0.0,1.0
2018-12-06,25.61,25.61,25.4601,25.49,17278,19.2540270378379,19.2540270378379,19.1413297066012,19.1638090275083,22981.6639984156,0.0,1.0
2018-12-07,25.53,25.65,25.481,25.631,10839,19.1938816976182,19.2840997079478,19.1570426767336,19.2698151896456,14417.0769810642,0.0,1.0
2018-12-10,25.424,25.46,25.32,25.46,4990,19.1141891218271,19.1412545249259,19.0360001795414,19.1412545249259,6637.25566339238,0.0,1.0
2018-12-11,25.395,25.538,25.38,25.424,7222,19.0923864359974,19.1998962316402,19.0811091847062,19.1141891218271,9606.06420862122,0.0,1.0
2018-12-12,25.526,25.6,25.502,25.569,8591,19.1908744306072,19.2465088703104,19.1728308285413,19.2232025509753,11426.9866541491,0.0,1.0
2018-12-13,25.525,25.6,25.51,25.6,10867,19.1901226138545,19.2465088703104,19.1788453625633,19.2465088703104,14454.320099015,0.0,1.0
2018-12-14,25.355,25.5,25.325,25.5,25649,19.0623137658876,19.1713271950358,19.0397592633052,19.1713271950358,34116.026154379,0.0,1.0
2018-12-17,25.2,25.3445,25.2,25.3445,5158,18.9457821692118,19.0544196899837,18.9457821692118,19.0544196899837,6860.71437109781,0.0,1.0
2018-12-18,25.215,25.271,25.215,25.271,941,18.957059420503,18.9991611586569,18.957059420503,18.9991611586569,1251.63478542129,0.0,1.0
2018-12-19,25.09,25.37,25.09,25.37,3125,18.8630823264097,19.0735910171788,18.8630823264097,19.0735910171788,4156.59798559144,0.0,1.0
2018-12-20,24.935,25.29,24.925,25.29,49082,18.746550729734,19.013445676959,18.7390325622066,19.013445676959,65284.5255452156,0.0,1.0
2018-12-21,24.809,25.08,24.76,24.96,8374,18.651821818888,18.8555641588823,18.6149827980034,18.7653461485527,11138.3524900296,0.0,1.0
2018-12-24,24.674,24.845,24.32,24.32,9189,18.5503265572672,18.6788872219868,18.2841834267949,18.2841834267949,12222.3932446719,0.0,1.0
2018-12-26,24.965,24.965,24.564,24.8,6277,18.7691052323164,18.7691052323164,18.4676267144651,18.6450554681132,8349.10897777838,0.0,1.0
2018-12-27,24.591,24.99,24.44,24.99,14707,18.7195018666037,19.0232341769927,18.6045555536495,19.0232341769927,19319.9498350549,0.308022,1.0
2018-12-28,24.7187,24.737,24.62,24.62,70127,18.8167114306054,18.8306420102548,18.7415776485618,18.7415776485618,92122.8069683071,0.0,1.0
2018-12-31,24.8,24.824,24.75,24.8207,15840,18.8785997434741,18.8968693561291,18.8405380504429,18.894357284389,20808.3229337914,0.0,1.0
2019-01-02,24.79,24.8,24.34,24.34,8981,18.8709874048679,18.8785997434741,18.5284321675871,18.5284321675871,11797.9512795694,0.0,1.0
2019-01-03,24.795,24.87,24.7,24.76,22321,18.874793574171,18.9318861137178,18.8024763574117,18.8481503890492,29322.1323361841,0.0,1.0
2019-01-04,25.09,25.09,24.77,24.77,6806,19.0993575630551,19.0993575630551,18.8557627276554,18.8557627276554,8940.74784642574,0.0,1.0
2019-01-07,25.24,25.95,25.115,25.17,7951,19.2135426421487,19.7540186831917,19.1183884095707,19.160256271905,10444.8848261726,0.0,1.0
2019-01-08,25.22,25.33,25.19,25.33,3879,19.1983179649362,19.2820536896048,19.1754809491175,19.2820536896048,5095.67453662731,0.0,1.0
2019-01-09,25.405,25.416,25.22,25.22,2705,19.3391462291516,19.3475198016185,19.1983179649362,19.1983179649362,3553.44151110515,0.0,1.0
2019-01-10,25.45,25.45,25.35,25.36,9193,19.3734017528797,19.3734017528797,19.2972783668173,19.3048907054235,12076.446510754,0.0,1.0
2019-01-11,25.465,25.49,25.462,25.462,1991,19.384820260789,19.4038511073046,19.3825365592072,19.3825365592072,2615.4905909835,0.0,1.0
2019-01-14,25.429,25.55,25.371,25.55,5559,19.3574158418066,19.4495251389421,19.3132642778904,19.4495251389421,7302.61787809003,0.0,1.0
2019-01-15,25.5,25.52,25.5,25.52,755,19.4114634459109,19.4266881231234,19.4114634459109,19.4266881231234,991.810846907352,0.0,1.0
2019-01-16,25.6,25.7,25.55,25.7,6697,19.4875868319733,19.5637102180357,19.4495251389421,19.5637102180357,8797.55926058085,0.0,1.0
2019-01-17,25.59,25.64,25.56,25.61,4110,19.479974493367,19.5180361863982,19.4571374775483,19.4951991705795,5399.12924607845,0.0,1.0
2019-01-18,25.74,25.74,25.7,25.74,12919,19.5941595724606,19.5941595724606,19.5637102180357,19.5941595724606,16971.1315644982,0.0,1.0
2019-01-22,25.6002,25.6827,25.591,25.652,2748,19.4877390787454,19.5505408722469,19.4807357272277,19.5271709927257,3609.92875139259,0.0,1.0
2019-01-23,25.67,25.68,25.6,25.6,4027,19.540873202217,19.5484855408232,19.4875868319733,19.4875868319733,5290.09573575616,0.0,1.0
2019-01-24,25.735,25.75,25.71,25.71,6562,19.5903534031575,19.6017719110669,19.5713225566419,19.5713225566419,8620.21559921332,0.0,1.0
2019-01-25,25.85,25.98,25.805,25.98,3542,19.6778952971293,19.7768556990104,19.6436397734012,19.7768556990104,4652.97221158389,0.0,1.0
2019-01-28,25.76,25.82,25.69,25.69,5039,19.6093842496731,19.6550582813106,19.5560978794294,19.5560978794294,6619.51636763729,0.0,1.0
2019-01-29,25.853,25.877,25.833,25.868,1182,19.6801789987111,19.6984486113661,19.6649543214987,19.6915975066205,1552.74227952913,0.0,1.0
2019-01-30,26.045,26.045,25.909,25.95,6536,19.8263358999509,19.8263358999509,19.7228080949061,19.7540186831917,8586.06052369069,0.0,1.0
2019-01-31,26.145,26.18,26.145,26.147,2000,19.9024592860133,19.9291024711352,19.9024592860133,19.9039817537346,2627.31350174134,0.0,1.0
2019-02-01,26.15,26.27,26.14,26.27,4678,19.9062654553165,19.9976135185913,19.8986531167102,19.9976135185913,6145.28628057296,0.0,1.0
2019-02-04,26.18,26.22,26.11,26.151,12156,19.9291024711352,19.9595518255601,19.8758161008915,19.9070266891771,15968.8114635838,0.0,1.0
2019-02-05,26.285,26.302,26.21,26.21,4178,20.0090320265007,20.0219730021313,19.9519394869539,19.9519394869539,5488.45790513764,0.0,1.0
2019-02-06,26.27,26.31,26.225,26.31,5320,19.9976135185913,20.0280628730163,19.9633579948633,20.0280628730163,6988.65391463195,0.0,1.0
2019-02-07,26.12,26.26,26.05,26.26,1731,19.8834284394977,19.9900011799851,19.8301420692541,19.9900011799851,2273.93983575713,0.0,1.0
2019-02-08,26.087,26.12,25.74,25.74,5984,19.8583077220972,19.8834284394977,19.5941595724606,19.5941595724606,7860.92199721005,0.0,1.0
2019-02-11,26.06,26.345,26.031,26.345,9471,19.8377544078603,20.0547060581381,19.8156786259022,20.0547060581381,12441.6430874961,0.0,1.0
2019-02-12,26.195,26.213,26.09,26.09,4336,19.9405209790445,19.9542231885358,19.860591423679,19.860591423679,5696.01567177522,0.0,1.0
2019-02-13,26.26,26.28,26.19,26.19,31203,19.9900011799851,20.0052258571976,19.9367148097414,19.9367148097414,40990.0315974174,0.0,1.0
2019-02-14,26.24,26.3,26.22,26.27,6531,19.9747765027726,20.0204505344101,19.9595518255601,19.9976135185913,8579.49223993633,0.0,1.0
2019-02-15,26.406,26.406,26.33,26.4,2029,20.1011413236362,20.1011413236362,20.0432875502288,20.0965739204724,2665.40954751658,0.0,1.0
2019-02-19,26.43,26.43,26.2,26.4,9780,20.1194109362912,20.1194109362912,19.9443271483477,20.0965739204724,12847.5630235151,0.0,1.0
2019-02-20,26.452,26.514,26.434,26.45,5561,20.1361580812249,20.1833545805836,20.1224558717337,20.1346356135036,7305.24519159177,0.0,1.0
2019-02-21,26.42,26.42,26.37,26.41,5479,20.1117985976849,20.1117985976849,20.0737369046537,20.1041862590787,7197.52533802039,0.0,1.0
2019-02-22,26.54,26.555,26.44,26.44,1759,20.2031466609598,20.2145651688692,20.1270232748974,20.1270232748974,2310.7222247815,0.0,1.0
2019-02-25,26.525,26.57,26.51,26.5303,10618,20.1917281530504,20.2259836767785,20.1803096451411,20.1957626925117,13948.4073807448,0.0,1.0
2019-02-26,26.556,26.566,26.518,26.518,5710,20.2153264027298,20.222938741336,20.1863995160261,20.1863995160261,7500.9800474715,0.0,1.0
2019-02-27,26.545,26.57,26.516,26.516,3033,20.2069528302629,20.2259836767785,20.1848770483048,20.1848770483048,3984.32092539073,0.0,1.0
2019-02-28,26.545,26.57,26.52,26.539,1730,20.2069528302629,20.2259836767785,20.1879219837473,20.2023854270992,2272.62617900625,0.0,1.0
2019-03-01,26.499,26.57,26.377,26.57,14423,20.1719360726742,20.2259836767785,20.0790655416781,20.2259836767785,18946.8713178076,0.0,1.0
2019-03-04,26.379,26.529,26.331,26.499,11118,20.0805880093993,20.1947730884929,20.0440487840894,20.1719360726742,14605.2357561801,0.0,1.0
2019-03-05,26.385,26.4,26.38,26.383,21333,20.0851554125631,20.0965739204724,20.08134924326,20.0836329448418,28024.2394663239,0.0,1.0
2019-03-06,26.379,26.39,26.379,26.384,3316,20.0805880093993,20.0889615818662,20.0805880093993,20.0843941787025,4356.08578588714,0.0,1.0
2019-03-07,26.284,26.39,26.284,26.39,9445,20.0082707926401,20.0889615818662,20.0082707926401,20.0889615818662,12407.4880119734,0.0,1.0
2019-03-08,26.16,26.25,26.11,26.25,5314,19.9138777939227,19.9823888413789,19.8758161008915,19.9823888413789,6980.77197412672,0.0,1.0
2019-03-11,26.343,26.37,26.27,26.27,8300,20.0531835904169,20.0737369046537,19.9976135185913,19.9976135185913,10903.3510322265,0.0,1.0
2019-03-12,26.415,26.426,26.371,26.376,6097,20.1079924283818,20.1163660008487,20.0744981385144,20.0783043078175,8009.36521005845,0.0,1.0
2019-03-13,26.532,26.57,26.34,26.34,6571,20.1970567900748,20.2259836767785,20.050899888835,20.050899888835,8632.03850997115,0.0,1.0
2019-03-14,26.44,26.5,26.44,26.45,4223,20.1270232748974,20.1726973065348,20.1270232748974,20.1346356135036,5547.57245892682,0.0,1.0
2019-03-15,26.58,26.64,26.5,26.5,8128,20.2335960153848,20.2792700470222,20.1726973065348,20.1726973065348,10677.4020710768,0.0,1.0
2019-03-18,26.645,26.69,26.6,26.69,13048,20.2830762163253,20.3173317400534,20.2488206925972,20.3173317400534,17140.5932853605,0.0,1.0
2019-03-19,26.68,26.6871,26.68,26.6871,310,20.3097194014472,20.3151241618576,20.3097194014472,20.3151241618576,407.233592769906,0.0,1.0
2019-03-20,26.739,26.743,26.59,26.618,10028,20.354632199224,20.3576771346665,20.241208353991,20.2625229020885,13173.349897731,0.0,1.0
2019-03-21,26.753,26.81,26.715,26.81,1773,20.3652894732727,20.4086798033283,20.336362586569,20.4086798033283,2329.11341929369,0.0,1.0
2019-03-22,26.55,26.667,26.55,26.667,1664,20.210758999566,20.299823361259,20.210758999566,20.299823361259,2185.92483344879,0.0,1.0
2019-03-25,26.555,26.555,26.35,26.42,3167,20.2145651688692,20.2145651688692,20.0585122274413,20.1117985976849,4160.35093000739,0.0,1.0
2019-03-26,26.605,26.66,26.605,26.642,2056,20.2526268619004,20.2944947242347,20.2526268619004,20.2807925147434,2700.87827979008,0.0,1.0
2019-03-27,26.569,26.67,26.569,26.67,2316,20.2252224429179,20.3021070628409,20.2252224429179,20.3021070628409,3042.42903501646,0.0,1.0
2019-03-28,26.576,26.61,26.54,26.54,3303,20.2305510799423,20.2564330312035,20.2031466609598,20.2031466609598,4339.0082481258,0.0,1.0
2019-03-29,26.55,26.602,26.47,26.602,5238,20.2938080912924,20.3335549093996,20.2326591403582,20.3335549093996,6852.77496339739,0.109098,1.0
2019-04-01,26.658,26.658,26.581,26.582,15732,20.3763591750536,20.3763591750536,20.3175033097794,20.3182676716661,20581.8739450492,0.0,1.0
2019-04-02,26.609,26.65,26.5,26.5,13154,20.3389054426064,20.3702442799602,20.2555899969585,20.2555899969585,17209.1259771915,0.0,1.0
2019-04-03,26.715,26.75,26.62,26.62,5802,20.4199278025942,20.4466804686279,20.3473134233598,20.3473134233598,7590.64534891785,0.0,1.0
2019-04-04,26.745,26.75,26.71,26.75,3779,20.4428586591945,20.4466804686279,20.4161059931608,20.4466804686279,4943.99323915212,0.0,1.0
2019-04-05,26.723,26.8,26.723,26.77,2098,20.4260426976876,20.4848985629618,20.4260426976876,20.4619677063615,2744.77317167006,0.0,1.0
2019-04-08,26.77,26.77,26.72,26.72,4635,20.4619677063615,20.4619677063615,20.4237496120276,20.4237496120276,6063.88162568669,0.0,1.0
2019-04-09,26.775,26.8,26.73,26.8,4001,20.4657895157949,20.4848985629618,20.4313932308944,20.4848985629618,5234.43158238888,0.0,1.0
2019-04-10,26.89,26.89,26.77,26.82,13157,20.5536911327628,20.5536911327628,20.4619677063615,20.5001858006954,17213.0508196677,0.0,1.0
2019-04-11,26.795,27.0,26.75,27.0,4851,20.4810767535284,20.6377709402973,20.4466804686279,20.6377709402973,6346.47028397114,0.0,1.0
2019-04-12,26.84,26.84,26.75,26.84,11126,20.5154730384289,20.5154730384289,20.4466804686279,20.5154730384289,14555.9324632989,0.0,1.0
2019-04-15,26.81,26.837,26.76,26.81,5352,20.4925421818286,20.5131799527689,20.4543240874947,20.4925421818286,7001.91897749195,0.0,1.0
2019-04-16,26.775,26.86,26.751,26.86,2902,20.4657895157949,20.5307602761625,20.4474448305146,20.5307602761625,3796.63095528431,0.0,1.0
2019-04-17,26.71,26.82,26.68,26.82,5390,20.4161059931608,20.5001858006954,20.3931751365605,20.5001858006954,7051.63364885682,0.0,1.0
2019-04-18,26.73,26.78,26.699,26.75,11394,20.4313932308944,20.4696113252283,20.4076980124074,20.4466804686279,14906.5517245036,0.0,1.0
2019-04-22,26.76,26.76,26.66,26.681,3994,20.4543240874947,20.4543240874947,20.3778878988269,20.3939394984472,5225.27361661115,0.0,1.0
2019-04-23,26.805,26.84,26.74,26.82,16176,20.4887203723952,20.5154730384289,20.4390368497612,20.5001858006954,21162.7506315228,0.0,1.0
2019-04-24,26.795,26.84,26.75,26.827,5285,20.4810767535284,20.5154730384289,20.4466804686279,20.5055363339021,6914.26416219078,0.0,1.0
2019-04-25,26.72,26.82,26.63,26.82,6799,20.4237496120276,20.5001858006954,20.3549570422266,20.5001858006954,8895.00133183255,0.0,1.0
2019-04-26,26.78,26.8,26.67,26.71,10828,20.4696113252283,20.4848985629618,20.3855315176937,20.4161059931608,14166.0647773324,0.0,1.0
2019-04-29,26.735,26.77,26.735,26.77,15859,20.4352150403278,20.4619677063615,20.4352150403278,20.4619677063615,20748.0256098738,0.0,1.0
2019-04-30,26.76,26.76,26.64,26.64,3119,20.4543240874947,20.4543240874947,20.3626006610934,20.3626006610934,4080.52789439414,0.0,1.0
2019-05-01,26.795,26.841,26.77,26.77,13743,20.4810767535284,20.5162374003156,20.4619677063615,20.4619677063615,17979.7033833468,0.0,1.0
2019-05-02,26.675,26.96,26.675,26.96,22080,20.3893533271271,20.6071964648302,20.3893533271271,20.6071964648302,28886.8406246305,0.0,1.0
2019-05-03,26.785,26.79,26.74,26.786,3770,20.4734331346616,20.477254944095,20.4390368497612,20.4741974965483,4932.21871172361,0.0,1.0
2019-05-06,26.675,26.693,26.574,26.68,9549,20.3893533271271,20.4031118410873,20.3121527765727,20.3931751365605,12492.7736016575,0.0,1.0
2019-05-07,26.51,26.58,26.44,26.44,8136,20.2632336158253,20.3167389478927,20.2097282837579,20.2097282837579,10644.1727953801,0.0,1.0
2019-05-08,26.458,26.515,26.32,26.32,3936,20.223486797718,20.2670554252587,20.1180048573565,20.1180048573565,5149.39332873849,0.0,1.0
2019-05-09,26.31,26.34,26.1,26.1,11918,20.1103612384897,20.1332920950901,19.9498452422874,19.9498452422874,15592.0908770085,0.0,1.0
2019-05-10,26.41,26.546,26.32,26.32,6277,20.1867974271575,20.2907506437457,20.1180048573565,20.1180048573565,8212.07874097852,0.0,1.0
2019-05-13,26.235,26.44,26.18,26.3,14617,20.0530340969889,20.2097282837579,20.0109941932217,20.102717619623,19123.1408247384,0.0,1.0
2019-05-14,26.405,26.439,26.356,26.41,5366,20.1829756177241,20.2089639218712,20.1455218852769,20.1867974271575,7020.23490904744,0.0,1.0
2019-05-15,26.407,26.407,26.4,26.4,1583,20.1845043414975,20.1845043414975,20.1791538082907,20.1791538082907,2071.00854659375,0.0,1.0
2019-05-16,26.485,26.5,26.42,26.42,1398,20.2441245686583,20.2555899969585,20.1944410460243,20.1944410460243,1828.97659389645,0.0,1.0
2019-05-17,26.385,26.47,26.34,26.47,4416,20.1676883799906,20.2326591403582,20.1332920950901,20.2326591403582,5777.36812492609,0.0,1.0
2019-05-20,26.28,26.35,26.28,26.35,2954,20.0874303818894,20.1409357139569,20.0874303818894,20.1409357139569,3864.66155820464,0.0,1.0
2019-05-21,26.43,26.43,26.28,26.28,6072,20.2020846648911,20.2020846648911,20.0874303818894,20.0874303818894,7943.88117177337,0.0,1.0
2019-05-22,26.375,26.399,26.28,26.28,2806,20.1600447611238,20.1783894464041,20.0874303818894,20.0874303818894,3671.03599604679,0.0,1.0
2019-05-23,26.19,26.203,26.14,26.14,3237,20.0186378120884,20.0285745166152,19.9804197177545,19.9804197177545,4234.90503179026,0.0,1.0
2019-05-24,26.29,26.33,26.26,26.33,5446,20.0950740007562,20.1256484762233,20.0721431441559,20.1256484762233,7124.8973750787,0.0,1.0
2019-05-28,26.3,26.35,26.23,26.23,7014,20.102717619623,20.1409357139569,20.0492122875555,20.0492122875555,9176.28170929157,0.0,1.0
2019-05-29,26.17,26.34,26.17,26.34,2718,20.0033505743549,20.1332920950901,20.0033505743549,20.1332920950901,3555.90728341239,0.0,1.0
2019-05-30,26.24,26.296,26.2,26.2,1404,20.0568559064223,20.0996601720763,20.0262814309552,20.0262814309552,1836.82627884879,0.0,1.0
2019-05-31,26.236,26.25,26.175,26.18,7372,20.0537984588756,20.0644995252891,20.0071723837883,20.0109941932217,9644.64624478152,0.0,1.0
2019-06-03,26.29,26.291,26.21,26.21,1713,20.0950740007562,20.0958383626429,20.033925049822,20.033925049822,2241.08505389457,0.0,1.0
2019-06-04,26.445,26.4799,26.35,26.4112,3817,20.2135500931912,20.2402263230363,20.1409357139569,20.1877146614215,4993.70791051697,0.0,1.0
2019-06-05,26.435,26.465,26.395,26.4,4392,20.2059064743245,20.2288373309248,20.1753319988574,20.1791538082907,5745.9693851167,0.0,1.0
2019-06-06,26.525,26.62,26.44,26.62,22265,20.2746990441255,20.3473134233598,20.2097282837579,20.3473134233598,29128.8725773277,0.0,1.0
2019-06-07,26.69,26.7341,26.64,26.7341,5574,20.4008187554273,20.4345271146298,20.3626006610934,20.4345271146298,7292.35732072872,0.0,1.0
2019-06-10,26.806,26.806,26.7485,26.7485,4135,20.4894847342819,20.4894847342819,20.4455339257979,20.4455339257979,5409.74121299126,0.0,1.0
2019-06-11,26.805,26.823,26.775,26.81,4859,20.4887203723952,20.5024788863554,20.4657895157949,20.4925421818286,6356.93653057425,0.0,1.0
2019-06-12,26.805,26.805,26.71,26.8,3152,20.4887203723952,20.4887203723952,20.4161059931608,20.4848985629618,4123.70116163203,0.0,1.0
2019-06-13,26.814,26.85,26.802,26.84,3796,20.4955996293753,20.5231166572957,20.4864272867352,20.5154730384289,4966.23401318376,0.0,1.0
2019-06-14,26.765,26.784,26.76,26.76,2430,20.4581458969281,20.472668772775,20.4543240874947,20.4543240874947,3179.12240569982,0.0,1.0
2019-06-17,26.8,26.849,26.78,26.84,5925,20.4848985629618,20.522352295409,20.4696113252283,20.5154730384289,7751.56389044093,0.0,1.0
2019-06-18,26.96,26.98,26.88,26.88,3251,20.6071964648302,20.6224837025638,20.546047513896,20.546047513896,4253.22096334574,0.0,1.0
2019-06-19,27.03,27.05,26.88,26.88,4497,20.6607017968977,20.6759890346312,20.546047513896,20.546047513896,5883.33887178275,0.0,1.0
2019-06-20,27.23,27.2473,27.14,27.14,5753,20.8135741742332,20.8267976348727,20.7447816044322,20.7447816044322,7526.5395884737,0.0,1.0
2019-06-21,27.165,27.19,27.147,27.179,2901,20.7638906515992,20.7829996987661,20.750132137639,20.7745917180127,3795.32267445892,0.0,1.0
2019-06-24,27.165,27.2,27.141,27.19,2709,20.7638906515992,20.7906433176329,20.7455459663189,20.7829996987661,3544.13275598387,0.0,1.0
2019-06-25,27.175,27.2,27.13,27.2,3552,20.7715342704659,20.7906433176329,20.7371379855654,20.7906433176329,4647.01349178839,0.0,1.0
2019-06-26,27.16,27.192,27.16,27.192,603,20.7600688421658,20.7845284225395,20.7600688421658,20.7845284225395,788.893337710696,0.0,1.0
2019-06-27,27.18,27.2,27.13,27.13,6227,20.7753560798993,20.7906433176329,20.7371379855654,20.7371379855654,8146.66469970898,0.0,1.0
2019-06-28,27.16,27.2,27.09,27.2,7078,20.8859691816061,20.916729077308,20.8321393641278,20.916729077308,9204.1924570731,0.164713,1.0
2019-07-01,27.24,27.305,27.2,27.305,4785,20.94748897301,20.9974738035256,20.916729077308,20.9974738035256,6222.38780829255,0.0,1.0
2019-07-02,27.24,27.243,27.15,27.15,1923,20.94748897301,20.9497959651876,20.8782792076806,20.8782792076806,2500.65867405362,0.0,1.0
2019-07-03,27.379,27.379,27.34,27.345,1556,21.0543796105742,21.0543796105742,21.0243887122648,21.0282336992275,2023.41388290558,0.0,1.0
2019-07-05,27.32,27.37,27.227,27.37,5305,21.0090087644138,21.0474586340412,20.9374920069068,21.0474586340412,6898.59296196281,0.0,1.0
2019-07-08,27.218,27.33,27.2,27.33,9193,20.9305710303739,21.0166987383393,20.916729077308,21.0166987383393,11954.5268801742,0.0,1.0
2019-07-09,27.19,27.19,27.15,27.171,2351,20.9090391033826,20.9090391033826,20.8782792076806,20.8944281529241,3057.22753130528,0.0,1.0
2019-07-10,27.272,27.275,27.19,27.19,1600,20.9720968895715,20.9744038817491,20.9090391033826,20.9090391033826,2080.6312420623,0.0,1.0
2019-07-11,27.255,27.32,27.21,27.32,5023,20.9590239338982,21.0090087644138,20.9244190512335,21.0090087644138,6531.88170554932,0.0,1.0
2019-07-12,27.275,27.287,27.19,27.2,2432,20.9744038817491,20.9836318504597,20.9090391033826,20.916729077308,3162.5594879347,0.0,1.0
2019-07-15,27.345,27.4,27.26,27.27,14325,21.0282336992275,21.0705285558177,20.9628689208609,20.9705588947864,18628.151589089,0.0,1.0
2019-07-16,27.27,27.38,27.27,27.34,2196,20.9705588947864,21.0551486079667,20.9705588947864,21.0243887122648,2855.6663797305,0.0,1.0
2019-07-17,27.28,27.28,27.28,27.28,5,20.9782488687119,20.9782488687119,20.9782488687119,20.9782488687119,6.50197263144468,0.0,1.0
2019-07-18,27.36,27.36,27.24,27.25,2748,21.0397686601157,21.0397686601157,20.94748897301,20.9551789469354,3573.484158242,0.0,1.0
2019-07-19,27.3,27.318,27.3,27.316,935,20.9936288165629,21.0074707696287,20.9936288165629,21.0059327748436,1215.86888208015,0.0,1.0
2019-07-22,27.33,27.36,27.27,27.27,4810,21.0166987383393,21.0397686601157,20.9705588947864,20.9705588947864,6254.89767144978,0.0,1.0
2019-07-23,27.26,27.261,27.24,27.24,2468,20.9628689208609,20.9636379182535,20.94748897301,20.94748897301,3209.3736908811,0.0,1.0
2019-07-24,27.39,27.39,27.2,27.2,12403,21.0628385818922,21.0628385818922,20.916729077308,20.916729077308,16128.7933095617,0.0,1.0
2019-07-25,27.28,27.4,27.28,27.4,1808,20.9782488687119,21.0705285558177,20.9782488687119,21.0705285558177,2351.11330353039,0.0,1.0
2019-07-26,27.285,27.319,27.231,27.25,3969,20.9820938556746,21.0082397670213,20.940567996477,20.9551789469354,5161.26587484079,0.0,1.0
2019-07-29,27.275,27.3,27.16,27.16,7134,20.9744038817491,20.9936288165629,20.8859691816061,20.8859691816061,9277.01455054529,0.0,1.0
2019-07-30,27.22,27.28,27.17,27.17,16146,20.932109025159,20.9782488687119,20.8936591555316,20.8936591555316,20996.1700214612,0.0,1.0
2019-07-31,27.18,27.32,27.18,27.32,9660,20.9013491294571,21.0090087644138,20.9013491294571,21.0090087644138,12561.8111239511,0.0,1.0
2019-08-01,27.051,27.24,27.03,27.215,9306,20.8021484658184,20.94748897301,20.7859995205749,20.9282640381963,12101.4714616448,0.0,1.0
2019-08-02,26.93,27.0,26.93,27.0,3991,20.7090997813201,20.7629295987984,20.7090997813201,20.7629295987984,5189.87455441913,0.0,1.0
2019-08-05,26.52,26.65,26.515,26.65,1906,20.3938108503753,20.4937805114066,20.3899658634126,20.4937805114066,2478.55196710672,0.0,1.0
2019-08-06,26.69,26.69,26.5,26.5,4445,20.5245404071085,20.5245404071085,20.3784309025244,20.3784309025244,5780.25366935432,0.0,1.0
2019-08-07,26.7,26.71,26.61,26.635,7201,20.532230381034,20.5399203549595,20.4630206157047,20.4822455505184,9364.14098380662,0.0,1.0
2019-08-08,26.835,26.835,26.75,26.75,3719,20.636045029028,20.636045029028,20.5706802506614,20.5706802506614,4836.16724326855,0.0,1.0
2019-08-09,26.795,26.92,26.78,26.89,7497,20.6052851333261,20.7014098073946,20.5937501724378,20.6783398856181,9749.05776358814,0.0,1.0
2019-08-12,26.644,26.747,26.644,26.68,7965,20.4891665270513,20.5683732584838,20.4891665270513,20.516850433183,10357.6424018914,0.0,1.0
2019-08-13,26.825,26.88,26.7,26.705,14849,20.6283550551025,20.6706499116927,20.532230381034,20.5360753679967,19309.5583208644,0.0,1.0
2019-08-14,26.5,26.69,26.49,26.69,3199,20.3784309025244,20.5245404071085,20.3707409285989,20.5245404071085,4159.9620895983,0.0,1.0
2019-08-15,26.563,26.563,26.39,26.39,2494,20.4268777382549,20.4268777382549,20.2938411893441,20.2938411893441,3243.18394856461,0.0,1.0
2019-08-16,26.6202,26.6499,26.58,26.58,4785,20.4708643891087,20.4937036116673,20.4399506939282,20.4399506939282,6222.38780829254,0.0,1.0
2019-08-19,26.74,26.751,26.706,26.74,1656,20.5629902767359,20.5714492480539,20.5368443653893,20.5629902767359,2153.45333553448,0.0,1.0
2019-08-20,26.745,26.77,26.7,26.7,2962,20.5668352636987,20.5860601985124,20.532230381034,20.532230381034,3851.76858686782,0.0,1.0
2019-08-21,26.85,26.865,26.791,26.81,2530,20.6475799899162,20.6591149508044,20.6022091437559,20.6168200942143,3289.99815151101,0.0,1.0
2019-08-22,26.8,26.82,26.76,26.76,8285,20.6091301202888,20.6245100681398,20.5783702245869,20.5783702245869,10773.7686503038,0.0,1.0
2019-08-23,26.62,26.78,26.62,26.74,3905,20.4707105896302,20.5937501724378,20.4707105896302,20.5629902767359,5078.04062515828,0.0,1.0
2019-08-26,26.61,26.65,26.58,26.6,1939,20.4630206157047,20.4937805114066,20.4399506939282,20.4553306417792,2521.46498647424,0.0,1.0
2019-08-27,26.7,26.7,26.63,26.65,4562,20.532230381034,20.532230381034,20.4784005635556,20.4937805114066,5932.39982893012,0.0,1.0
2019-08-28,26.73,26.732,26.61,26.61,2141,20.5553003028104,20.5568382975955,20.4630206157047,20.4630206157047,2784.14468078462,0.0,1.0
2019-08-29,26.825,26.99,26.768,26.99,5780,20.6283550551025,20.7552396248729,20.5845222037273,20.7552396248729,7516.28036195005,0.0,1.0
2019-08-30,26.83,26.895,26.81,26.895,6694,20.6322000420652,20.6821848725809,20.6168200942143,20.6821848725809,8704.84095897815,0.0,1.0
2019-09-03,26.75,26.79,26.721,26.79,3200,20.5706802506614,20.6014401463633,20.5483793262775,20.6014401463633,4161.26248412459,0.0,1.0
2019-09-04,26.945,26.99,26.87,26.87,6915,20.7206347422083,20.7552396248729,20.6629599377672,20.6629599377672,8992.22814928798,0.0,1.0
2019-09-05,27.105,27.105,26.92,26.92,1984,20.843674325016,20.843674325016,20.7014098073946,20.7014098073946,2579.98274015725,0.0,1.0
2019-09-06,27.1,27.178,27.1,27.142,3600,20.8398293380532,20.899811134672,20.8398293380532,20.8721272285403,4681.42029464018,0.0,1.0
2019-09-09,27.12,27.174,27.1,27.15,5200,20.8552092859042,20.8967351451018,20.8398293380532,20.8782792076806,6762.05153670247,0.0,1.0
2019-09-10,27.09,27.15,27.02,27.15,5400,20.8321393641278,20.8782792076806,20.7783095466494,20.8782792076806,7022.13044196024,0.0,1.0
2019-09-11,27.12,27.124,27.05,27.05,1330,20.8552092859042,20.8582852754744,20.8013794684258,20.8013794684258,1729.52471996428,0.0,1.0
2019-09-12,27.14,27.18,27.14,27.149,2400,20.8705892337552,20.9013491294571,20.8705892337552,20.8775102102881,3120.94686309344,0.0,1.0
2019-09-13,27.185,27.2,27.04,27.04,1726,20.9051941164198,20.916729077308,20.7936894945003,20.7936894945003,2244.48095237471,0.0,1.0
2019-09-16,27.205,27.249,27.163,27.163,5546,20.9205740642708,20.9544099495429,20.8882761737838,20.8882761737838,7211.98804279843,0.0,1.0
2019-09-17,27.18,27.189,27.1,27.1,107577,20.9013491294571,20.90827010599,20.8398293380532,20.8398293380532,139892.541954585,0.0,1.0
2019-09-18,27.14,27.26,27.07,27.13,23383,20.8705892337552,20.9628689208609,20.8167594162768,20.8628992598297,30407.1252082141,0.0,1.0
2019-09-19,27.2,27.28,27.171,27.19,3500,20.916729077308,20.9782488687119,20.8944281529241,20.9090391033826,4551.38084201128,0.0,1.0
2019-09-20,27.18,27.195,27.18,27.195,600,20.9013491294571,20.9128840903453,20.9013491294571,20.9128840903453,780.236715773361,0.0,1.0
2019-09-23,27.19,27.2,27.18,27.2,1165,20.9090391033826,20.916729077308,20.9013491294571,20.916729077308,1514.95962312661,0.0,1.0
2019-09-24,27.1,27.2,27.0,27.12,9421,20.8398293380532,20.916729077308,20.7629295987984,20.8552092859042,12251.0168321681,0.0,1.0
2019-09-25,27.07,27.084,27.006,27.03,5200,20.8167594162768,20.8275253797725,20.7675435831537,20.7859995205749,6762.05153670246,0.0,1.0
2019-09-26,27.129,27.17,26.94,26.94,5525,20.8621302624371,20.8936591555316,20.7167897552455,20.7167897552455,7184.67975774638,0.0,1.0
2019-09-27,26.865,26.865,26.829,26.855,800,20.843055282115,20.843055282115,20.8151248897771,20.8352968397989,1031.13481728573,0.239195,1.0
2019-09-30,26.915,26.95,26.877,26.95,11119,20.8818474936953,20.9090020418015,20.8523654128943,20.9090020418015,14331.4850417501,0.0,1.0
2019-10-01,26.775,26.891,26.775,26.83,2900,20.7732293012704,20.8632272321367,20.7732293012704,20.8159007340087,3737.86371266077,0.0,1.0
2019-10-02,26.59,26.594,26.59,26.594,800,20.6296981184231,20.6328014953495,20.6296981184231,20.6328014953495,1031.13481728573,0.0,1.0
2019-10-03,26.76,26.769,26.5,26.5,7096,20.7615916377963,20.7685742358807,20.5598721375785,20.5598721375785,9146.16582932441,0.0,1.0
2019-10-04,26.88,26.88,26.8,26.8,11463,20.8546929455891,20.8546929455891,20.7926254070605,20.7926254070605,14774.8730131829,0.0,1.0
2019-10-07,26.835,26.9,26.835,26.88,4300,20.8197799551668,20.8702098302212,20.8197799551668,20.8546929455891,5542.34964291079,0.0,1.0
2019-10-08,26.7,26.82,26.685,26.82,5700,20.7150409838999,20.8081422916927,20.7034033204258,20.8081422916927,7346.83557316082,0.0,1.0
2019-10-09,26.712,26.81,26.68,26.68,8641,20.7243511146791,20.8003838493766,20.6995240992677,20.6995240992677,11137.5449452075,0.0,1.0
2019-10-10,26.77,26.77,26.75,26.755,3000,20.7693500801123,20.7693500801123,20.7538331954802,20.7577124166382,3866.7555648215,0.0,1.0
2019-10-11,26.955,27.09,26.955,27.09,3765,20.9128812629596,21.0176202342265,20.9128812629596,21.0176202342265,4852.77823385096,0.0,1.0
2019-10-14,26.895,26.924,26.895,26.907,1800,20.8663306090632,20.8888300917798,20.8663306090632,20.8756407398425,2320.05333889289,0.0,1.0
2019-10-15,26.915,26.95,26.914,26.95,600,20.8818474936953,20.9090020418015,20.8810716494637,20.9090020418015,773.351112964298,0.0,1.0
2019-10-16,26.935,26.95,26.87,26.87,460,20.8973643783274,20.9090020418015,20.846934503273,20.846934503273,592.902519939296,0.0,1.0
2019-10-17,27.065,27.1,26.93,26.93,1753,20.9982241284363,21.0253786765426,20.8934851571694,20.8934851571694,2259.47416837736,0.0,1.0
2019-10-18,27.035,27.15,27.035,27.123,5487,20.9749488014881,21.0641708881229,20.9749488014881,21.0432230938695,7072.29592805851,0.0,1.0
