date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-04,24.98,24.9811,24.906,24.9811,66484,19.1617442771336,19.1625880689152,19.1049801027337,19.1625880689152,86671.1451724078,0.0,1.0
2014-11-05,25.0079,25.61,24.9565,25.61,72703,19.1831459050492,19.64500684297,19.1437178163444,19.64500684297,94778.4770391307,0.0,1.0
2014-11-06,24.9192,25.3,24.9192,25.3,28890,19.1151056041132,19.407210977241,19.1151056041132,19.407210977241,37662.1350103914,0.0,1.0
2014-11-07,24.94,25.04,24.91,25.04,5401,19.1310609396201,19.2077692834037,19.1080484364851,19.2077692834037,7040.95504296036,0.0,1.0
2014-11-10,25.03,25.1,24.98,25.1,10170,19.2000984490253,19.2537942896738,19.1617442771336,19.2537942896738,13258.010143845,0.0,1.0
2014-11-11,25.06,25.39,25.0189,25.39,247772,19.2231109521604,19.4762484866462,19.1915838228654,19.4762484866462,323005.279189848,0.0,1.0
2014-11-12,24.99,25.07,24.9769,25.03,194594,19.1694151115119,19.2307817865388,19.1593663184763,19.2000984490253,253680.356532091,0.0,1.0
2014-11-13,25.02,25.1,24.969,25.1,60838,19.192427614647,19.2537942896738,19.1533063593174,19.2537942896738,79310.7985379783,0.0,1.0
2014-11-14,25.0,25.08,24.95,25.08,35257,19.1770859458903,19.2384526209171,19.1387317739985,19.2384526209171,45962.4054711447,0.0,1.0
2014-11-17,25.03,25.037,24.98,25.0,66926,19.2000984490253,19.2054680330902,19.1617442771336,19.1770859458903,87247.3536762016,0.0,1.0
2014-11-18,25.14,25.15,25.0685,25.14,46166,19.2844776271873,19.2921484615656,19.229631161382,19.2844776271873,60183.8049459927,0.0,1.0
2014-11-19,25.05,25.17,25.03,25.17,26069,19.2154401177821,19.3074901303223,19.2000984490253,19.3074901303223,33984.5689714743,0.0,1.0
2014-11-20,25.06,25.08,25.02,25.05,16496,19.2231109521604,19.2384526209171,19.192427614647,19.2154401177821,21504.8313994952,0.0,1.0
2014-11-21,25.2,25.25,25.07,25.25,54525,19.3305026334574,19.3688568053492,19.2307817865388,19.3688568053492,71080.9245912632,0.0,1.0
2014-11-24,25.24,25.3,25.21,25.3,20349,19.3611859709708,19.407210977241,19.3381734678358,19.407210977241,26527.7530400296,0.0,1.0
2014-11-25,25.2899,25.31,25.229,25.2405,21843,19.3994634345188,19.4148818116193,19.3527480531546,19.3615695126897,28475.3899284175,0.0,1.0
2014-11-26,25.42,25.42,25.33,25.42,34799,19.4992609897812,19.4992609897812,19.430223480376,19.4992609897812,45365.3387409697,0.0,1.0
2014-11-28,25.42,25.4999,25.4101,25.42,16901,19.4992609897812,19.5605509564643,19.4916668637467,19.4992609897812,22032.8052547811,0.0,1.0
2014-12-01,25.32,26.0,25.301,26.0,39649,19.4225526459977,19.9441693837259,19.4079780606788,19.9441693837259,51687.9886129113,0.0,1.0
2014-12-02,25.33,25.45,25.2699,25.45,16834,19.430223480376,19.5222734929163,19.3841217657621,19.5222734929163,21945.4614318079,0.0,1.0
2014-12-03,25.4,25.41,25.3246,25.41,21237,19.4839193210245,19.4915901554029,19.4260812298117,19.4915901554029,27685.384604212,0.0,1.0
2014-12-04,25.39,25.39,25.3164,25.38,7481,19.4762484866462,19.4762484866462,19.4197911456215,19.4685776522678,9752.5244725766,0.0,1.0
2014-12-05,25.33,25.35,25.3101,25.35,5718,19.430223480376,19.4455651491327,19.4149585199631,19.4455651491327,7454.20865314706,0.0,1.0
2014-12-08,25.2999,25.4099,25.26,25.26,61363,19.4071342688972,19.4915134470591,19.3765276397275,19.3765276397275,79995.2090911266,0.0,1.0
2014-12-09,25.3043,25.3225,25.2,25.3,27136,19.4105094360237,19.4244703545923,19.3305026334574,19.407210977241,35375.5519433015,0.0,1.0
2014-12-10,25.1518,25.299,25.1518,25.284,7669,19.2935292117537,19.4064438938031,19.2935292117537,19.3949376422356,9997.60863256118,0.0,1.0
2014-12-11,25.24,25.5,25.24,25.5,21568,19.3611859709708,19.5606276648081,19.3611859709708,19.5606276648081,28116.8891624826,0.0,1.0
2014-12-12,25.1,25.24,25.1,25.24,12800,19.2537942896738,19.3611859709708,19.2537942896738,19.3611859709708,16686.581105331,0.0,1.0
2014-12-15,24.91,25.11,24.8,25.11,36461,19.1080484364851,19.2614651240522,19.0236692583232,19.2614651240522,47531.9870063649,0.0,1.0
2014-12-16,24.88,25.044,24.82,24.88,23251,19.08503593335,19.210837617155,19.0390109270799,19.08503593335,30310.9138500039,0.0,1.0
2014-12-17,25.1599,25.1599,24.61,24.86,7716,19.2997425876002,19.2997425876002,18.8779234051344,19.0696942645933,10058.8796725573,0.0,1.0
2014-12-18,25.33,25.34,25.2104,25.34,7820,19.430223480376,19.4378943147544,19.3384803012109,19.4378943147544,10194.4581440381,0.0,1.0
2014-12-19,25.4499,25.4499,25.361,25.3616,8978,19.5221967845725,19.5221967845725,19.4540030669489,19.4544633170116,11704.072278411,0.0,1.0
2014-12-22,25.59,25.59,25.4868,25.5,4285,19.6296651742133,19.6296651742133,19.5505021634286,19.5606276648081,5586.0937528393,0.0,1.0
2014-12-23,25.4999,25.617,25.4965,25.617,9454,19.5605509564643,19.6503764270348,19.5579428727757,19.6503764270348,12324.6045132655,0.0,1.0
2014-12-24,25.5,25.59,25.481,25.59,2704,19.5606276648081,19.6296651742133,19.5460530794892,19.6296651742133,3525.04025850116,0.0,1.0
2014-12-26,25.635,25.65,25.5,25.5,7447,19.6641839289159,19.6756901804834,19.5606276648081,19.5606276648081,9708.20074151558,0.0,1.0
2014-12-29,25.4,25.41,25.3401,25.39,32426,19.6940334467324,19.7017870032075,19.6475896434466,19.6862798902573,41820.8084305175,0.273913,1.0
2014-12-30,25.32,25.41,25.31,25.39,6965,19.6320049949317,19.7017870032075,19.6242514384566,19.6862798902573,8982.97448709535,0.0,1.0
2014-12-31,25.13,25.3699,25.13,25.3,14924,19.4846874219049,19.6706952417424,19.4846874219049,19.6164978819815,19247.9413130526,0.0,1.0
2015-01-02,25.242,25.25,25.15,25.15,27143,19.5715272544259,19.577730099606,19.5001945348551,19.5001945348551,35007.1610198464,0.0,1.0
2015-01-05,25.12,25.22,25.1,25.22,13785,19.4769338654298,19.5544694301807,19.4614267524796,19.5544694301807,17778.9380193266,0.0,1.0
2015-01-06,25.129,25.244,25.0705,25.13,12821,19.4839120662574,19.573077965721,19.4385537608781,19.4846874219049,16535.6376021608,0.0,1.0
2015-01-07,25.295,25.3626,25.15,25.15,7891,19.6126211037439,19.6650351455155,19.5001945348551,19.5001945348551,10177.2651367796,0.0,1.0
2015-01-08,25.48,25.52,25.4219,25.52,28566,19.7560618985331,19.7870761244335,19.7110137354128,19.7870761244335,36842.4478389615,0.0,1.0
2015-01-09,25.4225,25.4658,25.38,25.428,16494,19.7114789488013,19.7450518483385,19.6785263337822,19.7157434048626,21272.8185484783,0.0,1.0
2015-01-12,25.416,25.44,25.3601,25.39,18887,19.7064391370925,19.7250476726328,19.6630967563968,19.6862798902573,24359.1441690984,0.0,1.0
2015-01-13,25.39,25.6,25.3236,25.5069,8841,19.6862798902573,19.8491045762342,19.6347962752627,19.7769189654511,11402.5093238206,0.0,1.0
2015-01-14,25.4656,25.4799,25.4,25.41,22384,19.744896777209,19.7559843629684,19.6940334467324,19.7017870032075,28869.3325081325,0.0,1.0
2015-01-15,25.51,25.61,25.46,25.61,29804,19.7793225679584,19.8568581327093,19.7405547855829,19.8568581327093,38439.1344742843,0.0,1.0
2015-01-16,25.64,25.64,25.47,25.56,6629,19.8801188021346,19.8801188021346,19.748308342058,19.8180903503338,8549.62496409981,0.0,1.0
2015-01-20,25.67,25.87,25.6014,25.87,16834,19.9033794715599,20.0584506010617,19.8501900741407,20.0584506010617,21711.3269943666,0.0,1.0
2015-01-21,25.686,25.86,25.65,25.86,23350,19.91578516192,20.0506970445866,19.8878723586097,20.0506970445866,30115.2123867447,0.0,1.0
2015-01-22,25.86,25.862,25.69,25.6905,21478,20.0506970445866,20.0522477558816,19.91888658451,19.9192742623338,27700.8364729123,0.0,1.0
2015-01-23,25.9099,25.95,25.88,25.95,45512,20.0893872913973,20.1204790528624,20.0662041575368,20.1204790528624,58698.2246743266,0.0,1.0
2015-01-26,25.9899,26.03,25.85,26.03,23320,20.151415743198,20.1825075046631,20.0429434881115,20.1825075046631,30076.5204650487,0.0,1.0
2015-01-27,25.92,26.07,25.874,26.07,35294,20.0972183834371,20.2135217305635,20.0615520236517,20.2135217305635,45519.7561446583,0.0,1.0
2015-01-28,25.8499,26.02,25.8499,26.019,33862,20.0428659525468,20.1747539481881,20.0428659525468,20.1739785925405,43672.8617490341,0.0,1.0
2015-01-29,25.95,25.99,25.758,25.99,90802,20.1204790528624,20.1514932787628,19.9716107685407,20.1514932787628,117110.129128103,0.0,1.0
2015-01-30,25.8,25.94,25.8,25.94,24123,20.004175705736,20.1127254963873,20.004175705736,20.1127254963873,31112.1742357792,0.0,1.0
2015-02-02,25.88,26.39,25.601,26.18,54714,20.0662041575368,20.4616355377664,19.8498799318817,20.2988108517895,70566.3267892226,0.0,1.0
2015-02-03,25.9,25.95,25.7805,25.95,20851,20.081711270487,20.1204790528624,19.9890562706096,20.1204790528624,26892.1753094652,0.0,1.0
2015-02-04,25.81,25.96,25.8,25.96,29187,20.0119292622111,20.1282326093375,20.004175705736,20.1282326093375,37643.3706180694,0.0,1.0
2015-02-05,25.87,25.92,25.78,25.78,18410,20.0584506010617,20.0972183834371,19.9886685927859,19.9886685927859,23743.9426141315,0.0,1.0
2015-02-06,25.52,25.91,25.52,25.91,22342,19.7870761244335,20.0894648269621,19.7870761244335,20.0894648269621,28815.163817758,0.0,1.0
2015-02-09,25.49,25.59,25.43,25.57,19382,19.7638154550082,19.8413510197591,19.7172941161577,19.8258439068089,24997.5608770829,0.0,1.0
2015-02-10,25.58,25.58,25.45,25.5099,9330,19.833597463284,19.833597463284,19.7328012291078,19.7792450323936,12033.1876474659,0.0,1.0
2015-02-11,25.53,25.5579,25.4899,25.5,15546,19.7948296809086,19.8164621034741,19.7637379194435,19.7715690114833,20050.1538228836,0.0,1.0
2015-02-12,25.71,25.71,25.5999,25.6,10773,19.9343936974602,19.9343936974602,19.8490270406695,19.8491045762342,13894.269081045,0.0,1.0
2015-02-13,25.6382,25.7099,25.62,25.7099,13422,19.8787231619691,19.9343161618955,19.8646116891844,19.9343161618955,17310.7657668046,0.0,1.0
2015-02-17,25.562,25.65,25.561,25.65,82270,19.8196410616289,19.8878723586097,19.8188657059814,19.8878723586097,106106.146597751,0.0,1.0
2015-02-18,25.66,25.68,25.5501,25.63,6112,19.8956259150848,19.9111330280349,19.8104143294235,19.8723652456595,7882.83418020486,0.0,1.0
2015-02-19,25.56,25.66,25.56,25.64,9468,19.8180903503338,19.8956259150848,19.8180903503338,19.8801188021346,12211.1704872677,0.0,1.0
2015-02-20,25.638,25.68,25.55,25.56,8110,19.8785680908396,19.9111330280349,19.8103367938588,19.8180903503338,10459.7161651606,0.0,1.0
2015-02-23,25.75,25.75,25.65,25.65,16678,19.9654079233606,19.9654079233606,19.8878723586097,19.8878723586097,21510.1290015472,0.0,1.0