2019-10-21,27.125,27.133,26.99,27.03,1553,21.0447747823327,21.0509815361856,20.9400358110658,20.9710695803301,2001.69046405593,0.0,1.0
2019-10-22,27.16,27.16,27.141,27.141,200,21.071929330439,21.071929330439,21.0571882900384,21.0571882900384,257.783704321432,0.0,1.0
2019-10-23,27.18,27.19,27.15,27.177,1653,21.0874462150711,21.0952046573872,21.0641708881229,21.0851186823763,2130.58231621664,0.0,1.0
2019-10-24,27.215,27.27,27.17,27.17,17034,21.1146007631773,21.1572721959157,21.079687772755,21.079687772755,21955.4380970564,0.0,1.0
2019-10-25,27.245,27.26,27.1,27.1,10157,21.1378760901255,21.1495137535996,21.0253786765426,21.0253786765426,13091.545423964,0.0,1.0
2019-10-28,27.215,27.255,27.215,27.255,2444,21.1146007631773,21.1456345324416,21.1146007631773,21.1456345324416,3150.11686680791,0.0,1.0
2019-10-29,27.21,27.229,27.185,27.229,6300,21.1107215420193,21.1254625824198,21.0913254362291,21.1254625824198,8120.18668612513,0.0,1.0
2019-10-30,27.27,27.27,27.21,27.23,4210,21.1572721959157,21.1572721959157,21.1107215420193,21.1262384266514,5426.34697596616,0.0,1.0
2019-10-31,27.355,27.37,27.25,27.266,101636,21.2232189556023,21.2348566190764,21.1417553112836,21.1541688189893,131000.522862065,0.0,1.0
2019-11-01,27.415,27.45,27.4,27.45,4000,21.2697696094987,21.2969241576049,21.2581319460246,21.2969241576049,5155.67408642865,0.0,1.0
2019-11-04,27.59,27.59,27.43,27.43,5326,21.4055423500299,21.4055423500299,21.2814072729728,21.2814072729728,6864.78004607974,0.0,1.0
2019-11-05,27.55,27.55,27.5,27.54,10100,21.3745085807656,21.3745085807656,21.3357163691852,21.3667501384495,13018.0770682323,0.0,1.0
2019-11-06,27.52,27.56,27.52,27.55,12460,21.3512332538174,21.3822670230817,21.3512332538174,21.3745085807656,16059.9247792252,0.0,1.0
2019-11-07,27.485,27.511,27.485,27.511,500,21.3240787057111,21.3442506557329,21.3240787057111,21.3442506557329,644.459260803583,0.0,1.0
2019-11-08,27.4,27.4,27.38,27.4,4000,21.2581319460246,21.2581319460246,21.2426150613924,21.2581319460246,5155.67408642865,0.0,1.0
2019-11-11,27.4,27.432,27.37,27.37,4613,21.2581319460246,21.282958961436,21.2348566190764,21.2348566190764,5945.78114017384,0.0,1.0
2019-11-12,27.355,27.37,27.32,27.337,7400,21.2232189556023,21.2348566190764,21.196064407496,21.2092537594334,9537.99705989299,0.0,1.0
2019-11-13,27.372,27.41,27.33,27.39,9438,21.2364083075396,21.2658903883406,21.2038228498121,21.2503735037085,12164.8130069284,0.0,1.0
2019-11-14,27.34,27.357,27.22,27.22,5391,21.2115812921282,21.2247706440655,21.1184799843354,21.1184799843354,6948.55974998421,0.0,1.0
2019-11-15,27.492,27.51,27.32,27.51,7568,21.3295096153324,21.3434748115013,21.196064407496,21.3434748115013,9754.53537152301,0.0,1.0
2019-11-18,27.495,27.53,27.47,27.48,9100,21.3318371480272,21.3589916961335,21.312441042237,21.3201994845531,11729.1585466252,0.0,1.0
2019-11-19,27.49,27.53,27.43,27.44,11097,21.3279579268692,21.3589916961335,21.2814072729728,21.2891657152888,14303.1288342747,0.0,1.0
2019-11-20,27.49,27.49,27.44,27.476,3161,21.3279579268692,21.3279579268692,21.2891657152888,21.3170961076267,4074.27144680024,0.0,1.0
2019-11-21,27.455,27.479,27.38,27.38,3800,21.3008033787629,21.3194236403215,21.2426150613924,21.2426150613924,4897.89038210723,0.0,1.0
2019-11-22,27.455,27.457,27.4,27.4,1968,21.3008033787629,21.3023550672262,21.2581319460246,21.2581319460246,2536.5916505229,0.0,1.0
2019-11-25,27.485,27.49,27.43,27.46,13245,21.3240787057111,21.3279579268692,21.2814072729728,21.304682599921,17071.7258186869,0.0,1.0
2019-11-26,27.5,27.5,27.46,27.491,14127,21.3357163691852,21.3357163691852,21.304682599921,21.3287337711008,18208.5519547444,0.0,1.0
2019-11-27,27.583,27.598,27.48,27.48,2577,21.4001114404086,21.4117491038827,21.3201994845531,21.3201994845531,3321.54303018166,0.0,1.0
2019-11-29,27.49,27.49,27.49,27.49,255,21.3279579268692,21.3279579268692,21.3279579268692,21.3279579268692,328.674223009826,0.0,1.0
2019-12-02,27.385,27.41,27.36,27.389,4100,21.2464942825505,21.2658903883406,21.2270981767603,21.2495976594769,5284.56593858936,0.0,1.0
2019-12-03,27.37,27.37,27.25,27.265,9600,21.2348566190764,21.2348566190764,21.1417553112836,21.1533929747577,12373.6178074288,0.0,1.0
2019-12-04,27.455,27.47,27.34,27.34,3266,21.3008033787629,21.312441042237,21.2115812921282,21.2115812921282,4209.607891569,0.0,1.0
2019-12-05,27.411,27.6,27.34,27.6,12654,21.2666662325723,21.4133007923459,21.2115812921282,21.4133007923459,16309.974972417,0.0,1.0
2019-12-06,27.505,27.54,27.5,27.5,1900,21.3395955903433,21.3667501384495,21.3357163691852,21.3357163691852,2448.94519105361,0.0,1.0
2019-12-09,27.59,27.62,27.564,27.564,2000,21.4055423500299,21.4288176769781,21.3853704000081,21.3853704000081,2577.83704321432,0.0,1.0
2019-12-10,27.55,27.59,27.51,27.571,5591,21.3745085807656,21.4055423500299,21.3434748115013,21.3908013096293,7206.34345430564,0.0,1.0
2019-12-11,27.605,27.63,27.51,27.51,8100,21.417180013504,21.4365761192941,21.3434748115013,21.3434748115013,10440.240025018,0.0,1.0
2019-12-12,27.693,27.693,27.65,27.666,1500,21.4854543058854,21.4854543058854,21.4520930039263,21.464506511632,1933.37778241074,0.0,1.0
2019-12-13,27.76,27.82,27.73,27.73,9500,21.537435869403,21.5839865232994,21.5141605424548,21.5141605424548,12244.725955268,0.0,1.0
2019-12-16,27.869,27.905,27.86,27.894,10400,21.6220028906481,21.649933282986,21.6150202925637,21.6413989964383,13404.7526247145,0.0,1.0
2019-12-17,27.915,27.94,27.841,27.841,11348,21.657691725302,21.6770878310922,21.6002792521631,21.6002792521631,14626.6473831981,0.0,1.0
2019-12-18,27.918,27.959,27.89,27.959,3217,21.6600192579969,21.6918288714927,21.6382956195119,21.6918288714927,4146.45088401024,0.0,1.0
2019-12-19,27.905,27.914,27.88,27.88,3100,21.649933282986,21.6569158810704,21.6305371771958,21.6305371771958,3995.6474169822,0.0,1.0
2019-12-20,27.965,28.0,27.965,28.0,9053,21.6964839368824,21.7236384849886,21.6964839368824,21.7236384849886,11668.5793761096,0.0,1.0
2019-12-23,27.95,28.07,27.92,28.07,16911,21.6848462734083,21.7779475812011,21.6615709464601,21.7779475812011,21796.9011188987,0.0,1.0
2019-12-24,28.025,28.025,27.938,27.938,1000,21.7430345907788,21.7430345907788,21.675536142629,21.675536142629,1288.91852160716,0.0,1.0
2019-12-26,28.135,28.16,28.02,28.065,3901,21.8283774562555,21.8477735620457,21.7391553696208,21.7740683600431,5028.07115278955,0.0,1.0
2019-12-27,27.789,27.85,27.71,27.71,3880,21.8726812652572,21.9206942760593,21.8105004807757,21.8105004807757,4929.49715183134,0.403104,1.0
2019-12-30,27.725,27.774,27.695,27.75,3000,21.8223069588418,21.8608747871911,21.7986940027096,21.8419844222853,3811.46686997269,0.0,1.0
2019-12-31,27.61,27.718,27.61,27.63,6956,21.7317906270017,21.8167972690777,21.7317906270017,21.7475325977565,8837.52118251001,0.0,1.0
2020-01-02,27.805,27.95,27.72,27.95,1926,21.885274841861,21.9994041298333,21.8183714661531,21.9994041298333,2446.96173052247,0.0,1.0
2020-01-03,27.879,27.88,27.84,27.84,1800,21.9435201336538,21.9443072321915,21.9128232906819,21.9128232906819,2286.88012198361,0.0,1.0
2020-01-06,27.88,27.925,27.78,27.78,17222,21.9443072321915,21.9797266663898,21.8655973784175,21.8655973784175,21880.3608115566,0.0,1.0
2020-01-07,27.78,27.87,27.76,27.87,7800,21.8655973784175,21.9364362468141,21.8498554076627,21.9364362468141,9909.81386192899,0.0,1.0
2020-01-08,27.717,27.79,27.692,27.79,9070,21.8160101705399,21.8734683637949,21.7963327070964,21.8734683637949,11523.3348368841,0.0,1.0
2020-01-09,27.804,27.804,27.722,27.8,7185,21.8844877433233,21.8844877433233,21.8199456632286,21.8813393491723,9128.46315358457,0.0,1.0
2020-01-10,27.89,27.899,27.814,27.86,7300,21.9521782175689,21.9592621044086,21.8923587287007,21.9285652614367,9274.56938360021,0.0,1.0
2020-01-13,27.965,27.965,27.66,27.7,7184,22.0112106078994,22.0112106078994,21.7711455538887,21.8026294953983,9127.19266462794,0.0,1.0
2020-01-14,27.95,28.53,27.83,27.83,199900,21.9994041298333,22.4559212817225,21.9049523053045,21.9049523053045,253970.742435847,0.0,1.0
2020-01-15,27.93,27.97,27.913,27.97,3912,21.9836621590785,22.0151461005881,21.970281483937,22.0151461005881,4970.15279844439,0.0,1.0
2020-01-16,28.041,28.041,27.88,27.93,15845,22.0710300967677,22.0710300967677,21.9443072321915,21.9836621590785,20130.897518239,0.0,1.0
2020-01-17,28.095,28.165,28.01,28.165,3428,22.1135334178056,22.1686303154474,22.0466300420977,22.1686303154474,4355.23614342213,0.0,1.0
2020-01-21,27.9,28.009,27.87,27.994,14000,21.9600492029463,22.04584294356,21.9364362468141,22.0340364654939,17786.8453932059,0.0,1.0
2020-01-22,27.855,27.91,27.85,27.91,4300,21.924629768748,21.9679201883237,21.9206942760593,21.9679201883237,5463.10251362752,0.0,1.0
2020-01-23,27.83,27.9,27.83,27.855,4569,21.9049523053045,21.9600492029463,21.9049523053045,21.924629768748,5804.86404296841,0.0,1.0
2020-01-24,27.85,27.9,27.85,27.9,1500,21.9206942760593,21.9600492029463,21.9206942760593,21.9600492029463,1905.73343498634,0.0,1.0
2020-01-27,27.69,27.75,27.6,27.74,3104,21.7947585100209,21.8419844222853,21.7239196416243,21.8341134369079,3943.59772146508,0.0,1.0
2020-01-28,27.65,27.8,27.65,27.77,4515,21.7632745685113,21.8813393491723,21.7632745685113,21.8577263930401,5736.2576393089,0.0,1.0
2020-01-29,27.82,27.87,27.6,27.6,6576,21.8970813199271,21.9364362468141,21.7239196416243,21.7239196416243,8354.73537898014,0.0,1.0
2020-01-30,27.715,27.715,27.6,27.61,4559,21.8144359734644,21.8144359734644,21.7239196416243,21.7317906270017,5792.15915340183,0.0,1.0
2020-01-31,27.18,27.46,27.17,27.46,27000,21.3933382557735,21.6137258463407,21.3854672703961,21.6137258463407,34303.2018297542,0.0,1.0
2020-02-03,27.435,27.44,27.15,27.44,34896,21.5940483828972,21.5979838755859,21.3697252996413,21.5979838755859,44334.9826315223,0.0,1.0
2020-02-04,27.58,27.622,27.574,27.622,4300,21.7081776708695,21.7412358094546,21.7034550796431,21.7412358094546,5463.10251362752,0.0,1.0
2020-02-05,27.52,27.62,27.49,27.53,4458,21.6609517586051,21.7396616123791,21.6373388024729,21.6688227439825,5663.83976877942,0.0,1.0
2020-02-06,27.474,27.55,27.34,27.41,8548,21.6247452258691,21.6845647147373,21.5192740218119,21.5743709194537,10860.1396015088,0.0,1.0
2020-02-07,27.356,27.598,27.28,27.502,9149,21.5318675984158,21.7223454445489,21.4720481095475,21.6467839849258,11623.70346446,0.0,1.0
2020-02-10,27.34,27.36,27.34,27.36,300,21.5192740218119,21.5350159925667,21.5192740218119,21.5350159925667,381.146686997269,0.0,1.0
2020-02-11,27.62,27.8,27.27,27.34,9213,21.7396616123791,21.8813393491723,21.4641771241701,21.5192740218119,11705.0147576861,0.0,1.0
2020-02-12,27.755,27.9,27.656,27.9,2745,21.845919914974,21.9600492029463,21.7679971597378,21.9600492029463,3487.49218602501,0.0,1.0
2020-02-13,27.605,27.9,27.605,27.88,8982,21.727855134313,21.9600492029463,21.727855134313,21.9443072321915,11411.5318086982,0.0,1.0
2020-02-14,27.9,27.95,27.85,27.86,6800,21.9600492029463,21.9994041298333,21.9206942760593,21.9285652614367,8639.32490527143,0.0,1.0
2020-02-18,27.855,28.11,27.8,28.02,6584,21.924629768748,22.1253398958717,21.8813393491723,22.0545010274751,8364.8992906334,0.0,1.0
2020-02-19,27.925,27.952,27.77,27.791,1534,21.9797266663898,22.0009783269088,21.8577263930401,21.8742554623327,1948.9300595127,0.0,1.0
2020-02-20,27.79,27.96,27.71,27.79,7445,21.8734683637949,22.0072751152107,21.8105004807757,21.8734683637949,9458.79028231556,0.0,1.0
2020-02-21,27.629,28.007,27.629,27.83,11501,21.7467454992188,22.0442687464845,21.7467454992188,21.9049523053045,14611.8934905186,0.0,1.0
2020-02-24,27.405,27.755,27.35,27.38,28391,21.570435426765,21.845919914974,21.5271450071893,21.5507579633215,36070.4519684649,0.0,1.0
2020-02-25,27.315,27.41,27.3,27.406,14000,21.4995965583684,21.5743709194537,21.4877900803023,21.5712225253028,17786.8453932059,0.0,1.0
2020-02-26,26.938,27.3,26.9,27.3,11328,21.2028604096404,21.4877900803023,21.1729506652063,21.4877900803023,14392.0989010169,0.0,1.0
2020-02-27,26.424,26.85,26.4,26.85,11779,20.7982917612421,21.1335957383193,20.7794013963363,21.1335957383193,14965.0894204694,0.0,1.0
2020-02-28,26.07,26.1,25.53,25.8,40965,20.5196588788821,20.5432718350143,20.0946256685025,20.3071422736923,52045.580109477,0.0,1.0
2020-03-02,26.631,26.631,25.9,26.48,49224,20.9612211585543,20.9612211585543,20.3858521274663,20.8423692793555,62538.5484025117,0.0,1.0
2020-03-03,26.582,26.7,26.54,26.54,8400,20.922653330205,21.0155309576583,20.8895951916199,20.8895951916199,10672.1072359235,0.0,1.0
2020-03-04,26.975,26.975,26.5,26.5,8475,21.2319830555368,21.2319830555368,20.8581112501103,20.8581112501103,10767.3939076728,0.0,1.0
2020-03-05,26.933,26.95,26.53,26.71,14492,21.1989249169517,21.2123055920933,20.8817242062425,21.0234019430357,18411.9259598814,0.0,1.0
2020-03-06,26.974,26.974,26.51,26.71,29145,21.2311959569991,21.2311959569991,20.8659822354877,21.0234019430357,37028.4006417846,0.0,1.0
2020-03-09,26.127,26.37,24.643,24.643,10628,20.5645234955333,20.7557884402041,19.3964692655271,19.3964692655271,13502.7566313566,0.0,1.0
2020-03-10,26.23,26.23,25.742,25.79,6738,20.6455946449205,20.6455946449205,20.2614905585034,20.2992712883149,8560.55458995866,0.0,1.0
2020-03-11,25.425,25.53,25.296,25.296,3400,20.0119803220398,20.0946256685025,19.9104446106713,19.9104446106713,4319.66245263571,0.0,1.0
2020-03-12,23.374,24.321,23.0,23.39,24616,18.397641221135,19.1430235363748,18.1032663680203,18.4102347977389,31274.3561570826,0.0,1.0
2020-03-13,23.56,24.39,23.275,24.39,13276,18.5440415491547,19.1973333354789,18.3197184658988,19.1973333354789,16867.0113885858,0.0,1.0
2020-03-16,22.587,23.115,22.2,23.0,11745,17.7781946719337,18.1937826998604,17.4735875378283,18.1032663680203,14921.892795943,0.0,1.0
2020-03-17,22.64,24.48,22.64,24.48,15488,17.8199108944339,19.2681722038755,17.8199108944339,19.2681722038755,19677.3329607123,0.0,1.0
2020-03-18,21.08,22.155,20.812,22.12,21100,16.5920371755595,17.43816810363,16.3810947674451,17.4106196548091,26807.3169854745,0.0,1.0
2020-03-19,20.63,21.281,20.57,21.24,31700,16.2378428335765,16.7502439816452,16.1906169213121,16.7179729415979,40274.4999260446,0.0,1.0
2020-03-20,21.594,22.065,20.75,21.36,104299,16.9966058239578,17.3673292352334,16.3322946581053,16.8124247661267,132510.727690427,0.0,1.0
2020-03-23,21.641,21.702,19.45,19.45,19255,17.0335994552316,17.0816124660337,15.3090665590432,15.3090665590432,24463.2648604413,0.0,1.0
2020-03-24,22.13,22.196,21.67,21.728,29414,17.4184906401865,17.4704391436773,17.0564253128261,17.102077028015,37370.1621711254,0.0,1.0
2020-03-25,22.958,23.16,21.44,22.02,31468,18.0702082294352,18.2292021340587,16.8753926491459,17.3319098010351,39979.7464881001,0.0,1.0
2020-03-26,23.38,23.52,23.037,23.52,30705,18.4023638123615,18.5125576076451,18.1323890139167,18.5125576076451,39010.3634141704,0.0,1.0
2020-03-27,22.745,23.43,22.71,23.43,18197,18.0190389534967,18.5617095045253,17.9913112611084,18.5617095045253,22969.6359538466,0.14799,1.0
2020-03-30,22.75,22.75,22.58,22.75,13785,18.0230000524093,18.0230000524093,17.8883226893803,18.0230000524093,17400.4743432311,0.0,1.0
2020-03-31,22.57,23.13,22.549,23.115,10044,17.8804004915551,18.3240435697683,17.8637638761221,18.3121602730304,12678.2999131964,0.0,1.0
2020-04-01,22.13,22.765,21.95,22.59,8250,17.5318237872448,18.0348833491472,17.3892242263905,17.8962448872056,10413.7768104212,0.0,1.0
2020-04-02,22.033,22.615,21.41,22.615,14322,17.45497846834,17.9160503817687,16.9614255438279,17.9160503817687,18078.3165428912,0.0,1.0
2020-04-03,22.285,22.75,22.15,22.45,30426,17.6546178535359,18.0230000524093,17.5476681828952,17.7853341176523,38406.0088768333,0.0,1.0
2020-04-06,23.1,23.125,22.258,22.71,49418,18.3002769762926,18.3200824708556,17.6332279194078,17.9913112611084,62379.1542324112,0.0,1.0
2020-04-07,23.44,23.53,22.93,22.93,5601,18.5696317023505,18.6409314827777,18.1655996132636,18.1655996132636,7070.00774729323,0.0,1.0
2020-04-08,23.16,23.45,23.04,23.44,21515,18.347810163244,18.5775539001758,18.2527437893412,18.5696317023505,27157.8676456014,0.0,1.0
2020-04-09,23.753,23.8,23.26,23.26,3420,18.8175964942804,18.854830824059,18.4270321414963,18.4270321414963,4316.98384141096,0.0,1.0
2020-04-13,23.73,23.883,23.55,23.883,5738,18.7993754392824,18.9205850660085,18.6567758784281,18.9205850660085,7242.93955614504,0.0,1.0
2020-04-14,23.679,23.985,23.679,23.98,5400,18.7589722303737,19.0013914838258,18.7589722303737,18.9974303849132,6816.29027591203,0.0,1.0
2020-04-15,23.616,23.66,22.56,23.49,25166,18.7090623840747,18.7439200545057,17.8724782937299,18.6092426914767,31766.4372377041,0.0,1.0
2020-04-16,23.76,23.89,23.66,23.86,23300,18.8231420327581,18.9261306044861,18.7439200545057,18.9023640110104,29411.0302645834,0.0,1.0
2020-04-17,23.8,23.83,23.74,23.76,80890,18.854830824059,18.8785974175347,18.8072976371076,18.8231420327581,102105.503781208,0.0,1.0
2020-04-20,23.925,24.03,23.62,23.62,2518,18.9538582968744,19.0370413740394,18.7122312632048,18.7122312632048,3178.41091013825,0.0,1.0
2020-04-21,23.15,23.85,23.12,23.771,9700,18.3398879654187,18.8944418131852,18.316121371943,18.8318564503658,12244.0769771013,0.0,1.0
2020-04-22,23.59,23.79,23.22,23.79,25663,18.6884646697291,18.8469086262338,18.3953433501954,18.8469086262338,32393.7883982834,0.0,1.0
2020-04-23,23.563,23.7,23.563,23.7,1100,18.6670747356009,18.7756088458067,18.6670747356009,18.7756088458067,1388.50357472283,0.0,1.0
2020-04-24,23.717,23.81,23.58,23.81,5100,18.7890765821096,18.8627530218842,18.6805424719038,18.8627530218842,6437.6074828058,0.0,1.0
2020-04-27,23.93,24.021,23.82,23.89,14600,18.9578193957871,19.0299113959967,18.8706752197095,18.9261306044861,18429.2292645029,0.0,1.0
2020-04-28,23.97,24.088,23.97,24.08,28396,18.989508187088,19.0829901214258,18.989508187088,19.0766523631656,35843.5886434812,0.0,1.0
2020-04-29,24.39,24.565,24.07,24.228,21893,19.3222404957479,19.4608789576895,19.0687301653403,19.1939008909791,27635.0079649152,0.0,1.0
2020-04-30,24.005,24.373,23.8,24.35,7457,19.0172358794763,19.308772759445,18.854830824059,19.2905517044469,9412.79196064373,0.0,1.0
2020-05-01,24.029,24.14,23.39,23.39,11003,19.0362491542569,19.124185550117,18.5300207132244,18.5300207132244,13888.8225751593,0.0,1.0
2020-05-04,24.095,24.095,23.71,23.71,8843,19.0885356599034,19.0885356599034,18.7835310436319,18.7835310436319,11162.3064647945,0.0,1.0
2020-05-05,24.1,24.367,23.83,23.83,21367,19.0924967588161,19.3040194407498,18.8785974175347,18.8785974175347,26971.0508010023,0.0,1.0
2020-05-06,23.75,24.42,23.75,24.42,9349,18.8152198349328,19.3460070892236,18.8152198349328,19.3460070892236,11801.018109167,0.0,1.0
2020-05-07,24.007,24.25,23.85,24.18,5200,19.0188203190414,19.2113297261946,18.8944418131852,19.1558743414179,6563.83508050788,0.0,1.0
2020-05-08,24.45,24.5,24.02,24.02,11321,19.3697736826993,19.4093846718254,19.0291191762142,19.0291191762142,14290.2263358519,0.0,1.0
2020-05-11,24.299,24.35,24.1,24.1,4532,19.2501484955382,19.2905517044469,19.0924967588161,19.0924967588161,5720.63472785804,0.0,1.0
2020-05-12,24.21,24.449,24.21,24.449,6070,19.1796409348936,19.3689814629167,19.1796409348936,19.3689814629167,7662.01518051596,0.0,1.0
2020-05-13,23.864,24.25,23.864,24.17,5729,18.9055328901405,19.2113297261946,18.9055328901405,19.1479521435927,7231.57907235187,0.0,1.0
2020-05-14,24.001,24.001,23.83,23.83,10664,19.0140670003462,19.0140670003462,18.8785974175347,18.8785974175347,13460.9110189493,0.0,1.0
2020-05-15,24.044,24.044,23.73,23.73,5284,19.0481324509947,19.0481324509947,18.7993754392824,18.7993754392824,6669.86626257765,0.0,1.0
2020-05-18,24.41,24.5,24.4,24.47,3500,19.3380848913983,19.4093846718254,19.3301626935731,19.3856180783497,4417.96591957263,0.0,1.0
2020-05-19,24.545,24.6,24.48,24.48,10100,19.445034562039,19.4886066500778,19.393540276175,19.393540276175,12748.9873679096,0.0,1.0
2020-05-20,24.455,24.6,24.411,24.5,7012,19.3737347816119,19.4886066500778,19.3388771111809,19.4093846718254,8851.07915086948,0.0,1.0
2020-05-21,24.724,24.76,24.65,24.65,2100,19.5868419031107,19.6153618152816,19.528217639204,19.528217639204,2650.77955174357,0.0,1.0
2020-05-22,24.791,24.8,24.75,24.75,2100,19.6399206285398,19.6470506065825,19.6074396174563,19.6074396174563,2650.77955174357,0.0,1.0
2020-05-26,24.94,24.983,24.9,24.983,2900,19.7579613761358,19.7920268267843,19.7262725848348,19.7920268267843,3660.60033336017,0.0,1.0
2020-05-27,25.293,25.293,25.0,25.0,5242,20.0376149593666,20.0376149593666,19.8054945630872,19.8054945630872,6616.85067154275,0.0,1.0
2020-05-28,25.239,25.358,25.17,25.29,5735,19.9948350911103,20.0891092452306,19.9401719261162,20.035238300019,7239.15272821399,0.0,1.0
2020-05-29,25.372,25.91,25.215,25.9,843,20.1002003221859,20.5264145651836,19.9758218163297,20.5184923673583,1064.09864862849,0.0,1.0
2020-06-01,25.315,25.615,25.22,25.22,2885,20.0550437945821,20.2927097293391,19.9797829152424,19.9797829152424,3641.66619370486,0.0,1.0
2020-06-02,25.622,25.728,25.32,25.51,5400,20.2982552678168,20.3822305647643,20.0590048934947,20.2095266521742,6816.29027591204,0.0,1.0
2020-06-03,26.012,26.015,25.83,25.9,4200,20.607220983001,20.6095976423485,20.4630369825817,20.5184923673583,5301.55910348713,0.0,1.0
2020-06-04,25.965,26.0,25.96,26.0,1900,20.5699866532224,20.5977143456107,20.5660255543097,20.5977143456107,2398.32435633942,0.0,1.0
2020-06-05,26.115,26.25,26.09,26.25,1811,20.6888196206009,20.7957692912415,20.6690141260378,20.7957692912415,2285.98179438457,0.0,1.0
2020-06-08,26.205,26.25,26.15,26.23,4900,20.760119401028,20.7957692912415,20.7165473129892,20.7799248955911,6185.15228740166,0.0,1.0
2020-06-09,26.215,26.215,26.19,26.19,1400,20.7680415988532,20.7680415988532,20.7482361042901,20.7482361042901,1767.18636782905,0.0,1.0
2020-06-10,26.222,26.24,26.2,26.237,1705,20.7735871373309,20.7878470934163,20.7561583021154,20.7854704340687,2152.18054082037,0.0,1.0
2020-06-11,25.54,26.22,25.52,26.22,3700,20.2332932456499,20.7720026977658,20.2174488499994,20.7720026977658,4670.42111497676,0.0,1.0
2020-06-12,25.537,25.88,25.25,25.88,7817,20.2309165863023,20.5026479717079,20.0035495087181,20.5026479717079,9867.21131237119,0.0,1.0
2020-06-15,25.654,25.698,25.57,25.698,1600,20.3236063008575,20.3584639712886,20.2570598391256,20.3584639712886,2019.6415632332,0.0,1.0
2020-06-16,25.5,25.989,25.5,25.95,11400,20.2016044543489,20.5889999280029,20.2016044543489,20.5581033564845,14389.9461380366,0.0,1.0
2020-06-17,25.975,26.1,25.79,25.79,5881,20.5779088510476,20.676936323863,20.4313481912807,20.4313481912807,7423.44502085902,0.0,1.0
2020-06-18,25.741,25.91,25.7,25.91,3200,20.3925294219371,20.5264145651836,20.3600484108536,20.5264145651836,4039.28312646639,0.0,1.0
2020-06-19,25.986,26.15,25.86,26.14,2300,20.5866232686553,20.7165473129892,20.4868035760574,20.708625115164,2903.23474714773,0.0,1.0
2020-06-22,25.981,26.01,25.95,26.01,2412,20.5826621697427,20.6056365434359,20.5581033564845,20.6056365434359,3044.60965657405,0.0,1.0
2020-06-23,25.922,26.21,25.83,26.11,10677,20.5359212025738,20.7640804999406,20.4630369825817,20.6848585216883,13477.3206066506,0.0,1.0
2020-06-24,25.65,26.25,25.64,26.25,1812,20.3204374217275,20.7957692912415,20.3125152239022,20.7957692912415,2287.24407036159,0.0,1.0
2020-06-25,25.647,25.8,25.41,25.8,7271,20.3180607623799,20.439270389106,20.1303046739218,20.439270389106,9178.00862891785,0.0,1.0
2020-06-26,25.324,25.752,25.16,25.54,8034,20.2746550404954,20.6173162455709,20.1433549525693,20.4475868636176,10034.844765232,0.26821,1.0
2020-06-29,25.4315,25.44,25.17,25.42,4295,20.3607206469104,20.3675258343944,20.1513610554916,20.3515136285497,5364.65748900566,0.0,1.0
2020-06-30,25.555,25.555,25.42,25.47,10652,20.4595960180011,20.4595960180011,20.3515136285497,20.3915441431614,13304.8501915922,0.0,1.0
2020-07-01,25.566,25.785,25.56,25.7,3500,20.4684027312157,20.6437363852146,20.4635990694623,20.5756845103748,4371.66500850286,0.0,1.0
2020-07-02,25.669,25.93,25.6,25.89,7800,20.5508655913156,20.7598248775883,20.4956234811516,20.727800465899,9742.56773323496,0.0,1.0
2020-07-06,25.867,25.925,24.93,25.74,7176,20.7093864291777,20.7558218261271,19.9592145853558,20.6077089220641,8963.16231457614,0.0,1.0
2020-07-07,25.665,26.099,25.595,25.69,5784,20.5476631501467,20.8951280169756,20.4916204296904,20.5676784074525,7224.4886883373,0.0,1.0
2020-07-08,25.618,25.93,25.618,25.93,4447,20.5100344664118,20.7598248775883,20.5100344664118,20.7598248775883,5554.5126550892,0.0,1.0
2020-07-09,25.973,26.44,25.973,26.44,1139,20.7942511201543,21.1681361266269,20.7942511201543,21.1681361266269,1422.66469848136,0.0,1.0
2020-07-10,25.95,26.21,25.73,25.73,3219,20.775837083433,20.9839957594134,20.5997028191418,20.5997028191418,4020.68276067734,0.0,1.0
2020-07-13,25.854,26.41,25.854,25.9,17734,20.6989784953786,21.1441178178599,20.6989784953786,20.7358065688213,22150.6020745114,0.0,1.0
2020-07-14,26.048,26.053,25.21,25.89,37496,20.8542968920717,20.8582999435329,20.1833854671809,20.727800465899,46834.2717596639,0.0,1.0
2020-07-15,26.013,26.39,25.992,26.35,8641,20.8262755318436,21.1281056120153,20.8094627157067,21.096081200326,10793.0163824209,0.0,1.0
2020-07-16,26.181,26.279,25.88,25.88,22207,20.9607780609387,21.0392378695774,20.7197943629767,20.7197943629767,27737.589955378,0.0,1.0
2020-07-17,26.33,26.33,26.19,26.3,5200,21.0800689944813,21.0800689944813,20.9679835535688,21.0560506857143,6495.04515548996,0.0,1.0
2020-07-20,26.2,26.39,26.085,26.09,9596,20.9759896564911,21.1281056120153,20.8839194728843,20.8879225243455,11985.8564061695,0.0,1.0
2020-07-21,26.284,26.4,26.1,26.4,10890,21.0432409210386,21.1361117149376,20.8959286272678,21.1361117149376,13602.1234121703,0.0,1.0
2020-07-22,26.3689,26.385,26.11,26.11,9581,21.1112127348491,21.1241025605541,20.9039347301902,20.9039347301902,11967.1206989903,0.0,1.0
2020-07-23,26.233,26.4671,26.23,26.42,6583,21.0024097961348,21.1898326655464,21.0000079652581,21.1521239207822,8222.47735742122,0.0,1.0
2020-07-24,26.0738,26.36,25.88,26.36,3673,20.8749526376113,21.1040873032483,20.7197943629767,21.1040873032483,4587.75016463744,0.0,1.0
2020-07-27,26.6202,26.6202,25.73,26.23,19325,21.3124061012872,21.3124061012872,20.5997028191418,21.0000079652581,24137.8360826622,0.0,1.0
2020-07-28,26.1148,26.51,26.1148,26.31,5292,20.9077776595929,21.2241788470832,20.9077776595929,21.0640567886367,6609.95749285632,0.0,1.0
2020-07-29,26.5158,26.52,26.08,26.08,2355,21.2288223867781,21.2321849500055,20.8799164214232,20.8799164214232,2941.50602714978,0.0,1.0
2020-07-30,26.4716,26.62,26.4,26.4,4104,21.1934354118614,21.3122459792287,21.1361117149376,21.1361117149376,5126.08948425593,0.0,1.0
2020-07-31,26.249,26.5711,26.22,26.5711,3496,21.0152195608105,21.2730961359386,20.9920018623357,21.2730961359386,4366.66881992171,0.0,1.0
2020-08-03,26.6064,26.62,26.6,26.62,2572,21.3013576792544,21.3122459792287,21.2962337733841,21.3122459792287,3212.54925767695,0.0,1.0
2020-08-04,26.6,26.735,26.3934,26.735,2978,21.2962337733841,21.4043161628355,21.1308276870088,21.4043161628355,3719.66239866329,0.0,1.0
2020-08-05,26.65,26.73,26.55,26.55,9487,21.3362642879957,21.4003131113743,21.2562032587724,21.2562032587724,11849.7102673333,0.0,1.0
2020-08-06,26.73,26.7499,26.6288,26.7371,7496,21.4003131113743,21.4162452561897,21.3192913498004,21.4059974444491,9362.85740106784,0.0,1.0
2020-08-07,26.92,26.9593,26.58,26.58,8468,21.5524290668985,21.5838930513832,21.2802215675394,21.2802215675394,10576.9312262863,0.0,1.0
2020-08-10,26.8833,26.9493,26.865,26.8861,2165,21.5230466691735,21.5758869484609,21.5083955008257,21.5252883779918,2704.18706954535,0.0,1.0
2020-08-11,26.7421,27.13,26.67,26.99,4117,21.4100004959103,21.7205572282673,21.3522764938403,21.6084717873547,5142.32709714465,0.0,1.0
2020-08-12,26.9653,27.0,26.85,26.93,45968,21.5886967131366,21.6164778902771,21.4963863464422,21.5604351698208,57416.1991745313,0.0,1.0
2020-08-13,26.9342,27.08,26.84,27.05,9976,21.5637977330482,21.6805267136557,21.4883802435199,21.6565084048887,12460.4943213784,0.0,1.0
2020-08-14,26.838,26.935,26.838,26.93,781,21.4867790229354,21.564438221282,21.4867790229354,21.5604351698208,975.505820468781,0.0,1.0
2020-08-17,26.8302,26.9543,26.81,26.945,2209,21.480534262656,21.579889999922,21.4643619347529,21.5724443242043,2759.14514393795,0.0,1.0
2020-08-18,26.9746,27.11,26.9746,27.11,3499,21.5961423888544,21.7045450224226,21.5961423888544,21.7045450224226,4370.41596135757,0.0,1.0
2020-08-19,26.9306,27.26,26.9306,27.26,1155,21.5609155359961,21.8246365662575,21.5609155359961,21.8246365662575,1442.64945280595,0.0,1.0
2020-08-20,26.79,26.8527,26.79,26.8,1880,21.4483497289082,21.4985479942312,21.4483497289082,21.4563558318306,2348.20863313868,0.0,1.0
2020-08-21,26.772,26.772,26.77,26.77,806,21.4339387436481,21.4339387436481,21.4323375230636,21.4323375230636,1006.73199910094,0.0,1.0
2020-08-24,26.7802,26.9501,26.58,26.95,7309,21.4405037480444,21.5765274366947,21.2802215675394,21.5764473756654,9129.28558489925,0.0,1.0
2020-08-25,27.0166,27.145,26.965,27.145,897,21.6297680211281,21.7325663826508,21.5884565300489,21.7325663826508,1120.39528932202,0.0,1.0
2020-08-26,26.77,26.855,26.77,26.855,3813,21.4323375230636,21.5003893979034,21.4323375230636,21.5003893979034,4762.61676497754,0.0,1.0
2020-08-27,26.9689,27.038,26.95,27.038,1664,21.5915789101886,21.6469010813819,21.5764473756654,21.6469010813819,2078.41444975679,0.0,1.0
2020-08-28,26.905,26.9439,26.905,26.9439,2642,21.540419912515,21.5715636528828,21.540419912515,21.5715636528828,3299.98255784701,0.0,1.0
2020-08-31,26.995,26.995,26.995,26.995,253,21.6124748388159,21.6124748388159,21.6124748388159,21.6124748388159,316.008927757493,0.0,1.0