2015-02-24,25.796,25.7999,25.7,25.71,16577,20.001074283146,20.0040981701713,19.9266401409851,19.9343936974602,21379.866198504,0.0,1.0
2015-02-25,25.805,25.93,25.805,25.93,16589,20.0080524839736,20.1049719399122,20.0080524839736,20.1049719399122,21395.3429671824,0.0,1.0
2015-02-26,25.69,25.79,25.69,25.78,7642,19.91888658451,19.996422149261,19.91888658451,19.9886685927859,9856.12218670251,0.0,1.0
2015-02-27,25.79,25.795,25.72,25.72,13183,19.996422149261,20.0002989274985,19.9421472539353,19.9421472539353,17002.5201239595,0.0,1.0
2015-03-02,25.75,25.84,25.7105,25.84,22288,19.9654079233606,20.0351899316364,19.934781375284,20.0351899316364,28745.5183587052,0.0,1.0
2015-03-03,25.67,25.75,25.571,25.75,26774,19.9033794715599,19.9654079233606,19.8266192624565,19.9654079233606,34531.2503829851,0.0,1.0
2015-03-04,25.5867,25.64,25.5,25.64,8477,19.8387923461223,19.8801188021346,19.7715690114833,19.8801188021346,10933.0473405754,0.0,1.0
2015-03-05,25.63,25.67,25.57,25.67,11430,19.8723652456595,19.9033794715599,19.8258439068089,19.9033794715599,14741.6221661881,0.0,1.0
2015-03-06,25.142,25.5,25.13,25.5,14424,19.493991689675,19.7715690114833,19.4846874219049,19.7715690114833,18603.0759514521,0.0,1.0
2015-03-09,25.2725,25.28,25.2,25.26,10692,19.595175601675,19.6009907690313,19.5389623172306,19.5854836560811,13789.8008924657,0.0,1.0
2015-03-10,25.147,25.2,25.12,25.2,23654,19.4978684679126,19.5389623172306,19.4769338654298,19.5389623172306,30507.2905265978,0.0,1.0
2015-03-11,25.1518,25.1999,25.1,25.11,38671,19.5015901750206,19.5388847816658,19.4614267524796,19.4691803089547,49875.1767969082,0.0,1.0
2015-03-12,25.3388,25.3388,25.21,25.21,12371,19.6465816811048,19.6465816811048,19.5467158737056,19.5467158737056,15955.2587767203,0.0,1.0
2015-03-13,25.25,25.38,25.22,25.38,6290,19.577730099606,19.6785263337822,19.5544694301807,19.6785263337822,8112.40624893466,0.0,1.0
2015-03-16,25.4601,25.509,25.39,25.39,16470,19.7406323211477,19.7785472123109,19.6862798902573,19.6862798902573,21241.8650111214,0.0,1.0
2015-03-17,25.4925,25.51,25.41,25.43,29499,19.765753844127,19.7793225679584,19.7017870032075,19.7172941161577,38045.766603708,0.0,1.0
2015-03-18,25.55,25.59,25.479,25.49,15417,19.8103367938588,19.8413510197591,19.7552865428856,19.7638154550082,19883.7785595907,0.0,1.0
2015-03-19,25.8,25.8454,25.7,25.7,2997,20.004175705736,20.039376852133,19.9266401409851,19.9266401409851,3865.32297743358,0.0,1.0
2015-03-20,26.08,26.08,25.883,25.94,18944,20.2212752870386,20.2212752870386,20.0685302244793,20.1127254963873,24432.6588203209,0.0,1.0
2015-03-23,26.07,26.2,26.05,26.2,37980,20.2135217305635,20.3143179647397,20.1980146176133,20.3143179647397,48983.9728671762,0.0,1.0
2015-03-24,26.02,26.06,26.0095,26.06,3385,20.1747539481881,20.2057681740884,20.1666127138892,20.2057681740884,4365.73849803557,0.0,1.0
2015-03-25,25.7101,26.04,25.7101,26.04,29605,19.934471233025,20.1902610611382,19.934471233025,20.1902610611382,38182.4780603673,0.0,1.0
2015-03-26,25.61,25.67,25.5806,25.67,24137,19.8568581327093,19.9033794715599,19.8340626766725,19.9033794715599,31130.230465904,0.0,1.0
2015-03-27,25.636,25.64,25.604,25.63,11946,19.9292445606051,19.9323541322326,19.9043679875852,19.9245802031639,15366.7468462589,0.067359,1.0
2015-03-30,25.7701,25.8199,25.7297,25.8,4721,20.0334929494168,20.0722071161791,20.0020862759791,20.0567369973323,6072.86220167321,0.0,1.0
2015-03-31,25.7,25.7799,25.7,25.74,7998,19.978997706645,20.0411113999042,19.978997706645,20.0100934229199,10288.2338252451,0.0,1.0
2015-04-01,25.69,25.74,25.59,25.7,9423,19.9712237775763,20.0100934229199,19.8934844868889,19.978997706645,12121.2837378451,0.0,1.0
2015-04-02,25.7699,25.782,25.69,25.69,10280,20.0333374708355,20.0427439250086,19.9712237775763,19.9712237775763,13223.6863870367,0.0,1.0
2015-04-06,25.82,25.8999,25.75,25.75,13524,20.0722848554698,20.134398548729,20.0178673519887,20.0178673519887,17396.6084336853,0.0,1.0
2015-04-07,25.82,25.96,25.82,25.96,6124,20.0722848554698,20.1811198624321,20.0722848554698,20.1811198624321,7877.61239632423,0.0,1.0
2015-04-08,25.8899,25.91,25.73,25.73,8350,20.1266246196603,20.1422502170884,20.0023194938512,20.0023194938512,10741.0293124277,0.0,1.0
2015-04-09,25.8099,25.8508,25.78,25.82,5229,20.0644331871104,20.0962285570015,20.0411891391949,20.0722848554698,6726.32841612988,0.0,1.0
2015-04-10,25.84,25.89,25.77,25.77,8275,20.0878327136073,20.1267023589509,20.0334152101261,20.0334152101261,10644.5530012382,0.0,1.0
2015-04-13,25.8469,25.909,25.71,25.71,5082,20.0931967246647,20.1414728241815,19.9867716357137,19.9867716357137,6537.23484619852,0.0,1.0
2015-04-14,25.8599,25.9,25.8599,25.9,1229,20.1033028324541,20.1344762880197,20.1033028324541,20.1344762880197,1580.92515269145,0.0,1.0
2015-04-15,25.9,25.94,25.884,25.9,7746,20.1344762880197,20.1655720042946,20.1220380015097,20.1344762880197,9964.07341964849,0.0,1.0
2015-04-16,25.87,25.8925,25.801,25.87,25077,20.1111545008135,20.1286458412181,20.0575143902392,20.1111545008135,32257.8194093113,0.0,1.0
2015-04-17,25.7495,25.7495,25.6601,25.7199,7970,20.0174786555352,20.0174786555352,19.9479797296608,19.9944678254918,10252.2160024011,0.0,1.0
2015-04-20,25.76,25.829,25.73,25.73,31082,20.0256412810574,20.0792813916317,20.0023194938512,20.0023194938512,39982.3560585483,0.0,1.0
2015-04-21,25.8099,25.83,25.7801,25.805,31956,20.0644331871104,20.0800587845385,20.0412668784856,20.0606239618667,41106.6266716095,0.0,1.0
2015-04-22,25.82,25.84,25.723,25.84,2411,20.0722848554698,20.0878327136073,19.9968777435031,20.0878327136073,3101.39181703751,0.0,1.0
2015-04-23,25.88,25.88,25.66,25.66,3455,20.1189284298822,20.1189284298822,19.9479019903701,19.9479019903701,4444.34206879494,0.0,1.0
2015-04-24,25.919,25.93,25.88,25.9,7318,20.1492467532503,20.1577980752259,20.1189284298822,20.1344762880197,9413.51527046058,0.0,1.0
2015-04-27,25.8301,25.933,25.83,25.9,6969,20.0801365238292,20.1601302539465,20.0800587845385,20.1344762880197,8964.57883572561,0.0,1.0
2015-04-28,25.7684,25.8299,25.7,25.77,13059,20.0321713814751,20.0799810452479,19.978997706645,20.0334152101261,16798.4553043106,0.0,1.0
2015-04-29,25.52,25.72,25.4575,25.72,6921,19.8390669834078,19.9945455647825,19.7904799267282,19.9945455647825,8902.83399656434,0.0,1.0
2015-04-30,25.31,25.5,25.2738,25.5,7232,19.6758144729644,19.8235191252703,19.6476728497356,19.8235191252703,9302.88910029667,0.0,1.0
2015-05-01,25.44,25.458,25.349,25.35,4556,19.7768755508579,19.7908686231817,19.7061327963325,19.7069101892393,5860.61431705638,0.0,1.0
2015-05-04,25.46,25.58,25.42,25.58,18361,19.7924234089954,19.8857105578202,19.7613276927205,19.8857105578202,23618.6873299982,0.0,1.0
2015-05-05,25.17,25.31,25.16,25.31,6525,19.5669794660021,19.6758144729644,19.5592055369334,19.6758144729644,8393.43907348394,0.0,1.0
2015-05-06,24.9999,25.18,24.96,25.18,8426,19.434744932543,19.5747533950709,19.4037269555587,19.5747533950709,10838.791974433,0.0,1.0
2015-05-07,25.15,25.16,24.95,24.95,3839,19.5514316078647,19.5592055369334,19.39595302649,19.39595302649,4938.30078208502,0.0,1.0
2015-05-08,25.41,25.4799,25.27,25.27,16206,19.7535537636517,19.8078935278422,19.6447187566895,19.6447187566895,20846.6013218208,0.0,1.0
2015-05-11,25.19,25.36,25.17,25.26,16528,19.5825273241396,19.7146841183081,19.5669794660021,19.6369448276207,21260.8062845276,0.0,1.0
2015-05-12,25.16,25.2099,25.02,25.07,4882,19.5592055369334,19.5979974429864,19.4503705299711,19.4892401753148,6279.9646830266,0.0,1.0
2015-05-13,25.16,25.3,25.15,25.18,9888,19.5592055369334,19.6680405438957,19.5514316078647,19.5747533950709,12719.4368672198,0.0,1.0
2015-05-14,25.33,25.33,25.15,25.15,9967,19.6913623311019,19.6913623311019,19.5514316078647,19.5514316078647,12821.0585816727,0.0,1.0
2015-05-15,25.49,25.517,25.33,25.33,4279,19.8157451962016,19.8367348046872,19.6913623311019,19.6913623311019,5504.29514106325,0.0,1.0
2015-05-18,25.47,25.5001,25.4,25.4,5184,19.8001973380641,19.823596864561,19.745779834583,19.745779834583,6668.44262941621,0.0,1.0
2015-05-19,25.449,25.51,25.4138,25.51,5189,19.7838720870198,19.8312930543391,19.7565078566979,19.8312930543391,6674.87438349549,0.0,1.0
2015-05-20,25.471,25.471,25.37,25.37,3781,19.800974730971,19.800974730971,19.7224580473768,19.7224580473768,4863.69243476517,0.0,1.0
2015-05-21,25.482,25.482,25.396,25.45,1731,19.8095260529466,19.8095260529466,19.7426702629555,19.7846494799267,2226.67326225298,0.0,1.0
2015-05-22,25.469,25.56,25.41,25.56,1759,19.7994199451573,19.8701626996827,19.7535537636517,19.8701626996827,2262.69108509704,0.0,1.0
2015-05-26,25.28,25.376,25.27,25.31,5630,19.6524926857582,19.727122404818,19.6447187566895,19.6758144729644,7242.15509328958,0.0,1.0
2015-05-27,25.4301,25.47,25.3401,25.3401,15298,19.7691793610799,19.8001973380641,19.6992139994613,19.6992139994613,19678.5947810202,0.0,1.0
2015-05-28,25.3888,25.4,25.3601,25.38,1788,19.737073034026,19.745779834583,19.7147618575988,19.7302319764455,2299.99525875698,0.0,1.0
2015-05-29,25.28,25.3562,25.28,25.3562,2758,19.6524926857582,19.711730025262,19.6524926857582,19.711730025262,3547.75555014079,0.0,1.0
2015-06-01,25.28,25.37,25.25,25.25,7837,19.6524926857582,19.7224580473768,19.629170898552,19.629170898552,10081.1313438917,0.0,1.0
2015-06-02,25.17,25.25,25.1672,25.25,2225,19.5669794660021,19.629170898552,19.5648027658629,19.629170898552,2862.13056528763,0.0,1.0
2015-06-03,25.0879,25.18,25.0601,25.0801,4911,19.5031555083478,19.5747533950709,19.4815439855367,19.4970918436742,6317.26885668654,0.0,1.0
2015-06-04,24.96,25.05,24.94,25.0,34907,19.4037269555587,19.4736923171773,19.3881790974213,19.4348226718337,44902.6479292113,0.0,1.0
2015-06-05,24.8102,24.93,24.7605,24.93,80734,19.2872734981091,19.3804051683525,19.2486370706375,19.3804051683525,103852.246767609,0.0,1.0
2015-06-08,24.73,24.85,24.72,24.85,12438,19.2249265869779,19.3182137358027,19.2171526579091,19.3182137358027,15999.6314476617,0.0,1.0
2015-06-09,24.63,24.71,24.55,24.7,19113,19.1471872962905,19.2093787288404,19.0849958637407,19.2016047997717,24586.0231435247,0.0,1.0
2015-06-10,24.8601,24.8999,24.7,24.7,4505,19.3260654041621,19.3570056418556,19.2016047997717,19.2016047997717,5795.01042544752,0.0,1.0
2015-06-11,24.95,24.98,24.83,24.83,7444,19.39595302649,19.4192748136962,19.3026658776652,19.3026658776652,9575.5954732589,0.0,1.0