2020-09-01,26.8001,26.985,26.405,26.985,15426,21.4564358928598,21.6044687358936,21.1401147663987,21.6044687358936,19267.80126319,0.0,1.0
2020-09-02,27.1114,27.22,26.99,26.99,985,21.7056658768318,21.7926121545682,21.6084717873547,21.6084717873547,1230.31143810723,0.0,1.0
2020-09-03,26.765,27.0601,26.28,27.06,28300,21.4283344716024,21.6645945688402,21.0400384798697,21.664514507811,35348.0342116089,0.0,1.0
2020-09-04,26.805,26.87,26.5416,26.87,3185,21.4603588832917,21.5123985522868,21.2494781323177,21.5123985522868,3978.21515773761,0.0,1.0
2020-09-08,26.685,26.9,26.56,26.9,7728,21.3642856482238,21.5364168610538,21.2642093616948,21.5364168610538,9652.63633877433,0.0,1.0
2020-09-09,26.8615,26.91,26.76,26.76,2229,21.5055933648029,21.5444229639761,21.4243314201413,21.4243314201413,2784.12608684368,0.0,1.0
2020-09-10,26.7093,26.745,26.7093,26.745,1118,21.3837404783251,21.4123222657578,21.3837404783251,21.4123222657578,1396.43470843034,0.0,1.0
2020-09-11,26.7245,26.7245,26.7115,26.7115,579,21.395909754767,21.395909754767,21.385501820968,21.385501820968,723.198297120902,0.0,1.0
2020-09-14,26.7407,26.8356,26.52,26.79,4504,21.4088796415012,21.484857558234,21.2321849500055,21.4483497289082,5625.70834237053,0.0,1.0
2020-09-15,26.7838,26.9,26.66,26.66,3275,21.4433859450964,21.5364168610538,21.344270390918,21.344270390918,4090.62940081339,0.0,1.0
2020-09-16,27.0307,27.0899,26.71,26.71,7472,21.6410566262486,21.6884527555488,21.3843009055296,21.3843009055296,9332.88026958097,0.0,1.0
2020-09-17,26.9664,27.06,26.9001,26.9001,1798,21.5895773844581,21.664514507811,21.536496922083,21.536496922083,2245.78676722518,0.0,1.0
2020-09-18,26.8571,27.0001,26.8571,27.0,1863,21.502070679517,21.6165579513063,21.502070679517,21.6164778902771,2326.97483166881,0.0,1.0
2020-09-21,26.3581,26.8601,26.22,26.86,13584,21.102566143693,21.5044725103937,20.9920018623357,21.5043924493645,16967.0564215723,0.0,1.0
2020-09-22,26.7474,26.7474,26.4499,26.6,15683,21.4142437304591,21.4142437304591,21.17606216852,21.2962337733841,19588.8063795287,0.0,1.0
2020-09-23,26.31,26.59,26.3,26.59,2541,21.0640567886367,21.2882276704617,21.0560506857143,21.2882276704617,3173.82879617307,0.0,1.0
2020-09-24,26.3911,26.3911,26.31,26.31,172,21.1289862833367,21.1289862833367,21.0640567886367,21.0640567886367,214.836108989284,0.0,1.0
2020-09-25,26.2111,26.2111,25.85,26.13,6943,21.144414043668,21.144414043668,20.8531157802923,21.0789909222065,8606.70184211123,0.19927,1.0
2020-09-28,26.276,26.74,26.24,26.74,3983,21.196768674776,21.5710760528052,21.1677275851013,21.5710760528052,4937.41803789846,0.0,1.0
2020-09-29,26.419,26.86,26.17,26.85,5358,21.3121263365393,21.6678796850542,21.1112587996228,21.6598127157001,6641.89953478784,0.0,1.0
2020-09-30,26.3178,26.555,26.27,26.51,26848,21.230488606676,21.4218371197548,21.1919284931635,21.3855357576614,33281.3958025353,0.0,1.0
2020-10-01,26.5937,26.6299,26.4917,26.4917,2031,21.4530562911551,21.4822587202168,21.3707732037435,21.3707732037435,2517.67412376896,0.0,1.0
2020-10-02,26.5806,26.63,26.44,26.44,2403,21.4424885613012,21.4823393899104,21.3290669721829,21.3290669721829,2978.81384510922,0.0,1.0
2020-10-05,26.5307,26.7666,26.5307,26.72,1863,21.4022343842244,21.5925341912871,21.4022343842244,21.5549421140971,2309.41747542175,0.0,1.0
2020-10-06,26.7478,26.8294,26.7478,26.8294,512,21.5773682889014,21.6431947588307,21.5773682889014,21.6431947588307,634.686928296262,0.0,1.0
2020-10-07,26.9536,27.009,26.89,26.89,2627,21.7433865182083,21.7880775284299,21.6920805931164,21.6920805931164,3256.48937623883,0.0,1.0
2020-10-08,26.9699,26.9699,26.9459,26.9459,4561,21.7565356782555,21.7565356782555,21.7371749518057,21.7371749518057,5653.92007804541,0.0,1.0
2020-10-09,26.973,27.1273,26.96,27.09,2948,21.7590364387552,21.8835097758887,21.7485493785949,21.853419980198,3654.40832933083,0.0,1.0
2020-10-12,26.9676,27.0791,26.9676,27.07,1725,21.754680275304,21.844626983602,21.754680275304,21.8372860414898,2138.3495142794,0.0,1.0
2020-10-13,26.94,27.0,26.93,27.0,1613,21.7324154398868,21.7808172560113,21.7243484705327,21.7808172560113,1999.51174871459,0.0,1.0
2020-10-14,26.93,27.0,26.93,27.0,1258,21.7243484705327,21.7808172560113,21.7243484705327,21.7808172560113,1559.44561679043,0.0,1.0
2020-10-15,26.975,26.9999,26.93,26.93,660,21.7606498326261,21.7807365863177,21.7243484705327,21.7243484705327,818.151118506899,0.0,1.0
2020-10-16,26.8942,26.9999,26.72,26.9999,4329,21.6954687202451,21.7807365863177,21.5549421140971,21.7807365863177,5366.32756366117,0.0,1.0
2020-10-19,26.915,26.9823,26.86,26.89,1966,21.7122480165016,21.7665387202545,21.6678796850542,21.6920805931164,2437.0986348251,0.0,1.0
2020-10-20,26.9041,27.0,26.83,27.0,1202,21.7034550199056,21.7808172560113,21.6436787769919,21.7808172560113,1490.02673400802,0.0,1.0
2020-10-21,26.96,26.9756,26.92,26.9756,3151,21.7485493785949,21.7611338507873,21.7162815011786,21.7611338507873,3906.05177941704,0.0,1.0
2020-10-22,26.8757,26.916,26.68,26.89,3968,21.6805448269401,21.713054713437,21.5226742366808,21.6920805931164,4918.82369429602,0.0,1.0
2020-10-23,26.915,27.03,26.9,27.03,849,21.7122480165016,21.8050181640735,21.7001475624705,21.8050181640735,1052.43984789751,0.0,1.0
2020-10-26,26.71,26.7808,26.59,26.59,6906,21.546875144743,21.6039892877699,21.450071512494,21.450071512494,8560.83579455856,0.0,1.0
2020-10-27,26.725,26.725,26.7,26.7,620,21.5589755987741,21.5589755987741,21.5388081753889,21.5388081753889,768.566202233755,0.0,1.0
2020-10-28,26.3412,26.49,26.3,26.49,1457,21.2493653149646,21.3694018189533,21.2161294012258,21.3694018189533,1806.13057524932,0.0,1.0
2020-10-29,26.4025,26.4025,26.29,26.29,1552,21.2988158371051,21.2988158371051,21.2080624318717,21.2080624318717,1923.89475139804,0.0,1.0
2020-10-30,26.24,26.2482,26.2,26.23,3311,21.1677275851013,21.1743424999717,21.135459707685,21.1596606157472,4104.39144450962,0.0,1.0
2020-11-02,26.3056,26.3056,26.2,26.2,1539,21.2206469040641,21.2206469040641,21.135459707685,21.135459707685,1907.77965360927,0.0,1.0
2020-11-03,26.1499,26.5356,26.1499,26.4901,2525,21.0950441912211,21.4061871992079,21.0950441912211,21.3694824886468,3130.0478397423,0.0,1.0
2020-11-04,26.7564,26.8586,26.7564,26.8364,5377,21.5843058825459,21.6667503093446,21.5843058825459,21.6488416373785,6665.45237001758,0.0,1.0
2020-11-05,26.9683,27.0701,26.95,27.0701,4508,21.7552449631588,21.8373667111833,21.7404824092409,21.8373667111833,5588.2200639835,0.0,1.0
2020-11-06,26.9524,26.98,26.7,26.75,5615,21.7424184818858,21.7646833173031,21.5388081753889,21.5791430221593,6960.48262184281,0.0,1.0
2020-11-09,27.1089,27.22,26.73,27.19,9403,21.8686665522772,21.958290581801,21.5630090834511,21.9340896737387,11656.1741929097,0.0,1.0
2020-11-10,27.47,27.47,26.965,27.16,15982,22.1599648156529,22.1599648156529,21.752582863272,21.9098887656765,19811.6532969353,0.0,1.0
2020-11-11,27.5925,27.5925,27.4,27.4,2965,22.2587851902404,22.2587851902404,22.1034960301744,22.1034960301744,3675.48191874691,0.0,1.0
2020-11-12,27.3801,27.479,27.3801,27.405,3521,22.0874427611598,22.1672250880716,22.0874427611598,22.1075295148514,4364.71225494362,0.0,1.0
2020-11-13,27.4528,27.5,27.33,27.39,4967,22.1460896283639,22.1841657237152,22.0470272446958,22.0954290608203,6157.20697821784,0.0,1.0
2020-11-16,27.425,27.68,27.22,27.68,5493,22.1236634535596,22.3293711720886,21.958290581801,22.3293711720886,6809.24862720969,0.0,1.0
2020-11-17,27.703,27.84,27.4802,27.4802,20725,22.347925201603,22.4584426817538,22.1681931243941,22.1681931243941,25691.1847440234,0.0,1.0
2020-11-18,27.7525,27.9,27.7399,27.9,4805,22.3878566999056,22.5068444978783,22.3776923185195,22.5068444978783,5956.38806731161,0.0,1.0
2020-11-19,27.6775,27.839,27.6775,27.83,1333,22.3273544297501,22.4576359848184,22.3273544297501,22.4503757123998,1652.41733480257,0.0,1.0
2020-11-20,27.66,27.74,27.66,27.7,8718,22.3132372333804,22.377772988213,22.3132372333804,22.3455051107967,10807.0325017321,0.0,1.0
2020-11-23,28.162,28.162,27.32,27.61,86206,22.7181990949551,22.7181990949551,22.0389602753418,22.27290238661,106862.93230607,0.0,1.0
2020-11-24,28.075,28.14,28.0402,28.08,8035,22.6480164615747,22.7004517623762,22.6199434082225,22.6520499462517,9960.37005636808,0.0,1.0
2020-11-25,28.1749,28.7,28.05,28.7,16108,22.7286054854219,23.1522020462046,22.6278490381895,23.1522020462046,19967.8457831957,0.0,1.0
2020-11-27,28.1952,28.1952,28.1933,28.1933,330,22.7449814332107,22.7449814332107,22.7434487090334,22.7434487090334,409.07555925345,0.0,1.0
2020-11-30,28.1461,28.165,28.1,28.14,5782,22.7053726136822,22.7206191857614,22.6681838849599,22.7004517623762,7167.49964728317,0.0,1.0
2020-12-01,28.4175,28.6099,28.13,28.23,12228,22.9243101619519,23.0795186523243,22.6923847930221,22.7730544865629,15158.1089047005,0.0,1.0
2020-12-02,28.48,28.4998,28.4093,28.4222,6892,22.9747287204148,22.9907013197359,22.9176952470815,22.9281016375483,8543.48107386298,0.0,1.0
2020-12-03,28.425,28.6198,28.29,28.39,10464,22.9303603889674,23.0875049519849,22.8214563026874,22.9021259962281,12971.4140970549,0.0,1.0
2020-12-04,28.6484,28.8,28.55,28.8,5943,23.1105764843375,23.2328717397453,23.0311975058934,23.2328717397453,7367.07893528259,0.0,1.0
2020-12-07,28.7053,28.815,28.7053,28.815,343,23.1564775399622,23.2449721937765,23.1564775399622,23.2449721937765,425.190657042223,0.0,1.0
2020-12-08,28.8321,28.88,28.75,28.75,5115,23.2587667113719,23.297407494578,23.1925368929749,23.1925368929749,6340.67116842848,0.0,1.0
2020-12-09,28.7924,28.8199,28.765,28.7869,1257,23.2267408430362,23.24892500876,23.2046373470061,23.2223040098915,1558.2059938836,0.0,1.0
2020-12-10,28.8205,28.84,28.81,28.81,435,23.2494090269212,23.2651396171617,23.2409387090994,23.2409387090994,539.235964470457,0.0,1.0
2020-12-11,28.7725,28.84,28.76,28.8318,1533,23.2106875740216,23.2651396171617,23.200603862329,23.2585247022913,1900.3419161683,0.0,1.0
2020-12-14,28.9502,28.9648,28.74,28.74,4188,23.3540376194436,23.3658153947006,23.1844699236209,23.1844699236209,5191.54073379833,0.0,1.0
2020-12-15,29.2151,29.2151,28.93,28.93,2406,23.5677316376331,23.5677316376331,23.3377423413484,23.3377423413484,2982.5327138297,0.0,1.0
2020-12-16,29.1848,29.19,28.85,28.85,16014,23.5432887204903,23.5474835445544,23.2732065865157,23.2732065865157,19851.3212299538,0.0,1.0
2020-12-17,29.3234,29.37,28.88,29.27,8264,23.6550969157378,23.6926889929278,23.297407494578,23.612019299387,10244.2437020319,0.0,1.0
2020-12-18,29.3099,29.4479,29.3099,29.405,2146,23.6442065071098,23.7555306841961,23.6442065071098,23.7209233856671,2660.23075805425,0.0,1.0
2020-12-21,28.978,29.269,28.85,28.85,5202,23.3764637942479,23.6112126024516,23.2732065865157,23.2732065865157,6448.51836132258,0.0,1.0
2020-12-22,29.06,29.2299,28.84,28.94,7123,23.4426129429514,23.5796707522772,23.2651396171617,23.3458093107024,8829.83396534037,0.0,1.0
2020-12-23,29.35,29.415,29.35,29.39,1643,23.6765550542196,23.7289903550212,23.6765550542196,23.708822931636,2036.70043591945,0.0,1.0
2020-12-24,29.1466,29.1466,29.11,29.12,571,23.6599693652277,23.6599693652277,23.6302590429682,23.638376617356,703.412094204114,0.18284,1.0
2020-12-28,29.2289,29.72,29.2289,29.72,1452,23.7267770024395,24.1254310806257,23.7267770024395,24.1254310806257,1788.7116651215,0.0,1.0
2020-12-29,29.06,29.25,28.955,29.17,4574,23.5896711710291,23.7439050843978,23.5044366399569,23.6789644892952,5634.68812414994,0.0,1.0
2020-12-30,29.2966,29.4473,29.295,29.43,3534,23.7817329810451,23.9040648270697,23.780434169143,23.8900214233787,4353.51723453125,0.0,1.0
2020-12-31,29.2148,29.3,29.19,29.3,1347,23.7153312225526,23.7844929563369,23.6951996380708,23.7844929563369,1659.36268107346,0.0,1.0
2021-01-04,29.2352,29.6,29.04,29.6,10063,23.7318910743038,24.0280201879718,23.5734360222534,24.0280201879718,12396.5602521471,0.0,1.0
2021-01-05,29.47,29.57,29.42,29.48,7456,23.92249172093,24.0036674648083,23.8819038489909,23.9306092953179,9185.00976249718,0.0,1.0
2021-01-06,29.9961,29.9961,29.53,29.62,3700,24.3495573094737,24.3495573094737,23.971197167257,24.0442553367475,4558.01181883577,0.0,1.0
2021-01-07,30.0871,30.19,29.95,30.19,1740,24.4234272364029,24.5069570768537,24.3121352915458,24.5069570768537,2143.49744993899,0.0,1.0
2021-01-08,30.1305,30.23,30.064,30.064,4347,24.4586575092461,24.539427374405,24.404675639567,24.404675639567,5355.04793958895,0.0,1.0
2021-01-11,29.9364,29.9792,29.8401,29.8401,1797,24.3010953903783,24.3358386087582,24.2229231490236,24.2229231490236,2213.71546985078,0.0,1.0
2021-01-12,30.101,30.13,29.84,29.84,8801,24.434710664802,24.4582516305267,24.2228419732797,24.2228419732797,10841.9086533983,0.0,1.0
2021-01-13,29.9584,29.9584,29.88,29.88,3177,24.3189540540316,24.3189540540316,24.255312270831,24.255312270831,3913.7306887679,0.0,1.0
2021-01-14,30.2307,30.2307,30.1025,30.105,1711,24.5399956046121,24.5399956046121,24.4359283009602,24.4379576945571,2107.77249244,0.0,1.0
2021-01-15,30.07,30.09,30.07,30.09,956,24.4095461841997,24.4257813329754,24.4095461841997,24.4257813329754,1177.69170238027,0.0,1.0
2021-01-19,30.1685,30.24,29.63,29.82,14508,24.4895042919198,24.5475449487928,24.0523729111353,24.206606824504,17872.3339101809,0.0,1.0
2021-01-20,30.02,30.14,29.47,30.14,17617,24.3689583122606,24.4663692049145,23.92249172093,24.4663692049145,21702.2957330891,0.0,1.0
2021-01-21,30.1535,30.1535,29.9,29.9,4512,24.4773279303381,24.4773279303381,24.2715474196066,24.2715474196066,5558.3106288073,0.0,1.0
2021-01-22,30.2427,30.2427,30.1275,30.13,5249,24.5497366938775,24.5497366938775,24.4562222369297,24.4582516305267,6466.21730731594,0.0,1.0
2021-01-25,30.365,30.4809,30.365,30.4793,3137,24.6490146286407,24.7430973157956,24.6490146286407,24.7417985038935,3864.45488532103,0.0,1.0
2021-01-26,30.44,30.44,30.35,30.35,808,24.7098964365494,24.7098964365494,24.6368382670589,24.6368382670589,995.371229626838,0.0,1.0
2021-01-27,30.0402,30.29,30.011,30.29,3906,24.385355812524,24.5881328207319,24.3616524953115,24.5881328207319,4811.78220658717,0.0,1.0
2021-01-28,29.995,30.267,29.3125,30.267,3939,24.348664376291,24.5694623996399,23.7946399243217,24.5694623996399,4852.43474443084,0.0,1.0
2021-01-29,29.63,29.975,29.63,29.97,2244,24.0523729111353,24.3324292275154,24.0523729111353,24.3283704403214,2764.37257336959,0.0,1.0
2021-02-01,29.923,30.09,29.78,29.89,3213,24.2902178406986,24.4257813329754,24.1741365269527,24.2634298452188,3958.0789118701,0.0,1.0
2021-02-02,30.33,30.4,30.24,30.24,5786,24.6206031182833,24.6774261389981,24.5475449487928,24.5475449487928,7127.7449685902,0.0,1.0
2021-02-03,30.2703,30.32,30.13,30.17,7878,24.5721411991879,24.6124855438954,24.4582516305267,24.490721928078,9704.86948886169,0.0,1.0
2021-02-04,30.22,30.73,30.07,30.29,5683,24.5313098000171,24.9453060937964,24.4095461841997,24.5881328207319,7000.85977471453,0.0,1.0
2021-02-05,30.6003,30.72,30.5522,30.72,2792,24.8400211539863,24.9371885194086,24.8009756211808,24.9371885194086,3439.45108059175,0.0,1.0
2021-02-08,30.7941,31.04,30.69,31.04,5389,24.9973397456224,25.1969508998191,24.9128357962451,25.1969508998191,6638.68261937999,0.0,1.0
2021-02-09,30.8867,30.92,30.805,30.85,1241,25.0725084844537,25.0995400071651,25.0061879017051,25.0427169864503,1528.78180193924,0.0,1.0
2021-02-10,31.1383,31.42,30.99,31.42,11652,25.2767466560514,25.5054187265565,25.1563630278799,25.5054187265565,14354.0415440742,0.0,1.0
2021-02-11,31.1102,31.2999,31.1,31.19,3225,25.2539362720216,25.4079266581587,25.245656346146,25.3187145156365,3972.86165290416,0.0,1.0
2021-02-12,31.2384,31.34,31.0,31.34,3975,25.3580035756736,25.4404781314539,25.1644806022678,25.4404781314539,4896.78296753302,0.0,1.0
2021-02-16,31.247,31.34,31.22,31.2982,2403,25.3649846896471,25.4404781314539,25.3430672388,25.4065466705128,2960.24389207091,0.0,1.0
2021-02-17,31.2181,31.56,31.08,31.56,2728,25.3415248996663,25.6190647679861,25.2294211973704,25.6190647679861,3360.60979507675,0.0,1.0
2021-02-18,30.7311,30.85,30.685,30.85,9471,24.9461990269791,25.0427169864503,24.9087770090512,25.0427169864503,11667.2783611334,0.0,1.0
2021-02-19,30.7852,31.03,30.72,31.0201,5059,24.9901151044172,25.1888333254312,24.9371885194086,25.1807969267873,6232.15724094329,0.0,1.0
2021-02-22,31.0664,31.2,30.786,30.79,9282,25.2183812962029,25.3268320900243,24.9907645103682,24.9940115401234,11434.4501898469,0.0,1.0
2021-02-23,30.9267,30.97,30.62,30.915,6267,25.104978782005,25.1401278791043,24.8560127755303,25.0954812199712,7720.28650503886,0.0,1.0
2021-02-24,30.7,30.92,30.64,30.92,6808,24.9209533706329,25.0995400071651,24.8722479243059,25.0995400071651,8386.74174665782,0.0,1.0
2021-02-25,30.325,30.88,30.325,30.88,8134,24.6165443310893,25.0670697096138,24.6165443310893,25.0670697096138,10020.2346309217,0.0,1.0
2021-02-26,30.3834,30.5,30.17,30.39,6183,24.6639509655143,24.7586018828763,24.490721928078,24.6693085646102,7616.80731780042,0.0,1.0
2021-03-01,30.9738,31.0474,30.7949,30.7949,2476,25.1432125573716,25.2029579048661,24.9979891515734,24.9979891515734,3050.17223336146,0.0,1.0
2021-03-02,30.5693,31.0042,30.5693,31.0,3548,24.814856673384,25.1678899835106,24.814856673384,25.1644806022678,4370.76376573765,0.0,1.0
2021-03-03,30.412,30.89,30.4,30.8,5495,24.6871672282635,25.0751872840016,24.6774261389981,25.0021291145112,6769.2634985142,0.0,1.0
2021-03-04,30.2145,30.4,30.09,30.4,6841,24.5268451341038,24.6774261389981,24.4257813329754,24.6774261389981,8427.39428450151,0.0,1.0
2021-03-05,30.3,30.33,30.1968,30.33,2608,24.5962503951198,24.6206031182833,24.5124770274374,24.6206031182833,3212.78238473613,0.0,1.0
2021-03-08,30.7,30.74,30.4799,30.56,19272,24.9209533706329,24.9534236681842,24.7422855583568,24.8073073292033,23741.0821007035,0.0,1.0
2021-03-09,30.7516,30.9,30.7,30.7,7076,24.9628400544741,25.0833048583895,24.9209533706329,24.9209533706329,8716.88962975187,0.0,1.0
2021-03-10,30.9,30.9799,30.9,30.93,3811,25.0833048583895,25.1481642777482,25.0833048583895,25.107657581553,4694.75217340084,0.0,1.0
2021-03-11,31.2543,31.3,31.0683,31.3,5912,25.3709105189502,25.4080078339026,25.2199236353366,25.4080078339026,7282.96374944787,0.0,1.0
2021-03-12,31.4171,31.4171,31.33,31.33,3332,25.5030646299841,25.5030646299841,25.4323605570661,25.4323605570661,4104.67442712454,0.0,1.0
2021-03-15,31.382,31.4,31.31,31.4,4098,25.4745719438828,25.4891835777809,25.4161254082904,25.4891835777809,5048.30606313216,0.0,1.0
2021-03-16,31.41,31.6,31.29,31.6,6727,25.4973011521687,25.6515350655375,25.3998902595148,25.6515350655375,8286.95824467791,0.0,1.0
2021-03-17,31.4201,31.46,31.17,31.45,7884,25.5054999023004,25.5378890241079,25.3024793668608,25.52977144972,9712.26085937872,0.0,1.0
2021-03-18,30.9745,31.41,30.9745,31.41,5081,25.1437807875788,25.4973011521687,25.1437807875788,25.4973011521687,6259.25893283907,0.0,1.0
2021-03-19,31.0797,32.11,31.01,32.11,2483,25.2291776701387,26.0655313593167,25.1725981766556,26.0655313593167,3058.79549896466,0.0,1.0
2021-03-22,31.2457,31.33,31.09,31.33,2849,25.3639294049767,25.4323605570661,25.2375387717582,25.4323605570661,3509.66910050354,0.0,1.0
2021-03-23,30.775,31.62,30.775,31.62,1145,24.9818351785416,25.6677702143131,24.9818351785416,25.6677702143131,1410.51987366675,0.0,1.0
2021-03-24,30.5372,30.71,30.5184,30.68,2310,24.7887992595991,24.9290709450207,24.7735382197499,24.9047182218572,2845.67764905692,0.0,1.0
2021-03-25,30.4883,30.57,30.26,30.5499,5973,24.7491043208426,24.8154249035911,24.5637800975685,24.7991085790716,7358.10934970434,0.0,1.0
2021-03-26,30.7405,30.77,30.66,30.71,1702,25.0098976332003,25.0338982831631,24.9444043341495,24.9850834018829,2091.98501198763,0.06907,1.0
2021-03-29,30.99,31.49,30.91,31.49,4170,25.2128861811902,25.6196768585247,25.1477996728167,25.6196768585247,5125.48619270765,0.0,1.0
2021-03-30,30.685,30.685,30.407,30.46,4769,24.9647438680162,24.9647438680162,24.7385682514183,24.7816880632157,5861.73708705582,0.0,1.0
2021-03-31,30.7098,30.8499,30.56,30.8499,4192,24.984920685612,25.0989034334011,24.8630461986826,25.0989034334011,5152.52712705766,0.0,1.0
2021-04-01,30.9943,31.12,30.9,31.12,2961,25.2163845810153,25.3186517572972,25.13966385927,25.3186517572972,3639.4639368363,0.0,1.0
2021-04-05,31.0427,31.93,31.011,31.93,10519,25.2557619185813,25.977652654579,25.2299713896383,25.977652654579,12929.2540194465,0.0,1.0
2021-04-06,31.2137,31.2137,31.1081,31.1081,7240,25.3948843302297,25.3948843302297,25.3089701391766,25.3089701391766,8898.92566791447,0.0,1.0
2021-04-07,31.0632,31.23,30.853,31.14,11692,25.272440336352,25.4081457063108,25.1014255356006,25.3349233843906,14371.0274736542,0.0,1.0
2021-04-08,31.2043,31.2399,31.15,31.15,1608,25.3872366654958,25.416200161722,25.3430591979373,25.3430591979373,1976.44647431029,0.0,1.0
2021-04-09,31.18,32.04,31.1,32.04,6445,25.3674666385773,26.0671466035926,25.3023801302038,26.0671466035926,7921.76463117526,0.0,1.0
2021-04-12,31.0902,31.13,30.86,30.86,7123,25.2944070329281,25.3267875708439,25.1071206050833,25.1071206050833,8755.11706250756,0.0,1.0
2021-04-13,31.2002,31.2072,31.085,31.085,890,25.3839009819417,25.3895960514243,25.2901764098838,25.2901764098838,1093.92870779611,0.0,1.0
2021-04-14,31.3201,31.37,31.07,31.07,4704,25.4814493863665,25.5220470959644,25.2779726895638,25.2779726895638,5781.84341738531,0.0,1.0
2021-04-15,31.43,31.44,31.385,31.385,1195,25.5708619772446,25.5789977907913,25.5342508162845,25.5342508162845,1468.81438855771,0.0,1.0
2021-04-16,31.4968,31.52,31.375,31.46,3369,25.6252092117365,25.6440842991648,25.5261150027378,25.5952694178846,4140.95035569113,0.0,1.0
2021-04-19,31.4992,31.4992,31.49,31.49,498,25.6271618069877,25.6271618069877,25.6196768585247,25.6196768585247,612.108423014006,0.0,1.0
2021-04-20,31.1972,31.5,30.99,31.5,6799,25.3814602378776,25.6278126720714,25.2128861811902,25.6278126720714,8356.87784753462,0.0,1.0
2021-04-21,31.3248,31.3762,31.1,31.25,6995,25.4852732187334,25.5270913003634,25.3023801302038,25.4244173334042,8597.78798992565,0.0,1.0
2021-04-22,31.3657,32.29,31.3399,31.99,3035,25.5185486961394,26.2705419422599,25.4975582971889,26.0264675358592,3730.41980692271,0.0,1.0
2021-04-23,31.53,32.315,31.43,32.315,6798,25.6522201127115,26.2908814761266,25.5708619772446,26.2908814761266,8355.64871415504,0.0,1.0
2021-04-26,31.7896,31.86,31.7588,31.7588,1533,25.8634258323835,25.9207019597522,25.8383675266597,25.8383675266597,1884.26147084432,0.0,1.0
2021-04-27,31.9129,31.9129,31.75,31.75,1907,25.9637404134142,25.9637404134142,25.8312080107386,25.8312080107386,2343.9573547946,0.0,1.0
2021-04-28,31.8645,31.88,31.819,31.85,3902,25.9243630758482,25.9369735868456,25.8873451242108,25.9125661462055,4796.07844698927,0.0,1.0
2021-04-29,31.8339,31.93,31.71,31.79,5459,25.8994674863954,25.977652654579,25.7986647565519,25.8637512649254,6709.83911894268,0.0,1.0
2021-04-30,31.6411,31.75,31.6411,31.65,2229,25.7426090012152,25.8312080107386,25.7426090012152,25.7498498752717,2739.73830300847,0.0,1.0
2021-05-03,31.8255,31.8255,31.595,31.65,2548,25.8926334030161,25.8926334030161,25.7051029007649,25.7498498752717,3131.83185108372,0.0,1.0
2021-05-04,31.5618,31.7001,31.53,31.7001,1880,25.6780919997899,25.7906103011407,25.6522201127115,25.7906103011407,2310.77075354686,0.0,1.0
2021-05-05,31.6622,31.78,31.63,31.78,2186,25.7597755677987,25.8556154513787,25.7335782481784,25.8556154513787,2686.88556768799,0.0,1.0
2021-05-06,31.6697,31.75,31.6,31.6,1299,25.7658774279587,25.8312080107386,25.7091708075383,25.7091708075383,1596.64426003051,0.0,1.0
2021-05-07,32.0841,32.13,31.64,31.64,2608,26.1030255413335,26.1403689255128,25.7417140617251,25.7417140617251,3205.57985385649,0.0,1.0
2021-05-10,31.8925,32.04,31.8925,32.04,2758,25.947143353779,26.0671466035926,25.947143353779,26.0671466035926,3389.94986078841,0.0,1.0
2021-05-11,31.9943,34.1199,31.52,31.52,2897,26.0299659356843,27.7593144631685,25.6440842991648,25.6440842991648,3560.79940054533,0.0,1.0
2021-05-12,31.5311,31.63,31.37,31.63,5745,25.6531150522016,25.7335782481784,25.5220470959644,25.7335782481784,7061.37126549291,0.0,1.0
2021-05-13,31.28,33.4399,31.28,33.4399,1399,25.4488247740442,27.2060791419937,25.4488247740442,27.2060791419937,1719.55759798513,0.0,1.0
2021-05-14,31.7111,31.7111,31.2752,31.3,3214,25.799559696042,25.799559696042,25.4449195835418,25.4650964011376,3950.43468186148,0.0,1.0
2021-05-17,31.7045,31.71,31.49,31.68,3468,25.7941900591012,25.7986647565519,25.6196768585247,25.7742573159118,4262.63456026621,0.0,1.0
2021-05-18,31.7089,31.86,31.69,31.69,11425,25.7977698170617,25.9207019597522,25.7823931294585,25.7823931294585,14042.8488613153,0.0,1.0
2021-05-19,31.53,31.61,31.1901,31.1901,6999,25.6522201127115,25.717306621085,25.3756838102595,25.3756838102595,8602.70452344383,0.0,1.0
2021-05-20,31.5687,31.5687,31.44,31.5524,4886,25.6837057111372,25.6837057111372,25.5789977907913,25.6704443350561,6005.54569246271,0.0,1.0
2021-05-21,31.5757,31.5757,31.5744,31.5744,449,25.6894007806198,25.6894007806198,25.6883431248588,25.6883431248588,551.880887416244,0.0,1.0
2021-05-24,31.7625,31.92,31.6077,31.92,1806,25.841377777672,25.9695168410324,25.7154353839692,25.9695168410324,2219.81488346043,0.0,1.0
2021-05-25,31.835,31.835,31.72,31.79,1888,25.9003624258855,25.9003624258855,25.8068005700986,25.8637512649254,2320.60382058322,0.0,1.0
2021-05-26,31.8571,31.93,31.8571,31.93,477,25.9183425738237,25.977652654579,25.9183425738237,25.977652654579,586.296622043536,0.0,1.0
2021-05-27,32.0675,32.0675,31.96,32.02,4300,26.089520090846,26.089520090846,26.0020600952191,26.0508749764992,5285.27353204866,0.0,1.0
2021-05-28,32.3036,32.32,32.0201,32.0201,3310,26.2816066486834,26.2949493828999,26.0509563346347,26.0509563346347,4068.43148629791,0.0,1.0
2021-06-01,32.315,32.41,32.2,32.2,5107,26.2908814761266,26.3681717048201,26.1973196203397,26.1973196203397,6277.18416934243,0.0,1.0
2021-06-02,32.47,32.47,32.34,32.42,2525,26.4169865861003,26.4169865861003,26.3112210099933,26.3763075183668,3103.56178335415,0.0,1.0
2021-06-03,32.3539,32.59,32.255,32.32,7787,26.3225297908232,26.5146163486605,26.2420665948464,26.2949493828999,9571.26162652625,0.0,1.0
2021-06-04,32.49,32.49,32.28,32.28,4911,26.4332582131936,26.4332582131936,26.2624061287132,26.2624061287132,6036.27402695139,0.0,1.0
2021-06-07,32.5068,32.56,32.4591,32.56,1654,26.4469263799521,26.4902089080205,26.4081185493344,26.4902089080205,2032.98660976941,0.0,1.0
2021-06-08,32.6096,32.6885,32.4701,32.4701,384,26.530562543212,26.5947541120954,26.4170679442357,26.4170679442357,471.987217745741,0.0,1.0
2021-06-09,32.525,32.86,32.512,32.86,957,26.4617335606071,26.7342833144211,26.4511570029964,26.7342833144211,1176.28064422571,0.0,1.0
2021-06-10,32.7417,32.83,32.5731,32.61,3191,26.6380366401638,26.7098758737811,26.5008668237666,26.5308879757539,3922.16461413192,0.0,1.0
2021-06-11,32.6161,33.06,32.49,33.06,3236,26.5358508220174,26.8969995853549,26.4332582131936,26.8969995853549,3977.4756162115,0.0,1.0
2021-06-14,32.5611,32.62,32.48,32.62,5093,26.4911038475106,26.5390237893006,26.425122399647,26.5390237893006,6259.97630202879,0.0,1.0
2021-06-15,32.3795,32.45,32.29,32.38,1497,26.3433574735027,26.4007149590069,26.2705419422599,26.3437642641801,1840.01266918066,0.0,1.0
2021-06-16,32.2258,32.37,32.08,32.37,2093,26.2183100192901,26.3356284506334,26.0996898577794,26.3356284506334,2572.57616339019,0.0,1.0
2021-06-17,31.8993,32.1,31.84,32.1,1585,25.9526757069907,26.1159614848728,25.9044303326588,26.1159614848728,1948.17640658072,0.0,1.0
2021-06-18,31.6581,31.73,31.625,31.6701,3144,25.7564398842446,25.8149363836453,25.729510341405,25.7662028605006,3864.39534529324,0.0,1.0
2021-06-21,31.9857,32.0,31.75,31.99,3925,26.0229691360341,26.0346033494059,25.8312080107386,26.0264675358592,4824.34851471883,0.0,1.0
2021-06-22,31.98,32.04,31.73,31.78,3304,26.0183317223125,26.0671466035926,25.8149363836453,25.8556154513787,4061.05668602064,0.0,1.0
2021-06-23,32.12,32.31,32.02,32.0541,16524,26.1322331119661,26.2868135693532,26.0508749764992,26.0786181006935,20310.1999636214,0.0,1.0
2021-06-24,32.15,32.1633,32.0312,32.115,3922,26.1566405526062,26.1674611846233,26.0599870876715,26.1281652051928,4820.66111458019,0.0,1.0
2021-06-25,32.0164,32.1,31.96,32.1,4971,26.1978972631015,26.2663042111405,26.151747121123,26.2663042111405,6075.04956606423,0.18431,1.0
2021-06-28,31.912,31.944,31.8601,31.92,1650,26.1124704045456,26.1386548822639,26.0700024547463,26.1190165239752,2016.46183544679,0.0,1.0
2021-06-29,31.8501,32.01,31.8,32.01,6956,26.0618198054593,26.1926603675578,26.0208247325317,26.1926603675578,8500.91425901084,0.0,1.0
2021-06-30,31.9457,31.9457,31.85,31.92,1541,26.1400459326427,26.1400459326427,26.0617379789665,26.1190165239752,1883.25314449909,0.0,1.0
2021-07-01,32.0334,32.0334,31.69,31.69,4193,26.2118077668893,26.2118077668893,25.9308155903751,25.9308155903751,5124.25725819902,0.0,1.0
2021-07-02,32.0703,32.0703,31.97,31.97,811,26.2420017427582,26.2420017427582,26.15992977041,26.15992977041,991.121544574148,0.0,1.0
2021-07-06,31.83,31.87,31.56,31.84,6071,26.0453726803925,26.0781032775404,25.8244411496446,26.0535553296795,7419.35745636211,0.0,1.0
2021-07-07,31.6606,32.0,31.6606,31.99,9499,25.9067586014714,26.1844777182709,25.9067586014714,26.1762950689839,11608.7096817631,0.0,1.0
2021-07-08,31.56,31.67,31.52,31.67,3130,25.8244411496446,25.9144502918012,25.7917105524968,25.9144502918012,3825.16699693846,0.0,1.0
2021-07-09,31.8168,31.9999,31.74,31.8786,6952,26.0345715833338,26.184395891778,25.9717288368099,26.0851403559272,8496.02586668246,0.0,1.0
2021-07-12,31.9077,31.9077,31.85,31.86,2563,26.1089518653522,26.1089518653522,26.0617379789665,26.0699206282534,3132.23738439401,0.0,1.0