2015-06-12,24.88,24.9255,24.86,24.8701,5883,19.3415355230089,19.3769069002716,19.3259876648714,19.3338393332308,7567.60184970205,0.0,1.0
2015-06-15,24.77,24.77,24.66,24.67,3069,19.2560223032528,19.2560223032528,19.1705090834967,19.1782830125655,3947.81065387313,0.0,1.0
2015-06-16,24.87,24.87,24.74,24.74,17860,19.3337615939401,19.3337615939401,19.2327005160466,19.2327005160466,22974.2255712526,0.0,1.0
2015-06-17,24.9224,24.9224,24.78,24.79,4825,19.3744969822603,19.3744969822603,19.2637962323215,19.2715701613903,6206.6426865226,0.0,1.0
2015-06-18,25.08,25.1001,25.0,25.0,4115,19.4970141043835,19.5126397018117,19.4348226718337,19.4348226718337,5293.33360726229,0.0,1.0
2015-06-19,25.07,25.1096,25.01,25.01,3738,19.4892401753148,19.520024934427,19.4425966009024,19.4425966009024,4808.37934968321,0.0,1.0
2015-06-22,25.16,25.26,25.16,25.24,7018,19.5592055369334,19.6369448276207,19.5592055369334,19.6213969694833,9027.61002570271,0.0,1.0
2015-06-23,25.16,25.16,25.13,25.14,4021,19.5592055369334,19.5592055369334,19.5358837497272,19.5436576787959,5172.41663057147,0.0,1.0
2015-06-24,25.06,25.19,25.06,25.19,7577,19.4814662462461,19.5825273241396,19.4814662462461,19.5825273241396,9746.68013176822,0.0,1.0
2015-06-25,25.0,25.04,25.0,25.0001,1878,19.4348226718337,19.4659183881086,19.4348226718337,19.4349004111243,2415.76683218434,0.0,1.0
2015-06-26,24.72,24.8199,24.72,24.7601,1641,19.3396114755643,19.417767915144,19.3396114755643,19.3709835799402,2097.53541591333,0.157525,1.0
2015-06-29,24.31,24.5765,24.31,24.45,61308,19.0188493111234,19.22734471801,19.0188493111234,19.1283778550788,78364.2299078695,0.0,1.0
2015-06-30,24.39,24.47,24.35,24.47,11042,19.0814370505265,19.1440247899296,19.0501431808249,19.1440247899296,14113.9464122577,0.0,1.0
2015-07-01,24.52,24.57,24.42,24.55,17779,19.1831421270565,19.2222594641835,19.1049074528026,19.2066125293327,22725.2176474851,0.0,1.0
2015-07-02,24.49,24.5727,24.48,24.5356,10208,19.1596717247804,19.2243718003884,19.151848257355,19.1953467362402,13047.9229284846,0.0,1.0
2015-07-06,24.43,24.451,24.33,24.42,26017,19.112730920228,19.1291602018214,19.0344962459741,19.1049074528026,33255.0755123809,0.0,1.0
2015-07-07,24.48,24.51,24.2,24.43,11734,19.151848257355,19.1753186596312,18.9327911694441,19.112730920228,14998.4646985539,0.0,1.0
2015-07-08,24.1324,24.29,24.13,24.28,15336,18.8799045296484,19.0032023762726,18.8780268974663,18.9953789088472,19602.5613275118,0.0,1.0
2015-07-09,24.27,24.49,24.24,24.24,5777,18.9875554414218,19.1596717247804,18.9640850391456,18.9640850391456,7384.19384383381,0.0,1.0
2015-07-10,24.57,24.59,24.48,24.48,4314,19.2222594641835,19.2379063990343,19.151848257355,19.151848257355,5514.1790275747,0.0,1.0
2015-07-13,24.75,24.75,24.099,24.6,22464,19.3630818778405,19.3630818778405,18.8537741484476,19.2457298664597,28713.6109586088,0.0,1.0
2015-07-14,24.8695,24.8695,24.75,24.7883,2560,19.4565723135739,19.4565723135739,19.3630818778405,19.3930457580798,3272.20637704944,0.0,1.0
2015-07-15,24.77,24.8001,24.77,24.8,550,19.3787288126913,19.4022774496417,19.3787288126913,19.4021992149675,703.013088819213,0.0,1.0
2015-07-16,24.91,24.945,24.8801,24.888,46831,19.4882573566468,19.5156394926356,19.4648651890448,19.4710457283109,59859.6472045319,0.0,1.0
2015-07-17,24.9,25.0,24.87,25.0,16991,19.4804338892214,19.5586685634753,19.4569634869452,19.5586685634753,21717.9916220495,0.0,1.0
2015-07-20,24.93,24.9375,24.9,24.9041,2230,19.5039042914975,19.5097718920666,19.4804338892214,19.4836415108658,2850.39852375791,0.0,1.0
2015-07-21,24.8216,24.909,24.8,24.909,12023,19.4190979046063,19.4874750099042,19.4021992149675,19.4874750099042,15367.866121588,0.0,1.0
2015-07-22,24.74,24.81,24.7,24.7,11087,19.3552584104151,19.4100226823929,19.3239645407136,19.3239645407136,14171.4656649793,0.0,1.0
2015-07-23,24.686,24.7941,24.64,24.79,2603,19.313011686318,19.3975833691865,19.2770237361612,19.3943757475421,3327.16921853894,0.0,1.0
2015-07-24,24.46,24.64,24.46,24.63,6101,19.1362013225042,19.2770237361612,19.1362013225042,19.2692002687358,7798.33246342913,0.0,1.0
2015-07-27,24.28,24.36,24.28,24.33,11041,18.9953789088472,19.0579666482503,18.9953789088472,19.0344962459741,14112.6682066417,0.0,1.0
2015-07-28,24.52,24.52,24.31,24.33,15423,19.1831421270565,19.1831421270565,19.0188493111234,19.0344962459741,19713.7652161068,0.0,1.0
2015-07-29,24.5759,24.5759,24.51,24.51,402,19.2268753099645,19.2268753099645,19.1753186596312,19.1753186596312,513.838657646043,0.0,1.0
2015-07-30,24.606,24.606,24.5274,24.5274,7402,19.2504239469149,19.2504239469149,19.1889314929513,19.1889314929513,9461.27796989058,0.0,1.0
2015-07-31,24.7,24.7101,24.67,24.7,4130,19.3239645407136,19.3318662428132,19.3004941384374,19.3239645407136,5278.98919422427,0.0,1.0
2015-08-03,24.55,24.63,24.5,24.52,5607,19.2066125293327,19.2692002687358,19.1674951922058,19.1831421270565,7166.89888910788,0.0,1.0
2015-08-04,24.5452,24.64,24.5452,24.6,8537,19.2028572649685,19.2770237361612,19.2028572649685,19.2457298664597,10912.0413440902,0.0,1.0
2015-08-05,24.57,24.63,24.5,24.5,8078,19.2222594641835,19.2692002687358,19.1674951922058,19.1674951922058,10325.3449663302,0.0,1.0
2015-08-06,24.4637,24.568,24.4637,24.52,2566,19.1390960054516,19.2206947706984,19.1390960054516,19.1831421270565,3279.87561074564,0.0,1.0
2015-08-07,24.37,24.42,24.37,24.3944,2784,19.0657901156757,19.1049074528026,19.0657901156757,19.0848793761936,3558.52443504125,0.0,1.0
2015-08-10,24.59,24.635,24.5111,24.5111,1443,19.2379063990343,19.2731120024485,19.1761792410479,19.1761792410479,1844.45070393841,0.0,1.0
2015-08-11,24.45,24.462,24.411,24.44,1905,19.1283778550788,19.1377660159893,19.0978663321198,19.1205543876534,2434.98169854655,0.0,1.0
2015-08-12,24.3901,24.44,24.271,24.28,2370,19.0815152852007,19.1205543876534,18.9883377881643,18.9953789088472,3029.3473100028,0.0,1.0
2015-08-13,24.464,24.47,24.36,24.36,8709,19.1393307094744,19.1440247899296,19.0579666482503,19.0579666482503,11131.8927100482,0.0,1.0
2015-08-14,24.43,24.4497,24.31,24.31,5774,19.112730920228,19.1281431510561,19.0188493111234,19.0188493111234,7380.35922698572,0.0,1.0
2015-08-17,24.5,24.5,24.3001,24.3001,6637,19.1674951922058,19.1674951922058,19.0111040783722,19.0111040783722,8483.45067362384,0.0,1.0
2015-08-18,24.48,24.481,24.48,24.481,383,19.151848257355,19.1526306040975,19.151848257355,19.1526306040975,489.552750941379,0.0,1.0
2015-08-19,24.401,24.401,24.401,24.401,308,19.0900428646944,19.0900428646944,19.0900428646944,19.0900428646944,393.68732973876,0.0,1.0
2015-08-20,24.15,24.25,24.08,24.25,38057,18.8936738323171,18.971908506571,18.8389095603394,18.971908506571,48644.6711294415,0.0,1.0
2015-08-21,23.65,23.88,23.62,23.86,13896,18.5025004610476,18.6824402118316,18.4790300587714,18.6667932769808,17761.9452404214,0.0,1.0
2015-08-24,22.93,23.3282,19.25,22.84,57053,17.9392108064195,18.2507412792986,15.060174793876,17.868799599591,72925.4650116412,0.0,1.0
2015-08-25,22.75,23.87,22.75,23.87,8970,17.7983883927625,18.6746167444062,17.7983883927625,18.6746167444062,11465.5043758334,0.0,1.0
2015-08-26,23.133,23.133,22.89,23.04,7058,18.0980271951549,18.0980271951549,17.907916936718,18.0252689480988,9021.57523797458,0.0,1.0
2015-08-27,23.54,23.644,23.33,23.43,10458,18.4164423193683,18.4978063805924,18.2521495034351,18.330384177689,13367.4743324933,0.0,1.0
2015-08-28,23.55,23.6499,23.5,23.51,67390,18.4242657867937,18.5024222263734,18.3851484496668,18.3929719170921,86138.2764645942,0.0,1.0
2015-08-31,23.4901,23.6,23.4684,23.5699,12269,18.3774032169156,18.4633831239207,18.3604262926025,18.4398344869702,15682.3047031326,0.0,1.0
2015-09-01,23.04,23.25,23.04,23.2,21592,18.0252689480988,18.189561764032,18.0252689480988,18.1504444269051,27599.0156614263,0.0,1.0
2015-09-02,23.222,23.222,23.11,23.17,3288,18.1676560552409,18.1676560552409,18.0800332200765,18.1269740246289,4202.74006552286,0.0,1.0
2015-09-03,23.29,23.33,23.2117,23.23,7690,18.2208556337336,18.2521495034351,18.1595978837928,18.1739148291812,9829.40118730862,0.0,1.0
2015-09-04,23.2599,23.2599,23.2101,23.22,3652,18.1973069967831,18.1973069967831,18.1583461290047,18.1660913617558,4668.00690975959,0.0,1.0
2015-09-08,23.2,23.3,23.18,23.3,16704,18.1504444269051,18.228679101159,18.1347974920543,18.228679101159,21351.1466102475,0.0,1.0
2015-09-09,23.22,23.247,23.18,23.18,28312,18.1660913617558,18.1872147238044,18.1347974920543,18.1347974920543,36188.5574011811,0.0,1.0
2015-09-10,23.23,23.2399,23.22,23.2399,2596,18.1739148291812,18.1816600619324,18.1660913617558,18.1816600619324,3318.22177922669,0.0,1.0
2015-09-11,23.26,23.26,23.234,23.249,5111,18.1973852314574,18.1973852314574,18.1770442161514,18.1887794172895,6532.90890355454,0.0,1.0
2015-09-14,23.2201,23.25,23.213,23.2301,5088,18.1661695964301,18.189561764032,18.1606149345581,18.1739930638555,6503.51017438574,0.0,1.0
2015-09-15,23.22,23.25,23.22,23.25,3995,18.1660913617558,18.189561764032,18.1660913617558,18.189561764032,5106.43143605957,0.0,1.0
2015-09-16,23.175,23.175,23.13,23.13,2482,18.1308857583416,18.1308857583416,18.0956801549273,18.0956801549273,3172.5063389987,0.0,1.0
2015-09-17,23.27,23.2927,23.1,23.1,7810,18.2052086988828,18.2229679699384,18.0722097526512,18.0722097526512,9982.78586123282,0.0,1.0
2015-09-18,23.29,23.29,23.281,23.281,2310,18.2208556337336,18.2208556337336,18.2138145130507,18.2138145130507,2952.65497304069,0.0,1.0
2015-09-21,23.22,23.269,23.22,23.24,2515,18.1660913617558,18.2044263521402,18.1660913617558,18.1817382966066,3214.68712432786,0.0,1.0
2015-09-22,23.2401,23.2701,23.24,23.25,5550,18.1818165312809,18.205286933557,18.1817382966066,18.189561764032,7094.04116899387,0.0,1.0
2015-09-23,23.25,23.25,23.25,23.25,873,18.189561764032,18.189561764032,18.189561764032,18.189561764032,1115.8735027985,0.0,1.0
2015-09-24,23.2584,23.28,23.2,23.2,2638,18.1961334766693,18.2130321663082,18.1504444269051,18.1504444269051,3371.90641510016,0.0,1.0
2015-09-25,23.21,23.21,23.16,23.16,2170,18.1582678943304,18.1582678943304,18.1191505572035,18.1191505572035,2773.70618679581,0.0,1.0
2015-09-28,23.1401,23.1521,23.1,23.12,7630,18.1311055977762,18.1405080319564,18.0996857968907,18.1153565205244,9737.9038497054,0.035181,1.0
2015-09-29,23.15,23.1899,23.0798,23.0798,11962,18.1388626059749,18.1701256996241,18.0838583660207,18.0838583660207,15266.6849082799,0.0,1.0