2021-07-13,31.94,32.13,31.8965,31.9,8811,26.1353818225491,26.2908521590013,26.0997872981508,26.1026512254013,10767.9062012859,0.0,1.0
2021-07-14,31.7096,31.98,31.64,31.98,7940,25.9468535829775,26.1681124196969,25.8899023439403,26.1681124196969,9703.45877178639,0.0,1.0
2021-07-15,31.66,31.74,31.56,31.56,666,25.9062676425142,25.9717288368099,25.8244411496446,25.8244411496446,813.91732267125,0.0,1.0
2021-07-16,31.5315,31.7,31.5315,31.69,3080,25.8011205991768,25.9389982396621,25.8011205991768,25.9308155903751,3764.06209283401,0.0,1.0
2021-07-19,31.16,31.39,31.0,31.39,3352,25.4971351781662,25.6853361117663,25.3662127895749,25.6853361117663,4096.47277116221,0.0,1.0
2021-07-20,31.48,31.59,31.19,31.33,13856,25.758979955349,25.8489890975055,25.5216831260271,25.6362402160446,16933.3910254246,0.0,1.0
2021-07-21,31.6416,31.73,31.55,31.55,8753,25.8912115678262,25.963546187523,25.8162585003577,25.8162585003577,10697.0245125247,0.0,1.0
2021-07-22,31.606,31.6599,31.48,31.5,9098,25.8620813363646,25.9061858160214,25.758979955349,25.7753452539229,11118.6483508454,0.0,1.0
2021-07-23,31.58,32.0,31.58,32.0,760,25.8408064482186,26.1844777182709,25.8408064482186,26.1844777182709,928.79454238761,0.0,1.0
2021-07-26,31.8872,32.01,31.34,31.34,4778,26.092177434314,26.1926603675578,25.6444228653315,25.6444228653315,5839.18463622106,0.0,1.0
2021-07-27,31.94,32.09,31.34,31.54,17021,26.1353818225491,26.2581215618535,25.6444228653315,25.8080758510707,20801.3314552362,0.0,1.0
2021-07-28,32.1536,32.25,31.725,32.25,1968,26.3101632113186,26.3890439504449,25.9594548628795,26.3890439504449,2405.08902555107,0.0,1.0
2021-07-29,32.2202,32.39,32.2202,32.39,3628,26.3646596555697,26.5036010404623,26.3646596555697,26.5036010404623,4433.77184181876,0.0,1.0
2021-07-30,32.222,32.37,32.22,32.23,2033,26.3661325324414,26.4872357418884,26.364496002584,26.3726786518709,2484.52540088686,0.0,1.0
2021-08-02,32.3058,32.38,32.25,32.26,1147,26.4347031334661,26.4954183911753,26.3890439504449,26.3972265997318,1401.74650015604,0.0,1.0
2021-08-03,32.22,32.22,32.06,32.21,6053,26.364496002584,26.364496002584,26.2335736139926,26.356313353297,7397.35969088448,0.0,1.0
2021-08-04,31.9653,32.47,31.9301,32.47,5694,26.1560839252451,26.569062234758,26.127280999755,26.569062234758,6958.62647941456,0.0,1.0
2021-08-05,32.0807,32.0807,32.02,32.02,164,26.2505116980166,26.2505116980166,26.2008430168448,26.2008430168448,200.42408546259,0.0,1.0
2021-08-06,31.87,32.06,31.75,32.06,6736,26.0781032775404,26.2335736139926,25.9799114860969,26.2335736139926,8232.05268095125,0.0,1.0
2021-08-09,31.9602,32.06,31.9,32.06,3095,26.1519107741088,26.2335736139926,26.1026512254013,26.2335736139926,3782.39356406533,0.0,1.0
2021-08-10,31.99,32.01,31.88,32.01,2677,26.1762950689839,26.1926603675578,26.0862859268273,26.1926603675578,3271.55656575215,0.0,1.0
2021-08-11,32.0766,32.0766,31.82,31.91,12031,26.247156811809,26.247156811809,26.0371900311056,26.1108338746882,14703.0620256123,0.0,1.0
2021-08-12,31.995,31.995,31.88,31.99,3929,26.1803863936274,26.1803863936274,26.0862859268273,26.1762950689839,4801.62336452753,0.0,1.0
2021-08-13,32.039,32.07,32.0,32.07,1139,26.21639005049,26.2417562632796,26.1844777182709,26.2417562632796,1391.96971549933,0.0,1.0
2021-08-16,31.8992,32.0,31.88,32.0,1244,26.1019966134583,26.1844777182709,26.0862859268273,26.1844777182709,1520.29001411867,0.0,1.0
2021-08-17,31.5953,31.7218,31.55,31.7218,3018,25.8533259016276,25.9568364151076,25.8162585003577,25.9568364151076,3688.29201174449,0.0,1.0
2021-08-18,31.54,31.7107,31.54,31.69,4317,25.8080758510707,25.9477536743991,25.8080758510707,25.9308155903751,5275.79742037806,0.0,1.0
2021-08-19,31.2702,31.51,31.2,31.51,2198,25.5873079733085,25.7835279032098,25.5298657753141,25.7835279032098,2686.17158443154,0.0,1.0
2021-08-20,31.16,31.19,31.1,31.19,5683,25.4971351781662,25.5216831260271,25.4480392824445,25.5216831260271,6945.18340051159,0.0,1.0
2021-08-23,31.17,31.28,31.14,31.14,4420,25.5053178274532,25.5953269696098,25.4807698795923,25.4807698795923,5401.67352283322,0.0,1.0
2021-08-24,31.97,31.98,31.23,31.31,11295,26.15992977041,26.1681124196969,25.554413723175,25.6198749174706,13803.5978371948,0.0,1.0
2021-08-25,31.935,32.04,31.935,32.04,708,26.1312904979056,26.2172083154187,26.1312904979056,26.2172083154187,865.245442118986,0.0,1.0
2021-08-26,31.8974,31.93,31.8974,31.93,917,26.1005237365867,26.1271991732621,26.1005237365867,26.1271991732621,1120.66394127558,0.0,1.0
2021-08-27,32.28,32.4,32.0201,32.0201,7131,26.4135918983057,26.5117836897492,26.2009248433376,26.2009248433376,8714.7814233764,0.0,1.0
2021-08-30,32.3074,32.33,32.13,32.13,8206,26.436012357352,26.4545051447405,26.2908521590013,26.2908521590013,10028.536861622,0.0,1.0
2021-08-31,32.4399,32.4399,32.27,32.27,1686,26.5444324604042,26.5444324604042,26.4054092490188,26.4054092490188,2060.45736640199,0.0,1.0
2021-09-01,32.6201,32.63,32.37,32.57,2123,26.6918838005552,26.6999846233493,26.4872357418884,26.6508887276276,2594.51422827487,0.0,1.0
2021-09-02,32.5898,32.86,32.55,32.86,1065,26.6670903732157,26.8881855569494,26.6345234290536,26.8881855569494,1301.53445742475,0.0,1.0
2021-09-03,32.52,32.55,32.43,32.43,1370,26.6099754811928,26.6345234290536,26.5363316376101,26.5363316376101,1674.27437246188,0.0,1.0
2021-09-07,32.3898,32.44,32.36,32.374,2196,26.5034373874765,26.5445142868971,26.4790530926014,26.4905088016032,2683.72738826737,0.0,1.0
2021-09-08,31.96,32.4,31.96,32.4,21360,26.151747121123,26.5117836897492,26.151747121123,26.5117836897492,26104.0150334203,0.0,1.0
2021-09-09,32.51,32.66,32.13,32.13,6957,26.6017928319058,26.7245325712102,26.2908521590013,26.2908521590013,8502.13635709292,0.0,1.0
2021-09-10,32.0752,32.27,32.0752,32.27,4173,26.2460112409088,26.4054092490188,26.2460112409088,26.4054092490188,5099.81529655724,0.0,1.0
2021-09-13,32.28,32.28,32.08,32.08,3875,26.4135918983057,26.4135918983057,26.2499389125665,26.2499389125665,4735.63006809474,0.0,1.0
2021-09-14,32.051,32.2,32.051,32.2,3446,26.2262092296344,26.3481307040101,26.2262092296344,26.3481307040101,4211.34999087856,0.0,1.0
2021-09-15,32.26,32.3,32.2,32.2,718,26.3972265997318,26.4299571968796,26.3481307040101,26.3481307040101,877.466422939876,0.0,1.0
2021-09-16,32.135,32.22,32.0892,32.0892,1134,26.2949434836448,26.364496002584,26.2574669499105,26.2574669499105,1385.85922508888,0.0,1.0
2021-09-17,31.96,32.14,31.88,32.12,1847,26.151747121123,26.2990348082883,26.0862859268273,26.2826695097144,2257.21515761832,0.0,1.0
2021-09-20,31.5965,31.5965,31.4001,31.51,8971,25.854307819542,25.854307819542,25.6936005875462,25.7835279032098,10963.4418944201,0.0,1.0
2021-09-21,31.725,31.8,31.58,31.58,4869,25.9594548628795,26.0208247325317,25.8408064482186,25.8408064482186,5950.39556169115,0.0,1.0
2021-09-22,31.66,31.92,31.5701,31.89,12611,25.9062676425142,26.1190165239752,25.8327056254245,26.0944685761143,15411.8789132239,0.0,1.0
2021-09-23,32.1357,32.1357,31.97,32.01,2703,26.2955162690949,26.2955162690949,26.15992977041,26.1926603675578,3303.33111588647,0.0,1.0
2021-09-24,31.328,31.63,31.328,31.63,1948,25.9723998140514,26.2227721564877,25.9723998140514,26.2227721564877,2349.68445106808,0.41282,1.0
2021-09-27,31.6751,31.72,31.15,31.48,70160,26.2601621983548,26.2973864307237,25.8248293605625,26.0984150327611,84627.238750994,0.0,1.0
2021-09-28,31.42,31.49,31.22,31.32,4394,26.0486721832704,26.1067055076762,25.8828626849683,25.9657674341194,5300.0582535899,0.0,1.0
2021-09-29,31.1948,31.27,31.151,31.2446,897,25.8619706881822,25.9243150595438,25.825658408054,25.9032572532594,1081.96455472693,0.0,1.0
2021-09-30,31.045,31.16,30.985,31.16,1940,25.7377793739539,25.8331198354776,25.6880365244632,25.8331198354776,2340.03482293227,0.0,1.0
2021-10-01,31.2834,31.47,30.34,31.25,9244,25.9354242959301,26.090124557846,25.1533008924387,25.9077341097136,11150.1453109206,0.0,1.0
2021-10-04,31.4206,31.57,31.35,31.4,5891,26.0491696117653,26.1730293069971,25.9906388588647,26.0320912334402,7105.74491850208,0.0,1.0
2021-10-05,31.4241,31.95,31.4,31.43,15598,26.0520712779856,26.4880673537712,26.0320912334402,26.0569626581855,18814.3624577823,0.0,1.0
2021-10-06,31.5353,31.5353,31.09,31.19,10859,26.1442613590416,26.1442613590416,25.7750865110719,25.8579912602229,13098.1639908359,0.0,1.0
2021-10-07,31.87,32.09,31.46,31.84,5009,26.4217435544503,26.6041340025827,26.0818340829309,26.396872129705,6041.87341652977,0.0,1.0
2021-10-08,31.4126,31.66,31.4126,31.53,4075,26.0425372318333,26.247643581233,26.0425372318333,26.1398674073366,4915.27933167474,0.0,1.0
2021-10-11,31.3583,31.59,31.3,31.3,1863,25.9975199530442,26.1896102568273,25.9491864842891,25.9491864842891,2247.15715212517,0.0,1.0
2021-10-12,31.4239,31.58,31.4239,31.58,672,26.0519054684873,26.1813197819122,26.0519054684873,26.1813197819122,810.568763407468,0.0,1.0
2021-10-13,31.6,31.6,31.37,31.37,1430,26.1979007317424,26.1979007317424,26.0072198086949,26.0072198086949,1724.87102927482,0.0,1.0
2021-10-14,31.7512,31.79,31.66,31.72,7793,26.3232527124588,26.3554197551294,26.247643581233,26.2973864307237,9399.94400778928,0.0,1.0
2021-10-15,31.8102,32.04,31.8102,32.04,3412,26.372166514458,26.5626816280072,26.372166514458,26.5626816280072,4115.56639992005,0.0,1.0
2021-10-18,31.8702,31.8736,31.71,31.71,4449,26.4219093639486,26.4247281254198,26.2890959558086,26.2890959558086,5366.39944702355,0.0,1.0
2021-10-19,31.9398,31.98,31.79,31.83,5403,26.4796110693578,26.5129387785165,26.3554197551294,26.3885816547899,6517.11760221806,0.0,1.0
2021-10-20,32.405,32.488,31.99,32.0007,6439,26.8652839624086,26.934094904204,26.5212292534316,26.5301000615908,7766.74444580459,0.0,1.0
2021-10-21,32.0303,32.04,31.92,32.04,3451,26.5546398673395,26.5626816280072,26.4631959290259,26.5626816280072,4162.6083370821,0.0,1.0
2021-10-22,31.965,31.965,31.9201,31.9201,742,26.5005030661438,26.5005030661438,26.463278833775,26.463278833775,895.003009595746,0.0,1.0
2021-10-25,32.22,32.22,31.96,31.96,1036,26.7119101764791,26.7119101764791,26.4963578286863,26.4963578286863,1249.62684358651,0.0,1.0
2021-10-26,32.0666,32.12,32.03,32.03,4147,26.5847342912813,26.629005427328,26.554391153092,26.554391153092,5002.12598489698,0.0,1.0
2021-10-27,32.039,32.058,32.03,32.03,966,26.5618525805156,26.5776044828543,26.554391153092,26.554391153092,1165.19259739824,0.0,1.0
2021-10-28,32.0403,32.07,31.9921,31.9921,2121,26.5629303422546,26.5875530527525,26.5229702531638,26.5229702531638,2558.35765950482,0.0,1.0
2021-10-29,31.95,31.95,31.88,31.95,1013,26.4880673537712,26.4880673537712,26.4300340293654,26.4880673537712,1221.88416269608,0.0,1.0
2021-11-01,31.9248,32.03,31.9248,32.03,2812,26.4671753569851,26.554391153092,26.4671753569851,26.554391153092,3391.84428973482,0.0,1.0
2021-11-02,31.9918,32.03,31.97,32.0,2436,26.5227215389163,26.554391153092,26.5046483036014,26.5295197283467,2938.31176735207,0.0,1.0
2021-11-03,32.1572,32.1572,32.04,32.09,550,26.6598459940122,26.6598459940122,26.5626816280072,26.6041340025827,663.411934336469,0.0,1.0
2021-11-04,32.02,32.1701,32.02,32.1701,1075,26.5461006781769,26.6705407066527,26.5461006781769,26.6705407066527,1296.66878074855,0.0,1.0
2021-11-05,32.3678,32.3799,32.29,32.33,3335,26.8344433957244,26.8444748703717,26.7699435008849,26.8031054005453,4022.68872911295,0.0,1.0
2021-11-08,32.34,32.445,32.34,32.38,1223,26.8113958754604,26.898445862069,26.8113958754604,26.8445577751208,1475.18690126091,0.0,1.0
2021-11-09,32.3765,32.41,32.3765,32.38,1636,26.8416561089005,26.8694291998662,26.8416561089005,26.8445577751208,1973.34895377175,0.0,1.0
2021-11-10,32.12,32.32,32.12,32.2,3872,26.629005427328,26.7948149256302,26.629005427328,26.6953292266489,4670.42001772874,0.0,1.0
2021-11-11,32.38,32.38,32.35,32.35,593,26.8445577751208,26.8445577751208,26.8196863503755,26.8196863503755,715.278685566412,0.0,1.0
2021-11-12,32.355,32.355,32.3,32.34,3288,26.8238315878331,26.8238315878331,26.7782339758,26.8113958754604,3965.9971638151,0.0,1.0
2021-11-15,32.38,32.39,32.2801,32.2863,1470,26.8445577751208,26.8528482500359,26.7617359307189,26.7668760251663,1773.11916995384,0.0,1.0
2021-11-16,32.195,32.21,32.175,32.21,8185,26.6911839891913,26.703619701564,26.6746030393611,26.703619701564,9872.77578644364,0.0,1.0
2021-11-17,32.175,32.2,32.175,32.2,1125,26.6746030393611,26.6953292266489,26.6746030393611,26.6953292266489,1356.97895659732,0.0,1.0
2021-11-18,32.075,32.175,32.075,32.175,933,26.59169829021,26.6746030393611,26.59169829021,26.6746030393611,1125.38788133805,0.0,1.0
2021-11-19,31.9727,32.065,31.92,31.995,3492,26.5068867318285,26.5834078152949,26.4631959290259,26.5253744908892,4212.06268127808,0.0,1.0
2021-11-22,32.1115,32.135,32.09,32.09,1676,26.6219585236502,26.6414411397007,26.6041340025827,26.6041340025827,2021.59709445076,0.0,1.0
2021-11-23,32.185,32.2,32.1,32.1,3513,26.6828935142762,26.6953292266489,26.6124244774978,26.6124244774978,4237.39295513458,0.0,1.0
2021-11-24,32.17,32.17,32.1,32.1,784,26.6704578019036,26.6704578019036,26.6124244774978,26.6124244774978,945.66355730871,0.0,1.0
2021-11-26,31.26,32.1042,31.228,32.1042,8200,25.9160245846287,26.6159064769621,25.8894950649004,26.6159064769621,9890.86883919826,0.0,1.0
2021-11-29,31.37,31.41,31.2921,31.41,1475,26.0072198086949,26.0403817083553,25.9426370091062,26.0403817083553,1779.15018753871,0.0,1.0
2021-11-30,30.935,31.24,30.77,31.14,13943,25.6465841498877,25.8994436347985,25.5097913137884,25.8165388856474,16818.0956371879,0.0,1.0
2021-12-01,30.48,31.15,30.48,31.15,10232,25.2693675412503,25.8248293605625,25.2693675412503,25.8248293605625,12341.8743856922,0.0,1.0
2021-12-02,30.77,31.1,30.732,31.07,4039,25.5097913137884,25.783376985987,25.478287509111,25.7585055612416,4871.85600506363,0.0,1.0
2021-12-03,30.5044,31.11,30.49,31.08,5349,25.2895963000431,25.7916674609021,25.2776580161654,25.7667960361568,6451.9826123014,0.0,1.0
2021-12-06,30.8838,30.9869,30.88,30.96,2062,25.6041369183223,25.6896117146971,25.6009865378546,25.6673103371755,2487.19165200327,0.0,1.0
2021-12-07,31.1515,31.6,31.1515,31.1964,3917,25.8260729317998,26.1979007317424,25.8260729317998,25.8632971641686,4724.69917599263,0.0,1.0
2021-12-08,31.1748,31.53,31.09,31.53,4557,25.845389738352,26.1398674073366,25.7750865110719,26.1398674073366,5496.66942685688,0.0,1.0
2021-12-09,31.181,31.53,31.18,31.53,4154,25.8505298327993,26.1398674073366,25.8497007853078,26.1398674073366,5010.56940951581,0.0,1.0
2021-12-10,31.232,31.4231,31.232,31.4231,1106,25.8928112548664,26.0512422304941,25.8928112548664,26.0512422304941,1334.06108977479,0.0,1.0
2021-12-13,31.057,31.3,31.057,31.3,995,25.747727943852,25.9491864842891,25.747727943852,25.9491864842891,1200.17249939052,0.0,1.0
2021-12-14,30.8643,31.16,30.8643,31.16,2173,25.5879704922379,25.8331198354776,25.5879704922379,25.8331198354776,2621.08024238753,0.0,1.0
2021-12-15,31.0022,31.0022,30.68,30.72,5120,25.7022961413172,25.7022961413172,25.4351770395524,25.4683389392128,6175.76200691404,0.0,1.0
2021-12-16,31.4573,31.4573,31.31,31.31,814,26.0795956547038,26.0795956547038,25.9574769592042,25.9574769592042,981.849662817973,0.0,1.0
2021-12-17,31.29,31.3,31.18,31.18,5207,25.940896009374,25.9491864842891,25.8497007853078,25.8497007853078,6280.7017128909,0.0,1.0
2021-12-20,30.9947,30.9947,30.7,30.7617,3396,25.6960782851309,25.6960782851309,25.4517579893826,25.5029102196089,4096.26714364845,0.0,1.0
2021-12-21,30.97,31.22,30.68,31.22,11013,25.6756008120906,25.8828626849683,25.4351770395524,25.8828626849683,13283.91933245,0.0,1.0
2021-12-22,31.3198,31.53,30.89,31.22,10686,25.9656016246211,26.1398674073366,25.6092770127697,25.8828626849683,12889.4907823991,0.0,1.0
2021-12-23,30.7956,31.2,30.76,31.2,3060,26.0654686854484,26.4077538020364,26.0353367612384,26.4077538020364,3615.30180551131,0.64466,1.0
2021-12-27,31.01,31.07,30.75,30.75,5845,26.2469373526009,26.2977214945279,26.0268727375839,26.0268727375839,6905.69903699789,0.0,1.0
2021-12-28,31.16,31.16,31.1419,31.15,893,26.3738977074184,26.3738977074184,26.3585778246037,26.3654336837639,1055.0537621966,0.0,1.0
2021-12-29,31.0104,31.174,30.88,31.08,3525,26.2472759135471,26.3857473405347,26.1369050450924,26.3061855181824,4164.68590340762,0.0,1.0
2021-12-30,31.1697,31.2,31.14,31.14,1065,26.3821078103632,26.4077538020364,26.3569696601094,26.3569696601094,1258.26680485933,0.0,1.0
2021-12-31,31.15,31.2097,31.15,31.15,872,26.3654336837639,26.4159639049812,26.3654336837639,26.3654336837639,1030.24286745289,0.0,1.0
2022-01-03,31.0225,31.25,31.02,31.24,6454,26.257517382169,26.4500739203089,26.2554013762554,26.4416098966544,7625.21498456534,0.0,1.0
2022-01-04,31.083,31.36,31.083,31.31,2705,26.3087247252787,26.5431781805084,26.3087247252787,26.5008580622359,3195.87953722486,0.0,1.0
2022-01-05,30.77,31.2011,30.77,31.2011,711,26.0438007848929,26.4086848446384,26.0438007848929,26.4086848446384,840.026007751156,0.0,1.0
2022-01-06,31.0757,31.17,30.918,30.96,4394,26.302545988011,26.3823617310729,26.1690683349795,26.2046172343284,5191.38435732569,0.0,1.0
2022-01-07,31.04,31.19,31.018,31.19,1911,26.2723294235644,26.3992897783819,26.2537085715245,26.3992897783819,2257.79142167715,0.0,1.0
2022-01-10,30.955,31.0,30.8293,31.0,817,26.2003852225012,26.2384733289464,26.0939924451641,26.2384733289464,965.26195264795,0.0,1.0
2022-01-11,31.1007,31.1007,31.0,31.0499,1719,26.3237060471472,26.3237060471472,26.2384733289464,26.2807088069824,2030.948955449,0.0,1.0
2022-01-12,31.3687,31.39,31.29,31.2934,3638,26.5505418810878,26.5685702514719,26.4839300149269,26.4868077829694,4298.19214655232,0.0,1.0
2022-01-13,31.1455,31.4,31.1455,31.4,9069,26.3616248731194,26.5770342751264,26.3616248731194,26.5770342751264,10714.7621157457,0.0,1.0
2022-01-14,31.1602,31.1602,31.0,31.0,835,26.3740669878915,26.3740669878915,26.2384733289464,26.2384733289464,986.528433856841,0.0,1.0
2022-01-18,30.7893,31.0,30.7893,30.79,5379,26.0601363505461,26.2384733289464,26.0601363505461,26.0607288322019,6355.1334679233,0.0,1.0
2022-01-19,30.8306,30.8306,30.77,30.79,2439,26.0950927682392,26.0950927682392,26.0438007848929,26.0607288322019,2881.60820380459,0.0,1.0
2022-01-20,30.6626,30.955,30.6626,30.8301,5118,25.9528971708436,26.2003852225012,25.9528971708436,26.0946695670565,6046.76949039439,0.0,1.0
2022-01-21,30.5638,30.62,30.52,30.56,5500,25.8692726171372,25.9168404300754,25.8322001935305,25.8660562881485,6498.09148049416,0.0,1.0
2022-01-24,30.5,30.5,30.02,30.4,2748,25.8152721462215,25.8152721462215,25.4089990108055,25.7306319096765,3246.68279789053,0.0,1.0
2022-01-25,30.5007,30.52,30.15,30.47,3108,25.8158646278773,25.8322001935305,25.519031318314,25.789880075258,3672.01242206834,0.0,1.0
2022-01-26,30.2,30.72,30.2,30.58,10791,25.5613514365865,26.0014806666204,25.5613514365865,25.8829843354574,12749.2554847296,0.0,1.0
2022-01-27,30.2561,30.53,30.18,30.53,5909,25.6088346092882,25.840664217185,25.5444233892775,25.840664217185,6981.31319240729,0.0,1.0
2022-01-28,30.1438,30.17,30.1,30.1388,1269,25.5137836236482,25.535959365623,25.4767112000415,25.509551611821,1499.28692522675,0.0,1.0
2022-01-31,30.5509,30.5509,30.55,30.55,2045,25.8583540266229,25.8583540266229,25.857592264494,25.857592264494,2416.10855956555,0.0,1.0
2022-02-01,30.5328,30.58,30.3,30.51,3798,25.8430341438082,25.8829843354574,25.6459916731315,25.823736169876,4487.22753507579,0.0,1.0
2022-02-02,30.715,30.74,30.71,30.71,952,25.9972486547932,26.0184087139294,25.9930166429659,25.9930166429659,1124.76056171463,0.0,1.0
2022-02-03,30.4865,30.822,30.4865,30.66,1666,25.8038457142879,26.0878137078963,25.8038457142879,25.9506965246934,1968.3309830006,0.0,1.0
2022-02-04,30.6558,30.66,30.48,30.65,3092,25.9471416347586,25.9506965246934,25.7983440989125,25.9422325010389,3653.10888321599,0.0,1.0
2022-02-07,30.6703,30.78,30.6703,30.78,489,25.9594144690576,26.0522648085474,25.9594144690576,26.0522648085474,577.739406174844,0.0,1.0
2022-02-08,30.82,30.84,30.5,30.66,1785,26.0861209031654,26.1030489504744,25.8152721462215,25.9506965246934,2108.92605321493,0.0,1.0
2022-02-09,31.0185,31.03,31.0185,31.03,533,26.2541317727072,26.2638653999099,26.2541317727072,26.2638653999099,629.724138018799,0.0,1.0
2022-02-10,30.7019,30.7019,30.7019,30.7019,262,25.9861607838058,25.9861607838058,25.9861607838058,25.9861607838058,309.545448707176,0.0,1.0
2022-02-11,30.6548,30.96,30.6548,30.96,2339,25.9462952323931,26.2046172343284,25.9462952323931,26.2046172343284,2763.46108597743,0.0,1.0
2022-02-14,30.6252,30.7,30.59,30.7,1381,25.9212417223758,25.9845526193114,25.8914483591119,25.9845526193114,1631.61169719317,0.0,1.0
2022-02-15,30.9112,30.9112,30.85,30.85,393,26.1633127988945,26.1633127988945,26.1115129741289,26.1115129741289,464.318173060764,0.0,1.0
2022-02-16,30.96,30.99,30.87,30.99,2946,26.2046172343284,26.2300093052919,26.1284410214379,26.2300093052919,3480.61409118833,0.0,1.0
2022-02-17,30.8015,30.9876,30.73,30.9876,4798,26.0704624594046,26.2279779396148,26.0099446902749,26.2279779396148,5668.69871334746,0.0,1.0
2022-02-18,30.7723,30.89,30.57,30.76,4165,26.0457475103335,26.1453690687469,25.874520311803,26.0353367612384,4920.82745750148,0.0,1.0
2022-02-22,30.448,30.5939,30.448,30.53,4420,25.7712592232181,25.8947493283372,25.7712592232181,25.840664217185,5222.10260796076,0.0,1.0
2022-02-23,30.345,30.41,30.345,30.37,825,25.6840797795767,25.739095933331,25.6840797795767,25.705239838713,974.713722074126,0.0,1.0
2022-02-24,30.114,30.114,29.76,30.0,3603,25.4885608331578,25.4885608331578,25.1889343957885,25.3920709634965,4256.84065531282,0.0,1.0
2022-02-25,30.26,30.33,29.98,30.33,5918,25.6121355785135,25.671383744095,25.3751429161875,25.671383744095,6991.94643301172,0.0,1.0
2022-02-28,30.18,30.2,30.16,30.2,3714,25.5444233892775,25.5613514365865,25.5274953419685,25.5613514365865,4387.98395610097,0.0,1.0
2022-03-01,30.1289,30.18,30.01,30.18,3635,25.501172228403,25.5444233892775,25.400534987151,25.5444233892775,4294.64773301751,0.0,1.0
2022-03-02,30.2566,30.2566,29.96,30.11,4890,25.609257810471,25.609257810471,25.3582148688785,25.485175223696,5777.39406174844,0.0,1.0
2022-03-03,30.372,30.4402,30.145,30.33,4054,25.7069326434439,25.7646572847676,25.5147993064868,25.671383744095,4789.68415671333,0.0,1.0
2022-03-04,29.9139,30.22,29.8401,30.22,1440,25.3191957198313,25.5782794838955,25.2567312252611,25.5782794838955,1701.3184967112,0.0,1.0
2022-03-07,29.6976,30.13,29.68,30.13,4670,25.1361188881845,25.502103271005,25.1212222065526,25.502103271005,5517.47040252868,0.0,1.0
2022-03-08,29.4748,30.04,29.4,29.91,5123,24.9475404411622,25.4259270581145,24.8842295442266,25.315894750606,6052.67684628576,0.0,1.0
2022-03-09,29.77,30.02,29.44,30.02,8534,25.197398419443,25.4089990108055,24.9180856388446,25.4089990108055,10082.6750353704,0.0,1.0
2022-03-10,29.5134,29.76,29.44,29.44,1918,24.9802115724686,25.1889343957885,24.9180856388446,24.9180856388446,2266.06171992506,0.0,1.0
2022-03-11,29.475,29.75,29.05,29.75,4508,24.9477097216353,25.180470372134,24.5879887163191,25.180470372134,5326.07207164868,0.0,1.0
2022-03-14,29.49,29.7597,29.49,29.715,2986,24.9604057571171,25.1886804750789,24.9604057571171,25.1508462893433,3527.87293831919,0.0,1.0
2022-03-15,29.3947,29.52,29.33,29.52,5204,24.8797436116897,24.9857978280806,24.8249813786451,24.9857978280806,6148.37601172575,0.0,1.0
2022-03-16,29.7699,29.82,29.43,29.72,42208,25.1973137792065,25.2397185377155,24.9096216151901,25.1550783011705,49867.5354924905,0.0,1.0
2022-03-17,30.065,30.1,29.82,29.89,3738,25.4470871172508,25.4767112000415,25.2397185377155,25.298966703297,4416.33926437948,0.0,1.0
2022-03-18,30.47,30.47,30.0711,30.0711,3211,25.789880075258,25.789880075258,25.45225017168,25.45225017168,3793.70395343032,0.0,1.0
2022-03-21,30.0798,30.56,30.01,30.54,4762,25.4596138722594,25.8660562881485,25.400534987151,25.8491282408395,5626.16575092968,0.0,1.0
2022-03-22,30.2552,30.47,30.08,30.46,2887,25.6080728471593,25.789880075258,25.4597831527325,25.7814160516035,3410.9072916703,0.0,1.0
2022-03-23,30.295,30.3779,30.295,30.3779,1521,25.6417596613042,25.7119264174,25.6417596613042,25.7119264174,1797.01766215121,0.0,1.0
2022-03-24,30.4041,30.5207,30.4041,30.49,5156,25.7341021593748,25.8327926751863,25.7341021593748,25.806808122567,6091.66539516872,0.0,1.0
2022-03-25,30.4895,30.66,30.19,30.19,4240,25.8063849213842,25.9506965246934,25.552887412932,25.552887412932,5009.43779587187,0.0,1.0
2022-03-28,29.521,29.69,29.42,29.62,9982,25.6083944800582,25.7549958372998,25.5207806511742,25.6942733816376,11507.1103824753,0.73458,1.0
2022-03-29,29.8958,29.91,29.745,29.8,36923,25.9335198569467,25.9458378408096,25.8027063381773,25.8504168390547,42564.3194402058,0.0,1.0
2022-03-30,29.8611,30.03,29.86,30.03,1855,25.9034188682113,26.0499334790877,25.9024646581938,26.0499334790877,2138.41812858061,0.0,1.0
2022-03-31,29.5588,29.875,29.5,29.82,4683,25.6411846061158,25.9154766129785,25.5901777433595,25.8677661121011,5398.49708686953,0.0,1.0
2022-04-01,29.64,29.8,29.64,29.7179,3389,25.711622654684,25.8504168390547,25.711622654684,25.7791980731995,3906.79193410225,0.0,1.0
2022-04-04,29.75,29.7999,29.68,29.735,2252,25.8070436564389,25.8503300926895,25.7463212007766,25.7940317016541,2596.07419167845,0.0,1.0
2022-04-05,29.5939,29.8,29.5939,29.77,3018,25.6716325803121,25.8504168390547,25.6716325803121,25.8243929294852,3479.10830838613,0.0,1.0
2022-04-06,29.53,29.58,29.43,29.58,2550,25.6162016529291,25.6595748355449,25.5294552876973,25.6595748355449,2939.60443551512,0.0,1.0
2022-04-07,29.3596,29.59,29.25,29.59,6080,25.4683858465742,25.6682494720681,25.3733118302802,25.6682494720681,7008.93920311056,0.0,1.0
2022-04-08,29.5032,29.56,29.415,29.415,1075,25.5929536270469,25.6422255624986,25.5164433329126,25.5164433329126,1239.24500712893,0.0,1.0
2022-04-11,29.3252,29.48,29.14,29.14,15988,25.4385450969345,25.5728284703132,25.2778908285253,25.2778908285253,18430.7434176532,0.0,1.0
2022-04-12,29.3678,29.53,29.271,29.53,7008,25.4754990485232,25.6162016529291,25.3915285669789,25.6162016529291,8078.72466042743,0.0,1.0
2022-04-13,29.8,29.8,29.67,29.67,1605,25.8504168390547,25.8504168390547,25.7376465642535,25.7376465642535,1850.22161529481,0.0,1.0
2022-04-14,29.6099,29.6999,29.52,29.675,2509,25.6855119987492,25.7635837274578,25.6075270164059,25.7419838825151,2892.34020733625,0.0,1.0
2022-04-18,29.6502,29.8,29.56,29.77,19260,25.7204707839376,25.8504168390547,25.6422255624986,25.8243929294852,22202.6593835377,0.0,1.0
2022-04-19,29.2585,29.54,29.2585,29.4,3491,25.3806852713249,25.6248762894522,25.3806852713249,25.5034313781278,4024.37611152286,0.0,1.0
2022-04-20,29.88,30.09,29.725,29.725,4506,25.9198139312401,26.1019812982267,25.7853570651309,25.7853570651309,5194.45395546319,0.0,1.0
2022-04-21,29.7756,30.01,29.58,30.01,7555,25.8292507259382,26.0325842060413,25.6595748355449,26.0325842060413,8709.29863149675,0.0,1.0
2022-04-22,29.35,29.48,29.145,29.48,4854,25.4600581955119,25.5728284703132,25.2822281467869,25.5728284703132,5595.62350195703,0.0,1.0
2022-04-25,29.2734,29.45,29.0,29.45,2589,25.3936104797444,25.5468045607437,25.1564459172009,25.5468045607437,2984.56309158771,0.0,1.0
2022-04-26,29.0585,29.08,29.0,29.0001,1500,25.2071925408615,25.2258430093863,25.1564459172009,25.1565326635661,1729.17907971477,0.0,1.0
2022-04-27,29.0442,29.1523,28.95,28.95,3589,25.1947878106333,25.2885606314488,25.113072734585,25.113072734585,4137.34914473089,0.0,1.0
2022-04-28,29.227,29.3,28.83,29.0001,7119,25.3533601662769,25.4166850128961,25.008977096307,25.1565326635661,8206.68391232634,0.0,1.0
2022-04-29,28.9202,29.01,28.9202,28.93,1031,25.087222317746,25.1651205537241,25.087222317746,25.0957234615387,1188.52242079062,0.0,1.0
2022-05-02,28.3857,28.9244,28.11,28.9244,6381,24.6235629955824,25.0908656650857,24.3844032666385,25.0908656650857,7355.92780510666,0.0,1.0
2022-05-03,28.8611,28.9,28.45,28.45,4892,25.035955215894,25.0696995519692,24.6793409084264,24.6793409084264,5639.42937197647,0.0,1.0
2022-05-04,29.223,29.223,28.75,28.75,3785,25.3498903116677,25.3498903116677,24.9395800041216,24.9395800041216,4363.29521114694,0.0,1.0
2022-05-05,28.69,29.38,28.5454,29.38,4483,24.8875321849825,25.4860821050815,24.7620969408575,25.4860821050815,5167.9398762409,0.0,1.0
2022-05-06,28.5289,28.64,28.37,28.4674,2595,24.7477837905942,24.8441590023667,24.609943816241,24.6944347759767,2991.47980790657,0.0,1.0
2022-05-09,28.234,28.57,28.12,28.33,2783,24.4919687595259,24.7834365467045,24.3930779031617,24.5752452701483,3208.20358589748,0.0,1.0
2022-05-10,28.0389,28.35,28.0389,28.0601,2707,24.3227266009588,24.5925945431947,24.3227266009588,24.3411168303879,3120.5918458586,0.0,1.0
2022-05-11,28.1231,28.21,28.06,28.21,6607,24.3957670404839,24.4711496318703,24.3410300840227,24.4711496318703,7616.45745311701,0.0,1.0
2022-05-12,28.0409,28.26,27.882,28.23,7401,24.3244615282634,24.5145228144861,24.1866215539102,24.4884989049166,8531.76957931271,0.0,1.0
2022-05-13,28.083,28.39,28.04,28.28,22623,24.360981748026,24.6272930892874,24.3236808109763,24.5318720875325,26079.4788802582,0.0,1.0
2022-05-16,28.1257,28.19,27.65,27.94,12754,24.3980224459799,24.4538003588239,23.9853699865726,24.2369344457446,14702.6333217882,0.0,1.0
2022-05-17,28.5238,28.65,27.85,28.4,5220,24.7433597259674,24.8528336388899,24.158862717036,24.6359677258105,6017.54319740743,0.0,1.0
2022-05-18,28.05,28.18,27.8401,28.18,6767,24.3323554474995,24.4451257223007,24.1502748268781,24.4451257223007,7800.90322161993,0.0,1.0
2022-05-19,28.42,28.455,28.16,28.23,6466,24.6533169988569,24.683678226688,24.4277764492544,24.4884989049166,7453.91461962382,0.0,1.0
2022-05-20,28.395,28.53,28.35,28.53,6783,24.631630407549,24.7487380006118,24.5925945431947,24.7487380006118,7819.3477984702,0.0,1.0