2015-09-30,23.1735,23.174,23.09,23.09,5606,18.1572757062445,18.1576674743353,18.0918504350739,18.0918504350739,7154.74298577304,0.0,1.0
2015-10-01,23.192,23.236,23.19,23.221,3345,18.1717711256056,18.2062467175997,18.1702040532422,18.1944936748744,4269.10725783283,0.0,1.0
2015-10-02,23.29,23.2901,23.2301,23.2301,3059,18.2485576714106,18.2486360250288,18.2016238541278,18.2016238541278,3904.095396625,0.0,1.0
2015-10-05,23.2653,23.75,23.252,23.38,2334,18.229204327723,18.608984314985,18.2187832965066,18.3190759277621,2978.80309111565,0.0,1.0
2015-10-06,23.2815,23.29,23.26,23.29,1583,18.2418976138663,18.2485576714106,18.2250515859601,18.2485576714106,2020.32788913285,0.0,1.0
2015-10-07,23.252,23.28,23.25,23.28,5997,18.2187832965066,18.2407223095938,18.2172162241433,18.2407223095938,7653.76269812363,0.0,1.0
2015-10-08,23.2601,23.31,23.25,23.3,4720,18.2251299395783,18.2642283950443,18.2172162241433,18.2563930332274,6023.97197517815,0.0,1.0
2015-10-09,23.2499,23.3,23.24,23.3,5731,18.2171378705251,18.2563930332274,18.2093808623264,18.2563930332274,7314.27614189535,0.0,1.0
2015-10-12,23.2704,23.31,23.24,23.24,1179,18.2332003622496,18.2642283950443,18.2093808623264,18.2093808623264,1504.71672854556,0.0,1.0
2015-10-13,23.28,23.28,23.28,23.28,601,18.2407223095938,18.2407223095938,18.2407223095938,18.2407223095938,767.035414636032,0.0,1.0
2015-10-14,23.3199,23.3199,23.29,23.3,6002,18.2719854032429,18.2719854032429,18.2485576714106,18.2563930332274,7660.14402436852,0.0,1.0
2015-10-15,23.2901,23.34,23.29,23.33,5825,18.2486360250288,18.2877344804948,18.2485576714106,18.2798991186779,7434.24507529931,0.0,1.0
2015-10-16,23.3,23.311,23.3,23.311,468,18.2563930332274,18.265011931226,18.2563930332274,18.265011931226,597.292136521904,0.0,1.0
2015-10-19,23.33,23.33,23.33,23.33,448,18.2798991186779,18.2798991186779,18.2798991186779,18.2798991186779,571.766831542336,0.0,1.0
2015-10-20,23.34,23.34,23.34,23.34,1180,18.2877344804948,18.2877344804948,18.2877344804948,18.2877344804948,1505.99299379454,0.0,1.0
2015-10-21,23.34,23.34,23.34,23.34,0,18.2877344804948,18.2877344804948,18.2877344804948,18.2877344804948,0,0.0,1.0
2015-10-22,23.356,23.3699,23.33,23.3699,4163,18.3002710594017,18.3111622123271,18.2798991186779,18.3111622123271,5313.09223149719,0.0,1.0
2015-10-23,23.3096,23.36,23.2701,23.36,2885,18.2639149805716,18.3034052041284,18.2329653013951,18.3034052041284,3682.02524330276,0.0,1.0
2015-10-26,23.31,23.31,23.3,23.3,800,18.2642283950443,18.2642283950443,18.2563930332274,18.2563930332274,1021.01219918274,0.0,1.0
2015-10-27,23.32,23.3399,23.32,23.321,560,18.2720637568611,18.2876561268766,18.2720637568611,18.2728472930428,714.708539427918,0.0,1.0
2015-10-28,23.253,23.33,23.25,23.33,5112,18.2195668326883,18.2798991186779,18.2172162241433,18.2798991186779,6524.26795277771,0.0,1.0
2015-10-29,23.21,23.25,23.205,23.25,4555,18.1858747768759,18.2172162241433,18.1819570959675,18.2172162241433,5813.38820909673,0.0,1.0
2015-10-30,23.2,23.2057,23.16,23.2,9295,18.1780394150591,18.1825055712947,18.1466979677917,18.1780394150591,11862.8854892544,0.0,1.0
2015-11-02,23.17,23.19,23.11,23.11,6741,18.1545333296086,18.1702040532422,18.1075211587076,18.1075211587076,8603.30404336355,0.0,1.0
2015-11-03,23.154,23.19,23.11,23.11,11580,18.1419967507016,18.1702040532422,18.1075211587076,18.1075211587076,14779.1515831702,0.0,1.0
2015-11-04,23.1,23.2,23.1,23.2,2666,18.0996857968907,18.1780394150591,18.0996857968907,18.1780394150591,3402.52315377649,0.0,1.0
2015-11-05,23.0999,23.1202,23.0171,23.1202,3350,18.0996074432726,18.1155132277607,18.0347306474291,18.1155132277607,4275.48858407771,0.0,1.0
2015-11-06,22.91,23.1,22.87,23.1,3499,17.9508139223708,18.0996857968907,17.9194724751035,18.0996857968907,4465.65210617552,0.0,1.0
2015-11-09,22.67,22.7799,22.67,22.764,2306,17.7627652387668,17.8488758651338,17.7627652387668,17.836417639845,2943.06766414425,0.0,1.0
2015-11-10,22.7699,22.82,22.724,22.76,9488,17.841040503317,17.8802956660193,17.8050761925777,17.8332834951183,12109.2046823073,0.0,1.0
2015-11-11,22.791,22.85,22.77,22.7748,2372,17.8575731167505,17.9038017514698,17.8411188569351,17.8448798306072,3027.30117057682,0.0,1.0
2015-11-12,22.7101,22.7101,22.69,22.69,445,17.7941850396523,17.7941850396523,17.7784359624005,17.7784359624005,567.938035795399,0.0,1.0
2015-11-13,22.5501,22.635,22.5501,22.624,4523,17.6688192505829,17.7353414724079,17.6688192505829,17.7267225744093,5772.54772112942,0.0,1.0
2015-11-16,22.6701,22.6701,22.59,22.6399,1878,17.762843592385,17.762843592385,17.7000823442321,17.7391807996981,2396.82613758148,0.0,1.0
2015-11-17,22.7635,22.77,22.69,22.69,4008,17.8360258717542,17.8411188569351,17.7784359624005,17.7784359624005,5115.27111790553,0.0,1.0
2015-11-18,22.83,22.83,22.73,22.73,2313,17.8881310278362,17.8881310278362,17.8097774096678,17.8097774096678,2952.00152088709,0.0,1.0
2015-11-19,22.86,22.886,22.86,22.8701,2367,17.9116371132867,17.9320090540104,17.9116371132867,17.9195508287217,3020.91984433193,0.0,1.0
2015-11-20,22.92,22.94,22.91,22.9373,1423,17.9586492841877,17.9743200078213,17.9508139223708,17.9722044601308,1816.1254492963,0.0,1.0
2015-11-23,22.94,22.98,22.91,22.91,3454,17.9743200078213,18.0056614550887,17.9508139223708,17.9508139223708,4408.22016997149,0.0,1.0
2015-11-24,22.8801,22.8932,22.86,22.8932,1129,17.9273861905385,17.9376505145186,17.9116371132867,17.9376505145186,1440.90346609664,0.0,1.0
2015-11-25,22.96,23.0299,22.96,23.0285,1073,17.989990731455,18.0447599105547,17.989990731455,18.0436629599003,1369.43261215385,0.0,1.0
2015-11-27,23.0,23.08,23.0,23.08,326,18.0213321787224,18.084015073257,18.0213321787224,18.084015073257,416.062471166966,0.0,1.0
2015-11-30,22.96,23.0,22.96,22.98,5787,17.989990731455,18.0213321787224,17.989990731455,18.0056614550887,7385.74699583815,0.0,1.0
2015-12-01,23.04,23.04,22.9909,22.9909,3274,18.0526736259897,18.0526736259897,18.014201999469,18.014201999469,4178.49242515536,0.0,1.0
2015-12-02,22.9504,23.085,22.9504,23.08,52985,17.9824687841109,18.0879327541655,17.9824687841109,18.084015073257,67622.9142171217,0.0,1.0
2015-12-03,22.728,22.92,22.728,22.9,2846,17.8082103373044,17.9586492841877,17.8082103373044,17.942978560554,3632.2508985926,0.0,1.0
2015-12-04,22.8242,22.8242,22.821,22.821,550,17.8835865179824,17.8835865179824,17.881079202201,17.881079202201,701.945886938133,0.0,1.0
2015-12-07,22.8458,22.92,22.8458,22.9053,3095,17.9005108995068,17.9586492841877,17.9005108995068,17.9471313023169,3950.04094558822,0.0,1.0
2015-12-08,22.7846,22.83,22.71,22.71,2174,17.8525584851877,17.8881310278362,17.7941066860341,17.7941066860341,2774.6006512791,0.0,1.0
2015-12-09,22.72,22.885,22.69,22.74,16161,17.801942047851,17.9312255178288,17.7784359624005,17.8176127714846,20625.7226887403,0.0,1.0
2015-12-10,22.68,22.75,22.68,22.75,2703,17.7706006005836,17.8254481333015,17.7706006005836,17.8254481333015,3449.74496798869,0.0,1.0
2015-12-11,22.5621,22.59,22.5401,22.5401,1628,17.6782216847631,17.7000823442321,17.6609838887661,17.6609838887661,2077.75982533688,0.0,1.0
2015-12-14,22.49,22.55,22.43,22.5,10594,17.6217287260637,17.6687408969647,17.5747165551627,17.6295640878806,13520.7540476775,0.0,1.0
2015-12-15,22.6295,22.63,22.59,22.62,14854,17.7310320234086,17.7314237914994,17.7000823442321,17.7235884296826,18957.6440083255,0.0,1.0
2015-12-16,22.76,22.785,22.64,22.64,4769,17.8332834951183,17.8528718996604,17.7392591533163,17.7392591533163,6086.50897237811,0.0,1.0
2015-12-17,22.7299,22.7299,22.66,22.7,1907,17.8096990560496,17.8096990560496,17.7549298769499,17.7862713242173,2433.83782980186,0.0,1.0
2015-12-18,22.5401,22.59,22.54,22.56,675,17.6609838887661,17.7000823442321,17.6609055351479,17.6765762587816,861.479043060436,0.0,1.0
2015-12-21,22.571,22.6114,22.51,22.56,10530,17.6851951567801,17.7168500185201,17.6373994496974,17.6765762587816,13439.0730717428,0.0,1.0
2015-12-22,22.64,22.64,22.49,22.49,26384,17.7392591533163,17.7392591533163,17.6217287260637,17.6217287260637,33672.9823290467,0.0,1.0
2015-12-23,22.74,22.7746,22.7399,22.7399,4210,17.8176127714846,17.8447231233709,17.8175344178665,17.8175344178665,5373.07669819918,0.0,1.0
2015-12-24,22.775,22.8299,22.77,22.77,2538,17.8450365378436,17.888052674218,17.8411188569351,17.8411188569351,3239.16120190723,0.0,1.0
2015-12-28,22.76,22.78,22.7,22.78,7020,17.8332834951183,17.848954218752,17.7862713242173,17.848954218752,8959.38204782855,0.0,1.0
2015-12-29,22.718,22.74,22.53,22.53,4857,17.9292000767991,17.9465626263937,17.7808291984454,17.7808291984454,6154.28047695139,0.164415,1.0
2015-12-30,22.671,22.73,22.671,22.73,8027,17.8921073572107,17.9386705583961,17.8921073572107,17.9386705583961,10170.971667385,0.0,1.0
2015-12-31,22.58,22.636,22.57,22.636,3783,17.8202895384331,17.8644851192193,17.8123974704356,17.8644851192193,4793.42043325244,0.0,1.0
2016-01-04,22.35,22.4,22.319,22.4,1979,17.6387719744898,17.6782323144775,17.6143065636975,17.6782323144775,2507.58103024229,0.0,1.0
2016-01-05,22.42,22.4699,22.4,22.4,2682,17.6940164504726,17.7333978697803,17.6782323144775,17.6782323144775,3398.3488242091,0.0,1.0
2016-01-06,22.3801,22.41,22.38,22.3804,10665,17.6625270991624,17.686124382475,17.6624481784824,17.6627638612023,13513.5683110329,0.0,1.0
2016-01-07,22.3,22.3399,22.3,22.31,1364,17.5993116345022,17.6308009858123,17.5993116345022,17.6072037024997,1728.31759739791,0.0,1.0
2016-01-08,22.22,22.3,22.22,22.28,10894,17.5361750905219,17.5993116345022,17.5361750905219,17.5835274985071,13803.7330689537,0.0,1.0
2016-01-11,22.25,22.28,22.2301,22.2799,3145,17.5598512945145,17.5835274985071,17.5441460791994,17.5834485778271,3985.0138151147,0.0,1.0
2016-01-12,22.26,22.2811,22.24,22.2811,1789,17.567743362512,17.5843956259868,17.5519592265169,17.5843956259868,2266.83297781883,0.0,1.0
2016-01-13,22.19,22.34,22.19,22.34,779,17.5124988865293,17.6308799064923,17.5124988865293,17.6308799064923,987.0670149362,0.0,1.0
2016-01-14,22.19,22.1901,22.16,22.164,4770,17.5124988865293,17.5125778072092,17.4888226825367,17.4919795097357,6044.04321084169,0.0,1.0
2016-01-15,22.13,22.13,22.09,22.1,10967,17.4651464785441,17.4651464785441,17.4335782065539,17.4414702745515,13896.2310048849,0.0,1.0
2016-01-19,22.16,22.161,22.11,22.11,7268,17.4888226825367,17.4896118893364,17.449362342549,17.449362342549,9209.24655270385,0.0,1.0
2016-01-20,22.01,22.01,22.01,22.01,156,17.3704416625737,17.3704416625737,17.3704416625737,17.3704416625737,197.666821989791,0.0,1.0
2016-01-21,22.09,22.1046,22.0831,22.0831,17090,17.4335782065539,17.4451006258303,17.4281326796356,17.4281326796356,21654.6537679842,0.0,1.0
2016-01-22,22.2,22.2,22.12,22.12,2428,17.5203909545268,17.5203909545268,17.4572544105465,17.4572544105465,3076.50669096932,0.0,1.0
2016-01-25,22.2201,22.25,22.2,22.25,1889,17.5362540112019,17.5598512945145,17.5203909545268,17.5598512945145,2393.54247909433,0.0,1.0
2016-01-26,22.2888,22.2888,22.25,22.25,1267,17.5904725183449,17.5904725183449,17.5598512945145,17.5598512945145,1605.40938116068,0.0,1.0
2016-01-27,22.182,22.251,22.182,22.22,4022,17.5061852321312,17.5606405013142,17.5061852321312,17.5361750905219,5096.25614130091,0.0,1.0
2016-01-28,22.182,22.182,22.182,22.182,87,17.5061852321312,17.5061852321312,17.5061852321312,17.5061852321312,110.237266109692,0.0,1.0
2016-01-29,22.34,22.35,22.24,22.3,5541,17.6308799064923,17.6387719744898,17.5519592265169,17.5993116345022,7020.97346567585,0.0,1.0
2016-02-01,22.3934,22.3934,22.3401,22.3442,3160,17.6730235495991,17.6730235495991,17.6309588271723,17.6341945750513,4004.02024030603,0.0,1.0
2016-02-02,22.3444,22.39,22.33,22.38,7132,17.6343524164112,17.67034024648,17.6229878384948,17.6624481784824,9036.92163096918,0.0,1.0
2016-02-03,22.34,22.34,22.34,22.34,348,17.6308799064923,17.6308799064923,17.6308799064923,17.6308799064923,440.949064438765,0.0,1.0
2016-02-04,22.34,22.36,22.304,22.304,3526,17.6308799064923,17.6466640424874,17.6024684617012,17.6024684617012,4467.77701497438,0.0,1.0
2016-02-05,22.29,22.43,22.252,22.43,2861,17.5914195665046,17.7019085184701,17.561429708114,17.7019085184701,3625.15883149227,0.0,1.0
2016-02-08,22.24,22.31,22.22,22.31,4212,17.5519592265169,17.6072037024997,17.5361750905219,17.6072037024997,5337.00419372438,0.0,1.0
2016-02-09,22.21,22.2499,22.21,22.234,2670,17.5282830225243,17.5597723738345,17.5282830225243,17.5472239857184,3383.14368405605,0.0,1.0
2016-02-10,22.2692,22.2692,22.23,22.23,1765,17.5750040650697,17.5750040650697,17.5440671585194,17.5440671585194,2236.42269751271,0.0,1.0
2016-02-11,22.2201,22.2999,22.19,22.19,1908,17.5362540112019,17.5992327138222,17.5124988865293,17.5124988865293,2417.61728433667,0.0,1.0
2016-02-12,22.17,22.252,22.1501,22.252,4305,17.4967147505342,17.561429708114,17.4810095352191,17.561429708114,5454.84402991059,0.0,1.0
2016-02-16,22.208,22.23,22.17,22.1973,8573,17.5267046089248,17.5440671585194,17.4967147505342,17.5182600961675,10862.8055443493,0.0,1.0
2016-02-17,22.21,22.25,22.21,22.21,642,17.5282830225243,17.5598512945145,17.5282830225243,17.5282830225243,813.474998188758,0.0,1.0
2016-02-18,22.3101,22.32,22.2214,22.23,8098,17.6072826231797,17.6150957704972,17.5372799800415,17.5440671585194,10260.9354132906,0.0,1.0
2016-02-19,22.3101,22.3101,22.3101,22.3101,0,17.6072826231797,17.6072826231797,17.6072826231797,17.6072826231797,0,0.0,1.0
2016-02-22,22.34,22.372,22.31,22.31,6248,17.6308799064923,17.6561345240844,17.6072037024997,17.6072037024997,7916.80963969369,0.0,1.0
2016-02-23,22.38,22.38,22.35,22.38,702,17.6624481784824,17.6624481784824,17.6387719744898,17.6624481784824,889.500698954062,0.0,1.0
2016-02-24,22.34,22.34,22.3,22.3,467,17.6308799064923,17.6308799064923,17.5993116345022,17.5993116345022,591.733370956619,0.0,1.0
2016-02-25,22.48,23.01,22.43,23.01,4899,17.7413688584578,18.1596484623271,17.7019085184701,18.1596484623271,6207.49846748709,0.0,1.0
2016-02-26,22.378,22.4199,22.378,22.4164,601,17.6608697648829,17.6939375297926,17.6608697648829,17.6911753059935,761.524102665799,0.0,1.0
2016-02-29,22.42,22.42,22.42,22.42,305,17.6940164504726,17.6940164504726,17.6940164504726,17.6940164504726,386.463978890296,0.0,1.0
2016-03-01,22.4,22.4,22.391,22.4,1682,17.6782323144775,17.6782323144775,17.6711294532797,17.6782323144775,2131.25381145403,0.0,1.0
2016-03-02,22.4101,22.416,22.29,22.29,3757,17.686203303155,17.6908596232736,17.5914195665046,17.5914195665046,4760.47596292081,0.0,1.0
2016-03-03,22.42,22.42,22.388,22.388,438,17.6940164504726,17.6940164504726,17.6687618328805,17.6687618328805,554.987615586721,0.0,1.0
2016-03-04,22.45,22.48,22.39,22.39,11606,17.7176926544652,17.7413688584578,17.67034024648,17.67034024648,14705.9047180353,0.0,1.0
2016-03-07,22.48,22.5199,22.42,22.51,3731,17.7413688584578,17.7728582097679,17.6940164504726,17.7650450624504,4727.53149258917,0.0,1.0
2016-03-08,22.5828,22.625,22.48,22.48,15960,17.8224993174724,17.855803844422,17.7413688584578,17.7413688584578,20222.836403571,0.0,1.0
2016-03-09,22.56,22.59,22.52,22.59,8063,17.8045054024381,17.8281816064307,17.7729371304479,17.8281816064307,10216.5870878441,0.0,1.0
2016-03-10,22.53,22.53,22.4408,22.5101,2743,17.7808291984454,17.7808291984454,17.7104319519074,17.7651239831304,3475.64161998717,0.0,1.0
2016-03-11,22.51,22.565,22.51,22.565,597,17.7650450624504,17.8084514364368,17.7650450624504,17.8084514364368,756.455722614777,0.0,1.0
2016-03-14,22.51,22.5399,22.46,22.46,1798,17.7650450624504,17.788642345763,17.7255847224627,17.7255847224627,2278.23683293362,0.0,1.0
2016-03-15,22.5395,22.5652,22.5395,22.5652,2200,17.7883266630431,17.8086092777968,17.7883266630431,17.8086092777968,2787.60902806116,0.0,1.0
2016-03-16,22.61,22.6199,22.5,22.5,5139,17.8439657424257,17.8517788897433,17.7571529944528,17.7571529944528,6511.60127054833,0.0,1.0
2016-03-17,22.7371,22.7371,22.7371,22.7371,186,17.9442739266744,17.9442739266744,17.9442739266744,17.9442739266744,235.679672372443,0.0,1.0
2016-03-18,22.7371,22.7371,22.7371,22.7371,45,17.9442739266744,17.9442739266744,17.9442739266744,17.9442739266744,57.0192755739782,0.0,1.0
2016-03-21,22.644,22.75,22.64,22.75,5043,17.8707987736173,17.9544546943912,17.8676419464183,17.9544546943912,6389.96014932385,0.0,1.0
2016-03-22,22.67,22.7094,22.632,22.644,836,17.8913181504109,17.9224128983212,17.8613282920203,17.8707987736173,1059.29143066324,0.0,1.0
2016-03-23,22.64,22.6706,22.5906,22.6016,4990,17.8676419464183,17.8917916744908,17.8286551305105,17.8373364053078,6322.80411364782,0.0,1.0
2016-03-24,22.618,22.79,22.618,22.79,587,17.8502793968238,17.9860229663813,17.8502793968238,17.9860229663813,743.784772487225,0.0,1.0
2016-03-28,22.66,22.6615,22.62,22.6206,3563,17.8834260824134,17.884609892613,17.8518578104233,17.8523313345031,4514.65953044632,0.0,1.0
2016-03-29,22.771,22.795,22.66,22.66,6316,18.0034202410751,18.0223953447502,17.9156603865778,17.9156603865778,7988.57295303637,0.041044,1.0
2016-03-30,22.8,22.8125,22.76,22.7601,7233,18.0263484913492,18.0362313578466,17.9947233185574,17.9948023814893,9148.40851319062,0.0,1.0
2016-03-31,22.8431,22.93,22.8431,22.93,340,18.0604246150324,18.1291303029227,18.0604246150324,18.1291303029227,430.037176065922,0.0,1.0
2016-04-01,22.8244,22.83,22.7999,22.82,1799,18.0456398467522,18.0500673709431,18.0262694284172,18.0421610777451,2275.40258747822,0.0,1.0
2016-04-04,22.84,22.84,22.83,22.83,1060,18.057973664141,18.057973664141,18.0500673709431,18.0500673709431,1340.7041371467,0.0,1.0
2016-04-05,22.86,22.87,22.81,22.8491,8033,18.073786250537,18.0816925437349,18.0342547845472,18.0651683909512,10160.2606921692,0.0,1.0
2016-04-06,22.8499,22.8499,22.847,22.8499,3460,18.065800894407,18.065800894407,18.0635080693796,18.065800894407,4376.26067408262,0.0,1.0
2016-04-07,22.82,22.85,22.811,22.85,6270,18.0421610777451,18.065879957339,18.035045413867,18.065879957339,7930.3914527451,0.0,1.0
2016-04-08,22.9185,22.9185,22.866,22.8957,800,18.120038065745,18.120038065745,18.0785300264557,18.1020117172537,1011.85217897864,0.0,1.0
2016-04-11,22.8701,22.93,22.8701,22.91,1882,18.0817716066669,18.1291303029227,18.0817716066669,18.1133177165268,2380.38225104725,0.0,1.0
2016-04-12,22.9099,22.91,22.9099,22.91,1140,18.1132386535948,18.1133177165268,18.1132386535948,18.1133177165268,1441.88935504456,0.0,1.0
2016-04-13,22.8636,23.0,22.861,23.0,5423,18.0766325160882,18.1844743553084,18.0745768798568,18.1844743553084,6859.09295825146,0.0,1.0
2016-04-14,22.82,22.8993,22.81,22.8993,1899,18.0421610777451,18.1048579828049,18.0342547845472,18.1048579828049,2401.88410985055,0.0,1.0
2016-04-15,22.885,22.9,22.88,22.9,2108,18.0935519835319,18.1054114233288,18.0895988369329,18.1054114233288,2666.23049160871,0.0,1.0
2016-04-18,22.8901,22.9153,22.82,22.82,4366,18.0975841930628,18.1175080519217,18.0421610777451,18.0421610777451,5522.18326677593,0.0,1.0
2016-04-19,22.966,22.966,22.966,22.966,130,18.1575929584353,18.1575929584353,18.1575929584353,18.1575929584353,164.425979084029,0.0,1.0
2016-04-20,22.81,22.94,22.81,22.88,5138,18.0342547845472,18.1370365961206,18.0342547845472,18.0895988369329,6498.6206194903,0.0,1.0
2016-04-21,22.67,22.8,22.67,22.8,31061,17.9235666797757,18.0263484913492,17.9235666797757,18.0263484913492,39286.4256640694,0.0,1.0
2016-04-22,22.7099,22.71,22.55,22.55,24616,17.9551127896356,17.9551918525676,17.8286911614002,17.8286911614002,31134.6915471727,0.0,1.0
2016-04-25,22.71,22.71,22.65,22.7,1319,17.9551918525676,17.9551918525676,17.9077540933798,17.9472855593696,1668.29128009103,0.0,1.0
2016-04-26,22.72,22.77,22.671,22.77,1577,17.9630981457655,18.0026296117553,17.9243573090955,18.0026296117553,1994.61360781165,0.0,1.0
2016-04-27,22.7132,22.7132,22.65,22.65,2081,17.9577218663909,17.9577218663909,17.9077540933798,17.9077540933798,2632.08048056819,0.0,1.0
2016-04-28,22.78,22.798,22.78,22.785,601,18.0105359049533,18.0247672327096,18.0105359049533,18.0144890515523,760.153949457702,0.0,1.0
2016-04-29,22.6772,22.6772,22.67,22.671,2508,17.9292592108782,17.9292592108782,17.9235666797757,17.9243573090955,3172.15658109804,0.0,1.0
2016-05-02,22.7701,22.8289,22.25,22.25,5057,18.0027086746873,18.0491976786913,17.5915023654614,17.5915023654614,6396.17058636872,0.0,1.0
2016-05-03,22.87,22.87,22.85,22.85,441,18.0816925437349,18.0816925437349,18.065879957339,18.065879957339,557.783513661976,0.0,1.0
2016-05-04,22.8401,22.8999,22.84,22.86,3320,18.058052727073,18.1053323603968,18.057973664141,18.073786250537,4199.18654276136,0.0,1.0
2016-05-05,22.928,22.9299,22.8501,22.8501,3122,18.1275490442831,18.1290512399907,18.065959020271,18.065959020271,3948.75312846414,0.0,1.0