2022-05-23,28.6306,28.6306,28.35,28.43,6421,24.8360048440349,24.8360048440349,24.5925945431947,24.6619916353801,7402.03924723239,0.0,1.0
2022-05-24,28.4713,28.65,28.16,28.65,6221,24.6978178842208,24.8528336388899,24.4277764492544,24.8528336388899,7171.48203660374,0.0,1.0
2022-05-25,28.7254,28.77,28.37,28.52,3266,24.9182403982746,24.9569292771679,24.609943816241,24.7400633640886,3764.99924956564,0.0,1.0
2022-05-26,28.9607,28.9607,28.87,28.95,1681,25.1223545956648,25.1223545956648,25.0436756423997,25.113072734585,1937.8333553337,0.0,1.0
2022-05-27,29.175,29.2001,28.9659,28.9659,5199,25.3082520563564,25.3300253940296,25.1268654066569,25.1268654066569,5993.33469029142,0.0,1.0
2022-05-31,29.264,29.3901,28.9975,29.0299,7923,25.3854563214127,25.4948434879699,25.1542772580701,25.1823830804052,9133.52389905343,0.0,1.0
2022-06-01,28.6984,29.1555,28.49,29.0601,13081,24.894818879662,25.2913365151362,24.7140394545191,25.2085804827052,15079.594361166,0.0,1.0
2022-06-02,29.3021,29.3021,28.46,29.14,17017,25.4185066865659,25.4185066865659,24.6880155449496,25.2778908285253,19616.9602663376,0.0,1.0
2022-06-03,28.84,29.18,28.52,29.18,7794,25.0176517328301,25.312589374618,24.7400633640886,25.312589374618,8984.81449819799,0.0,1.0
2022-06-06,29.0408,29.0699,28.85,28.93,1450,25.1918384342154,25.2170816264979,25.0263263693533,25.0957234615387,1671.53977705762,0.0,1.0
2022-06-07,29.0198,29.124,28.914,29.04,7644,25.1736216975168,25.2640114100882,25.0818440431016,25.1911444632936,8811.8965902265,0.0,1.0
2022-06-08,28.8752,29.12,28.8752,29.035,1460,25.0481864533917,25.260541555479,25.0481864533917,25.186807145032,1683.06763758905,0.0,1.0
2022-06-09,28.4938,28.89,28.29,28.84,7119,24.7173358163979,25.061024915446,24.5405467240556,25.0176517328301,8206.68391232633,0.0,1.0
2022-06-10,28.2219,28.5193,28.2219,28.5193,2833,24.4814724493328,24.739456139532,24.4814724493328,24.739456139532,3265.84288855465,0.0,1.0
2022-06-13,27.365,27.8701,27.24,27.87,6100,23.7381428456622,24.1762987364476,23.6297098891225,24.1762119900824,7031.99492417341,0.0,1.0
2022-06-14,27.4651,27.82,27.4651,27.82,4785,23.8249759572591,24.1328388074665,23.8249759572591,24.1328388074665,5516.08126429014,0.0,1.0
2022-06-15,27.7835,27.95,27.61,27.7445,6243,24.1011763841569,24.2456090822678,23.9506714404799,24.0673453017166,7196.84332977291,0.0,1.0
2022-06-16,27.46,27.57,27.26,27.3401,12465,23.8205518926323,23.9159728943872,23.6470591621688,23.7165430007195,14369.4781524298,0.0,1.0
2022-06-17,27.4971,27.66,27.2997,27.66,7381,23.8527347941333,23.9940446230958,23.6814974691658,23.9940446230958,8508.71385824983,0.0,1.0
2022-06-21,27.5543,27.75,27.465,27.5,14375,23.9023537150458,24.0721163518043,23.8248892108939,23.855250438725,16571.2995139333,0.0,1.0
2022-06-22,27.59,27.59,27.3301,27.3301,3989,23.9333221674335,23.9333221674335,23.7078683641963,23.7078683641963,4598.46356598817,0.0,1.0
2022-06-23,27.155,27.43,27.06,27.43,3136,23.5559754786755,23.7945279830628,23.4735664317054,23.7945279830628,3615.13706265703,0.0,1.0
2022-06-24,27.2558,27.26,27.15,27.175,1575,23.7716876650973,23.7753507785701,23.6794120923763,23.7012163392386,1805.84086434169,0.14787,1.0
2022-06-27,27.275,27.275,27.1713,27.26,2098,23.7884333266875,23.7884333266875,23.6979893107029,23.7753507785701,2405.49468786595,0.0,1.0
2022-06-28,27.426,27.556,27.32,27.38,6282,23.9201309777353,24.0335130614189,23.8276809710395,23.8800111635088,7202.72527606001,0.0,1.0
2022-06-29,27.1971,27.3,27.18,27.18,8526,23.7204912934648,23.8102375735497,23.705577188611,23.705577188611,9775.61854563635,0.0,1.0
2022-06-30,27.1138,27.27,27.015,27.015,2773,23.6478395429198,23.784072477315,23.5616691593203,23.5616691593203,3179.42648686954,0.0,1.0
2022-07-01,26.9,27.07,26.74,27.04,10175,23.4613696237541,23.6096385024172,23.3218224438358,23.5834734061825,11666.3052664614,0.0,1.0
2022-07-05,26.7298,26.84,26.5153,26.5801,4344,23.3129263111161,23.4090394312847,23.1258458730382,23.1823624809051,4980.6810886986,0.0,1.0
2022-07-06,26.4209,26.5,26.03,26.5,18871,23.0435130368864,23.1125016739585,22.7025818329487,23.1125016739585,21636.8399688839,0.0,1.0
2022-07-07,26.6172,26.765,26.6172,26.72,7440,23.2147199832486,23.3436266906981,23.2147199832486,23.3043790463461,8530.44827346171,0.0,1.0
2022-07-08,26.7763,26.7763,26.59,26.67,1753,23.3534822102798,23.3534822102798,23.1909969626625,23.2607705526216,2009.92954615301,0.0,1.0
2022-07-11,26.67,26.7121,26.5923,26.7121,1585,23.2607705526216,23.2974889043376,23.1930029533738,23.2974889043376,1817.30652062323,0.0,1.0
2022-07-12,26.4434,26.55,26.43,26.55,2991,23.0631368590624,23.1561101676829,23.0514497827443,23.1561101676829,3429.37779380699,0.0,1.0
2022-07-13,26.4056,26.4199,26.32,26.39,6931,23.0301688378067,23.0426408670119,22.9555110965505,23.0165629877647,7946.84636873161,0.0,1.0
2022-07-14,26.2453,26.2499,26.11,26.205,3971,22.8903600069261,22.8943719883488,22.7723554229078,22.8552115609842,4553.01210939738,0.0,1.0
2022-07-15,26.445,26.5198,26.445,26.475,1231,23.0645323308616,23.1297706374734,23.0645323308616,23.0906974270963,1411.4222882569,0.0,1.0
2022-07-18,26.5087,26.72,26.44,26.56,16313,23.1200895518665,23.3043790463461,23.0601714814891,23.1648318664278,18703.9250920674,0.0,1.0
2022-07-19,26.8411,26.8411,26.73,26.765,3958,23.4099988181467,23.4099988181467,23.313100745091,23.3436266906981,4538.10675623137,0.0,1.0
2022-07-20,26.725,26.8111,26.64,26.77,5026,23.3087398957185,23.383833721912,23.2346054563869,23.3479875400705,5762.63884709927,0.0,1.0
2022-07-21,26.645,26.89,26.49,26.49,5660,23.2389663057594,23.4526479250092,23.1037799752136,23.1037799752136,6489.56145534855,0.0,1.0
2022-07-22,26.8623,27.05,26.74,27.05,4411,23.4284888194858,23.5921951049274,23.3218224438358,23.5921951049274,5057.5009857849,0.0,1.0
2022-07-25,26.965,26.9999,26.96,26.96,826,23.5180606655959,23.5484993942155,23.5136998162234,23.5136998162234,947.063208854753,0.0,1.0
2022-07-26,26.8184,26.97,26.8184,26.97,3684,23.3902005619958,23.5224215149683,23.3902005619958,23.5224215149683,4223.94777411733,0.0,1.0
2022-07-27,27.08,27.12,27.0,27.115,5189,23.6183602011621,23.6532469961417,23.548586611203,23.6488861467692,5949.52904448828,0.0,1.0
2022-07-28,27.325,27.3999,27.2,27.2,2025,23.8320418204119,23.8973673440111,23.7230205861008,23.7230205861008,2321.79539701075,0.0,1.0
2022-07-29,27.41,27.4962,27.31,27.31,2678,23.9061762597435,23.9813573029244,23.8189592722946,23.8189592722946,3070.50275219495,0.0,1.0
2022-08-01,27.5607,27.5607,27.14,27.14,3344,24.037612259829,24.037612259829,23.6706903936314,23.6706903936314,3834.11546054515,0.0,1.0
2022-08-02,27.3852,27.6085,27.3,27.535,1639,23.8845464468561,24.0793019798295,23.8102375735497,24.0151974940546,1879.22106454352,0.0,1.0
2022-08-03,27.1902,27.45,27.1902,27.4,2311,23.7144733213308,23.941063054723,23.7144733213308,23.8974545609986,2649.71316666263,0.0,1.0
2022-08-04,27.3334,27.51,27.12,27.12,5858,23.8393680473576,23.9933932471924,23.6532469961417,23.6532469961417,6716.58144972295,0.0,1.0
2022-08-05,27.38,27.38,27.0,27.27,6603,23.8800111635088,23.8800111635088,23.548586611203,23.784072477315,7570.77284269727,0.0,1.0
2022-08-08,27.34,27.4775,27.34,27.4775,2662,23.8451243685292,23.9650477262715,23.8451243685292,23.9650477262715,3052.1577021445,0.0,1.0
2022-08-09,27.325,27.5,27.325,27.4999,8085,23.8320418204119,23.9846715484475,23.8320418204119,23.98458433146,9269.98310362069,0.0,1.0
2022-08-10,27.659,27.73,27.36,27.36,10683,24.1233465584912,24.18527061958,23.862567766019,23.862567766019,12248.7606055634,0.0,1.0
2022-08-11,27.8252,27.945,27.825,27.945,3272,24.2683011916313,24.3727871425951,24.2681267576564,24.3727871425951,3751.56273531811,0.0,1.0
2022-08-12,27.59,27.86,27.59,27.86,4894,24.0631668371515,24.2986527032635,24.0631668371515,24.2986527032635,5611.29218418301,0.0,1.0
2022-08-15,27.6,27.9499,27.6,27.83,6884,24.0718885358964,24.3770607749801,24.0718885358964,24.2724876070289,7892.95778420838,0.0,1.0
2022-08-16,27.844,28.0099,27.844,27.91,6954,24.2846979852717,24.4293909674494,24.2846979852717,24.342261196988,7973.21737817913,0.0,1.0
2022-08-17,27.7952,27.81,27.71,27.81,5488,24.2421360953966,24.2550442095391,24.1678272220902,24.2550442095391,6292.35216730617,0.0,1.0
2022-08-18,27.815,27.89,27.79,27.85,2284,24.2594050589115,24.3248177994982,24.2376008120493,24.2899310045186,2618.75589470249,0.0,1.0
2022-08-19,27.5461,27.84,27.545,27.84,1908,24.0248785796614,24.2812093057737,24.0239191927995,24.2812093057737,2187.6472185168,0.0,1.0
2022-08-22,27.1849,27.53,27.17,27.53,4261,23.709850820996,24.0108366446822,23.6968554898661,24.0108366446822,4885.51614156187,0.0,1.0
2022-08-23,27.633,27.7339,27.62,27.62,1250,24.1006701417545,24.1886720820905,24.0893319333862,24.0893319333862,1433.20703519182,0.0,1.0
2022-08-24,27.605,27.649,27.579,27.59,17936,24.0762493852688,24.1146248597463,24.0535729685321,24.0631668371515,20564.8011065604,0.0,1.0
2022-08-25,27.805,27.805,27.68,27.77,1178,24.2506833601666,24.2506833601666,24.1416621258555,24.2201574145595,1350.65430996477,0.0,1.0
2022-08-26,27.5079,27.89,27.5079,27.89,2471,23.9915616904559,24.3248177994982,23.9915616904559,24.3248177994982,2833.16366716719,0.0,1.0
2022-08-29,27.4099,27.6,27.27,27.27,3678,23.906089042756,24.0718885358964,23.784072477315,23.784072477315,4217.06838034841,0.0,1.0
2022-08-30,27.2391,27.55,27.2391,27.55,6072,23.7571224281933,24.0282800421719,23.7571224281933,24.0282800421719,6961.94649414778,0.0,1.0
2022-08-31,27.0416,27.3578,27.0416,27.25,3011,23.5848688779817,23.8606489922951,23.5848688779817,23.7666290798252,3452.30910637006,0.0,1.0
2022-09-01,26.8105,26.96,26.805,26.96,2212,23.3833104199873,23.5136998162234,23.3785134856776,23.5136998162234,2536.20316947545,0.0,1.0
2022-09-02,26.975,27.1,26.79,27.0501,4727,23.5267823643408,23.6358035986519,23.3654309375603,23.5922823219149,5419.81572428137,0.0,1.0
2022-09-06,26.8363,27.0928,26.81,27.06,4967,23.4058124027491,23.6295239755556,23.3828743350501,23.6009168036723,5694.99147503822,0.0,1.0
2022-09-07,27.01,27.05,27.01,27.015,1184,23.5573083099479,23.5921951049274,23.5573083099479,23.5616691593203,1357.53370373369,0.0,1.0
2022-09-08,27.0809,27.0809,27.04,27.07,748,23.6191451540491,23.6191451540491,23.5834734061825,23.6096385024172,857.631089858786,0.0,1.0
2022-09-09,27.205,27.27,27.205,27.2576,1681,23.7273814354732,23.784072477315,23.7273814354732,23.7732575708713,1927.37682092596,0.0,1.0
2022-09-12,27.4946,27.4946,27.27,27.27,1352,23.9799618311252,23.9799618311252,23.784072477315,23.784072477315,1550.15672926347,0.0,1.0
2022-09-13,27.1551,27.27,27.09,27.27,2124,23.6838601587362,23.784072477315,23.627081899907,23.784072477315,2435.30539419794,0.0,1.0
2022-09-14,27.106,27.1197,27.106,27.1197,477,23.6410366178988,23.6529853451793,23.6410366178988,23.6529853451793,546.911804629199,0.0,1.0
2022-09-15,27.0812,27.19,27.04,27.1,5763,23.6194068050115,23.7142988873559,23.5834734061825,23.6358035986519,6607.65771504836,0.0,1.0
2022-09-16,27.0816,27.13,27.0,27.0,9836,23.6197556729613,23.6619686948865,23.548586611203,23.548586611203,11277.6195185174,0.0,1.0
2022-09-19,26.8816,26.89,26.33,26.33,4698,23.4453216980635,23.4526479250092,22.9642327952954,22.9642327952954,5386.56532106493,0.0,1.0
2022-09-20,26.6505,26.66,26.555,26.555,546,23.2437632400691,23.2520488538767,23.1604710170554,23.1604710170554,626.024832971786,0.0,1.0
2022-09-21,26.5484,26.6399,26.5484,26.6399,1692,23.1547146958838,23.2345182393995,23.1547146958838,23.2345182393995,1939.98904283564,0.0,1.0
2022-09-22,26.5722,26.5722,26.45,26.45,354,23.1754723388966,23.1754723388966,23.068893180234,23.068893180234,405.884232366323,0.0,1.0
2022-09-23,25.6505,26.0099,25.51,26.0099,3960,22.6664914435423,22.9840812380808,22.5423362790107,22.9840812380808,4481.32787789436,0.33812,1.0
2022-09-26,24.795,25.45,24.79,25.45,10486,21.9105146232093,22.4893162799225,21.906096289952,22.4893162799225,11866.465688788,0.0,1.0
2022-09-27,24.9016,24.95,24.65,24.94,3197,22.0047134882561,22.0474829541873,21.7823829587461,22.0386462876726,3617.88010748188,0.0,1.0
2022-09-28,25.4448,25.4448,25.4448,25.4448,179,22.4847212133348,22.4847212133348,22.4847212133348,22.4847212133348,202.565073268457,0.0,1.0
2022-09-29,24.9707,25.19,24.97,25.19,2360,22.0657748538727,22.2595629505402,22.0651562872167,22.2595629505402,2670.69035147239,0.0,1.0
2022-09-30,25.0657,25.1,25.03,25.0675,3739,22.1497231857624,22.1800329519078,22.1181762863049,22.151313785735,4231.23356955732,0.0,1.0
2022-10-03,25.8765,25.91,25.51,25.51,4264,22.8662001067746,22.8958029395989,22.5423362790107,22.5423362790107,4825.34900791453,0.0,1.0
2022-10-04,26.4451,26.4451,25.99,25.99,2559,23.3686529648007,23.3686529648007,22.9664962717165,22.9664962717165,2895.88839382113,0.0,1.0
2022-10-05,25.9176,26.0,25.59,25.59,4735,22.9025188061501,22.9753329382312,22.6130296111283,22.6130296111283,5358.35542975498,0.0,1.0
2022-10-06,25.8816,26.0,25.83,26.0,6266,22.8707068066971,22.9753329382312,22.8251096074812,22.9753329382312,7090.90921285001,0.0,1.0
2022-10-07,25.7,25.99,25.7,25.7799,5455,22.7102329427901,22.9664962717165,22.7102329427901,22.7808379082426,6173.14231664487,0.0,1.0
2022-10-10,25.6046,25.61,25.58,25.61,1013,22.6259311442398,22.6307029441577,22.6041929446136,22.6307029441577,1146.35988391591,0.0,1.0
2022-10-11,25.5349,25.59,25.28,25.5105,3656,22.5643395786323,22.6130296111283,22.3390929491725,22.5427781123364,4137.30674787419,0.0,1.0
2022-10-12,25.5325,25.55,25.45,25.4999,1730,22.5622187786688,22.5776829450695,22.4893162799225,22.5334112458309,1957.75182544375,0.0,1.0
2022-10-13,25.6559,25.7,25.29,25.29,4830,22.6712632434602,22.7102329427901,22.3479296156872,22.3479296156872,5465.86203288631,0.0,1.0
2022-10-14,25.3782,25.51,25.22,25.5001,10185,22.4258690143469,22.5423362790107,22.2860729500843,22.5335879791611,11525.8395041298,0.0,1.0
2022-10-17,25.5649,25.6531,25.5649,25.6531,3106,22.5908495781764,22.6687889768361,22.5908495781764,22.6687889768361,3514.90009816664,0.0,1.0
2022-10-18,25.62,25.8,25.5701,25.69,5857,22.6395396106725,22.7985996079371,22.5954446447641,22.7013962762754,6628.06499515838,0.0,1.0
2022-10-19,25.4061,25.4673,25.19,25.43,3243,22.4505233139229,22.5046037129929,22.2595629505402,22.4716429468931,3669.93593636652,0.0,1.0
2022-10-20,25.4602,25.6,25.4602,25.6,230,22.4983296797675,22.621866277643,22.4983296797675,22.621866277643,260.279144423157,0.0,1.0
2022-10-21,25.3607,25.48,25.2,25.2,5326,22.4104048479462,22.5158262794666,22.2683996170549,22.2683996170549,6027.1596660771,0.0,1.0
2022-10-24,25.5628,25.59,25.44,25.44,1194,22.5889938782083,22.6130296111283,22.4804796134078,22.4804796134078,1351.18825409239,0.0,1.0
2022-10-25,25.7093,25.802,25.43,25.43,2043,22.7184510426488,22.8003669412401,22.4716429468931,22.4716429468931,2311.95779155004,0.0,1.0
2022-10-26,25.9726,25.99,25.8,25.8,1099,22.9511204719809,22.9664962717165,22.7985996079371,22.7985996079371,1243.68165096109,0.0,1.0
2022-10-27,26.05,26.05,25.97,25.98,2625,23.0195162708047,23.0195162708047,22.9488229386871,22.9576596052018,2970.57719178604,0.0,1.0
2022-10-28,25.975,26.05,25.97,26.05,2375,22.9532412719445,23.0195162708047,22.9488229386871,23.0195162708047,2687.6650782826,0.0,1.0
2022-10-31,26.0486,26.08,25.81,25.81,1484,23.0182791374927,23.0460262703488,22.8074362744518,22.8074362744518,1679.36630575637,0.0,1.0
2022-11-01,26.0287,26.2528,24.26,25.0,3184,23.0006941711284,23.1987238677229,21.4377529646727,22.0916662867608,3603.16867757971,0.0,1.0
2022-11-02,25.9494,26.01,25.935,26.01,582,22.9306194056668,22.9841696047459,22.9178946058856,22.9841696047459,658.619400235989,0.0,1.0
2022-11-03,25.8329,25.86,25.8329,25.835,738,22.8276722407705,22.8516196070254,22.8276722407705,22.8295279407386,835.15655906213,0.0,1.0
2022-11-04,26.0525,26.1,26.0525,26.0901,11198,23.0217254374334,23.0636996033783,23.0217254374334,23.0549513035287,12672.1993880457,0.0,1.0
2022-11-07,26.346,26.4,26.23,26.23,4483,23.28108159964,23.3287995988194,23.1785762680694,23.1785762680694,5073.18001934353,0.0,1.0
2022-11-08,26.405,26.44,26.405,26.4239,1392,23.3332179320767,23.3641462648782,23.3332179320767,23.3499192317895,1575.25464798711,0.0,1.0
2022-11-09,26.195,26.41,26.12,26.41,3724,23.1476479352679,23.3376362653341,23.0813729364077,23.3376362653341,4214.25884274713,0.0,1.0
2022-11-10,26.61,26.7101,26.47,26.71,5143,23.5143695956282,23.6028246274404,23.3906562644223,23.6027362607752,5820.06799899259,0.0,1.0
2022-11-11,26.883,26.95,26.73,26.88,4343,23.7556105914796,23.8148162571281,23.6204095938046,23.7529595915252,4914.74923578161,0.0,1.0
2022-11-14,26.9353,27.05,26.88,27.01,7949,23.8018263573515,23.9031829222752,23.7529595915252,23.8678362562164,8995.47356095512,0.0,1.0
2022-11-15,27.019,27.22,26.985,27.18,5035,23.8757892560796,24.0534062530251,23.8457445899296,24.0180595869663,5697.84996595911,0.0,1.0
2022-11-16,27.0908,27.1485,27.09,27.1485,10581,23.9392365216552,23.990224087445,23.938529588334,23.990224087445,11973.9722919192,0.0,1.0
2022-11-17,26.9694,26.9694,26.75,26.88,8175,23.8319593901667,23.8319593901667,23.638082926834,23.7529595915252,9251.2261115622,0.0,1.0
2022-11-18,26.852,26.89,26.83,26.89,4663,23.728216925284,23.7617962580399,23.7087762589517,23.7617962580399,5276.87674106601,0.0,1.0
2022-11-21,26.72,27.0328,26.72,26.93,2233,23.6115729272899,23.8879838558699,23.6115729272899,23.7971429240987,2526.97099781265,0.0,1.0
2022-11-22,27.0012,27.0401,26.82,27.04,2236,23.8600599896834,23.8944346224256,23.699939592437,23.8943462557605,2530.36594317469,0.0,1.0
2022-11-23,27.2948,27.35,27.26,27.27,25199,24.1195045185551,24.1682829177163,24.088752919084,24.0975895855987,28516.4093926919,0.0,1.0
2022-11-25,27.38,27.4,27.38,27.4,995,24.1947929172604,24.2124662502898,24.1947929172604,24.2124662502898,1125.99021174366,0.0,1.0
2022-11-28,27.2999,27.34,27.27,27.27,3305,24.1240112184776,24.1594462512016,24.0975895855987,24.0975895855987,3740.09814051537,0.0,1.0
2022-11-29,27.4153,27.46,27.31,27.31,49512,24.2259863500573,24.265486249378,24.1329362516575,24.1329362516575,56030.1782551277,0.0,1.0
2022-11-30,27.5614,27.71,27.36,27.5,2469,24.3550900478371,24.4864029122457,24.177119584231,24.3008329154369,2794.0400329599,0.0,1.0
2022-12-01,27.5216,28.06,27.39,28.06,7983,24.3199201151086,24.7956862402603,24.2036295837751,24.7956862402603,9033.94960839159,0.0,1.0
2022-12-02,27.5778,27.5939,27.27,27.27,6020,24.3695821809213,24.3838092140099,24.0975895855987,24.0975895855987,6812.52369316262,0.0,1.0
2022-12-05,27.3595,27.59,27.3077,27.59,2580,24.1766777509053,24.3803629140692,24.1309038183591,24.3803629140692,2919.65301135541,0.0,1.0
2022-12-06,27.29,27.4899,27.2875,27.4899,2791,24.1152629186281,24.291907882257,24.1130537519994,24.291907882257,3158.43083515231,0.0,1.0
2022-12-07,27.4452,27.4452,27.27,27.3059,2500,24.2524079829363,24.2524079829363,24.0975895855987,24.1293132183865,2829.12113503431,0.0,1.0
2022-12-08,27.4141,27.6,27.38,27.53,7156,24.2249259500756,24.3891995805839,24.1947929172604,24.327342914981,8098.07633692221,0.0,1.0
2022-12-09,27.375,27.41,27.33,27.33,2023,24.1903745840031,24.2213029168045,24.1506095846869,24.1506095846869,2289.32482246976,0.0,1.0
2022-12-12,27.3848,27.58,27.27,27.58,4688,24.1990345171875,24.3715262475545,24.0975895855987,24.3715262475545,5305.16795241634,0.0,1.0
2022-12-13,27.6211,27.6211,27.53,27.5301,1464,24.4078449469299,24.4078449469299,24.327342914981,24.3274312816461,1656.7333366761,0.0,1.0
2022-12-14,27.605,27.605,27.54,27.5899,1404,24.3936179138413,24.3936179138413,24.3361795814957,24.3802745474041,1588.83442943527,0.0,1.0
2022-12-15,27.3698,27.38,27.25,27.38,14164,24.1857795174154,24.1947929172604,24.0799162525693,24.1947929172604,16028.6687026504,0.0,1.0
2022-12-16,27.1098,27.2899,27.0601,27.265,9858,23.9560261880331,24.1151745519629,23.912107955455,24.0931712523413,11155.7904596673,0.0,1.0
2022-12-19,27.3067,27.33,27.28,27.33,1067,24.1300201517076,24.1506095846869,24.1064262521134,24.1506095846869,1207.46890043265,0.0,1.0
2022-12-20,27.4034,27.42,27.26,27.2601,24040,24.2154707169048,24.2301395833192,24.088752919084,24.0888412857491,27204.82883449,0.0,1.0
2022-12-21,27.509,27.51,27.469,27.469,1641,24.3087859153001,24.3096695819516,24.2734392492413,24.2734392492413,1857.03511303652,0.0,1.0
2022-12-22,27.3,27.39,27.29,27.34,3458,24.1240995851428,24.2036295837751,24.1152629186281,24.1594462512016,3913.24035397946,0.0,1.0
2022-12-23,26.96,27.09,26.9,27.0281,18393,24.1834112907895,24.3000226953816,24.1295906425162,24.2444977265796,20504.7697381245,0.40712,1.0
2022-12-27,27.3061,27.46,26.9,27.0943,17839,24.4938667302458,24.6319166930667,24.1295906425162,24.3038798418411,19887.1629075411,0.0,1.0
2022-12-28,26.6725,26.9366,26.6725,26.8999,32255,23.92552068448,24.1624212379629,23.92552068448,24.1295009414357,35958.3182679938,0.0,1.0
2022-12-29,26.9398,26.94,26.802,26.802,2949,24.1652916725375,24.1654710746984,24.0416835836699,24.0416835836699,3287.58581839446,0.0,1.0
2022-12-30,26.9139,27.09,26.9,26.95,57851,24.1420590926995,24.3000226953816,24.1295906425162,24.1744411827439,64493.0916174765,0.0,1.0
2023-01-03,27.39,27.39,26.9,27.0101,16266,24.5691259367479,24.5691259367479,24.1295906425162,24.2283515320977,18133.5608416427,0.0,1.0
2023-01-04,26.98,27.85,26.93,27.02,27117,24.2013515068806,24.981750906843,24.1565009666528,24.2372319390627,30230.4050991531,0.0,1.0
2023-01-05,27.145,27.145,26.66,26.74,10003,24.3493582896321,24.3493582896321,23.9143080494231,23.9860689137875,11151.4821774838,0.0,1.0
2023-01-06,27.5236,28.0,27.29,28.0,9515,24.6889665802364,25.1163025275262,24.4794248562925,25.1163025275262,10607.4530559591,0.0,1.0
2023-01-09,27.8,27.886,27.5201,27.54,7201,24.9369003666153,25.0140432958069,24.6858270424204,24.7036775574311,8027.77398381095,0.0,1.0
2023-01-10,27.69,27.69,27.1632,27.3317,6198,24.8382291781143,24.8382291781143,24.3656838862749,24.5168302068424,6909.6157688738,0.0,1.0
2023-01-11,27.84,27.84,27.315,27.315,12531,24.9727807987974,24.9727807987974,24.5018501264063,24.5018501264063,13969.7313971858,0.0,1.0
2023-01-12,27.9039,28.2272,27.51,27.51,33838,25.0300997892085,25.3201033823209,24.6767672332944,24.6767672332944,37723.0684716282,0.0,1.0
2023-01-13,28.1139,28.195,27.8999,27.9,3999,25.2184720581649,25.2912196344143,25.0265117459902,25.0266014470707,4458.14028069158,0.0,1.0
2023-01-17,27.9613,28.31,27.87,28.15,19604,25.0815882093899,25.394375876938,24.9996911229341,25.2508541482093,21854.8092179739,0.0,1.0
2023-01-18,27.8694,27.93,27.8,27.8,5151,24.9991529164513,25.0535117712073,24.9369003666153,24.9369003666153,5742.40574789756,0.0,1.0
2023-01-19,27.8622,27.89,27.685,27.7299,3167,24.9926944386585,25.0176313390252,24.8337441240915,24.874019909216,3530.61522104282,0.0,1.0
2023-01-20,28.33,29.24,27.89,29.24,26489,25.4123160930291,26.2285959251737,25.0176313390252,26.2285959251737,29530.3020493222,0.0,1.0
2023-01-23,28.03,28.3301,27.76,28.33,11255,25.1432128516628,25.4124057941096,24.9010199344331,25.4123160930291,12547.2290220514,0.0,1.0
2023-01-24,28.3,28.6,27.93,28.01,6278,25.3854057688925,25.6545090102589,25.0535117712073,25.1252726355717,6998.80087076312,0.0,1.0
2023-01-25,28.54,28.59,27.75,27.75,5482,25.6006883619856,25.6455389022133,24.8920498263875,24.8920498263875,6111.40910696454,0.0,1.0
2023-01-26,28.55,28.94,28.1,28.94,14046,25.6096584700311,25.9594926838074,25.2060036079816,25.9594926838074,15658.6742642145,0.0,1.0
2023-01-27,28.8,28.8,28.09,28.54,7218,25.8339111711698,25.8339111711698,25.1970334999361,25.6006883619856,8046.72581796243,0.0,1.0
2023-01-30,28.295,28.4699,28.17,28.4399,1878,25.3809207148697,25.5378079045863,25.2687943643004,25.5108975804497,2093.62026685141,0.0,1.0
2023-01-31,28.06,28.31,27.83,28.303,20086,25.1701231757994,25.394375876938,24.9638106907519,25.3880968013062,22392.149456857,0.0,1.0
2023-02-01,28.2774,28.2774,28.0999,28.1,40786,25.3651333247096,25.3651333247096,25.2059139069012,25.2060036079816,45468.7945707143,0.0,1.0
2023-02-02,28.2001,28.47,28.0503,28.47,3692,25.2957943895175,25.5378976056668,25.1614221709952,25.5378976056668,4115.89245219137,0.0,1.0
2023-02-03,28.015,28.21,28.0,28.2097,7279,25.1297576895945,25.3046747964826,25.1163025275262,25.3044056932412,8114.72945815303,0.0,1.0
2023-02-06,27.6745,27.924,27.6643,27.8095,7818,24.8243255106437,25.04812970638,24.8151760004372,24.9454219692585,8715.61408213221,0.0,1.0
2023-02-07,27.9551,27.99,27.7,27.7,3521,25.0760267424017,25.1073324194806,24.8471992861598,24.8471992861598,3925.25929690298,0.0,1.0
2023-02-08,27.5459,27.91,27.37,27.9001,11140,24.708969921178,25.0355715551162,24.5511857206568,25.0266911481512,12419.0254380855,0.0,1.0
2023-02-09,27.61,27.7999,27.61,27.6399,1795,24.7664683137499,24.9368106655348,24.7664683137499,24.7932889368061,2001.09072364125,0.0,1.0
2023-02-10,27.83,27.83,27.4099,27.41,9567,24.9638106907519,24.9638106907519,24.5869764517585,24.587066152839,10665.4233721871,0.0,1.0
2023-02-13,28.045,28.0917,28.0,28.0,5268,25.1566680137311,25.1985584183038,25.1163025275262,25.1163025275262,5872.83895941066,0.0,1.0
2023-02-14,27.7101,28.01,27.5718,28.0,3678,24.8562590952858,25.1252726355717,24.7322025010159,25.1163025275262,4100.28505936075,0.0,1.0
2023-02-15,27.575,27.6099,27.49,27.49,415,24.7350729355905,24.7663786126694,24.6588270172034,24.6588270172034,462.647716050763,0.0,1.0
2023-02-16,27.6804,27.7299,27.5299,27.5299,3820,24.8296178743905,24.874019909216,24.6946177483051,24.6946177483051,4258.58861521426,0.0,1.0
2023-02-17,27.495,27.74,27.4391,27.74,1245,24.6633120712261,24.883079718342,24.6131691672515,24.883079718342,1387.94314815229,0.0,1.0
2023-02-21,27.3091,27.3343,27.21,27.3299,1310,24.4965577626594,24.5191624349342,24.4076639919281,24.5152155873942,1460.40604343735,0.0,1.0
2023-02-22,27.2,27.3499,27.2,27.3499,2855,24.3986938838826,24.5331558034853,24.3986938838826,24.5331558034853,3182.79332367452,0.0,1.0
2023-02-23,27.3162,27.3699,27.1725,27.205,1521,24.5029265393718,24.5510960195764,24.3740260867573,24.4031789379053,1695.63174967039,0.0,1.0
2023-02-24,27.1334,27.16,26.84,27.095,1960,24.3389529642992,24.3628134517004,24.0757699942429,24.3045077494043,2185.03499628795,0.0,1.0
2023-02-27,27.1865,27.22,26.96,27.22,2217,24.3865842380211,24.4166340999736,24.1834112907895,24.4166340999736,2471.54213610733,0.0,1.0
2023-02-28,27.2378,27.27,27.17,27.22,3058,24.4326008922947,24.4614846402014,24.3717835597459,24.4166340999736,3409.10051971864,0.0,1.0
2023-03-01,27.2917,27.38,27.22,27.38,1755,24.4809497746602,24.5601558287024,24.4166340999736,24.5601558287024,1956.4981726966,0.0,1.0
2023-03-02,27.3463,27.3699,27.305,27.305,1583,24.5299265645889,24.5510960195764,24.4928800183608,24.4928800183608,1764.7502036346,0.0,1.0
2023-03-03,27.5769,27.5769,27.41,27.4786,2304,24.7367772561191,24.7367772561191,24.587066152839,24.6486010940314,2568.53093441196,0.0,1.0
2023-03-06,27.4265,27.83,27.4265,27.77,2283,24.6018668311141,24.9638106907519,24.6018668311141,24.9099900424786,2545.11984516601,0.0,1.0
2023-03-07,27.215,27.42,27.215,27.345,5901,24.4121490459509,24.5960362608845,24.4121490459509,24.528760450543,6578.51607810977,0.0,1.0
2023-03-08,27.1985,27.42,27.17,27.42,8558,24.3973483676757,24.5960362608845,24.3717835597459,24.5960362608845,9540.57627460829,0.0,1.0
2023-03-09,27.1501,27.33,27.1146,27.32,4453,24.3539330447353,24.5153052884746,24.3220891611736,24.5063351804291,4964.26573391337,0.0,1.0
2023-03-10,26.8216,27.1837,26.81,26.81,13314,24.0592649954391,24.3840726077683,24.0488596701063,24.0488596701063,14842.6305819274,0.0,1.0
2023-03-13,26.8351,26.9327,26.71,26.72,22381,24.0713746413006,24.1589228958251,23.9591585896508,23.9681286976964,24950.6470673064,0.0,1.0
2023-03-14,26.9807,27.05,26.8801,27.03,5336,24.2019794144437,24.2641422631994,24.1117401275056,24.2462020471083,5948.64629601658,0.0,1.0
2023-03-15,26.5402,26.708,26.51,26.7,4019,23.8068461550375,23.9573645680417,23.7797564287399,23.9501884816053,4480.4365561639,0.0,1.0
2023-03-16,26.65,26.7601,26.6,26.64,4708,23.9053379413776,24.004098830959,23.8604874011498,23.896367833332,5248.54324618553,0.0,1.0
2023-03-17,26.6748,26.6748,26.6748,26.6748,114,23.9275838093305,23.9275838093305,23.9275838093305,23.9275838093305,127.088770192258,0.0,1.0
2023-03-20,26.695,26.95,26.6609,26.95,2134,23.9457034275825,24.1744411827439,23.9151153591472,24.1744411827439,2379.01259289718,0.0,1.0
2023-03-21,26.6,26.76,26.6,26.76,3736,23.8604874011498,24.0040091298786,23.8604874011498,24.0040091298786,4164.9442582305,0.0,1.0
2023-03-22,26.8165,27.0,26.8165,26.8333,5126,24.0546902403359,24.2192917229716,24.0546902403359,24.0697600218524,5714.53540355714,0.0,1.0
2023-03-23,26.6953,26.9036,26.6,26.69,7205,23.9459725308239,24.1328198814126,23.8604874011498,23.9412183735598,8032.23323890543,0.0,1.0
2023-03-24,26.7093,26.7099,26.55,26.63,5335,23.9585306820877,23.9590688885704,23.8156368609221,23.8873977252865,5947.53148224294,0.0,1.0
2023-03-27,26.15,26.87,26.1,26.76,14845,23.7510789933183,24.4050283958112,23.7056658403674,24.3051194593193,16344.3837692262,0.32803,1.0
2023-03-28,26.535,26.64,26.17,26.17,2691,24.1007602710402,24.1961278922371,23.7692442544987,23.7692442544987,2962.79802781998,0.0,1.0
2023-03-29,26.5093,26.57,26.445,26.57,3129,24.0774179104235,24.1325494781059,24.0190165957286,24.1325494781059,3445.03717170148,0.0,1.0
2023-03-30,26.75,26.83,26.69,26.83,5162,24.2960368287291,24.3686978734505,24.241541045188,24.3686978734505,5683.37548108759,0.0,1.0
2023-03-31,26.82,26.8399,26.75,26.75,6175,24.3596152428603,24.3776896777348,24.2960368287291,24.2960368287291,6798.69112664005,0.0,1.0
2023-04-03,27.04,27.05,26.75,26.75,8576,24.5594331158443,24.5685157464345,24.2960368287291,24.2960368287291,9442.19839709553,0.0,1.0
2023-04-04,27.09,27.2,27.03,27.16,7658,24.6048462687952,24.7047552052871,24.5503504852541,24.6684246829264,8431.47799964524,0.0,1.0
2023-04-05,27.35,27.35,26.95,27.2,4230,24.8409946641398,24.8409946641398,24.4776894405327,24.7047552052871,4657.24104707488,0.0,1.0
2023-04-06,27.02,27.4927,26.9601,27.46,25205,24.5412678546639,24.9706038026617,24.4868628974287,24.9409036006318,27750.770825419,0.0,1.0
2023-04-10,27.22,27.3,26.91,27.0114,15541,24.7229204664675,24.7955815111889,24.4413589181719,24.5334567923564,17110.6815869009,0.0,1.0
2023-04-11,27.17,27.17,27.0,27.09,5534,24.6775073135166,24.6775073135166,24.5231025934836,24.6048462687952,6092.9484526034,0.0,1.0
2023-04-12,27.16,27.5,27.04,27.1,14423,24.6684246829264,24.9772341229925,24.5594331158443,24.6139288993853,15879.7606671303,0.0,1.0
2023-04-13,27.44,27.44,26.9,26.9,8353,24.9227383394514,24.9227383394514,24.4322762875818,24.4322762875818,9196.67481470839,0.0,1.0
2023-04-14,27.175,27.4999,27.175,27.4999,768,24.6820486288117,24.9771432966866,24.6820486288117,24.9771432966866,845.570005710048,0.0,1.0
2023-04-17,26.9705,27.15,26.9,26.9,1718,24.4963088332425,24.6593420523362,24.4322762875818,24.4322762875818,1891.5224867316,0.0,1.0
2023-04-18,27.03,27.22,27.0,27.12,4417,24.5503504852541,24.7229204664675,24.5231025934836,24.6320941605657,4863.12853544438,0.0,1.0
2023-04-19,26.9917,27.0231,26.9,26.97,4219,24.5155640100937,24.5440834701469,24.4322762875818,24.495854701713,4645.13001834726,0.0,1.0
2023-04-20,27.02,27.02,26.8202,26.88,5252,24.5412678546639,24.5412678546639,24.3597968954721,24.4141110264014,5782.46571613174,0.0,1.0
2023-04-21,26.99,27.01,26.91,26.91,5172,24.5140199628934,24.5321852240737,24.4413589181719,24.4413589181719,5694.3855072036,0.0,1.0
2023-04-24,26.905,27.0,26.88,26.88,1215,24.4368176028769,24.5231025934836,24.4141110264014,24.4141110264014,1337.71817309597,0.0,1.0
2023-04-25,26.895,26.895,26.79,26.7901,2770,24.4277349722867,24.4277349722867,24.3323673510898,24.3324581773957,3049.7772341365,0.0,1.0
2023-04-26,26.5524,26.8668,26.5524,26.8668,3018,24.1165640482671,24.4021219540224,24.1165640482671,24.4021219540224,3322.82588181371,0.0,1.0
2023-04-27,26.8802,26.8802,26.76,26.76,3127,24.4142926790132,24.4142926790132,24.3051194593193,24.3051194593193,3442.83516647829,0.0,1.0
2023-04-28,26.94,26.99,26.89,26.9182,2906,24.4686068099425,24.5140199628934,24.4231936569916,24.4488066752559,3199.51358931432,0.0,1.0
2023-05-01,26.8287,26.8843,26.81,26.8843,6119,24.3675171314738,24.4180165575552,24.3505326122702,24.4180165575552,6737.03498039035,0.0,1.0
2023-05-02,26.745,26.81,26.72,26.72,3443,24.291495513434,24.3505326122702,24.2687889369585,24.2687889369585,3790.7519917444,0.0,1.0
2023-05-03,26.7395,26.7699,26.735,26.76,2520,24.2865000666094,24.3141112636035,24.2824128828438,24.3051194593193,2774.5265812361,0.0,1.0
2023-05-04,26.685,26.72,26.62,26.72,3324,24.2369997298929,24.2687889369585,24.1779626310568,24.2687889369585,3659.73268096381,0.0,1.0
2023-05-05,26.895,26.9,26.775,26.775,4217,24.4277349722867,24.4322762875818,24.3187434052045,24.3187434052045,4642.92801312405,0.0,1.0
2023-05-08,26.935,26.935,26.69,26.69,865,24.4640654946474,24.4640654946474,24.241541045188,24.241541045188,952.367259035406,0.0,1.0
2023-05-09,26.925,26.93,26.73,26.73,2180,24.4549828640572,24.4595241793523,24.2778715675487,24.2778715675487,2400.18569329155,0.0,1.0
2023-05-10,26.82,26.93,26.8182,26.93,12641,24.3596152428603,24.4595241793523,24.3579803693541,24.4595241793523,13917.7740132562,0.0,1.0
2023-05-11,26.6246,26.6959,26.44,26.65,9467,24.1821406411282,24.2468997972362,24.0144752804335,24.2052105228273,10423.1917240326,0.0,1.0
2023-05-12,26.62,26.62,26.505,26.505,23687,24.1779626310568,24.1779626310568,24.0735123792697,24.0735123792697,26079.4488610077,0.0,1.0
2023-05-15,26.7511,26.7852,26.61,26.6959,9916,24.297035918094,24.3280076884065,24.1688800004666,24.2468997972362,10917.5418966417,0.0,1.0
2023-05-16,26.53,26.9,26.5,26.9,8126,24.0962189557451,24.4322762875818,24.0689710639746,24.4322762875818,8946.74722187483,0.0,1.0
2023-05-17,26.6174,26.6799,26.57,26.57,3198,24.1756011471033,24.2323675882919,24.1325494781059,24.1325494781059,3521.006351902,0.0,1.0
2023-05-18,26.49,26.57,26.31,26.55,13611,24.0598884333844,24.1325494781059,23.8964010827612,24.1143842169255,14985.7465465097,0.0,1.0
2023-05-19,26.71,26.76,26.31,26.51,8607,24.2597063063684,24.3051194593193,23.8964010827612,24.0780536945648,9476.32947805518,0.0,1.0
2023-05-22,26.54,26.5901,26.33,26.5901,10303,24.1053015863353,24.1508055655921,23.9145663439416,24.1508055655921,11343.6299073316,0.0,1.0
2023-05-23,26.38,26.56,26.07,26.47,11275,23.9599794968925,24.1234668475157,23.6784179485969,24.0417231722041,12413.8044458083,0.0,1.0
2023-05-24,26.1157,26.3701,26.0,26.37,8238,23.719925570394,23.9509876926082,23.6148395344656,23.9508968663023,9070.0595143742,0.0,1.0
2023-05-25,25.96,26.2328,25.93,26.2,4062,23.5785090121049,23.826283174605,23.5512611203344,23.7964921462692,4472.27260832581,0.0,1.0
2023-05-26,26.2291,26.2291,25.95,26.0499,22091,23.8229226012866,23.8229226012866,23.5694263815148,23.6601618611106,24322.2486928916,0.0,1.0
2023-05-30,26.1159,26.35,26.1159,26.26,5773,23.7201072230058,23.9327316051219,23.7201072230058,23.8509879298103,6356.08807677619,0.0,1.0
2023-05-31,26.1654,26.1654,26.01,26.04,2187,23.7650662444272,23.7650662444272,23.6239221650558,23.6511700568264,2407.89271157276,0.0,1.0
2023-06-01,26.46,26.6,26.2799,26.2799,4127,24.0326405416139,24.1597973698764,23.8690623646848,23.8690623646848,4543.83777807991,0.0,1.0
2023-06-02,26.47,26.54,26.32,26.36,4948,24.0417231722041,24.1053015863353,23.9054837133514,23.9418142357121,5447.76092220484,0.0,1.0
2023-06-05,26.5264,26.695,26.48,26.5,12277,24.0929492087327,24.2460823604831,24.0508058027942,24.0689710639746,13517.0090626331,0.0,1.0
2023-06-06,26.727,26.75,26.41,26.41,5577,24.2751467783717,24.2960368287291,23.987227388663,23.987227388663,6140.29156490226,0.0,1.0
2023-06-07,26.7369,26.92,26.7369,26.7806,4140,24.2841385826559,24.4504415487621,24.2841385826559,24.323829678335,4558.15081203074,0.0,1.0
2023-06-08,26.915,26.95,26.56,26.56,3918,24.445900233467,24.4776894405327,24.1234668475157,24.1234668475157,4313.72823225518,0.0,1.0
2023-06-09,26.85,26.8716,26.74,26.8716,6234,24.3868631346309,24.4064816167057,24.2869541981389,24.4064816167057,6863.65028072453,0.0,1.0
2023-06-12,26.855,26.86,26.8,26.8086,7209,24.391404449926,24.3959457652211,24.34144998168,24.3492610439875,7937.12782703611,0.0,1.0
2023-06-13,26.945,27.04,26.91,27.03,4205,24.4731481252376,24.5594331158443,24.4413589181719,24.5503504852541,4629.71598178483,0.0,1.0
2023-06-14,26.9278,26.97,26.8499,26.92,3607,24.4575260006225,24.495854701713,24.386772308325,24.4504415487621,3971.31642004706,0.0,1.0
2023-06-15,27.01,27.15,26.992,26.992,3656,24.5321852240737,24.6593420523362,24.5158364890114,24.5158364890114,4025.26554801555,0.0,1.0
2023-06-16,27.02,27.1099,26.93,27.1099,4770,24.5412678546639,24.6229207036696,24.4595241793523,24.6229207036696,5251.78245733976,0.0,1.0
2023-06-20,26.9276,27.03,26.8,26.8,5352,24.4573443480107,24.5503504852541,24.34144998168,24.34144998168,5892.56597729189,0.0,1.0
2023-06-21,27.19,27.21,26.87,26.87,6174,24.695672574697,24.7138378358773,24.4050283958112,24.4050283958112,6797.59012402843,0.0,1.0
2023-06-22,26.631,26.88,26.631,26.76,3968,24.187953524706,24.4141110264014,24.187953524706,24.3051194593193,4368.77836283524,0.0,1.0
2023-06-23,26.35,26.448,26.3,26.448,6011,24.2291160065406,24.319228088842,24.1831404543461,24.319228088842,6537.16998825888,0.32632,1.0
2023-06-26,26.54,26.7,26.35,26.7,7228,24.40382310488,24.5509448719027,24.2291160065406,24.5509448719027,7860.69949677843,0.0,1.0
2023-06-27,26.51,26.5611,26.51,26.51,7052,24.3762377735633,24.4232247879061,24.3762377735633,24.3762377735633,7669.29342159399,0.0,1.0
2023-06-28,26.6,26.6,26.39,26.4,8088,24.4589937675135,24.4589937675135,24.2658964482963,24.2750915587352,8795.97918233867,0.0,1.0
2023-06-29,26.47,26.73,26.44,26.73,51787,24.3394573318076,24.5785302032194,24.3118720004909,24.5785302032194,56320.1500884981,0.0,1.0
2023-06-30,27.07,27.08,26.52,26.6101,32676,24.8911639581425,24.9003590685814,24.3854328840022,24.4682808290568,35536.2779132169,0.0,1.0
2023-07-03,26.89,27.25,26.8401,27.1,6491,24.725651970242,25.056675946043,24.6797683691519,24.9187492894593,7059.18655694366,0.0,1.0
2023-07-05,26.7836,27.02,26.6901,26.97,5464,24.627815995172,24.8451884059479,24.5418417125681,24.7992128537534,5942.28860686183,0.0,1.0
2023-07-06,26.45,26.79,26.25,26.79,8763,24.3210671109298,24.6337008658529,24.1371649021515,24.6337008658529,9530.06498205164,0.0,1.0
2023-07-07,26.5789,26.62,26.14,26.14,5060,24.4395920844874,24.4773839883913,24.0360186873234,24.0360186873234,5502.92466155213,0.0,1.0
2023-07-10,26.6789,26.68,26.54,26.565,10346,24.5315431888766,24.5325546510248,24.40382310488,24.4268108809773,11251.6321241933,0.0,1.0
2023-07-11,26.8401,26.87,26.8,26.8199,33286,24.6797683691519,24.7072617493642,24.6428959762918,24.6611942460653,36199.6739692537,0.0,1.0
2023-07-12,27.2039,27.23,27.0007,27.02,7951,25.0142864869196,25.0382857251651,24.8274418428008,24.8451884059479,8646.98695335987,0.0,1.0
2023-07-13,27.21,27.27,27.1701,27.1701,6477,25.0198955042873,25.0750661669208,24.9832070136361,24.9832070136361,7043.96107369035,0.0,1.0
2023-07-14,27.27,27.27,27.145,27.145,4897,25.0750661669208,25.0750661669208,24.9601272864344,24.9601272864344,5325.65653510292,0.0,1.0
2023-07-17,27.38,27.42,27.25,27.42,4729,25.1762123817489,25.2129928235045,25.056675946043,25.2129928235045,5142.95073606324,0.0,1.0
2023-07-18,27.4507,27.7099,27.08,27.231,11625,25.241221812552,25.4795590751287,24.9003590685814,25.039205236209,12642.5887728347,0.0,1.0
2023-07-19,27.505,27.54,27.39,27.4885,5161,25.2911512622353,25.3233341487715,25.1854074921878,25.2759793300111,5612.76564787956,0.0,1.0
2023-07-20,27.4589,28.11,27.27,27.51,16125,25.2487618031119,25.8474554437897,25.0750661669208,25.2957488174548,17536.4941042546,0.0,1.0
2023-07-21,27.2976,27.31,27.22,27.27,3312,25.1004446717322,25.1118466086765,25.0290906147262,25.0750661669208,3601.91432392503,0.0,1.0
2023-07-24,27.3851,27.395,27.31,27.335,5079,25.1809018880727,25.1900050474072,25.1118466086765,25.1348343847738,5523.58781739591,0.0,1.0
2023-07-25,27.4807,27.5399,27.4401,27.5399,758,25.2688071438687,25.3232421976671,25.2314749954867,25.3232421976671,824.351164714728,0.0,1.0
2023-07-26,27.4672,27.5399,27.295,27.5399,10378,25.2563937447762,25.3232421976671,25.0980539430181,25.3232421976671,11286.4332287723,0.0,1.0
2023-07-27,27.36,27.81,27.3,27.72,11023,25.157822160871,25.5716021306222,25.1026514982376,25.488846136672,11987.8929929425,0.0,1.0
2023-07-28,27.475,27.71,27.4195,27.4358,11962,25.2635659309186,25.4796510262331,25.2125330679826,25.227521097998,13009.0879054321,0.0,1.0
2023-07-31,27.64,27.87,27.25,27.26,10018,25.4152852531607,25.6267727932557,25.056675946043,25.0658710564819,10894.9208022587,0.0,1.0
2023-08-01,27.3507,27.485,27.3,27.44,3044,25.1492707081628,25.2727610413575,25.1026514982376,25.2313830443824,3310.45507307603,0.0,1.0
2023-08-02,26.9311,27.1487,26.9311,27.1487,4047,24.763443874146,24.9635294772968,24.763443874146,24.9635294772968,4401.25219472361,0.0,1.0
2023-08-03,27.3,27.34,26.8928,26.9,6926,25.1026514982376,25.1394319399932,24.7282266011649,24.734847080681,7532.26407231423,0.0,1.0
2023-08-04,27.115,27.54,27.08,27.54,6773,24.9325419551176,25.3233341487715,24.9003590685814,25.3233341487715,7365.87129104597,0.0,1.0
2023-08-07,27.1592,27.17,27.11,27.17,2543,24.9731843432576,24.9831150625317,24.9279443998982,24.9831150625317,2765.60027951128,0.0,1.0
2023-08-08,27.09,27.19,26.89,26.89,2256,24.9095541790203,25.0015052834095,24.725651970242,24.725651970242,2453.4778728185,0.0,1.0
2023-08-09,27.115,27.37,27.1,27.1,6340,24.9325419551176,25.16701727131,24.9187492894593,24.9187492894593,6894.96884471157,0.0,1.0
2023-08-10,27.0431,27.2,27.04,27.2,1905,24.8664291110618,25.0107003938484,24.8635786268258,25.0107003938484,2071.75325696775,0.0,1.0
2023-08-11,26.9847,27.0006,26.9847,27.0006,1317,24.8127296660986,24.8273498916964,24.8127296660986,24.8273498916964,1432.28296032888,0.0,1.0
2023-08-14,26.9673,27.05,26.67,26.7002,14309,24.7967301739349,24.8727737372647,24.5233595405859,24.5511287741114,15561.5314193971,0.0,1.0
2023-08-15,26.75,26.75,26.6601,26.6601,1201,24.5969204240972,24.5969204240972,24.5142563812514,24.5142563812514,1306.12895623006,0.0,1.0
2023-08-16,26.783,27.05,26.69,26.98,9557,24.6272642885457,24.8727737372647,24.5417497614637,24.8084079641923,10393.5673894177,0.0,1.0
2023-08-17,26.61,27.25,26.525,27.25,7999,24.4681888779524,25.056675946043,24.3900304392217,25.056675946043,8699.18861022837,0.0,1.0
2023-08-18,26.6578,26.6578,26.46,26.46,3685,24.5121415058504,24.5121415058504,24.3302622213687,24.3302622213687,4007.56469917384,0.0,1.0
2023-08-21,26.5061,26.62,26.5,26.61,4954,24.3726516804921,24.4773839883913,24.3670426631244,24.4681888779524,5387.64600263424,0.0,1.0
2023-08-22,26.5032,26.55,26.28,26.28,5702,24.3699850984648,24.4130182153189,24.1647502334682,24.1647502334682,6201.12182216804,0.0,1.0
2023-08-23,26.89,26.92,26.32,26.32,5737,24.725651970242,24.7532373015588,24.2015306752239,24.2015306752239,6239.18553030131,0.0,1.0
2023-08-24,26.7016,27.3,26.6601,27.3,5412,24.5524160895729,25.1026514982376,24.5142563812514,25.1026514982376,5885.73681192097,0.0,1.0
2023-08-25,26.7,26.71,26.5101,26.56,3785,24.5509448719027,24.5601399823416,24.3763297246677,24.4222133257579,4116.31815098316,0.0,1.0
2023-08-28,26.67,26.87,26.6,26.87,1557,24.5233595405859,24.7072617493642,24.4589937675135,24.7072617493642,1693.29124467128,0.0,1.0
2023-08-29,26.8846,26.9327,26.8503,26.9,2850,24.720686610605,24.7649150918162,24.6891473817996,24.734847080681,3099.47337656593,0.0,1.0
2023-08-30,26.9302,26.98,26.9302,26.98,4749,24.7626163142065,24.8084079641923,24.7626163142065,24.8084079641923,5164.70142642511,0.0,1.0
2023-08-31,26.81,27.01,26.79,26.79,3646,24.6520910867307,24.835993295509,24.6337008658529,24.6337008658529,3965.1508529682,0.0,1.0
2023-09-01,26.76,27.01,26.74,26.83,4220,24.6061155345362,24.835993295509,24.5877253136583,24.6704813076086,4589.39566635374,0.0,1.0
2023-09-05,26.81,27.1399,26.67,26.67,7815,24.6520910867307,24.9554377801105,24.5233595405859,24.5233595405859,8499.0822588992,0.0,1.0
2023-09-06,26.71,26.8701,26.71,26.8701,956,24.5601399823416,24.7073537004686,24.5601399823416,24.7073537004686,1039.6829992972,0.0,1.0
2023-09-07,26.88,26.88,26.75,26.75,511,24.7164568598031,24.7164568598031,24.5969204240972,24.5969204240972,555.73013874568,0.0,1.0
2023-09-08,26.7978,26.9299,26.58,26.58,5308,24.6408730519952,24.7623404608933,24.4406035466357,24.4406035466357,5772.63322203928,0.0,1.0
2023-09-11,26.765,26.7999,26.515,26.76,6903,24.6107130897556,24.6428040251874,24.3808353287827,24.6061155345362,7507.2507783981,0.0,1.0
2023-09-12,26.748,26.88,26.748,26.812,2604,24.5950814020095,24.7164568598031,24.5950814020095,24.6539301088185,2831.93988511496,0.0,1.0
2023-09-13,26.543,26.72,26.54,26.72,4844,24.4065816380117,24.5693350927805,24.40382310488,24.5693350927805,5268.01720564398,0.0,1.0
2023-09-14,26.9,26.95,26.59,26.59,5877,24.734847080681,24.7808226328755,24.4497986570746,24.4497986570746,6391.44036283435,0.0,1.0
2023-09-15,26.8575,26.905,26.85,26.905,1538,24.6957678613156,24.7394446359004,24.6888715284864,24.7394446359004,1672.6280888275,0.0,1.0
2023-09-18,26.7983,26.895,26.7983,26.895,1294,24.6413328075172,24.7302495254615,24.6413328075172,24.7302495254615,1407.26966641274,0.0,1.0
2023-09-19,26.7917,26.9026,26.7001,26.9026,3100,24.6352640346275,24.7372378093951,24.551036823007,24.7372378093951,3371.35700608925,0.0,1.0
2023-09-20,26.6904,26.98,26.6904,26.97,1959,24.5421175658813,24.8084079641923,24.5421175658813,24.7992128537534,2130.48012094479,0.0,1.0
2023-09-21,26.5484,26.58,26.5,26.58,2486,24.4115469976487,24.4406035466357,24.3670426631244,24.4406035466357,2703.61081197996,0.0,1.0
2023-09-22,26.485,26.56,26.485,26.5561,547,24.4688232072436,24.5381138147778,24.4688232072436,24.534510703186,592.071587476723,0.125689855,1.0
2023-09-25,26.3614,26.46,26.3614,26.46,5998,24.3546322860273,24.4457263380655,24.3546322860273,24.4457263380655,6492.22190436083,0.0,1.0
2023-09-26,26.2197,26.325,26.2197,26.325,364,24.223719231526,24.321003244504,24.223719231526,24.321003244504,393.992793128934,0.0,1.0
2023-09-27,26.225,26.23,26.225,26.23,1227,24.2286157677917,24.2332351416273,24.2286157677917,24.2332351416273,1328.10208013517,0.0,1.0
2023-09-28,26.3978,26.3978,26.23,26.23,4818,24.3882613275505,24.3882613275505,24.2332351416273,24.2332351416273,5214.99252004178,0.0,1.0
2023-09-29,26.2881,26.345,26.2881,26.345,3044,24.2869122655972,24.3394807398464,24.2869122655972,24.3394807398464,3294.81885242987,0.0,1.0
2023-10-02,26.1187,26.28,26.05,26.11,5258,24.1304078800466,24.2794288799835,24.0669376835453,24.1223701695726,5691.24754470312,0.0,1.0
2023-10-03,25.7216,26.08,25.72,26.06,8871,23.7635372100222,24.0946539265589,23.7620590103948,24.0761764312165,9601.95073584278,0.0,1.0
2023-10-04,25.7447,25.7447,25.6611,25.6611,746,23.7848787171427,23.7848787171427,23.7076427866113,23.7076427866113,807.468746357651,0.0,1.0
2023-10-05,25.68,25.682,25.59,25.59,1650,23.7251040197099,23.7269517692441,23.6419552906688,23.6419552906688,1785.95634248006,0.0,1.0
2023-10-06,25.7175,25.82,25.6374,25.6374,2154,23.759749323477,23.854446487107,23.6857469546304,23.6857469546304,2331.48482527397,0.0,1.0
2023-10-09,26.1017,26.1017,25.8383,25.8383,22136,24.1147020090055,24.1147020090055,23.8713533953454,23.8713533953454,23959.9573315991,0.0,1.0
2023-10-10,26.0717,26.15,26.07,26.12,1967,24.0869857659918,24.1593251602575,24.0854151788877,24.1316089172438,2129.0764397929,0.0,1.0
2023-10-11,26.2411,26.25,25.97,25.97,989,24.2434901515424,24.2517126369698,23.9930277021754,23.9930277021754,1070.49140770471,0.0,1.0
2023-10-12,25.8812,26.23,25.88,26.23,6084,23.910987622855,24.2332351416273,23.9098789731344,24.2332351416273,6585.30811372646,0.0,1.0
2023-10-13,25.9889,26.1059,25.89,26.1059,5400,24.0104889352741,24.1185822830274,23.9191177208056,24.1185822830274,5844.94802993473,0.0,1.0
2023-10-16,26.0511,26.1301,26.0499,26.13,2717,24.0679539457891,24.1409400523918,24.0668452960685,24.1408476649151,2940.87477728383,0.0,1.0
2023-10-17,26.1356,26.19,26.05,26.05,4237,24.146021363611,24.1962801509424,24.0669376835453,24.0669376835453,4586.11940793212,0.0,1.0
2023-10-18,25.9304,26.01,25.89,26.01,6377,23.9564422613974,24.0299826928604,23.9191177208056,24.0299826928604,6902.4506642396,0.0,1.0
2023-10-19,25.78,25.8901,25.78,25.89,3070,23.8174914964221,23.9192101082823,23.8174914964221,23.9191177208056,3322.96119479624,0.0,1.0
2023-10-20,25.5445,25.82,25.5,25.82,4084,23.5999189887648,23.854446487107,23.5588065616278,23.854446487107,4420.51254708397,0.0,1.0
2023-10-23,25.6517,25.76,25.41,25.41,826,23.6989583638003,23.7990140010797,23.4756578325868,23.4756578325868,894.060569023351,0.0,1.0
2023-10-24,25.7399,25.79,25.73,25.7403,5629,23.7804441182605,23.8267302440934,23.771297758066,23.7808136681674,6092.81712231531,0.0,1.0
2023-10-25,25.65,25.76,25.59,25.7,2418,23.6973877766962,23.7990140010797,23.6419552906688,23.7435815150523,2617.23784007078,0.0,1.0
2023-10-26,25.7547,25.77,25.42,25.42,1606,23.7941174648139,23.8082527487509,23.484896580258,23.484896580258,1738.33084001393,0.0,1.0
2023-10-27,25.78,25.78,25.68,25.74,2421,23.8174914964221,23.8174914964221,23.7251040197099,23.7805365057372,2620.48503342075,0.0,1.0
2023-10-30,25.7713,25.7948,25.68,25.68,1409,23.8094537859482,23.8311648429756,23.7251040197099,23.7251040197099,1525.09847669964,0.0,1.0
2023-10-31,25.79,25.81,25.46,25.46,6354,23.8267302440934,23.8452077394358,23.5218515709429,23.5218515709429,6877.5555152232,0.0,1.0
2023-11-01,25.9,25.9,25.83,25.83,3621,23.9283564684769,23.9283564684769,23.8636852347783,23.8636852347783,3919.36237340623,0.0,1.0
2023-11-02,26.16,26.1851,26.0,26.0,2048,24.1685639079287,24.1917531645835,24.0207439451891,24.0207439451891,2216.75066024192,0.0,1.0
2023-11-03,26.35,26.43,26.31,26.42,6639,24.3441001136821,24.4180100950519,24.3071451229971,24.4087713473806,7186.03888346975,0.0,1.0
2023-11-06,26.3333,26.4,26.25,26.4,4261,24.3286714050711,24.3902938520382,24.2517126369698,24.3902938520382,4612.09695473184,0.0,1.0
2023-11-07,26.2173,26.3846,26.1,26.35,24973,24.2215019320849,24.3760661806245,24.1131314219014,24.3441001136821,27030.7198428815,0.0,1.0
2023-11-08,26.06,26.33,26.06,26.28,27695,24.0761764312165,24.3256226183396,24.0761764312165,24.2794288799835,29977.0066090819,0.0,1.0
2023-11-09,26.1129,26.2399,26.0,26.18,9482,24.1250494063973,24.2423815018218,24.0207439451891,24.1870414032712,10263.2957814521,0.0,1.0
2023-11-10,26.2563,26.2563,26.03,26.03,667,24.2575330480027,24.2575330480027,24.0484601882028,24.0484601882028,721.959321475271,0.0,1.0
2023-11-13,26.08,26.145,25.95,26.145,2263,24.0946539265589,24.1547057864219,23.974550206833,24.1547057864219,2449.46618365599,0.0,1.0
2023-11-14,26.5968,26.675,26.49,26.49,8286,24.5721124062079,24.6443594129969,24.4734425810792,24.4734425810792,8968.74803259987,0.0,1.0
2023-11-15,26.6423,26.82,26.56,26.61,4910,24.614148708112,24.7783212542297,24.5381138147778,24.5843075531339,5314.57311610733,0.0,1.0
2023-11-16,26.76,26.79,26.52,26.53,12844,24.7228887682023,24.750605011216,24.5011588240929,24.5103975717641,13902.3171289781,0.0,1.0
2023-11-17,26.73,26.98,26.7101,26.8001,8583,24.6951725251887,24.9261412169693,24.6767874173229,24.759936146364,9290.22017424626,0.0,1.0
2023-11-20,26.945,27.09,26.69,26.89,10368,24.89380560012,25.0277674413528,24.6582175345038,24.8429924879283,11222.3002174747,0.0,1.0
2023-11-21,26.7938,26.97,26.58,26.97,24452,24.7541157353311,24.9169024692981,24.5565913101203,24.9169024692981,26466.7905977711,0.0,1.0
2023-11-22,26.8452,26.94,26.8,26.94,5468,24.8016028983612,24.8891862262844,24.7598437588872,24.8891862262844,5918.55107920058,0.0,1.0
2023-11-24,26.8652,26.9,26.65,26.65,998,24.8200803937036,24.8522312355995,24.6212625438189,24.6212625438189,1080.23298775461,0.0,1.0
2023-11-27,26.8198,26.9,26.8198,26.8471,2367,24.7781364792763,24.8522312355995,24.7781364792763,24.8033582604187,2562.03555312139,0.0,1.0
2023-11-28,26.835,26.9,26.61,26.61,3376,24.7921793757365,24.8522312355995,24.5843075531339,24.5843075531339,3654.17491649254,0.0,1.0
2023-11-29,27.0647,27.18,26.84,26.86,21417,25.0043934097446,25.1109161703939,24.7967987495722,24.8152762449146,23181.7133253912,0.0,1.0
2023-11-30,26.9888,27.09,26.9,27.03,1455,24.93427131492,25.0277674413528,24.8522312355995,24.9723349553255,1574.88877473242,0.0,1.0
2023-12-01,27.1193,27.24,27.04,27.18,3765,25.0548369720295,25.1663486564212,24.9815737029967,25.1109161703939,4075.2276542045,0.0,1.0
2023-12-04,27.1047,27.29,26.95,27.29,1678,25.0413484004295,25.2125423947774,24.8984249739556,25.2125423947774,1816.26348041306,0.0,1.0
2023-12-05,27.0775,27.2699,27.05,27.2699,1434,25.0162190067638,25.1939725119582,24.9908124506679,25.1939725119582,1552.15842128267,0.0,1.0
2023-12-06,26.9766,27.19,26.79,27.19,4519,24.9230000427611,25.1201549180651,24.750605011216,25.1201549180651,4891.35558282872,0.0,1.0
2023-12-07,27.075,27.21,27.03,27.21,2376,25.013909319846,25.1386324134075,24.9723349553255,25.1386324134075,2571.77713317128,0.0,1.0
2023-12-08,26.9591,27.18,26.86,27.18,2310,24.9068322343365,25.1109161703939,24.8152762449146,25.1109161703939,2500.33887947208,0.0,1.0
2023-12-11,26.892,27.04,26.89,26.89,3163,24.8448402374625,24.9815737029967,24.8429924879283,24.8429924879283,3423.62418864511,0.0,1.0
2023-12-12,27.1057,27.15,27.0,27.01,2219,25.0422722751966,25.0831999273802,24.9446187123118,24.953857459983,2401.84068118985,0.0,1.0
2023-12-13,27.5102,27.5102,27.055,27.16,7114,25.4159796184978,25.4159796184978,24.9954318245035,25.0924386750514,7700.17783054735,0.0,1.0
2023-12-14,27.8389,27.9,27.73,27.73,2559,25.719657254451,25.7761060027222,25.6190472923113,25.6190472923113,2769.85592751907,0.0,1.0
2023-12-15,27.57,28.05,27.54,28.05,4791,25.4712273295717,25.9146872177906,25.443511086558,25.9146872177906,5185.7677798921,0.0,1.0
2023-12-18,27.72,27.995,27.72,27.995,1875,25.6098085446401,25.8638741055988,25.6098085446401,25.8638741055988,2029.49584372734,0.0,1.0
2023-12-19,28.031,28.031,27.98,27.98,3715,25.8971335972152,25.8971335972152,25.850015984092,25.850015984092,4021.10776503844,0.0,1.0
2023-12-20,27.8876,28.03,27.43,27.43,3904,25.7646499556099,25.8962097224481,25.3418848621745,25.3418848621745,4225.68094608615,0.0,1.0
2023-12-21,28.54,28.54,28.07,28.1,26196,26.3673858536807,26.3673858536807,25.933164713133,25.9608809561467,28354.4923318834,0.0,1.0
2023-12-22,27.9148,27.96,27.9148,27.96,1954,26.029207112334,26.071353936294,26.029207112334,26.071353936294,2095.55054691441,0.25915608,1.0
2023-12-26,27.9369,27.98,27.9369,27.97,3113,26.0498142983852,26.0900029734444,26.0498142983852,26.0806784548692,3338.51015995116,0.0,1.0
2023-12-27,27.98,27.98,27.78,27.78,9563,26.0900029734444,26.0900029734444,25.9035126019401,25.9035126019401,10255.757359336,0.0,1.0
2023-12-28,27.89,27.9799,27.87,27.87,12987,26.0060823062675,26.0899097282586,25.9874332691171,25.9874332691171,13927.7968028544,0.0,1.0
2023-12-29,27.8779,27.91,27.8779,27.8801,6395,25.9947996387915,26.0247313434179,25.9947996387915,25.996851032878,6858.26292094045,0.0,1.0
2024-01-02,27.68,27.87,27.51,27.51,6065,25.810267416188,25.9874332691171,25.6517506004094,25.6517506004094,6504.35725027426,0.0,1.0
2024-01-03,27.7992,27.8899,27.73,27.81,5116,25.9214156776046,26.0059890610817,25.8568900090641,25.9314861576658,5486.61033675236,0.0,1.0
2024-01-04,27.9011,27.9011,27.78,27.81,4553,26.016432521886,26.016432521886,25.9035126019401,25.9314861576658,4882.8258137673,0.0,1.0
2024-01-05,27.94,28.06,27.8,28.05,3492,26.0527048991435,26.1645991220461,25.9221616390906,26.1552746034709,3744.96546050416,0.0,1.0
2024-01-08,28.13,28.165,27.9101,27.9699,10542,26.2298707520726,26.2625065670858,26.0248245886037,26.0805852096834,11305.6775156457,0.0,1.0
2024-01-09,27.815,28.13,27.44,28.13,16865,25.9361484169534,26.2298707520726,25.5864789703829,26.2298707520726,18086.7246538954,0.0,1.0
2024-01-10,27.8641,27.8641,27.85,27.85,2435,25.9819318031577,25.9819318031577,25.9687842319666,25.9687842319666,2611.39487294605,0.0,1.0
2024-01-11,27.9393,27.9393,27.7105,27.7105,4386,26.0520521828433,26.0520521828433,25.8387071978424,25.8387071978424,4703.72809558168,0.0,1.0
2024-01-12,27.9337,28.2,27.79,28.2,5369,26.0468304524412,26.2951423820991,25.9128371205154,26.2951423820991,5757.93801759645,0.0,1.0
2024-01-16,27.4784,27.73,27.4784,27.6,4330,25.6222851217117,25.8568900090641,25.6222851217117,25.7356712675863,4643.67137571106,0.0,1.0
2024-01-17,27.2599,27.395,26.9,27.34,32687,25.4185443908433,25.5445186367945,25.0829549673215,25.4932337846308,35054.8929002003,0.0,1.0
2024-01-18,27.1522,27.36,27.0527,27.36,14019,25.3181193257883,25.5118828217812,25.2253403659649,25.5118828217812,15034.556354756,0.0,1.0
2024-01-19,27.4755,27.75,27.17,27.4131,40561,25.6195810113249,25.8755390462145,25.3347169688522,25.5613960154156,43499.2966905811,0.0,1.0
2024-01-22,27.71,27.71,27.57,27.67,2090,25.8382409719137,25.8382409719137,25.7076977118607,25.8009428976128,2241.40258088593,0.0,1.0
2024-01-23,27.7017,27.7017,27.5501,27.5501,1842,25.8305016214962,25.8305016214962,25.689141919896,25.689141919896,1975.43710717316,0.0,1.0
2024-01-24,27.5218,27.79,27.5218,27.6,10982,25.6627535323282,25.9128371205154,25.6627535323282,25.7356712675863,11777.5517432006,0.0,1.0
2024-01-25,27.5452,27.755,27.54,27.755,2653,25.6845729057942,25.8802013055021,25.679724156135,25.8802013055021,2845.18710387099,0.0,1.0
2024-01-26,27.64,27.75,27.5,27.5,5728,25.7729693418872,25.8755390462145,25.6424260818342,25.6424260818342,6142.94448962422,0.0,1.0
2024-01-29,28.05,28.05,27.84,27.88,2943,26.1552746034709,26.1552746034709,25.9594597133914,25.9967577876923,3156.19511748675,0.0,1.0
2024-01-30,28.0,28.0,27.7703,27.7703,3180,26.1086520105948,26.1086520105948,25.8944678189222,25.8944678189222,3410.36373551066,0.0,1.0
2024-01-31,27.8498,28.11,27.8,28.09,4944,25.9685977415951,26.2112217149222,25.9221616390906,26.1925726777717,5302.15041143544,0.0,1.0
2024-02-01,27.96,27.99,27.85,27.99,2757,26.071353936294,26.0993274920196,25.9687842319666,26.0993274920196,2956.72101220216,0.0,1.0
2024-02-02,27.9471,28.03,27.7811,27.7811,2424,26.0593253073319,26.1366255663205,25.9045382989834,25.9045382989834,2599.59801725718,0.0,1.0
2024-02-05,27.695,27.695,27.5,27.67,32451,25.8242541940508,25.8242541940508,25.6424260818342,25.8009428976128,34801.7967236027,0.0,1.0
2024-02-06,27.76,27.8398,27.5312,27.82,11548,25.8848635647897,25.9592732230199,25.6715185797889,25.940810676241,12384.5535904645,0.0,1.0
2024-02-07,27.9519,27.975,27.75,27.75,1756,26.063801076248,26.0853407141568,25.8755390462145,25.8755390462145,1883.20714451469,0.0,1.0
2024-02-08,27.8325,27.89,27.76,27.76,1434,25.95246632446,26.0060823062675,25.8848635647897,25.8848635647897,1537.88100525858,0.0,1.0
2024-02-09,27.8968,27.9546,27.61,27.61,2903,26.0124229788986,26.0663186962634,25.7449957861615,25.7449957861615,3113.29746043631,0.0,1.0
2024-02-12,28.0061,28.0997,27.865,27.865,3944,26.1143399669257,26.2016174607897,25.9827710098294,25.9827710098294,4229.70898517422,0.0,1.0