2016-05-06,22.962,22.99,22.9255,22.99,2171,18.1544304411562,18.1765680621104,18.1255724709836,18.1765680621104,2745.91385070328,0.0,1.0
2016-05-09,22.9,22.96,22.9,22.96,1145,18.1054114233288,18.1528491825166,18.1054114233288,18.1528491825166,1448.21343116318,0.0,1.0
2016-05-10,22.9101,22.99,22.86,22.86,3320,18.1133967794587,18.1765680621104,18.073786250537,18.073786250537,4199.18654276136,0.0,1.0
2016-05-11,22.92,22.9461,22.9,22.9,1450,18.1212240097247,18.1418594349714,18.1054114233288,18.1054114233288,1833.98207439879,0.0,1.0
2016-05-12,22.94,22.98,22.93,22.93,1595,18.1370365961206,18.1686617689125,18.1291303029227,18.1291303029227,2017.38028183867,0.0,1.0
2016-05-13,22.9,22.91,22.9,22.9,1460,18.1054114233288,18.1133177165268,18.1054114233288,18.1054114233288,1846.63022663602,0.0,1.0
2016-05-16,22.97,22.97,22.8952,22.92,2653,18.1607554757145,18.1607554757145,18.1016164025938,18.1212240097247,3355.55478853792,0.0,1.0
2016-05-17,22.87,22.9342,22.81,22.81,2150,18.0816925437349,18.1324509460658,18.0342547845472,18.0342547845472,2719.3527310051,0.0,1.0
2016-05-18,22.642,22.8092,22.642,22.8092,1370,17.9014290588214,18.0336222810913,17.9014290588214,18.0336222810913,1732.79685650092,0.0,1.0
2016-05-19,22.6299,22.6299,22.53,22.53,1876,17.8918624440519,17.8918624440519,17.8128785750043,17.8128785750043,2372.79335970491,0.0,1.0
2016-05-20,22.6299,22.6299,22.6299,22.6299,53,17.8918624440519,17.8918624440519,17.8918624440519,17.8918624440519,67.0352068573349,0.0,1.0
2016-05-23,22.59,22.613,22.59,22.6118,3723,17.860316334192,17.8785008085473,17.860316334192,17.8775520533636,4708.90707792185,0.0,1.0
2016-05-24,22.65,22.7099,22.65,22.7099,954,17.9077540933798,17.9551127896356,17.9077540933798,17.9551127896356,1206.63372343203,0.0,1.0
2016-05-25,22.6877,22.7299,22.65,22.65,4817,17.9375608187361,17.9709253760315,17.9077540933798,17.9077540933798,6092.61493267514,0.0,1.0
2016-05-26,22.74,22.817,22.72,22.72,3650,17.9789107321614,18.0397891897857,17.9630981457655,17.9630981457655,4616.57556659005,0.0,1.0
2016-05-27,22.8,22.8,22.8,22.8,101,18.0263484913492,18.0263484913492,18.0263484913492,18.0263484913492,127.746337596053,0.0,1.0
2016-05-31,22.763,22.763,22.68,22.722,2407,17.9970952065168,17.9970952065168,17.9314729729737,17.9646794044051,3044.41024350197,0.0,1.0
2016-06-01,22.7,22.7,22.66,22.66,1265,17.9472855593696,17.9472855593696,17.9156603865778,17.9156603865778,1599.99125800997,0.0,1.0
2016-06-02,22.7479,22.7479,22.68,22.7,8899,17.9851567037878,17.9851567037878,17.9314729729737,17.9472855593696,11255.5906759137,0.0,1.0
2016-06-03,22.7479,22.7479,22.7479,22.7479,137,17.9851567037878,17.9851567037878,17.9851567037878,17.9851567037878,173.279685650092,0.0,1.0
2016-06-06,22.9425,22.9425,22.7,22.7,2280,18.1390131694201,18.1390131694201,17.9472855593696,17.9472855593696,2883.77871008913,0.0,1.0
2016-06-07,22.9825,22.99,22.91,22.91,3659,18.170638342212,18.1765680621104,18.1133177165268,18.1133177165268,4627.95890360355,0.0,1.0
2016-06-08,23.062,23.062,22.98,22.98,4104,18.2334933731358,18.2334933731358,18.1686617689125,18.1686617689125,5190.80167816041,0.0,1.0
2016-06-09,23.05,23.054,23.05,23.054,1125,18.2240058212982,18.2271683385774,18.2240058212982,18.2271683385774,1422.91712668871,0.0,1.0
2016-06-10,23.02,23.08,23.02,23.08,1656,18.2002869417043,18.2477247008921,18.2002869417043,18.2477247008921,2094.53401048579,0.0,1.0
2016-06-13,23.01,23.02,23.01,23.02,2206,18.1923806485064,18.2002869417043,18.1923806485064,18.2002869417043,2790.18238353359,0.0,1.0
2016-06-14,22.88,22.88,22.88,22.88,876,18.0895988369329,18.0895988369329,18.0895988369329,18.0895988369329,1107.97813598161,0.0,1.0
2016-06-15,22.97,22.97,22.935,22.9556,13993,18.1607554757145,18.1607554757145,18.1330834495217,18.1493704135095,17698.5594255601,0.0,1.0
2016-06-16,22.93,22.93,22.93,22.93,300,18.1291303029227,18.1291303029227,18.1291303029227,18.1291303029227,379.444567116989,0.0,1.0
2016-06-17,23.01,23.0276,23.0094,23.0276,1586,18.1923806485064,18.2062957245348,18.1919062709145,18.2062957245348,2005.99694482515,0.0,1.0
2016-06-20,23.0528,23.1217,22.92,22.92,3721,18.2262195833936,18.2806939435276,18.1212240097247,18.1212240097247,4706.37744747441,0.0,1.0
2016-06-21,23.0711,23.0799,22.98,22.98,1492,18.2406880999459,18.2476456379601,18.1686617689125,18.1686617689125,1887.10431379516,0.0,1.0
2016-06-22,22.99,23.097,22.99,23.097,1402,18.1765680621104,18.2611653993286,18.1765680621104,18.2611653993286,1773.27094366007,0.0,1.0
2016-06-23,23.14,23.14,23.005,23.0108,2274,18.2951624600798,18.2951624600798,18.1884275019074,18.1930131519622,2876.18981874679,0.0,1.0
2016-06-24,22.98,22.98,22.95,22.95,1031,18.1686617689125,18.1686617689125,18.1449428893186,18.1449428893186,1304.02449565872,0.0,1.0
2016-06-27,22.9035,22.99,22.9,22.99,1864,18.1081786259481,18.1765680621104,18.1054114233288,18.1765680621104,2357.61557702023,0.0,1.0
2016-06-28,23.0442,23.0442,22.945,22.945,2129,18.2797878823271,18.2797878823271,18.2010975846415,18.2010975846415,2683.89885680415,0.076354,1.0
2016-06-29,23.25,23.25,22.9,22.9,5056,18.443038520066,18.443038520066,18.1654013810542,18.1654013810542,6373.78704556213,0.0,1.0
2016-06-30,23.35,23.3564,23.12,23.12,8282,18.5223634169265,18.5274402103256,18.3399161541473,18.3399161541473,10440.6060742376,0.0,1.0
2016-07-01,23.542,23.55,23.44,23.5,17743,18.6746672188987,18.6810132106475,18.5937558241009,18.6413507622172,22367.5046577153,0.0,1.0
2016-07-05,23.48,23.6,23.48,23.6,818,18.6254857828451,18.7206756590777,18.6254857828451,18.7206756590777,1031.20209716571,0.0,1.0
2016-07-06,23.5888,23.5888,23.48,23.48,682,18.7117912706294,18.7117912706294,18.6254857828451,18.6254857828451,859.755293724953,0.0,1.0
2016-07-07,23.4665,23.5,23.4665,23.5,305,18.614776921769,18.6413507622172,18.614776921769,18.6413507622172,384.494669481101,0.0,1.0
2016-07-08,23.679,23.679,23.63,23.63,731,18.7833423275975,18.7833423275975,18.7444731281359,18.7444731281359,921.526568494052,0.0,1.0
2016-07-11,23.7909,23.81,23.7245,23.7624,6722,18.8721068871844,18.8872579424848,18.8194351556691,18.8494992915792,8474.01038771138,0.0,1.0
2016-07-12,23.75,23.9,23.68,23.9,3165,18.8396630043685,18.9586503496592,18.7841355765661,18.9586503496592,3989.9200947793,0.0,1.0
2016-07-13,23.8244,23.8299,23.73,23.73,1811,18.8986807276327,18.90304359696,18.8237980249964,18.8237980249964,2283.01588993533,0.0,1.0
2016-07-14,23.75,24.03,23.72,24.03,2888,18.8396630043685,19.0617727155779,18.8158655353103,19.0617727155779,3640.72329659482,0.0,1.0
2016-07-15,23.59,23.6085,23.59,23.6085,238,18.7127431693917,18.7274182753109,18.7127431693917,18.7274182753109,300.031906021318,0.0,1.0
2016-07-18,23.63,23.66,23.6,23.6,2468,18.7444731281359,18.768270597194,18.7206756590777,18.7206756590777,3111.25522714544,0.0,1.0
2016-07-19,23.7069,23.72,23.6152,23.6599,2921,18.8054739738216,18.8158655353103,18.7327330434005,18.7681912722972,3682.32435919442,0.0,1.0
2016-07-20,23.66,23.7267,23.5931,23.5931,1456,18.768270597194,18.8211803034,18.7152022411944,18.7152022411944,1835.48930742454,0.0,1.0
2016-07-21,23.6601,23.67,23.66,23.66,808,18.7683499220909,18.7762030868801,18.768270597194,18.768270597194,1018.59571455977,0.0,1.0
2016-07-22,23.7799,23.93,23.68,23.93,15421,18.8633811485298,18.9824478187174,18.7841355765661,18.9824478187174,19440.3026166166,0.0,1.0
2016-07-25,23.62,23.78,23.6,23.78,9219,18.7365406384498,18.8634604734266,18.7206756590777,18.8634604734266,11621.824124414,0.0,1.0
2016-07-26,23.65,23.76,23.61,23.62,23806,18.760338107508,18.8475954940545,18.7286081487638,18.7365406384498,30010.7544316954,0.0,1.0
2016-07-27,23.71,23.7299,23.6175,23.69,6667,18.8079330456243,18.8237187000995,18.7345575160283,18.7920680662522,8404.6752833787,0.0,1.0
2016-07-28,23.7297,23.739,23.52,23.52,5876,18.8235600503058,18.8309372657138,18.6572157415893,18.6572157415893,7407.51041924903,0.0,1.0
2016-07-29,23.83,23.83,23.6701,23.68,3700,18.9031229218569,18.9031229218569,18.776282411777,18.7841355765661,4664.36156419697,0.0,1.0
2016-08-01,23.8189,23.93,23.7648,23.93,3996,18.8943178583054,18.9824478187174,18.8514030891038,18.9824478187174,5037.51048933272,0.0,1.0
2016-08-02,23.648,23.78,23.63,23.78,5525,18.7587516095708,18.8634604734266,18.7444731281359,18.8634604734266,6965.0263897806,0.0,1.0
2016-08-03,23.6199,23.78,23.6,23.78,2728,18.736461313553,18.8634604734266,18.7206756590777,18.8634604734266,3439.02117489982,0.0,1.0
2016-08-04,23.6497,23.6497,23.621,23.64,2200,18.7601001328174,18.7601001328174,18.7373338874184,18.7524056178219,2773.40417330631,0.0,1.0
2016-08-05,23.6,23.61,23.6,23.61,895,18.7206756590777,18.7286081487638,18.7206756590777,18.7286081487638,1128.27124323143,0.0,1.0
2016-08-08,23.7156,23.7156,23.6,23.6,2770,18.8123752398485,18.8123752398485,18.7206756590777,18.7206756590777,3491.96798184475,0.0,1.0
2016-08-09,23.78,23.7891,23.66,23.6984,34772,18.8634604734266,18.8706790390409,18.768270597194,18.7987313575885,43834.9135973669,0.0,1.0
2016-08-10,23.76,23.9,23.74,23.9,2326,18.8475954940545,18.9586503496592,18.8317305146824,18.9586503496592,2932.24459414113,0.0,1.0
2016-08-11,23.6431,23.85,23.6431,23.76,1680,18.7548646896246,18.918987901229,18.7548646896246,18.8475954940545,2117.87227779755,0.0,1.0
2016-08-12,23.785,23.785,23.64,23.64,224,18.8674267182697,18.8674267182697,18.7524056178219,18.7524056178219,282.382970373005,0.0,1.0
2016-08-15,23.83,23.8404,23.8273,23.8273,665,18.9031229218569,18.9113727111304,18.9009811496417,18.9009811496417,838.32444329486,0.0,1.0
2016-08-16,23.68,23.7,23.65,23.66,4230,18.7841355765661,18.8000005559382,18.760338107508,18.768270597194,5332.49984231168,0.0,1.0
2016-08-17,23.62,23.62,23.5999,23.6,942,18.7365406384498,18.7365406384498,18.7205963341809,18.7206756590777,1187.52124147934,0.0,1.0
2016-08-18,23.7001,23.78,23.7001,23.78,940,18.8000798808351,18.8634604734266,18.8000798808351,18.8634604734266,1184.99996495815,0.0,1.0
2016-08-19,23.6499,23.709,23.59,23.59,4196,18.7602587826111,18.8071397966557,18.7127431693917,18.7127431693917,5289.63814145149,0.0,1.0
2016-08-22,23.67,23.7116,23.59,23.59,29747,18.7762030868801,18.8092022439741,18.7127431693917,18.7127431693917,37500.206337883,0.0,1.0
2016-08-23,23.75,23.8526,23.66,23.66,8596,18.8396630043685,18.9210503485474,18.768270597194,18.768270597194,10836.4464880641,0.0,1.0