2024-02-13,27.633,27.79,27.62,27.78,11824,25.7664421788845,25.9128371205154,25.7543203047367,25.9035126019401,12680.5474241126,0.0,1.0
2024-02-14,27.8,27.86,27.75,27.75,4487,25.9221616390906,25.9781087505418,25.8755390462145,25.8755390462145,4812.04467963406,0.0,1.0
2024-02-15,27.9643,28.02,27.77,27.77,4930,26.0753634792813,26.1273010477452,25.8941880833649,25.8941880833649,5287.13623146778,0.0,1.0
2024-02-16,27.9858,28.049,27.9858,28.049,1201,26.095411194218,26.1543421516134,26.095411194218,26.1543421516134,1288.00215293972,0.0,1.0
2024-02-20,27.8611,28.01,27.6,27.69,6583,25.9791344475851,26.11797652917,25.7356712675863,25.8195919347632,7059.88190907757,0.0,1.0
2024-02-21,27.8326,28.23,27.8299,28.0601,2930,25.9525595696458,26.3231159378247,25.9500419496305,26.1646923672318,3142.25337894535,0.0,1.0
2024-02-22,27.93,28.09,27.92,28.09,5780,26.0433803805683,26.1925726777717,26.0340558619931,26.1925726777717,6198.71144378982,0.0,1.0
2024-02-23,28.0879,28.34,28.08,28.34,3391,26.1906145288709,26.425685642152,26.1832481591965,26.425685642152,3636.64887645178,0.0,1.0
2024-02-26,28.0792,28.22,27.85,27.85,2111,26.1825021977105,26.3137914192495,25.9687842319666,25.9687842319666,2263.92385083742,0.0,1.0
2024-02-27,28.105,28.4099,28.02,28.02,6508,26.2065594556346,26.4908640269928,26.1273010477452,26.1273010477452,6979.44880210796,0.0,1.0
2024-02-28,28.1824,28.259,28.04,28.259,7068,26.2787312294067,26.3501570416928,26.1459500848957,26.3501570416928,7580.01600081425,0.0,1.0
2024-02-29,28.1084,28.24,28.0401,28.19,5358,26.2097297919501,26.3324404563999,26.1460433300814,26.2858178635239,5746.14116190759,0.0,1.0
2024-03-01,28.215,28.22,28.06,28.06,3731,26.3091291599619,26.3137914192495,26.1645991220461,26.1645991220461,4001.27896138058,0.0,1.0
2024-03-04,28.29,28.29,28.1,28.19,3429,26.379063049276,26.379063049276,26.2018971963469,26.2858178635239,3677.4016506497,0.0,1.0
2024-03-05,28.335,28.42,28.3,28.31,12688,26.4210233828644,26.5002817907537,26.3883875678512,26.3977120864264,13607.1368164023,0.0,1.0
2024-03-06,28.5119,28.69,28.495,28.64,5638,26.5859741164599,26.7520437922845,26.5702156800678,26.7054211994084,6046.42476126073,0.0,1.0
2024-03-07,28.5522,28.8,28.5522,28.76,5596,26.6235519263181,26.8546134966118,26.6235519263181,26.817315422311,6001.38222135774,0.0,1.0
2024-03-08,28.5537,28.76,28.5537,28.76,1627,26.6249506041043,26.817315422311,26.6249506041043,26.817315422311,1744.862200527,0.0,1.0
2024-03-11,28.556,28.62,28.49,28.62,2210,26.6270952433766,26.686772162258,26.5655534207802,26.686772162258,2370.09555203728,0.0,1.0
2024-03-12,28.5506,28.62,28.53,28.54,1711,26.622060003346,26.686772162258,26.6028514950811,26.6121760136563,1834.94728033294,0.0,1.0
2024-03-13,28.7344,28.79,28.7344,28.75,1045,26.7934446547584,26.8452889780366,26.7934446547584,26.8079909037358,1120.70129044297,0.0,1.0
2024-03-14,28.6798,28.6798,28.61,28.61,950,26.7425327833378,26.7425327833378,26.6774476436828,26.6774476436828,1018.81935494815,0.0,1.0
2024-03-15,28.5931,28.81,28.4,28.81,2294,26.6616892072907,26.863938015187,26.4816327536033,26.863938015187,2460.18063184322,0.0,1.0
2024-03-18,28.6605,28.68,28.58,28.68,2695,26.7245364624876,26.7427192737093,26.6494740879571,26.7427192737093,2890.22964377397,0.0,1.0
2024-03-19,28.6298,28.69,28.48,28.51,3463,26.6959101904617,26.7520437922845,26.556228902205,26.5842024579307,3713.86465914258,0.0,1.0
2024-03-20,28.8109,28.84,28.46,28.46,2111,26.8647772218588,26.8919115709127,26.5375798650546,26.5375798650546,2263.92385083742,0.0,1.0
2024-03-21,28.8793,28.9001,28.8499,28.85,4309,26.9285569289132,26.9479519275497,26.9011428443021,26.9012360894879,4621.15010575958,0.0,1.0
2024-03-22,28.2202,28.43,28.2202,28.42,3174,26.6261718829247,26.8241212546881,26.6261718829247,26.8146861082742,3364.01774892175,0.33480975,1.0
2024-03-25,28.43,28.522,28.36,28.36,4356,26.8241212546881,26.9109246016959,26.7580752297909,26.7580752297909,4616.78050230093,0.0,1.0
2024-03-26,28.73,28.78,28.49,28.49,10289,27.1071756471048,27.1543513791743,26.8807321331715,26.8807321331715,10904.9712094064,0.0,1.0
2024-03-27,28.9133,29.07,28.71,28.71,17164,27.2801218808714,27.4279706251771,27.088305354277,27.088305354277,18191.5565981389,0.0,1.0
2024-03-28,28.935,29.03,28.8694,28.88,2692,27.3005961485896,27.3902300395215,27.2387015881144,27.2487028433132,2853.16187148624,0.0,1.0
2024-04-01,29.0903,29.16,28.92,28.92,4185,27.4471239723973,27.5128869429021,27.2864434289687,27.2864434289687,4435.54325117754,0.0,1.0
2024-04-02,28.7875,28.91,28.48,28.89,2879,27.1614277389847,27.2770082825548,26.8712969867576,27.2581379897271,3051.35699405977,0.0,1.0
2024-04-03,28.8499,28.97,28.75,28.89,5996,27.2203030526074,27.3336191610382,27.1260459399326,27.2581379897271,6354.96232594038,0.0,1.0
2024-04-04,28.5542,29.12,28.5542,29.12,6015,26.9413057731486,27.4751463572465,26.9413057731486,27.4751463572465,6375.09979828744,0.0,1.0
2024-04-05,28.7243,28.77,28.665,28.69,7837,27.1017976136489,27.1449162327604,27.0458471954145,27.0694350614493,8306.17740967226,0.0,1.0
2024-04-08,28.9123,28.95,28.72,28.72,5073,27.27917836623,27.3147488682104,27.0977405006909,27.0977405006909,5376.70511666038,0.0,1.0
2024-04-09,28.9766,29.06,28.9597,29.0,3092,27.3398463576713,27.4185354787632,27.3239009602319,27.3619246002798,3277.10865773978,0.0,1.0
2024-04-10,28.48,28.87,28.41,28.87,8701,26.8712969867576,27.2392676968993,26.8052509618604,27.2392676968993,9221.90246797987,0.0,1.0
2024-04-11,28.5349,28.5479,28.495,28.495,1324,26.9230959405698,26.9353616309079,26.8854497063784,26.8854497063784,1403.26386249918,0.0,1.0
2024-04-12,28.24,28.61,28.24,28.6,2861,26.6448534728242,26.9939538901381,26.6448534728242,26.9845187437243,3032.27938867837,0.0,1.0
2024-04-15,28.5516,28.97,28.3961,28.72,56448,26.938852635081,27.3336191610382,26.792136108345,27.0977405006909,59827.370476098,0.0,1.0
2024-04-16,28.4555,28.4555,28.1,28.2501,13940,26.8481808780436,26.8481808780436,26.5127614230298,26.6543829707023,14774.5455009354,0.0,1.0
2024-04-17,28.448,28.54,28.35,28.53,12688,26.8411045182331,26.9279078652409,26.748640083377,26.918472718827,13447.5920599619,0.0,1.0
2024-04-18,28.4853,28.6499,28.4297,28.63,2847,26.8762976143569,27.0316001243296,26.8238382002957,27.0128241829659,3017.44125115949,0.0,1.0
2024-04-19,28.3324,28.37,28.3271,28.34,2103,26.7320342256886,26.7675103762048,26.7270335980892,26.7392049369631,2228.90022872792,0.0,1.0
2024-04-22,28.34,28.46,28.02,28.3302,28152,26.7392049369631,26.8524266939298,26.4372802517187,26.7299584934775,29837.3748165234,0.0,1.0
2024-04-23,28.61,28.61,28.3513,28.37,4300,26.9939538901381,26.9939538901381,26.7498666524108,26.7675103762048,4557.42795222544,0.0,1.0
2024-04-24,28.517,28.79,28.34,28.4,10040,26.906207028489,27.1637865255882,26.7392049369631,26.7958158154465,10641.0643349636,0.0,1.0
2024-04-25,28.45,28.51,28.37,28.48,4924,26.8429915475159,26.8996024259992,26.7675103762048,26.8712969867576,5218.78493878094,0.0,1.0
2024-04-26,28.758,28.758,28.5,28.55,4681,27.1335940570637,27.1335940570637,26.8901672795854,26.9373430116548,4961.23726613192,0.0,1.0
2024-04-29,28.4736,28.53,28.341,28.53,5065,26.8652584930527,26.918472718827,26.7401484516045,26.918472718827,5368.2261809353,0.0,1.0
2024-04-30,28.4361,28.65,28.39,28.65,2359,26.8298766940006,27.0316944757937,26.7863806690326,27.0316944757937,2500.22617193018,0.0,1.0
2024-05-01,28.2376,28.539,28.21,28.47,12200,26.6425890376849,26.9269643505995,26.6165480335826,26.8618618403437,12930.3769807326,0.0,1.0
2024-05-02,28.52,28.56,28.335,28.41,7821,26.9090375724131,26.9467781580687,26.7344873637562,26.8052509618604,8289.21953822213,0.0,1.0
2024-05-03,28.6717,28.72,28.62,28.63,6839,27.0521687435118,27.0977405006909,27.003389036552,27.0128241829659,7248.43017796972,0.0,1.0
2024-05-06,28.8791,28.91,28.62,28.62,3591,27.2478536801359,27.2770082825548,27.003389036552,27.003389036552,3805.98227359105,0.0,1.0
2024-05-07,28.85,28.85,28.7501,28.78,3454,27.2203974040715,27.2203974040715,27.1261402913967,27.1543513791743,3660.78049929922,0.0,1.0
2024-05-08,28.75,28.79,28.75,28.772,3535,27.1260459399326,27.1637865255882,27.1260459399326,27.1468032620432,3746.62972351556,0.0,1.0
2024-05-09,28.7698,28.8127,28.7698,28.77,3485,27.1447275298321,27.1852043079477,27.1447275298321,27.1449162327604,3693.63637523387,0.0,1.0
2024-05-10,28.748,28.748,28.71,28.7399,1961,27.1241589106498,27.1241589106498,27.088305354277,27.1165164420546,2078.39911960793,0.0,1.0
2024-05-13,28.7045,28.73,28.7045,28.71,1901,27.0831160237494,27.1071756471048,27.0831160237494,27.088305354277,2014.80710166989,0.0,1.0
2024-05-14,28.72,28.72,28.67,28.705,1239,27.0977405006909,27.0977405006909,27.0505647686215,27.0835877810701,1313.17517042031,0.0,1.0
2024-05-15,28.88,28.89,28.75,28.75,2045,27.2487028433132,27.2581379897271,27.1260459399326,27.1260459399326,2167.42794472116,0.0,1.0
2024-05-16,28.8639,28.88,28.848,28.88,4309,27.2335122575868,27.2487028433132,27.2185103747887,27.2487028433132,4566.96675491614,0.0,1.0
2024-05-17,29.081,29.1064,28.89,28.95,3523,27.4383492862323,27.4623145581236,27.2581379897271,27.3147488682104,3733.91131992796,0.0,1.0
2024-05-20,29.0773,29.13,28.87,28.87,2786,27.4348582820592,27.4845815036604,27.2392676968993,27.2392676968993,2952.78936625583,0.0,1.0
2024-05-21,29.1433,29.2,29.1433,29.18,3442,27.4971302483909,27.5506275285576,27.4971302483909,27.5317572357298,3648.06209571161,0.0,1.0
2024-05-22,28.9245,29.0704,28.9245,29.0702,4280,27.290689244855,27.4283480310336,27.290689244855,27.4281593281053,4536.23061291275,0.0,1.0
2024-05-23,28.7665,29.02,28.755,29.01,4435,27.1416139315155,27.3807948931076,27.1307635131395,27.3713597466937,4700.509992586,0.0,1.0
2024-05-24,28.82,28.8801,28.615,28.85,4601,27.1920919648298,27.2487971947773,26.9986714633451,27.2203974040715,4876.44790888122,0.0,1.0
2024-05-28,28.8996,29.0483,28.8996,28.98,2102,27.2671957302844,27.4074963574589,27.2671957302844,27.3430543074521,2227.84036176229,0.0,1.0
2024-05-29,28.85,28.85,28.7301,28.7301,2018,27.2203974040715,27.2203974040715,27.107269998569,27.107269998569,2138.81153664905,0.0,1.0
2024-05-30,28.775,28.95,28.75,28.95,3842,27.1496338059673,27.3147488682104,27.1260459399326,27.3147488682104,4072.00888196514,0.0,1.0
2024-05-31,28.89,28.89,28.75,28.7701,3273,27.2581379897271,27.2581379897271,27.1260459399326,27.1450105842245,3468.94457851949,0.0,1.0
2024-06-03,28.8202,28.949,28.76,28.885,13569,27.1922806677581,27.313805353569,27.1354810863465,27.2534204165201,14381.3348566853,0.0,1.0
2024-06-04,28.7076,28.8,28.7076,28.8,1644,27.0860409191377,27.173221672002,27.0860409191377,27.173221672002,1742.421291502,0.0,1.0
2024-06-05,28.7216,28.8288,28.53,28.53,4373,27.0992501241171,27.200394893674,26.918472718827,26.918472718827,4634.79824071671,0.0,1.0
2024-06-06,28.845,29.19,28.8197,29.19,2718,27.2156798308645,27.5411923821437,27.1918089104374,27.5411923821437,2880.71841259273,0.0,1.0
2024-06-07,28.5092,28.89,28.46,28.89,2562,26.8988476142861,27.2581379897271,26.8524266939298,27.2581379897271,2715.37916595385,0.0,1.0
2024-06-10,28.71,28.79,28.6235,28.75,52195,27.088305354277,27.1637865255882,27.0066913377969,27.1260459399326,55319.7562712574,0.0,1.0
2024-06-11,28.3718,28.66,28.3718,28.6,8806,26.7692087025593,27.0411296222076,26.7692087025593,26.9845187437243,9333.18849937143,0.0,1.0
2024-06-12,28.6602,29.82,28.575,29.82,2861,27.0413183251359,28.1356066062188,26.9609308776895,28.1356066062188,3032.27938867836,0.0,1.0
2024-06-13,28.4543,28.64,28.25,28.64,5686,26.8470486604739,27.0222593293798,26.6542886192381,27.0222593293798,6026.4035665939,0.0,1.0
2024-06-14,28.3584,28.5003,28.145,28.5,5292,26.7565656063647,26.8904503339778,26.5552195818923,26.8901672795854,5608.81598213418,0.0,1.0
2024-06-17,28.4154,28.52,28.4154,28.44,6725,26.8103459409239,26.9090375724131,26.8103459409239,26.833556401102,7127.60534388744,0.0,1.0
2024-06-18,28.73,28.76,28.44,28.44,5042,27.1071756471048,27.1354810863465,26.833556401102,26.833556401102,5343.84924072573,0.0,1.0
2024-06-20,28.8073,28.8073,28.75,28.7865,1566,27.1801093288842,27.1801093288842,27.1260459399326,27.1604842243433,1659.75166818256,0.0,1.0
2024-06-21,28.7053,28.725,28.67,28.725,1658,27.0838708354625,27.1024580738979,27.0505647686215,27.1024580738979,1757.25942902088,0.0,1.0
2024-06-24,28.64,28.645,28.6001,28.6001,1576,27.2365166629539,27.2412716414216,27.1985719347817,27.1985719347817,1657.21044869857,0.22708427,1.0
2024-06-25,28.5023,28.94,28.43,28.94,11360,27.1055645559536,27.5218153710156,27.0368075673108,27.5218153710156,11945.374807878,0.0,1.0
2024-06-26,28.3076,28.4399,28.3076,28.42,8392,26.9204056944216,27.0462224246768,26.9204056944216,27.0272976103754,8824.43533342539,0.0,1.0
2024-06-27,28.5038,28.69,28.37,28.44,16980,27.1069910494939,27.2840664476309,26.9797478256984,27.0463175242462,17854.9704434656,0.0,1.0
2024-06-28,28.4691,28.52,28.4691,28.52,1444,27.0739914989281,27.1223971797293,27.0739914989281,27.1223971797293,1518.40855832534,0.0,1.0
2024-07-01,28.6213,28.84,28.6213,28.66,3923,27.2187330434848,27.4267158016617,27.2187330434848,27.2555365768247,4125.15012071351,0.0,1.0
2024-07-02,28.56,28.77,28.39,28.77,3995,27.1604370074708,27.360146103114,26.9987677395692,27.360146103114,4200.86024273528,0.0,1.0
2024-07-03,28.8024,28.92,28.38,28.92,9896,27.3909583635847,27.5027954571448,26.9892577826338,27.5027954571448,10405.9356601022,0.0,1.0
2024-07-05,28.4925,29.21,28.4925,29.21,4953,27.096244798157,27.7785842082711,27.096244798157,27.7785842082711,5208.22547741371,0.0,1.0
2024-07-08,28.5237,28.735,28.18,28.735,18226,27.1259158637954,27.3268612538401,26.799058643926,27.3268612538401,19165.176166231,0.0,1.0
2024-07-09,28.48,28.6599,28.3494,28.36,7083,27.0843573519877,27.2554414772554,26.9601573144115,26.970237868763,7447.98325389085,0.0,1.0
2024-07-10,28.59,28.6693,28.43,28.52,4527,27.188966878277,27.2643808367746,27.0368075673108,27.1223971797293,4760.27392211829,0.0,1.0
2024-07-11,28.7551,28.8975,28.7551,28.895,3132,27.3459762672803,27.4813980540402,27.3459762672803,27.4790205648064,3293.39030794665,0.0,1.0
2024-07-12,29.0948,29.0948,29.07,29.08,1237,27.6690295043754,27.6690295043754,27.6454448111757,27.6549547681111,1300.74195751278,0.0,1.0
2024-07-15,29.11,29.13,29.0998,29.12,3440,27.6834846389172,27.702504552788,27.6737844828431,27.6929945958526,3617.26138548419,0.0,1.0
2024-07-16,29.2994,29.2994,29.21,29.21,1155,27.8636032232735,27.8636032232735,27.7785842082711,27.7785842082711,1214.51654076577,0.0,1.0
2024-07-17,29.15,29.2332,28.88,28.88,1780,27.7215244666588,27.8006473083612,27.4647556294033,27.4647556294033,1871.72246109356,0.0,1.0
2024-07-18,28.8143,29.16,28.8143,29.14,2074,27.4022752123378,27.7310344235942,27.4022752123378,27.7120145097234,2180.87212601576,0.0,1.0
2024-07-19,28.7948,28.8799,28.7803,28.84,1555,27.3837307963138,27.4646605298339,27.3699413587574,27.4267158016617,1635.12832977555,0.0,1.0
2024-07-22,29.0195,29.0799,28.91,29.05,6186,27.597419528652,27.6548596685417,27.4932855002094,27.6264248973049,6504.76131703638,0.0,1.0
2024-07-23,28.6737,28.79,28.53,28.73,11486,27.2685652178262,27.3791660169848,27.1319071366647,27.3221062753724,12077.8675214161,0.0,1.0
2024-07-24,28.6416,28.9699,28.6416,28.92,6615,27.2380382560636,27.5502501422524,27.2380382560636,27.5027954571448,6955.86746074939,0.0,1.0
2024-07-25,28.748,28.89,28.748,28.88,3014,27.3392241978561,27.4742655863387,27.3392241978561,27.4647556294033,3169.30983018877,0.0,1.0
2024-07-26,29.038,29.04,28.9265,28.9265,2175,27.6150129489824,27.6169149403695,27.5089769291528,27.5089769291528,2287.07660274073,0.0,1.0
2024-07-29,29.0039,29.08,28.9715,29.0,2953,27.5825839958327,27.6549547681111,27.5517717353621,27.5788751126279,3105.16653236478,0.0,1.0
2024-07-30,28.95,29.11,28.894,28.9301,3092,27.531325327951,27.6834846389172,27.4780695691128,27.5124005136496,3251.32912904567,0.0,1.0
2024-07-31,29.083,29.19,29.083,29.19,573,27.6578077551917,27.7595642944003,27.6578077551917,27.7595642944003,602.526387756523,0.0,1.0
2024-08-01,28.833,29.11,28.8,29.11,3477,27.4200588318069,27.6834846389172,27.3886759739202,27.6834846389172,3656.1679759676,0.0,1.0
2024-08-02,28.645,28.65,28.57,28.65,1394,27.2412716414216,27.2460266198893,27.1699469644062,27.2460266198893,1465.83208469912,0.0,1.0
2024-08-05,28.137,28.275,28.11,28.11,2529,26.7581658291039,26.8894032348122,26.7324889453783,26.7324889453783,2659.31803601439,0.0,1.0
2024-08-06,28.2884,28.3899,28.23,28.231,6049,26.9021465771057,26.9986726399999,26.846608428603,26.8475594242965,6360.70177930053,0.0,1.0
2024-08-07,28.2699,28.73,28.26,28.73,9026,26.8845531567752,27.3221062753724,26.8751382994092,27.3221062753724,9491.1050190059,0.0,1.0
2024-08-08,28.4975,28.51,28.405,28.43,3243,27.1009997766246,27.1128872227939,27.0130326749723,27.0368075673108,3410.11007939687,0.0,1.0
2024-08-09,28.6446,28.68,28.6446,28.65,1852,27.2408912431442,27.2745564906955,27.2408912431442,27.2460266198893,1947.43258311533,0.0,1.0
2024-08-12,28.56,29.0246,28.56,28.7015,7156,27.1604370074708,27.602269606689,27.1604370074708,27.2950028981066,7524.74490538514,0.0,1.0
2024-08-13,28.8409,29.0488,28.71,28.8719,3692,27.4275716977859,27.6252837024726,27.3030863615017,27.4570525642856,3882.24681256036,0.0,1.0
2024-08-14,29.03,29.03,28.9701,29.015,637,27.6074049834341,27.6074049834341,27.5504403413911,27.593140048031,669.82427399809,0.0,1.0
2024-08-15,28.98,28.98,28.96,28.97,1740,27.5598551987572,27.5598551987572,27.5408352848864,27.5503452418218,1829.66128219258,0.0,1.0
2024-08-16,29.108,29.108,28.7227,28.7227,3388,27.6815826475301,27.6815826475301,27.3151640068096,27.3151640068096,3562.58185291292,0.0,1.0
2024-08-19,29.2744,29.2744,29.08,29.08,3127,27.839828330935,27.839828330935,27.6549547681111,27.6549547681111,3288.13266058403,0.0,1.0
2024-08-20,29.2008,29.2822,29.09,29.28,1873,27.7698350478906,27.8472460973446,27.6644647250464,27.8451539068188,1969.51470203834,0.0,1.0
2024-08-21,29.14,29.2501,29.14,29.23,2408,27.7120145097234,27.816719135582,27.7120145097234,27.7976041221419,2532.08296983893,0.0,1.0
2024-08-22,29.1534,29.4,29.1534,29.34,3065,27.7247578520168,27.9592733900435,27.7247578520168,27.9022136484312,3222.93783328751,0.0,1.0
2024-08-23,29.3125,29.42,29.23,29.4,4450,27.8760612668588,27.9782933039143,27.7976041221419,27.9592733900435,4679.30615273392,0.0,1.0
2024-08-26,29.3808,29.52,29.2434,29.52,2771,27.9410142727276,28.0733928732682,27.8103474644353,28.0733928732682,2913.78816836531,0.0,1.0
2024-08-27,29.5115,29.55,29.24,29.24,2101,28.0653094098731,28.1019227440743,27.8071140790773,27.8071140790773,2209.26342177392,0.0,1.0
2024-08-28,29.38,29.44,29.38,29.39,14422,27.9402534761727,27.9973132177851,27.9402534761727,27.9497634331081,15165.158052748,0.0,1.0
2024-08-29,29.4254,29.52,29.3201,29.3201,1300,27.9834286806594,28.0733928732682,27.8832888341297,27.8832888341297,1366.98831428182,0.0,1.0
2024-08-30,29.3548,29.46,29.3548,29.41,1338,27.9162883846955,28.0163331316558,27.9162883846955,27.9687833469789,1406.94643423775,0.0,1.0
2024-09-03,29.2198,29.46,29.205,29.46,4016,27.7879039660678,28.0163331316558,27.7738292298034,28.0163331316558,4222.94236165829,0.0,1.0
2024-09-04,29.2696,29.275,29.17,29.275,1881,27.835263551606,27.8403989283511,27.7405443805296,27.8403989283511,1977.92693781854,0.0,1.0
2024-09-05,29.23,29.48,29.2109,29.39,2892,27.7976041221419,28.0353530455266,27.7794401043953,27.9497634331081,3041.02323454078,0.0,1.0
2024-09-06,28.985,29.46,28.9783,29.4,6312,27.5646101772249,28.0163331316558,27.5582385060781,27.9592733900435,6637.25403057447,0.0,1.0
2024-09-09,29.0016,29.06,28.93,28.93,6727,27.5803967057376,27.6359348542403,27.5123054140802,27.5123054140802,7073.63876167214,0.0,1.0
2024-09-10,28.8704,28.88,28.82,28.82,2237,27.4556260707453,27.4647556294033,27.4076958877909,27.4076958877909,2352.27143003725,0.0,1.0
2024-09-11,28.8505,28.86,28.65,28.65,1116,27.4367012564439,27.4457357155325,27.2460266198893,27.2460266198893,1173.50689133731,0.0,1.0
2024-09-12,29.2068,29.28,28.97,29.18,53400,27.7755410220518,27.8451539068188,27.5503452418218,27.7500543374649,56151.6738328069,0.0,1.0
2024-09-13,29.3225,29.33,29.2401,29.2911,1483,27.8855712237942,27.8927036914958,27.8072091786466,27.8557099590171,1559.4182077538,0.0,1.0
2024-09-16,29.3652,29.59,29.35,29.59,1232,27.9261787399083,28.1399625718159,27.9117236053666,28.1399625718159,1295.48431015015,0.0,1.0
2024-09-17,29.4752,29.53,29.33,29.33,7176,28.0307882661976,28.0829028302036,27.8927036914958,27.8927036914958,7545.77549483563,0.0,1.0
2024-09-18,29.3961,29.52,29.38,29.47,4784,27.9555645068387,28.0733928732682,27.9402534761727,28.0258430885912,5030.51699655708,0.0,1.0
2024-09-19,29.709,29.83,29.64,29.66,3797,28.253131059347,28.3682015382652,28.1875123564928,28.2065322703636,3992.65740717543,0.0,1.0
2024-09-20,29.95,30.1,29.5901,29.68,36205,28.4823210214899,28.6249703755207,28.1400576713852,28.2255521842344,38070.6245527486,0.0,1.0
2024-09-23,29.76,29.76,29.38,29.39,6809,28.785814027001,28.785814027001,28.4182532296132,28.4279258821761,7039.43407019611,0.50913184,1.0
2024-09-24,29.6479,29.6479,29.19,29.36,865,28.6773835917716,28.6773835917716,28.2344728309194,28.3989079244876,894.273824455814,0.0,1.0
2024-09-25,29.5,29.552,29.5,29.5,4414,28.5343250603673,28.584622853694,28.5343250603673,28.5343250603673,4563.38111115371,0.0,1.0
2024-09-26,29.5434,29.7092,29.537,29.5801,2691,28.57630437249,28.7366769519818,28.5701138748498,28.6118030073956,2782.07036024346,0.0,1.0
2024-09-27,29.5254,29.675,29.49,29.67,6183,28.5588935978769,28.7035964802169,28.5246524078044,28.6987601539355,6392.24862035872,0.0,1.0
2024-09-30,29.7019,29.71,29.57,29.71,1825,28.729615915611,28.7374507641868,28.6020336283071,28.7374507641868,1886.76269321602,0.0,1.0
2024-10-01,29.6192,29.84,29.6192,29.67,2672,28.6496230789163,28.8631952475037,28.6496230789163,28.6987601539355,2762.42735138258,0.0,1.0
2024-10-02,29.42,29.99,29.42,29.72,12486,28.4569438398646,29.0082850359463,28.4569438398646,28.7471234167497,12908.5583493125,0.0,1.0
2024-10-03,29.4177,29.54,29.4177,29.45,3803,28.4547191297751,28.5730156706186,28.4547191297751,28.4859617975531,3931.70329989071,0.0,1.0
2024-10-04,29.49,29.5349,29.38,29.4193,6686,28.5246524078044,28.5680826178116,28.4182532296132,28.4562667541852,6912.27143388622,0.0,1.0
2024-10-07,29.2318,29.69,28.99,29.5319,36885,28.274904518632,28.7181054590612,28.0410197796626,28.5651808220427,38133.2832543962,0.0,1.0
2024-10-08,29.1566,29.32,28.99,29.28,38672,28.2021661713595,28.3602173142362,28.0410197796626,28.3215267039849,39980.7599298904,0.0,1.0
2024-10-09,29.0513,29.2275,28.89,29.1883,7849,28.1003131398728,28.27074527803,27.9442932540343,28.2328284799837,8114.63034468634,0.0,1.0
2024-10-10,29.07,29.1703,29.01,29.16,26051,28.1184010001653,28.2154177053706,28.0603650847883,28.2054548732308,26932.6328334086,0.0,1.0
2024-10-11,29.17,29.42,28.9601,29.42,41814,28.2151275257937,28.4569438398646,28.0120985484998,28.4569438398646,43229.0932899368,0.0,1.0
2024-10-14,29.3,29.44,28.96,29.4187,76160,28.3408720091106,28.4762891449903,28.0120018219741,28.4556863950314,78737.4502549764,0.0,1.0
2024-10-15,29.2,29.41,29.2,29.41,4338,28.2441454834822,28.4472711873018,28.2441454834822,28.4472711873018,4484.80907571019,0.0,1.0
2024-10-16,29.3284,29.46,29.3284,29.46,1468,28.368342342389,28.4956344501159,28.368342342389,28.4956344501159,1517.68089514582,0.0,1.0
2024-10-17,29.3575,29.4491,29.35,29.42,2902,28.3964897613469,28.4850912588225,28.3892352719247,28.4569438398646,3000.21114285638,0.0,1.0
2024-10-18,29.3472,29.4601,29.29,29.46,7424,28.3865269292071,28.4957311766416,28.3311993565477,28.4956344501159,7675.24725174563,0.0,1.0
2024-10-21,29.02,29.34,28.93,29.34,10255,28.0700377373511,28.3795626193619,27.9829838642856,28.3795626193619,10602.0555720166,0.0,1.0
2024-10-22,29.1523,29.1523,29.03,29.12,3510,28.1980069307575,28.1980069307575,28.079710389914,28.1667642629795,3628.78742640451,0.0,1.0
2024-10-23,28.7038,29.105,28.6,29.105,5982,27.7641884633143,28.1522552841353,27.663786329712,28.1522552841353,6184.44626346204,0.0,1.0
2024-10-24,28.839,29.0901,28.78,29.0901,4984,27.8949627259638,28.1378430318166,27.8378940758431,28.1378430318166,5152.67137698008,0.0,1.0
2024-10-25,28.932,29.26,28.77,29.0,8230,27.9849183947982,28.3021813988592,27.8282214232802,28.0506924322255,8508.52436447553,0.0,1.0
2024-10-28,29.0363,29.38,29.0363,29.38,2894,28.0858041610286,28.4182532296132,28.0858041610286,28.4182532296132,2991.94040228338,0.0,1.0
2024-10-29,29.0514,29.169,29.04,29.11,2646,28.1004098663984,28.2141602605374,28.0893830424768,28.1570916104167,2735.54744452033,0.0,1.0
2024-10-30,29.0493,29.1574,29.0493,29.1401,4844,28.0983786093602,28.2029399835645,28.0983786093602,28.1862062946308,5007.93341695256,0.0,1.0
2024-10-31,28.837,29.035,28.6,29.0279,5177,27.8930281954512,28.0845467161954,27.663786329712,28.0776791328758,5352.20299330376,0.0,1.0
2024-11-01,28.8613,29.11,28.8613,28.979598,1100,27.9165327411789,28.1570916104167,27.9165327411789,28.0309582864668,1137.22682878774,0.0,1.0
2024-11-04,28.8252,29.1119,28.73,28.73,4384,27.8816144654271,28.1589294144036,27.7895308130289,27.7895308130289,4532.36583400495,0.0,1.0
2024-11-05,29.2535,29.2535,28.99,28.99,4684,28.2958941746934,28.2958941746934,28.0410197796626,28.0410197796626,4842.51860549251,0.0,1.0
2024-11-06,29.31,29.31,29.12,29.12,3567,28.3505446616734,28.3505446616734,28.1667642629795,28.1667642629795,3687.71645298715,0.0,1.0
2024-11-07,29.4252,29.5,29.3999,29.439,10398,28.4619736191973,28.5343250603673,28.4375018082133,28.475321879734,10749.895059759,0.0,1.0
2024-11-08,29.4098,29.462,29.27,29.462,3641,28.4470777342505,28.4975689806285,28.311854051422,28.4975689806285,3764.22080328742,0.0,1.0
2024-11-11,29.2761,29.51,29.2761,29.51,11183,28.3177543694854,28.5439977129301,28.3177543694854,28.5439977129301,11561.4614784848,0.0,1.0
2024-11-12,28.9657,29.2537,28.95,29.23,4753,28.0175152339349,28.2960876277446,28.0023291694113,28.2731634411707,4913.85374293466,0.0,1.0
2024-11-13,28.978,29.11,28.978,29.11,3587,28.0294125965872,28.1570916104167,28.0294125965872,28.1570916104167,3708.39330441966,0.0,1.0
2024-11-14,28.9002,29.14,28.9002,29.0437,9585,27.9541593596484,28.1861095681052,27.9541593596484,28.0929619239251,9909.3810490277,0.0,1.0
2024-11-15,28.8168,28.98,28.76,28.98,4413,27.8734894372743,28.0313471270998,27.8185487707174,28.0313471270998,4562.34726858209,0.0,1.0
2024-11-18,28.9995,29.0892,28.94,28.98,2620,28.0502087995973,28.136972493086,27.9926565168485,28.0313471270998,2708.66753765807,0.0,1.0
2024-11-19,29.0452,29.0989,28.96,28.96,5298,28.0944128218095,28.1463549660719,28.0120018219741,28.0120018219741,5477.2979444704,0.0,1.0
2024-11-20,29.1836,29.1836,29.025,29.08,3172,28.2282823332791,28.2282823332791,28.0748740636326,28.1280736527282,3279.34863719519,0.0,1.0
2024-11-21,29.223,29.29,29.16,29.17,4355,28.2663925843767,28.3311993565477,28.2054548732308,28.2151275257937,4502.38439942782,0.0,1.0
2024-11-22,29.5,29.57,29.34,29.34,7774,28.5343250603673,28.6020336283071,28.3795626193619,28.3795626193619,8037.09215181444,0.0,1.0
2024-11-25,29.4637,29.6033,29.32,29.34,7251,28.4992133315642,28.6342435613414,28.3602173142362,28.3795626193619,7496.39248685445,0.0,1.0
2024-11-26,29.2589,29.485,28.97,29.28,22050,28.3011174070773,28.519816081523,28.021674474537,28.3215267039849,22796.228704336,0.0,1.0
2024-11-27,29.3322,29.3999,29.1412,29.3999,12624,28.3720179503629,28.4375018082133,28.1872702864127,28.4375018082133,13051.2286241967,0.0,1.0
2024-11-29,29.342,29.37,29.23,29.23,2796,28.3814971498745,28.4085805770504,28.2731634411707,28.2731634411707,2890.6238302641,0.0,1.0
2024-12-02,29.36,29.45,29.2409,29.45,2073,28.3989079244876,28.4859617975531,28.2837066324642,28.4859617975531,2143.15565097907,0.0,1.0
2024-12-03,29.36,29.3999,28.92,28.92,3937,28.3989079244876,28.4375018082133,27.9733112117228,27.9733112117228,4070.23820448848,0.0,1.0
2024-12-04,29.4651,29.4651,29.355,29.355,4300,28.500567502923,28.500567502923,28.3940715982062,28.3940715982062,4445.52305798843,0.0,1.0
2024-12-05,29.3556,29.51,29.3512,29.48,2290,28.3946519573599,28.5439977129301,28.3903959902323,28.5149797552416,2367.49948902175,0.0,1.0
2024-12-06,29.3551,29.38,29.29,29.3488,5281,28.3941683247318,28.4182532296132,28.3311993565477,28.3880745536172,5459.72262075277,0.0,1.0
2024-12-09,29.3768,29.4309,29.3768,29.4309,992,28.4151579807931,28.4674870311581,28.4151579807931,28.4674870311581,1025.57183105222,0.0,1.0
2024-12-10,29.3557,29.3842,29.295,29.295,1967,28.3947486838856,28.4223157436896,28.3360356828291,28.3360356828291,2033.5683383868,0.0,1.0
2024-12-11,29.295,29.43,29.295,29.4,1739,28.3360356828291,28.4666164924274,28.3360356828291,28.4375985347389,1797.85223205626,0.0,1.0
2024-12-12,29.1741,29.225,29.15,29.225,7342,28.2190933133444,28.2683271148893,28.195782220668,28.2683271148893,7590.47216087236,0.0,1.0
2024-12-13,29.0389,29.2015,29.0389,29.2015,1684,28.0883190506949,28.2455963813666,28.0883190506949,28.2455963813666,1740.99089061687,0.0,1.0
2024-12-16,29.025,29.1199,29.02,29.02,3867,28.0748740636326,28.1666675364539,28.0700377373511,28.0700377373511,3997.86922447471,0.0,1.0
2024-12-17,28.9797,29.02,28.9277,29.01,5640,28.0310569475229,28.0700377373511,27.9807591541962,28.0603650847883,5830.87210396623,0.0,1.0
2024-12-18,28.4854,29.0607,28.4854,29.0,5103,27.5529377313419,28.1094054332819,27.5529377313419,28.0506924322255,5275.69864300348,0.0,1.0
2024-12-19,28.4252,28.565,28.4,28.4,9862,27.4947083629136,27.6299320457421,27.4703332784553,27.4703332784553,10195.7554413679,0.0,1.0
2024-12-20,28.6725,28.69,28.41,28.46,1499,27.7339130607926,27.7508402027775,27.4800059310181,27.5283691938323,1549.7300148662,0.0,1.0
2024-12-23,28.45,28.525,28.31,28.31,4728,27.5566101860311,27.6292550283492,27.4210064803704,27.4210064803704,4881.28253409725,0.03919674,1.0
2024-12-24,28.551,28.551,28.5,28.5,450,27.6544385736862,27.6544385736862,27.6050400809098,27.6050400809098,464.58907367677,0.0,1.0
2024-12-26,28.5907,28.5907,28.51,28.51,1453,27.69289191022,27.69289191022,27.6147260598856,27.6147260598856,1500.1064978941,0.0,1.0
2024-12-27,28.4562,28.54,28.4562,28.54,353,27.562615492996,27.6437839968129,27.562615492996,27.6437839968129,364.444317795333,0.0,1.0
2024-12-30,28.5089,28.84,28.275,28.61,27673,27.6136606021983,27.9343633660856,27.3871055539553,27.7115858496432,28570.1631907938,0.0,1.0
2024-12-31,28.6248,28.6846,28.47,28.54,10290,27.7259210985273,27.7838432528023,27.5759821439826,27.6437839968129,10623.6034847421,0.0,1.0
2025-01-02,28.5852,28.64,28.33,28.33,13353,27.6875646217833,27.7406437865705,27.440378438322,27.440378438322,13785.9064462353,0.0,1.0
2025-01-03,28.617,28.67,28.5,28.67,3961,27.7183660349262,27.7697017234977,27.6050400809098,27.7697017234977,4089.4162685193,0.0,1.0
2025-01-06,28.7055,28.81,28.7,28.7742,2934,27.8040869488617,27.9053054291583,27.798759660425,27.8706296244251,3029.12076037253,0.0,1.0
2025-01-07,28.4448,28.67,28.4448,28.67,863,27.5515734769637,27.7697017234977,27.5515734769637,27.7697017234977,890.97860129567,0.0,1.0
2025-01-08,28.328,28.4897,28.23,28.24,28978,27.4384412425268,27.5950635225648,27.3435186485644,27.3532046275401,29917.4715044565,0.0,1.0
2025-01-10,28.19,28.43,28.09,28.39,17060,27.3047747326614,27.5372382280795,27.2079149429038,27.4984943121765,17613.0879931682,0.0,1.0
2025-01-13,28.12,28.3594,28.12,28.17,8241,27.236972879831,27.4688552165107,27.236972879831,27.2854027747098,8508.17456926725,0.0,1.0
2025-01-14,28.4113,28.4393,28.3503,28.4,3508,27.5191254473949,27.546246188527,27.4600409756428,27.5081802911523,3621.72993435135,0.0,1.0
2025-01-15,28.5511,28.84,28.48,28.49,8312,27.654535433476,27.9343633660856,27.5856681229583,27.5953541019341,8581.47640089179,0.0,1.0
2025-01-16,28.7126,29.04,28.7,28.845,3971,27.8109639939345,28.1280829456008,27.798759660425,27.9392063555735,4099.74047015655,0.0,1.0
2025-01-17,28.9185,28.9325,28.8,28.8,7275,28.0103983010453,28.0239586716114,27.8956194501826,27.8956194501826,7510.85669110778,0.0,1.0
2025-01-21,29.0575,29.07,28.12,28.12,10220,28.1450334088083,28.157140882528,27.236972879831,27.236972879831,10551.3340732813,0.0,1.0
2025-01-22,28.9269,29.16,28.8609,29.16,3078,28.0185345233849,28.2443146933099,27.9546070621449,28.2443146933099,3177.78926394911,0.0,1.0
2025-01-23,29.1031,29.13,28.9,28.99,4950,28.1892014729378,28.2152567563826,27.9924792399402,28.079653050722,5110.47981044447,0.0,1.0
2025-01-24,28.9893,29.1386,28.9893,29.1386,6428,28.0789750321937,28.2235866983017,28.0789750321937,28.2235866983017,6636.39681243172,0.0,1.0
2025-01-27,28.765,29.03,28.72,28.97,7634,27.8617185237674,28.118396966625,27.8181316183765,28.0602810927705,7881.49552988547,0.0,1.0
2025-01-28,28.9284,28.99,28.9101,28.9777,1989,28.0199874202313,28.079653050722,28.0022620787057,28.0677392965818,2053.48370565132,0.0,1.0
2025-01-29,28.95,28.9645,28.92,28.9645,1784,28.0409091348189,28.0549538043338,28.0118511978917,28.0549538043338,1841.83757208746,0.0,1.0
2025-01-30,29.143,29.143,29.075,29.14,1921,28.2278485290511,28.2278485290511,28.1619838720159,28.2249427353583,1983.27913451794,0.0,1.0
2025-01-31,28.8852,29.1396,28.8852,29.1396,1522,27.978143991056,28.2245552961993,27.978143991056,28.2245552961993,1571.34348919121,0.0,1.0
2025-02-03,28.848,28.93,28.67,28.93,1567,27.9421121492662,28.0215371768674,27.7697017234977,28.0215371768674,1617.80239655889,0.0,1.0
2025-02-04,28.91,28.93,28.67,28.67,2714,28.0021652189159,28.0215371768674,27.7697017234977,27.7697017234977,2801.98832435279,0.0,1.0
2025-02-05,29.0499,29.16,28.73,28.73,12721,28.1376720647868,28.2443146933099,27.8278175973523,27.8278175973523,13133.4169027604,0.0,1.0
2025-02-06,29.2046,29.23,29.161,29.23,936,28.2875141595417,28.3121165461402,28.2452832912074,28.3121165461402,966.345273247682,0.0,1.0
2025-02-07,29.12,29.23,29.05,29.14,9087,28.2055707774068,28.3121165461402,28.1377689245765,28.2249427353583,9381.60202777958,0.0,1.0
2025-02-10,29.1677,29.1901,29.1677,29.19,3423,28.2517728971212,28.2734694900269,28.2517728971212,28.2733726302371,3533.97422043463,0.0,1.0
2025-02-11,29.1602,29.1917,29.16,29.1917,1081,28.2445084128894,28.275019246663,28.2443146933099,28.275019246663,1116.04619698797,0.0,1.0
2025-02-12,29.17,29.17,28.27,28.27,4324,28.2540006722856,28.2540006722856,27.3822625644674,27.3822625644674,4464.1847879519,0.0,1.0
2025-02-13,29.176,29.18,29.176,29.18,892,28.2598122596711,28.2636866512614,28.2598122596711,28.2636866512614,920.918786043729,0.0,1.0
2025-02-14,29.3246,29.49,29.21,29.21,2378,28.4037459072508,28.5639519995099,28.2927445881887,28.2927445881887,2455.0951493408,0.0,1.0
2025-02-18,29.1102,29.43,27.53,28.08,6949,28.1960785180106,28.5058361256553,26.6655001202613,27.198228963928,7174.28771773304,0.0,1.0
2025-02-19,29.2917,29.42,29.123,29.42,2917,28.3718790364206,28.4961501466796,28.2084765710996,28.4961501466796,3011.56961758919,0.0,1.0
2025-02-20,29.2479,29.32,29.1933,29.32,2839,28.3294544485068,28.399290356922,28.2765690032991,28.399290356922,2931.04084481855,0.0,1.0
2025-02-21,29.0283,29.3899,29.0283,29.38,1906,28.1167503501991,28.4669953499625,28.1167503501991,28.4574062307765,1967.79283206205,0.0,1.0
2025-02-24,29.135,29.29,29.1,29.29,2417,28.2200997458705,28.3702324199947,28.1861988194553,28.3702324199947,2495.35953572611,0.0,1.0
2025-02-25,29.14,29.315,29.1101,29.315,1220,28.2249427353583,28.3944473674341,28.1959816582208,28.3944473674341,1259.55259974591,0.0,1.0
2025-02-26,29.14,29.3599,29.14,29.3599,788,28.2249427353583,28.4379374130353,28.2249427353583,28.4379374130353,813.547089016211,0.0,1.0
2025-02-27,29.0775,29.24,29.0754,29.24,2421,28.1644053667599,28.3218025251159,28.162371311175,28.3218025251159,2499.48921638102,0.0,1.0
2025-02-28,29.0605,29.14,29.0,29.07,6319,28.1479392025011,28.2249427353583,28.0893390296977,28.157140882528,6523.86301458556,0.0,1.0
2025-03-03,28.9484,29.3,28.9484,29.285,1802,28.0393593781828,28.3799183989705,28.0393593781828,28.3653894305068,1860.42113503453,0.0,1.0
2025-03-04,29.0461,29.24,28.7499,28.91,3194,28.133991392776,28.3218025251159,27.847092695514,28.0021652189159,3297.55000294134,0.0,1.0
2025-03-05,29.177,29.177,28.9,29.06,6624,28.2607808575687,28.2607808575687,27.9924792399402,28.1474549035523,6838.75116452204,0.0,1.0
2025-03-06,29.0195,29.05,29.0,29.05,3282,28.1082266887005,28.1377689245765,28.0893390296977,28.1377689245765,3388.40297734923,0.0,1.0
2025-03-07,29.08,29.1215,29.0001,29.1215,5320,28.1668268615038,28.2070236742532,28.0894358894875,28.2070236742532,5492.47527102314,0.0,1.0
2025-03-10,28.829,29.48,28.8,29.48,5214,27.9237087892123,28.5542660205341,27.8956194501826,28.5542660205341,5383.03873366817,0.0,1.0
2025-03-11,28.8795,29.01,28.76,28.86,6536,27.9726229830399,28.0990250086735,27.8568755342795,27.9537353240371,6747.89819011413,0.0,1.0
2025-03-12,28.99,28.99,28.88,28.88,1952,28.079653050722,28.079653050722,27.9731072819886,27.9731072819886,2015.28415959345,0.0,1.0
2025-03-13,28.832,29.076,28.832,29.076,1950,27.926614582905,28.1629524699135,27.926614582905,28.1629524699135,2013.219319266,0.0,1.0
2025-03-14,29.0969,29.14,29.0501,29.14,2560,28.1831961659728,28.2249427353583,28.1378657843663,28.2249427353583,2642.99561913896,0.0,1.0
2025-03-17,29.43,29.435,29.2,29.2,4557,28.5058361256553,28.5106791151432,28.2830586092129,28.2830586092129,4704.73868610009,0.0,1.0
2025-03-18,29.3653,29.75,29.3653,29.75,5023,28.4431678416822,28.8157874528796,28.4431678416822,28.8157874528796,5185.84648239647,0.0,1.0
2025-03-19,29.5125,29.5125,29.34,29.34,2285,28.5857454522053,28.5857454522053,28.4186623148735,28.4186623148735,2359.08007411427,0.0,1.0
2025-03-20,29.425,29.48,29.425,29.4733,1169,28.5009931361674,28.5542660205341,28.5009931361674,28.5477764146204,1206.89917139588,0.0,1.0
2025-03-21,29.48,29.66,29.4,29.5,16750,28.5542660205341,28.7286136420978,28.476778188728,28.5736379784856,17293.0377424131,0.0,1.0
2025-03-24,29.3337,29.5146,29.29,29.5146,5873,28.4125601481188,28.5877795077902,28.3702324199947,28.5877795077902,6063.4036215637,0.0,1.0
2025-03-25,29.035,29.19,29.0,29.19,5107,28.5423569640937,28.6947270460443,28.5079508165565,28.6947270460443,5195.1471697498,0.43270485,1.0
2025-03-26,28.8224,29.1513,28.8224,29.1513,10067,28.3333641936248,28.656683677196,28.3333641936248,28.656683677196,10240.7571094324,0.0,1.0
2025-03-27,28.9323,29.13,28.8,28.94,12816,28.4413994968917,28.6357450788376,28.311344259201,28.4489688493498,13037.205037696,0.0,1.0
2025-03-28,28.8675,28.96,28.81,28.96,3028,28.3776989723085,28.4686295050854,28.3211745870687,28.4686295050854,3080.26348737074,0.0,1.0
2025-03-31,29.1161,29.1399,28.54,28.88,36080,28.6220809231014,28.6454771034267,28.0557557346387,28.3899868821432,36702.7432709169,0.0,1.0
2025-04-01,29.0558,29.06,28.94,29.03,3940,28.5628040460587,28.5669327837632,28.4489688493498,28.5374418001598,4008.00466982851,0.0,1.0
2025-04-02,29.2822,29.2822,29.045,29.045,4976,28.7853626689852,28.7853626689852,28.5521872919615,28.5521872919615,5061.88610077834,0.0,1.0
2025-04-03,28.57,29.0693,28.54,29.0,8775,28.0852467182421,28.5760749886802,28.0557557346387,28.5079508165565,8926.45710095054,0.0,1.0
2025-04-04,27.7,28.39,27.54,28.39,8190,27.2300081937454,27.908300816622,27.0727229478609,27.908300816622,8331.35996088717,0.0,1.0
2025-04-07,27.22,27.588,27.15,27.16,3747,26.758152456092,27.1199085216262,26.6893401610176,26.6991704888853,3811.67347661102,0.0,1.0
2025-04-08,27.18,27.69,26.95,27.64,5393,26.7188311446209,27.2201778658776,26.492733603662,27.1710262265387,5486.08354933633,0.0,1.0
2025-04-09,27.8734,27.89,26.8,26.8,8449,27.4004660789726,27.4167844232331,26.3452786856453,26.3452786856453,8594.83031862465,0.0,1.0
2025-04-10,27.86,28.13,27.7756,28.13,3942,27.3872934396298,27.6527122920598,27.3043254724258,27.6527122920598,4010.03918996548,0.0,1.0
2025-04-11,28.1088,28.14,27.87,27.89,15982,27.6318719969801,27.6625426199276,27.3971237674976,27.4167844232331,16257.8504145176,0.0,1.0
2025-04-14,28.3727,28.4201,28.2955,28.38,1885,27.8912943494108,27.9378901035041,27.8154042182715,27.8984704887543,1917.53522909308,0.0,1.0
2025-04-15,28.3752,28.64,28.21,28.21,6560,27.8937519313777,28.1540590133165,27.731354915002,27.731354915002,6673.22604925763,0.0,1.0
2025-04-16,28.4911,28.7199,28.4306,28.5799,3645,28.0076854313653,28.23260333298,27.9482119477652,28.0949787428312,3707.91294962561,0.0,1.0
2025-04-17,28.7,28.7,28.45,28.45,5129,28.2130409805232,28.2130409805232,27.9672827838287,27.9672827838287,5217.52689125645,0.0,1.0
2025-04-21,28.348,28.96,28.185,28.96,10549,27.8670134395774,28.4686295050854,27.7067790953326,28.4686295050854,10731.0764624419,0.0,1.0
2025-04-22,28.6007,28.6799,28.49,28.49,809,28.1154258247961,28.1932820215089,28.0066040952998,28.0066040952998,822.963395403875,0.0,1.0
2025-04-23,28.618,29.05,28.51,29.05,13774,28.1324322920074,28.5571024558954,28.0262647510354,28.5571024558954,14011.740183304,0.0,1.0
2025-04-24,28.81,29.0189,28.4319,28.4319,12808,28.3211745870687,28.5265301362266,27.949489890388,27.949489890388,13029.0669571481,0.0,1.0
2025-04-25,28.74,29.08,28.7101,28.92,10955,28.2523622919943,28.5865934394987,28.2229696116696,28.4293081936143,11144.0840502465,0.0,1.0
2025-04-28,29.12,29.12,28.67,28.97,1979,28.6259147509699,28.6259147509699,28.1835499969198,28.4784598329532,2013.15767553061,0.0,1.0
2025-04-29,28.8626,29.26,28.8626,29.1,7522,28.3728821116532,28.7635393411187,28.3728821116532,28.6062540952343,7651.83023513962,0.0,1.0
2025-04-30,28.7947,29.118,28.58,28.9,10375,28.306134185431,28.6239486853963,28.0950770461098,28.4096475378787,10554.0732105256,0.0,1.0
2025-05-01,28.875,28.9299,28.875,28.89,742,28.3850717182093,28.4390402182034,28.3850717182093,28.399817210011,754.80697081542,0.0,1.0
2025-05-02,29.0532,29.0532,28.9908,29.05,1019,28.5602481608131,28.5602481608131,28.4989069149182,28.5571024558954,1036.5880097856,0.0,1.0
2025-05-05,29.0759,29.0759,28.9096,28.92,3633,28.5825630050729,28.5825630050729,28.4190846526318,28.4293081936143,3695.70582880381,0.0,1.0
2025-05-06,29.0573,29.0573,28.96,28.96,327,28.5642785952389,28.5642785952389,28.4686295050854,28.4686295050854,332.644042394396,0.0,1.0
2025-05-07,28.9571,29.45,28.9571,29.45,5936,28.4657787100037,28.9503155706065,28.4657787100037,28.9503155706065,6038.45576652337,0.0,1.0
2025-05-08,29.06,29.32,28.97,29.03,1697,28.5669327837632,28.8225213083254,28.4784598329532,28.5374418001598,1726.29033621801,0.0,1.0
2025-05-09,29.2593,29.5199,29.2593,29.42,3269,28.762851218168,29.0190295624023,28.762851218168,28.9208245870032,3325.42316387548,0.0,1.0
2025-05-12,29.36,29.89,29.29,29.89,5297,28.8618426197965,29.3828499967888,28.7930303247221,29.3828499967888,5388.42658276184,0.0,1.0
2025-05-13,29.575,29.6699,29.48,29.66,1983,29.0731946689538,29.166484480419,28.9798065542099,29.1567524558299,2017.22671580455,0.0,1.0
2025-05-14,29.3186,29.77,29.0601,29.77,33422,28.8211450624239,29.2648860623754,28.5670310870419,29.2648860623754,33998.8660088854,0.0,1.0
2025-05-15,29.4914,29.5017,29.35,29.35,1558,28.9910131279791,29.0011383656829,28.8520122919287,28.8520122919287,1584.89118669869,0.0,1.0
2025-05-16,29.5793,29.7,29.4401,29.68,2408,29.0774217099369,29.196073767301,28.9405835460174,29.1764131115654,2449.56224491042,0.0,1.0
2025-05-19,29.5391,29.8,29.295,29.8,5409,29.0379037919084,29.2943770459788,28.797945488656,29.2943770459788,5502.35971043209,0.0,1.0
2025-05-20,29.6961,29.6961,29.57,29.6278,3004,29.1922399394325,29.1922399394325,29.0682795050199,29.1250988000956,3055.84924572712,0.0,1.0
2025-05-21,29.57,29.6394,29.48,29.6394,1476,29.0682795050199,29.1365019804222,28.9798065542099,29.1365019804222,1501.47586108296,0.0,1.0
2025-05-22,29.48,29.5208,29.48,29.4801,2374,28.9798065542099,29.0199142919104,28.9798065542099,28.9799048574885,2414.97540258195,0.0,1.0
2025-05-23,29.5737,29.66,29.41,29.41,5733,29.0719167263309,29.1567524558299,28.9109942591354,28.9109942591354,5831.95197262104,0.0,1.0
2025-05-27,29.6195,29.7,29.615,29.615,4846,29.1169396279654,29.196073767301,29.1125159804249,29.1125159804249,4929.64229187536,0.0,1.0
2025-05-28,29.574,29.73,29.54,29.73,2088,29.072211636167,29.2255647509043,29.0387885214165,29.2255647509043,2124.03902299541,0.0,1.0
2025-05-29,29.645,29.6999,29.63,29.6999,1065,29.1420069640282,29.1959754640223,29.1272614722265,29.1959754640223,1083.38197293588,0.0,1.0
2025-05-30,29.65,29.73,29.6,29.73,1242,29.1469221279621,29.2255647509043,29.0977704886232,29.2255647509043,1263.43700505762,0.0,1.0
2025-06-02,29.66,29.7,29.635,29.7,1486,29.1567524558299,29.196073767301,29.1321766361604,29.196073767301,1511.64846176781,0.0,1.0
2025-06-03,29.88,30.0099,29.6304,29.65,2146,29.373019668921,29.5007156279234,29.1276546853412,29.1469221279621,2183.04010696751,0.0,1.0
2025-06-04,30.278,30.39,30.02,30.02,11682,29.7642667180586,29.8743663901777,29.5106442590699,29.5106442590699,11883.6321200347,0.0,1.0
2025-06-05,29.8998,30.22,29.79,30.01,6179,29.3924837180992,29.7072508164254,29.284546718111,29.5008139312021,6285.64996316506,0.0,1.0
2025-06-06,30.1436,30.49,30.0862,30.49,1407,29.6321471115156,29.9726696688554,29.5757210295546,29.9726696688554,1431.28491635754,0.0,1.0
2025-06-09,29.98,30.41,29.93,30.22,12536,29.4713229475988,29.8940270459132,29.4221713082599,29.7072508164254,12752.3722185203,0.0,1.0
2025-06-10,30.27,30.43,29.91,30.33,13592,29.7564024557643,29.9136877016488,29.4025106525243,29.815384422971,13826.5988508399,0.0,1.0
2025-06-11,30.1464,30.45,30.11,30.36,4475,29.6348996033186,29.9333483573843,29.5991172098799,29.8448754065743,4552.23880646766,0.0,1.0
2025-06-12,30.4,30.43,30.27,30.4,2888,29.8841967180454,29.9136877016488,29.7564024557643,29.8841967180454,2937.84707778293,0.0,1.0
2025-06-13,30.295,30.38,30.27,30.32,1738,29.7809782754338,29.8645360623099,29.7564024557643,29.8055540951032,1767.99799902587,0.0,1.0
2025-06-16,30.3018,30.5,30.25,30.5,7379,29.7876628983839,29.9824999967232,29.7367418000288,29.9824999967232,7506.36204534633,0.0,1.0
2025-06-17,30.3436,30.43,30.3436,30.43,2449,29.8287536688712,29.9136877016488,29.8287536688712,29.9136877016488,2491.26990771828,0.0,1.0
2025-06-18,30.3981,30.45,30.39,30.39,1367,29.8823289557506,29.9333483573843,29.8743663901777,29.8743663901777,1390.59451361816,0.0,1.0
2025-06-20,30.3291,30.72,30.3,30.72,4520,29.8144996934629,30.1987672098143,29.7858934393677,30.1987672098143,4598.01550954946,0.0,1.0
2025-06-23,30.4109,30.62,30.345,30.62,36796,29.8949117754213,30.1004639311366,29.8301299147727,30.1004639311366,37431.1014799518,0.0,1.0
2025-06-24,30.2811,30.37,30.1,30.1,3032,30.0082829806548,30.0963820377228,29.8288145978089,29.8288145978089,3059.56509604991,0.245128,1.0
2025-06-25,30.34,30.4,30.23,30.3325,6901,30.0666523221768,30.1261117532688,29.9576433651748,30.0592198932903,6963.73968596319,0.0,1.0
2025-06-26,30.42,30.58,30.3283,30.37,7561,30.1459315636328,30.3044900465447,30.0550577331139,30.0963820377228,7629.74000370492,0.0,1.0
2025-06-27,30.4789,30.59,30.16,30.16,2465,30.2043009051547,30.3143999517267,29.8882740289009,29.8882740289009,2487.41027762633,0.0,1.0
2025-06-30,30.551,30.551,30.35,30.375,3970,30.2757513215169,30.2757513215169,30.0765622273588,30.1013369903138,4006.09282035559,0.0,1.0
2025-07-01,30.4995,30.55,30.3801,30.45,7123,30.2247153098296,30.2747603309987,30.1063910419566,30.1756612791788,7187.75797465815,0.0,1.0
2025-07-02,30.594,30.6199,30.44,30.5,2794,30.3183639137995,30.3440305682209,30.1657513739968,30.2252108050887,2819.40134510668,0.0,1.0
2025-07-03,30.6588,30.71,30.6101,30.6101,1220,30.3825800993788,30.4333188139107,30.3343188611425,30.3343188611425,1231.09149643169,0.0,1.0
2025-07-07,30.4733,30.66,30.45,30.58,15738,30.1987513582528,30.3837692880007,30.1756612791788,30.3044900465447,15881.0803039688,0.0,1.0
2025-07-08,30.29,30.6279,30.225,30.225,14530,30.0171027962668,30.3519584923665,29.9526884125838,29.9526884125838,14662.0979042233,0.0,1.0
2025-07-09,30.4528,30.49,30.27,30.49,2785,30.1784360526297,30.2153008999067,29.9972829859028,30.2153008999067,2810.31952259202,0.0,1.0
2025-07-10,30.5486,30.8478,30.4,30.4,8751,30.2733729442732,30.5698773073186,30.1261117532688,30.1261117532688,8830.5587584211,0.0,1.0
2025-07-11,30.567,30.68,30.25,30.25,8519,30.2916071698081,30.4035890983647,29.9774631755388,29.9774631755388,8596.44955582097,0.0,1.0
2025-07-14,30.536,30.65,30.48,30.65,16221,30.2608864637439,30.3738593828187,30.2053909947247,30.3738593828187,16368.4714455889,0.0,1.0
2025-07-15,30.389,30.4681,30.2801,30.41,7287,30.1152108575686,30.1935982075582,30.0072919901366,30.1360216584508,7353.24896270305,0.0,1.0
2025-07-16,30.4568,30.5199,30.3413,30.3413,1367,30.1824000147025,30.2449315164009,30.0679406098505,30.0679406098505,1379.4279308378,0.0,1.0
2025-07-17,30.57,30.59,30.48,30.5399,9482,30.2945801413627,30.3143999517267,30.2053909947247,30.2647513267649,9568.20456488959,0.0,1.0
2025-07-18,30.5197,30.635,30.5,30.635,1540,30.2447333182973,30.3589945250457,30.2252108050887,30.3589945250457,1554.00074139738,0.0,1.0
2025-07-21,30.4951,30.5199,30.0,30.0,6427,30.2203549515496,30.2449315164009,29.7297155459889,29.7297155459889,6485.43036685776,0.0,1.0
2025-07-22,30.73,30.73,30.44,30.44,5617,30.4531386242747,30.4531386242747,30.1657513739968,30.1657513739968,5668.06634053836,0.0,1.0
2025-07-23,30.925,31.01,30.7701,30.81,10875,30.6463817753236,30.7306159693706,30.4928773440545,30.5324178657306,10973.8688718808,0.0,1.0
2025-07-24,30.891,30.9399,30.85,30.89,3091,30.6126880977048,30.6611475340448,30.5720574864586,30.6116971071866,3119.10148809045,0.0,1.0
2025-07-25,30.6845,30.88,30.51,30.51,3518,30.4080485556966,30.6017872020046,30.2351207102707,30.2351207102707,3549.98351184154,0.0,1.0
2025-07-28,30.6999,31.0,30.62,31.0,4638,30.4233098096768,30.7207060641886,30.3441296672727,30.7207060641886,4680.16586922147,0.0,1.0
2025-07-29,30.7,30.72,30.62,30.64,2847,30.4234089087287,30.4432287190927,30.3441296672727,30.3639494776367,2872.88318880411,0.0,1.0
2025-07-30,30.5129,30.75,30.45,30.7,1518,30.2379945827735,30.4729584346386,30.1756612791788,30.4234089087287,1531.80073080599,0.0,1.0
2025-07-31,30.4149,30.4546,30.4149,30.4546,1125,30.1408775119899,30.1802198355625,30.1408775119899,30.1802198355625,1135.2278143325,0.0,1.0
2025-08-01,30.3604,30.45,30.33,30.45,2386,30.0868685287481,30.1756612791788,30.0567424169948,30.1756612791788,2407.69205777542,0.0,1.0
2025-08-04,30.59,30.84,30.52,30.84,4210,30.3143999517267,30.5621475812766,30.2450306154527,30.5621475812766,4248.27475407985,0.0,1.0
2025-08-05,30.75,30.755,29.99,29.99,2204,30.4729584346386,30.4779133872296,29.7198056408069,29.7198056408069,2224.03742470119,0.0,1.0
2025-08-06,30.6199,30.72,30.5901,30.72,4815,30.3440305682209,30.4432287190927,30.3144990507785,30.4432287190927,4858.7750453431,0.0,1.0
2025-08-07,30.6871,30.7699,30.65,30.75,3327,30.4106251310439,30.4926791459508,30.3738593828187,30.4729584346386,3357.24705625265,0.0,1.0
2025-08-08,30.7909,30.9399,30.6501,30.84,5689,30.513489946833,30.6611475340448,30.3739584818705,30.5621475812766,5740.72092065565,0.0,1.0
2025-08-11,30.9484,31.07,30.83,31.07,1916,30.6695709534495,30.7900754004625,30.5522376760946,30.7900754004625,1933.41910423206,0.0,1.0
2025-08-12,31.0,31.11,31.0,31.08,1556,30.7207060641886,30.8297150211905,30.7207060641886,30.7999853056445,1570.14620364566,0.0,1.0
2025-08-13,31.1698,31.2177,31.07,31.15,4293,30.8889762541788,30.9364447000006,30.7900754004625,30.8693546419185,4332.02933949283,0.0,1.0
2025-08-14,31.03,31.04479,30.9601,31.02,1343,30.7504357797345,30.7650925294987,30.6811655425124,30.7405258745525,1355.20973746538,0.0,1.0
2025-08-15,31.065,31.1,31.0113,31.1,4910,30.7851204478715,30.8198051160085,30.7319042570442,30.8198051160085,4954.6387274423,0.0,1.0
2025-08-18,31.0263,31.0263,31.0263,31.0263,315,30.7467691148172,30.7467691148172,30.7467691148172,30.7467691148172,317.8637880131,0.0,1.0
2025-08-19,30.955,31.1,30.955,30.96,9888,30.6761114908696,30.8198051160085,30.6761114908696,30.6810664434606,9977.89566943979,0.0,1.0
2025-08-20,31.0759,31.09,30.765,30.765,2846,30.7959222445199,30.8098952108265,30.4878232924116,30.4878232924116,2871.8740974136,0.0,1.0
2025-08-21,31.12,31.355,31.0898,31.13,5023,30.8396249263725,31.0725076981494,30.8096970127229,30.8495348315545,5068.66605457081,0.0,1.0
2025-08-22,31.4729,31.51,31.2601,31.35,1962,31.1893454802452,31.2261112284704,30.9784626979723,31.0675527455584,1979.83730819588,0.0,1.0
2025-08-25,31.2652,31.65,31.2,31.65,2767,30.9835167496151,31.3648499010183,30.9189041678285,31.3648499010183,2792.15587756269,0.0,1.0
2025-08-26,31.3513,31.3513,30.73,30.97,5434,31.0688410332321,31.0688410332321,30.4531386242747,30.6909763486426,5483.40261607361,0.0,1.0
2025-08-27,31.3856,31.3856,31.2701,31.35,1870,31.1028320080063,31.1028320080063,30.9883726031543,31.0675527455584,1887.00090026825,0.0,1.0
2025-08-28,31.465,31.465,31.4475,31.4475,1133,31.1815166551514,31.1815166551514,31.1641743210829,31.1641743210829,1143.30054545664,0.0,1.0
2025-08-29,31.5321,31.76,31.3401,31.76,3226,31.2480121189226,31.4738588580203,31.0577419394282,31.4738588580203,3255.32882581035,0.0,1.0
2025-09-02,31.3912,31.3912,31.33,31.33,1197,31.1083815549083,31.1083815549083,31.0477329351944,31.0477329351944,1207.88239444978,0.0,1.0
2025-09-03,31.3778,31.4399,31.36,31.3939,2793,31.0951022819644,31.1566427931446,31.0774626507404,31.1110572293074,2818.39225371615,0.0,1.0
2025-09-04,31.4939,31.4939,31.295,31.295,609,31.2101562811274,31.2101562811274,31.0130482670574,31.0130482670574,614.536656825327,0.0,1.0
2025-09-05,31.5893,31.66,31.56,31.65,2292,31.3046967765636,31.3747598062003,31.2756607543803,31.3648499010183,2312.83746706675,0.0,1.0
2025-09-08,31.7733,32.0,31.6501,32.0,1676,31.4870390319123,31.7116965823882,31.3649490000701,31.7116965823882,1691.2371705078,0.0,1.0
2025-09-09,31.76,31.8,31.6,31.75,7441,31.4738588580203,31.5134984787483,31.3153003751083,31.4639489528383,7508.64903684279,0.0,1.0
2025-09-10,31.8134,31.8715,31.72,31.8299,2278,31.5267777516921,31.5843543007995,31.4342192372923,31.5431290952424,2298.7101875995,0.0,1.0
2025-09-11,31.93,31.93,31.93,31.93,128,31.6423272461142,31.6423272461142,31.6423272461142,31.6423272461142,129.163697986276,0.0,1.0
2025-09-12,31.9543,32.0,31.871387,32.0,7861,31.6664083157065,31.7116965823882,31.584242318871,31.7116965823882,7932.46742086025,0.0,1.0
2025-09-15,31.9367,32.1299,31.9001,32.1299,3484,31.6489668825861,31.8404262507023,31.61269662962,31.8404262507023,3515.67440456395,0.0,1.0
2025-09-16,31.9721,32.12,31.7501,31.8,15931,31.6840479469304,31.8306154445721,31.4640480518901,31.5134984787483,16075.8349423388,0.0,1.0
2025-09-17,31.9955,32.21,31.9708,32.21,1232,31.7072371250563,31.9198045912101,31.6827596592568,31.9198045912101,1243.2005931179,0.0,1.0
2025-09-18,32.103,32.35,31.968,32.35,3147,31.8137686057627,32.0585432637581,31.6799848858058,32.0585432637581,3175.61060595946,0.0,1.0
2025-09-19,32.0633,32.11,31.96,31.96,3648,31.7744262821902,31.8207055393901,31.6720569616602,31.6720569616602,3681.16539260886,0.0,1.0
2025-09-22,32.025,32.0499,31.98,32.0499,1102,31.7364713453432,31.7611470092463,31.6918767720242,31.7611470092463,1112.01871235059,0.0,1.0
2025-09-23,32.06,32.28,31.91,31.91,14735,32.06,32.28,31.91,31.91,14735,0.29146998,1.0
2025-09-24,31.9433,31.97,31.68,31.68,6654,31.9433,31.97,31.68,31.68,6654,0.0,1.0
2025-09-25,32.0106,32.36,31.93,32.36,29067,32.0106,32.36,31.93,32.36,29067,0.0,1.0
2025-09-26,31.73,31.79,31.62,31.78,9924,31.73,31.79,31.62,31.78,9924,0.0,1.0
2025-09-29,31.665,31.795,31.61,31.73,10153,31.665,31.795,31.61,31.73,10153,0.0,1.0
2025-09-30,31.5698,31.61,31.5542,31.57,926,31.5698,31.61,31.5542,31.57,926,0.0,1.0
2025-10-01,31.8256,31.85,31.56,31.56,1751,31.8256,31.85,31.56,31.56,1751,0.0,1.0
2025-10-02,31.79,32.05,31.62,32.01,4959,31.79,32.05,31.62,32.01,4959,0.0,1.0
2025-10-03,31.7724,31.93,31.75,31.75,3340,31.7724,31.93,31.75,31.75,3340,0.0,1.0
2025-10-06,31.7405,31.8399,31.7405,31.79,5648,31.7405,31.8399,31.7405,31.79,5648,0.0,1.0
2025-10-07,31.565,31.73,31.5,31.73,12667,31.565,31.73,31.5,31.73,12667,0.0,1.0
2025-10-08,31.6877,31.71,31.44,31.71,6242,31.6877,31.71,31.44,31.71,6242,0.0,1.0
2025-10-09,31.51,31.68,31.39,31.68,6102,31.51,31.68,31.39,31.68,6102,0.0,1.0
2025-10-10,31.2101,31.53,31.21,31.53,3382,31.2101,31.53,31.21,31.53,3382,0.0,1.0
2025-10-13,31.575,31.68,31.4,31.41,12890,31.575,31.68,31.4,31.41,12890,0.0,1.0
2025-10-14,31.5972,31.71,31.425,31.425,10365,31.5972,31.71,31.425,31.425,10365,0.0,1.0
2025-10-15,31.7405,31.93,31.64,31.93,4698,31.7405,31.93,31.64,31.93,4698,0.0,1.0
2025-10-16,31.6278,31.82,31.2,31.2,1866,31.6278,31.82,31.2,31.2,1866,0.0,1.0
2025-10-17,31.61,31.7,31.36,31.39,4146,31.61,31.7,31.36,31.39,4146,0.0,1.0
2025-10-20,31.7658,31.87,31.65,31.65,1827,31.7658,31.87,31.65,31.65,1827,0.0,1.0
2025-10-21,31.6928,31.78,31.49,31.78,12137,31.6928,31.78,31.49,31.78,12137,0.0,1.0
2025-10-22,31.7496,31.77,31.56,31.73,7047,31.7496,31.77,31.56,31.73,7047,0.0,1.0
2025-10-23,31.7849,31.7849,31.7,31.72,1041,31.7849,31.7849,31.7,31.72,1041,0.0,1.0
2025-10-24,31.9575,31.99,31.87,31.87,2933,31.9575,31.99,31.87,31.87,2933,0.0,1.0
2025-10-27,32.02,32.09,31.975,32.09,4650,32.02,32.09,31.975,32.09,4650,0.0,1.0
2025-10-28,32.065,32.1,32.02,32.1,4196,32.065,32.1,32.02,32.1,4196,0.0,1.0
2025-10-29,31.8499,32.11,31.7801,32.11,1389,31.8499,32.11,31.7801,32.11,1389,0.0,1.0
2025-10-30,31.785,32.02,31.785,31.834,13694,31.785,32.02,31.785,31.834,13694,0.0,1.0
2025-10-31,31.9221,32.13,31.89,32.13,3436,31.9221,32.13,31.89,32.13,3436,0.0,1.0
2025-11-03,31.9,32.19,31.81,32.19,4972,31.9,32.19,31.81,32.19,4972,0.0,1.0
2025-11-04,31.63,31.9,31.41,31.41,2770,31.63,31.9,31.41,31.41,2770,0.0,1.0
2025-11-05,31.8183,31.8889,31.78,31.8,3395,31.8183,31.8889,31.78,31.8,3395,0.0,1.0
2025-11-06,31.7089,32.0,31.7089,32.0,1515,31.7089,32.0,31.7089,32.0,1515,0.0,1.0
2025-11-07,31.8911,31.98,31.8,31.88,6250,31.8911,31.98,31.8,31.88,6250,0.0,1.0
2025-11-10,32.155,32.1599,32.0315,32.06,4081,32.155,32.1599,32.0315,32.06,4081,0.0,1.0
2025-11-11,32.1294,32.2627,32.1294,32.236724,5151,32.1294,32.2627,32.1294,32.236724,5151,0.0,1.0
2025-11-12,32.3154,32.4225,32.2,32.4225,6913,32.3154,32.4225,32.2,32.4225,6913,0.0,1.0
2025-11-13,32.0981,32.42,32.05,32.42,7126,32.0981,32.42,32.05,32.42,7126,0.0,1.0
2025-11-14,32.1287,32.18,32.03,32.03,5021,32.1287,32.18,32.03,32.03,5021,0.0,1.0
2025-11-17,32.2,32.45,31.9701,32.1004,12326,32.2,32.45,31.9701,32.1004,12326,0.0,1.0
2025-11-18,31.945,32.04,31.88,31.88,5008,31.945,32.04,31.88,31.88,5008,0.0,1.0
2025-11-19,32.0207,32.15,31.9675,32.052,5400,32.0207,32.15,31.9675,32.052,5400,0.0,1.0
2025-11-20,31.6637,32.0415,31.66,32.0415,5971,31.6637,32.0415,31.66,32.0415,5971,0.0,1.0
2025-11-21,31.9089,31.9089,31.5313,31.5313,1983,31.9089,31.9089,31.5313,31.5313,1983,0.0,1.0
2025-11-24,31.9797,32.13,31.89,32.13,3105,31.9797,32.13,31.89,32.13,3105,0.0,1.0
2025-11-25,31.9751,32.02,31.9101,31.97,6146,31.9751,32.02,31.9101,31.97,6146,0.0,1.0
2025-11-26,32.2898,32.2898,31.96,31.96,2106,32.2898,32.2898,31.96,31.96,2106,0.0,1.0