2016-08-24,23.63,23.7,23.62,23.7,5297,18.7444731281359,18.8000005559382,18.7365406384498,18.8000005559382,6677.60086636523,0.0,1.0
2016-08-25,23.65,23.67,23.606,23.63,4182,18.760338107508,18.7762030868801,18.7254351528894,18.7444731281359,5271.98920580317,0.0,1.0
2016-08-26,23.4296,23.76,23.4296,23.76,8952,18.5855060348275,18.8475954940545,18.5855060348275,18.8475954940545,11285.2337088355,0.0,1.0
2016-08-29,23.6199,23.63,23.41,23.41,3111,18.736461313553,18.7444731281359,18.5699583550428,18.5699583550428,3921.84562870723,0.0,1.0
2016-08-30,23.5619,23.6249,23.521,23.5821,6417,18.6904528733739,18.740427558396,18.6580089905579,18.7064765025397,8089.51571823026,0.0,1.0
2016-08-31,23.5,23.6299,23.45,23.6299,7689,18.6413507622172,18.744393803239,18.601688313787,18.744393803239,9693.04758570556,0.0,1.0
2016-09-01,23.5,23.5499,23.48,23.5,10187,18.6413507622172,18.6809338857506,18.6254857828451,18.6413507622172,12842.1219606688,0.0,1.0
2016-09-02,23.7,23.701,23.56,23.56,13568,18.8000005559382,18.8007938049068,18.6889457003335,18.6889457003335,17104.3399197364,0.0,1.0
2016-09-06,23.9,23.9,23.7301,23.77,16966,18.9586503496592,18.9586503496592,18.8238773498933,18.8555279837406,21387.988729234,0.0,1.0
2016-09-07,23.9899,23.9899,23.897,23.9,8108,19.0299634319368,19.0299634319368,18.9562706027534,18.9586503496592,10221.2550168943,0.0,1.0
2016-09-08,23.747,24.0,23.7409,24.0,1030,18.8372832574627,19.0379752465197,18.8324444387542,19.0379752465197,1298.45740841159,0.0,1.0
2016-09-09,23.346,23.64,23.33,23.64,14253,18.5191904210521,18.7524056178219,18.5064984375544,18.7524056178219,17967.8771282431,0.0,1.0
2016-09-12,23.35,23.35,23.27,23.3099,11601,18.5223634169265,18.5223634169265,18.4589034994381,18.4905541332854,14624.6644611484,0.0,1.0
2016-09-13,23.09,23.49,23.0,23.49,14055,18.3161186850892,18.6334182725312,18.2447262779148,18.6334182725312,17718.2707526455,0.0,1.0
2016-09-14,23.13,23.1999,23.0,23.16,19723,18.3478486438334,18.4032967467389,18.2447262779148,18.3716461128915,24863.568413691,0.0,1.0
2016-09-15,23.14,23.185,23.129,23.185,2278,18.3557811335195,18.3914773371067,18.3470553948648,18.3914773371067,2871.73395763261,0.0,1.0
2016-09-16,23.13,23.14,23.075,23.14,3026,18.3478486438334,18.3557811335195,18.3042199505601,18.3557811335195,3814.69137655676,0.0,1.0
2016-09-19,23.21,23.3299,23.1701,23.1801,4600,18.4113085613218,18.5064191126575,18.3796579274745,18.3875904171605,5798.93599873137,0.0,1.0
2016-09-20,23.34,23.4,23.1456,23.22,11954,18.5144309272404,18.5620258653567,18.3602233277436,18.4192410510078,15069.669767138,0.0,1.0
2016-09-21,23.5,23.5,23.2838,23.34,4002,18.6413507622172,18.6413507622172,18.4698503352048,18.5144309272404,5045.0743188963,0.0,1.0
2016-09-22,23.77,23.8799,23.7309,23.84,7771,18.8555279837406,18.9427060453903,18.8245119490681,18.9110554115429,9796.41992307423,0.0,1.0
2016-09-23,23.7172,23.77,23.67,23.713,13423,18.8136444381982,18.8555279837406,18.7762030868801,18.8103127925301,16921.5473719503,0.0,1.0
2016-09-26,23.679,23.6999,23.62,23.62,10826,18.7833423275975,18.7999212310414,18.7365406384498,18.7365406384498,13647.6698091882,0.0,1.0
2016-09-27,23.5175,23.53,23.392,23.479,1624,18.7609298712386,18.7709016634525,18.660813077411,18.7302167512197,2035.74237855613,0.133246,1.0
2016-09-28,23.62,23.62,23.5136,23.52,1303,18.8426985673926,18.8426985673926,18.7578186720678,18.7629242296814,1633.35733944497,0.0,1.0
2016-09-29,23.54,23.64,23.54,23.62,6659,18.7788790972236,18.8586534349348,18.7788790972236,18.8426985673926,8347.29587364857,0.0,1.0
2016-09-30,23.55,23.62,23.52,23.62,3202,18.7868565309947,18.8426985673926,18.7629242296814,18.8426985673926,4013.82210353248,0.0,1.0
2016-10-03,23.4399,23.55,23.4261,23.55,8639,18.6990249851747,18.7868565309947,18.6880161265705,18.7868565309947,10829.2970494744,0.0,1.0
2016-10-04,23.2885,23.5,23.2,23.5,23167,18.5782466378799,18.7469693621391,18.5076463490054,18.7469693621391,29040.6672931095,0.0,1.0
2016-10-05,23.2354,23.3,23.18,23.18,18877,18.5358864645552,18.5874206867166,18.4916914814632,18.4916914814632,23662.9980788202,0.0,1.0
2016-10-06,23.2199,23.2199,23.12,23.12,5374,18.52352144221,18.52352144221,18.4438268788364,18.4438268788364,6736.50218125654,0.0,1.0
2016-10-07,23.13,23.2499,23.05,23.19,27955,18.4518043126076,18.5474537435233,18.3879848424386,18.4996689152343,35042.5974091974,0.0,1.0
2016-10-10,23.26,23.26,23.1221,23.22,5619,18.5555109516322,18.5555109516322,18.4455021399284,18.5236012165477,7043.6184883663,0.0,1.0
2016-10-11,23.025,23.1499,22.9,23.1399,24839,18.3680412580108,18.4676794058121,18.2683233358717,18.459701972041,31136.5793971402,0.0,1.0
2016-10-12,22.96,23.08,22.805,22.95,12341,18.3161879384985,18.4119171437519,18.1925377150461,18.3082105047273,15469.8871267002,0.0,1.0
2016-10-13,23.007,23.05,22.81,22.8768,24953,18.3536818772227,18.3879848424386,18.1965264319316,18.2498156895227,31279.4824951424,0.0,1.0
2016-10-14,22.9,23.005,22.87,23.005,1773,18.2683233358717,18.3520863904685,18.2443910345584,18.3520863904685,2222.51923471677,0.0,1.0
2016-10-17,22.87,23.03,22.87,22.98,43556,18.2443910345584,18.3720299748963,18.2443910345584,18.3321428060407,54599.0117243785,0.0,1.0
2016-10-18,23.06,23.1799,22.93,23.03,26312,18.3959622762097,18.4916117071255,18.2922556371851,18.3720299748963,32983.037847641,0.0,1.0
2016-10-19,23.215,23.25,22.8568,22.8568,14016,18.5196124996621,18.547533517861,18.2338608219805,18.2338608219805,17569.5598385731,0.0,1.0
2016-10-20,23.19,23.2367,22.9536,23.2367,4607,18.4996689152343,18.5369235309454,18.3110823808849,18.5369235309454,5775.0401096109,0.0,1.0
2016-10-21,23.2,23.2,23.0,23.0,4623,18.5076463490054,18.5076463490054,18.348097673583,18.348097673583,5795.09668476909,0.0,1.0
2016-10-24,23.26,23.2999,22.949,22.949,5336,18.5555109516322,18.5873409123789,18.3074127613502,18.3074127613502,6688.86781525585,0.0,1.0
2016-10-25,23.22,23.35,23.2,23.2,11657,18.5236012165477,18.6273078555723,18.5076463490054,18.5076463490054,14612.4685386877,0.0,1.0
2016-10-26,23.2,23.22,23.0118,23.22,4579,18.5076463490054,18.5236012165477,18.3575110454329,18.5236012165477,5739.94110308407,0.0,1.0
2016-10-27,23.02,23.14,23.0,23.14,3138,18.3640525411252,18.4597817463787,18.348097673583,18.4597817463787,3933.59580289972,0.0,1.0
2016-10-28,23.08,23.1499,23.0,23.075,6361,18.4119171437519,18.4676794058121,18.348097673583,18.4079284268664,7973.74216132733,0.0,1.0
2016-10-31,23.18,23.19,22.9301,23.11,37417,18.4916914814632,18.4996689152343,18.2923354115228,18.4358494450653,46903.5545433711,0.0,1.0
2016-11-01,23.02,23.41,22.9215,23.41,10593,18.3640525411252,18.675172458199,18.2854748184796,18.675172458199,13278.7062906682,0.0,1.0
2016-11-02,22.847,23.053,22.81,22.87,5524,18.2260429368848,18.3903780725699,18.1965264319316,18.2443910345584,6924.53257336457,0.0,1.0
2016-11-03,22.86,22.96,22.8584,22.8929,10030,18.2364136007872,18.3161879384985,18.2351372113839,18.2626593578942,12572.9655522894,0.0,1.0
2016-11-04,22.682,22.84,22.682,22.76,7694,18.0944152796612,18.220458733245,18.0944152796612,18.156639263076,9644.70557919392,0.0,1.0
2016-11-07,23.08,23.08,22.963,23.06,5969,18.4119171437519,18.4119171437519,18.3185811686298,18.3959622762097,7482.35606995171,0.0,1.0
2016-11-08,23.1778,23.1778,22.99,22.99,2063,18.4899364460335,18.4899364460335,18.3401202398118,18.3401202398118,2586.04465945893,0.0,1.0
2016-11-09,23.05,23.0995,22.9671,22.9671,2695,18.3879848424386,18.4274731396056,18.321851916476,18.321851916476,3378.27937820737,0.0,1.0
2016-11-10,22.91,23.0973,22.7378,23.09,4964,18.2763007696428,18.425718104176,18.1389293601041,18.4198945775231,6222.552442828,0.0,1.0
2016-11-11,22.5573,22.69,22.5101,22.69,12134,17.9949366805353,18.1007972266781,17.9572831931356,18.1007972266781,15210.4051855912,0.0,1.0
2016-11-14,22.5,22.5894,22.3001,22.54,8294,17.9492259850268,18.0205442429406,17.7897570839421,17.9811357201113,10396.827147626,0.0,1.0
2016-11-15,22.61,22.8323,22.48,22.48,13766,18.0369777565092,18.2143161092412,17.9332711174846,17.9332711174846,17256.1758517264,0.0,1.0
2016-11-16,22.6639,22.7299,22.45,22.5499,28092,18.0799761245355,18.1326271874249,17.9093388161712,17.9890333795447,35214.3318339895,0.0,1.0
2016-11-17,22.5941,22.8199,22.5941,22.81,10904,18.0242936368131,18.204424091365,18.0242936368131,18.1965264319316,13668.5559703054,0.0,1.0
2016-11-18,22.6474,22.7,22.54,22.7,13281,18.0668133588132,18.1087746604493,17.9811357201113,18.1087746604493,16648.2109172438,0.0,1.0
2016-11-21,22.91,22.92,22.8045,22.92,22700,18.2763007696428,18.284278203414,18.1921388433575,18.284278203414,28455.26600568,0.0,1.0
2016-11-22,23.05,23.05,22.9201,22.99,27072,18.3879848424386,18.3879848424386,18.2843579777517,18.3401202398118,33935.7251676549,0.0,1.0
2016-11-23,22.92,23.0099,22.9,22.9,7585,18.284278203414,18.3559953330164,18.2683233358717,18.2683233358717,9508.07016092872,0.0,1.0
2016-11-25,23.08,23.08,22.9055,23.02,4151,18.4119171437519,18.4119171437519,18.2727109244458,18.3640525411252,5203.42771760254,0.0,1.0
2016-11-28,23.07,23.13,23.0552,23.0552,13525,18.4039397099808,18.4518043126076,18.3921331079996,18.3921331079996,16954.0736884062,0.0,1.0
2016-11-29,23.0,23.01,22.9561,22.99,15064,18.348097673583,18.3560751073541,18.3130767393277,18.3401202398118,18883.2655114344,0.0,1.0
2016-11-30,23.03,23.12,22.8829,22.99,42756,18.3720299748963,18.4438268788364,18.2546819241231,18.3401202398118,53596.1829664693,0.0,1.0
2016-12-01,23.03,23.055,22.9599,23.0272,21265,18.3720299748963,18.3919735593241,18.3161081641608,18.3697962934404,26656.4419211799,0.0,1.0
2016-12-02,22.98,23.0599,22.97,23.0599,4220,18.3321428060407,18.395882501872,18.3241653722696,18.395882501872,5289.92169797222,0.0,1.0
2016-12-05,23.23,23.23,23.0975,23.15,5649,18.5315786503188,18.5315786503188,18.4258776528514,18.4677591801498,7081.22456678792,0.0,1.0
2016-12-06,23.24,23.33,23.1401,23.25,33633,18.5395560840899,18.61135298803,18.4598615207164,18.547533517861,42160.1745184596,0.0,1.0
2016-12-07,23.57,23.58,23.11,23.11,20075,18.802811398537,18.8107888323081,18.4358494450653,18.4358494450653,25164.7341437896,0.0,1.0
2016-12-08,23.65,23.65,23.4875,23.525,6118,18.866630868706,18.866630868706,18.7369975699252,18.7669129465669,7669.1329261123,0.0,1.0
2016-12-09,23.66,23.71,23.64,23.7,3669,18.8746083024771,18.9144954713327,18.8586534349348,18.9065180375616,4599.22339096209,0.0,1.0
2016-12-12,23.6,23.66,23.5308,23.56,12049,18.8267436998503,18.8746083024771,18.7715398581542,18.7948339647658,15103.8546300634,0.0,1.0
2016-12-13,23.65,23.75,23.4901,23.75,11958,18.866630868706,18.9464052064172,18.7390717027057,18.9464052064172,14989.7828588511,0.0,1.0
2016-12-14,23.38,23.75,23.3467,23.75,58280,18.6512401568856,18.9464052064172,18.6246753024278,18.9464052064172,73056.0750137017,0.0,1.0
2016-12-15,23.38,23.46,23.1801,23.46,7949,18.6512401568856,18.7150596270546,18.4917712558009,18.7150596270546,9964.35724577754,0.0,1.0
2016-12-16,23.2903,23.43,23.258,23.39,30576,18.5796825759587,18.6911273257412,18.5539154648779,18.6592175906568,38328.1151272981,0.0,1.0
2016-12-19,23.32,23.39,23.201,23.21,11447,18.6033755542589,18.6592175906568,18.5084440923825,18.5156237827765,14349.2259897365,0.0,1.0
2016-12-20,23.3601,23.4,23.3601,23.4,26551,18.6353650636811,18.6671950244279,18.6353650636811,18.6671950244279,33282.6329390664,0.0,1.0
2016-12-21,23.38,23.6,23.38,23.6,25515,18.6512401568856,18.8267436998503,18.6512401568856,18.8267436998503,31983.9696975738,0.0,1.0
2016-12-22,23.32,23.35,23.3043,23.35,27536,18.6033755542589,18.6273078555723,18.5908509832382,18.6273078555723,34517.3658472424,0.0,1.0
2016-12-23,23.3033,23.32,23.25,23.3,8626,18.5900532398611,18.6033755542589,18.547533517861,18.5874206867166,10813.0010821584,0.0,1.0
2016-12-27,23.4,23.42,23.2,23.2,36155,18.6671950244279,18.6831498919701,18.5076463490054,18.5076463490054,45321.592177769,0.0,1.0
2016-12-28,23.1199,23.3,23.1,23.3,4776,18.5709624431034,18.7156270106839,18.5549778517939,18.7156270106839,5945.87613529994,0.159469,1.0
2016-12-29,23.27,23.2999,23.16,23.2999,8395,18.6915296368504,18.7155466861044,18.6031725994609,18.7155466861044,10451.3463475383,0.0,1.0
2016-12-30,23.2,23.35,23.02,23.11,23816,18.6353024312389,18.7557893004064,18.4907181882379,18.5630103097384,29649.7039443683,0.0,1.0
2017-01-03,23.37,23.7499,23.1501,23.45,66893,18.7718542162954,19.0770072936069,18.5952204660958,18.8361138798514,83278.3694134459,0.0,1.0
2017-01-04,23.595,24.4399,23.3101,23.3101,15493,18.9525845200466,19.6312468917774,18.7237397932078,18.7237397932078,19287.9939204778,0.0,1.0
2017-01-05,23.514,23.6499,23.514,23.57,23165,18.8875216106962,18.9966827141619,18.8875216106962,18.9325033751854,28839.24218472,0.0,1.0
2017-01-06,23.53,24.6893,23.53,23.74,18367,18.9003735434074,19.8315763929132,18.9003735434074,19.0690551602419,22865.9771727499,0.0,1.0
2017-01-09,23.5,23.53,23.4656,23.53,4481,18.8762761695739,18.9003735434074,18.8486445142448,18.9003735434074,5578.6161981321,0.0,1.0
2017-01-10,23.59,23.6764,23.48,23.65,29639,18.9485682910744,19.0179687277148,18.8602112536849,18.9967630387414,36899.041619379,0.0,1.0
2017-01-11,23.7,23.7094,23.55,23.61,11354,19.0369253284639,19.0444758389317,18.9164384592964,18.9646332069634,14135.1502596724,0.0,1.0
2017-01-12,23.75,23.87,23.64,23.87,28919,19.0770876181864,19.1734771135204,18.9887305807969,19.1734771135204,36002.6783829016,0.0,1.0
2017-01-13,23.8,23.8797,23.77,23.8,9868,19.1172499079089,19.1812685977265,19.0931525340754,19.1172499079089,12285.1561354982,0.0,1.0
2017-01-17,23.6531,23.76,23.6501,23.76,5306,18.9992531007042,19.0851200761309,18.9968433633208,19.0851200761309,6605.69907326243,0.0,1.0
2017-01-18,23.66,23.74,23.64,23.64,29716,19.0047954966859,19.0690551602419,18.9887305807969,18.9887305807969,36994.9026877245,0.0,1.0
2017-01-19,23.54,23.7,23.54,23.7,4426,18.9084060013519,19.0369253284639,18.9084060013519,19.0369253284639,5510.14400645675,0.0,1.0
2017-01-20,23.653,23.7,23.653,23.67,5687,18.9991727761247,19.0369253284639,18.9991727761247,19.0128279546304,7080.02461923172,0.0,1.0
2017-01-23,23.8166,23.825,23.7,23.7,22203,19.1305837880967,19.1373310527701,19.0369253284639,19.0369253284639,27641.6013048711,0.0,1.0
2017-01-24,24.07,24.0999,23.79,23.79,17768,19.3341262724103,19.3581433216644,19.1092174499644,19.1092174499644,22120.2527579584,0.0,1.0
2017-01-25,24.16,24.2,24.1,24.11,17916,19.4064183939108,19.4385482256888,19.3582236462438,19.3662561041883,22304.5052010121,0.0,1.0
2017-01-26,24.08,24.17,24.0268,24.16,22194,19.3421587303548,19.4144508518553,19.2994260540901,19.4064183939108,27630.3967644152,0.0,1.0
2017-01-27,24.05,24.1799,24.0299,24.1799,3278,19.3180613565213,19.4224029852204,19.3019161160529,19.4224029852204,4080.94262385117,0.0,1.0
2017-01-30,23.85,24.0,23.7475,24.0,13832,19.1574121976314,19.2778990667988,19.0750795037002,19.2778990667988,17220.133731882,0.0,1.0
2017-01-31,23.85,23.95,23.85,23.86,19830,19.1574121976314,19.2377367770763,19.1574121976314,19.1654446555759,24687.3374713143,0.0,1.0
2017-02-01,23.98,24.0199,23.86,23.86,10245,19.2618341509098,19.2938836581084,19.1654446555759,19.1654446555759,12754.5018857094,0.0,1.0
2017-02-02,24.02,24.0299,23.9,23.9,16080,19.2939639826878,19.3019161160529,19.1975744873539,19.1975744873539,20018.7789479948,0.0,1.0
2017-02-03,24.18,24.18,24.054,24.06,16991,19.4224833097998,19.4224833097998,19.3212743396991,19.3260938144658,21152.9274319266,0.0,1.0
2017-02-06,24.0194,24.18,23.9663,24.18,17396,19.2934820352112,19.4224833097998,19.2508296835259,19.4224833097998,21657.131752445,0.0,1.0
2017-02-07,23.91,24.0392,23.9,24.0392,7672,19.2056069452983,19.3093863019413,19.1975744873539,19.3093863019413,9551.24826424229,0.0,1.0
2017-02-08,24.04,24.0599,23.9001,23.9001,8935,19.3100288985768,19.3260134898864,19.1976548119333,19.1976548119333,11123.6187748964,0.0,1.0
2017-02-09,24.15,24.16,24.1095,24.12,6913,19.3983859359663,19.4064183939108,19.3658544812911,19.3742885621328,8606.33201912238,0.0,1.0
2017-02-10,24.35,24.36,24.16,24.16,14822,19.5590350948563,19.5670675528008,19.4064183939108,19.4064183939108,18452.6331820385,0.0,1.0
2017-02-13,24.45,24.47,24.22,24.22,13124,19.6393596743013,19.6554245901903,19.4546131415778,19.4546131415778,16338.7098826793,0.0,1.0
2017-02-14,24.445,24.46,24.33,24.36,17928,19.6353434453291,19.6473921322458,19.5429701789673,19.5670675528008,22319.4445882866,0.0,1.0
2017-02-15,24.48,24.5196,24.43,24.43,2855,19.6634570481348,19.695265581595,19.6232947584123,19.6232947584123,3554.32922242071,0.0,1.0
2017-02-16,24.49,24.54,24.4597,24.54,19793,19.6714895060793,19.7116517958018,19.6471511585075,19.7116517958018,24641.274360551,0.0,1.0
2017-02-17,24.42,24.45,24.3,24.45,16416,19.6152623004678,19.6393596743013,19.5188728051338,19.6393596743013,20437.0817916842,0.0,1.0
2017-02-21,24.5496,24.5599,24.4971,24.4971,18214,19.7193629554285,19.7276363871114,19.6771925512199,19.6771925512199,22675.4999849986,0.0,1.0
2017-02-22,24.53,24.53,24.4826,24.5,8580,19.7036193378573,19.7036193378573,19.6655454872004,19.6795219640238,10681.6619013554,0.0,1.0
2017-02-23,24.46,24.6,24.4125,24.6,4936,19.6473921322458,19.7598465434688,19.6092379570095,19.7598465434688,6145.06796562824,0.0,1.0
2017-02-24,24.38,24.4,24.33,24.4,50196,19.5831324686898,19.5991973845788,19.5429701789673,19.5991973845788,62491.4569697478,0.0,1.0
2017-02-27,24.41,24.45,24.34,24.34,5580,19.6072298425233,19.6393596743013,19.5510026369118,19.5510026369118,6946.81508269967,0.0,1.0
2017-02-28,24.3,24.39,24.3,24.39,28274,19.5188728051338,19.5911649266343,19.5188728051338,19.5911649266343,35199.6863168908,0.0,1.0
2017-03-01,24.61,24.64,24.4894,24.4894,20104,19.7678790014133,19.7919763752468,19.6710075586027,19.6710075586027,25028.4534807516,0.0,1.0
2017-03-02,24.34,24.5,24.3032,24.4163,13417,19.5510026369118,19.6795219640238,19.5214431916761,19.6122902910284,16703.479921968,0.0,1.0
2017-03-03,24.43,24.44,24.31,24.31,17228,19.6232947584123,19.6313272163568,19.5269052630783,19.5269052630783,21447.9803306004,0.0,1.0
2017-03-06,24.32,24.43,24.2513,24.43,10590,19.5349377210228,19.6232947584123,19.4797547349441,19.6232947584123,13184.0092698548,0.0,1.0
2017-03-07,24.25,24.43,24.2072,24.43,106732,19.4787105154113,19.6232947584123,19.4443315954089,19.6232947584123,132875.890216255,0.0,1.0
2017-03-08,24.0499,24.31,24.0499,24.31,19743,19.3179810319419,19.5269052630783,19.3179810319419,19.5269052630783,24579.0269135734,0.0,1.0
2017-03-09,23.94,24.0672,23.8407,24.04,23222,19.2297043191319,19.3318771841859,19.149942011743,19.3100288985768,28910.2042742744,0.0,1.0
2017-03-10,24.07,24.0902,24.0,24.0902,20070,19.3341262724103,19.3503518374582,19.2778990667988,19.3503518374582,24986.1252168069,0.0,1.0
2017-03-13,24.19,24.28,24.1738,24.28,19194,19.4305157677443,19.5028078892448,19.4175031858742,19.5028078892448,23895.5499457594,0.0,1.0
2017-03-14,23.9972,24.07,23.99,24.06,44624,19.2756499785744,19.3341262724103,19.2698666088543,19.3260938144658,55554.6014785644,0.0,1.0
2017-03-15,24.4734,24.4734,24.1,24.2,6686,19.6581556258915,19.6581556258915,19.3582236462438,19.4385482256888,8323.72860984406,0.0,1.0
2017-03-16,24.53,24.6105,24.53,24.58,114965,19.7036193378573,19.7682806243105,19.7036193378573,19.7437816275798,143125.554835586,0.0,1.0
2017-03-17,24.55,24.63,24.52,24.52,14256,19.7196842537463,19.7839439173023,19.6955868799128,19.6955868799128,17747.9920822521,0.0,1.0
2017-03-20,24.598,24.6199,24.55,24.6177,12739,19.7582400518799,19.7758311347784,19.7196842537463,19.7740639940306,15859.4045409518,0.0,1.0
2017-03-21,24.25,24.55,24.25,24.55,5510,19.4787105154113,19.7196842537463,19.4787105154113,19.7196842537463,6859.66865693104,0.0,1.0
2017-03-22,24.389,24.389,24.2799,24.2799,1685,19.5903616808399,19.5903616808399,19.5027275646654,19.5027275646654,2097.73896314497,0.0,1.0
2017-03-23,24.42,24.4628,24.37,24.3725,5177,19.6152623004678,19.6496412204703,19.5751000107453,19.5771081252315,6445.10066006025,0.0,1.0
2017-03-24,24.42,24.55,24.4,24.55,18436,19.6152623004678,19.7196842537463,19.5991973845788,19.7196842537463,22951.8786495791,0.0,1.0
2017-03-27,24.44,24.44,24.2269,24.25,16419,19.6313272163568,19.6313272163568,19.4601555375595,19.4787105154113,20440.8166385029,0.0,1.0
2017-03-28,24.53,24.5699,24.4201,24.52,5179,19.7036193378573,19.7356688450559,19.6153426250473,19.6955868799128,6447.59055793935,0.0,1.0
2017-03-29,24.56,24.58,24.3739,24.51,17493,19.7759933904289,19.7920976195742,19.6261435382318,19.7357328175656,21724.728134665,0.060102,1.0
2017-03-30,24.57,24.62,24.38,24.38,23992,19.7840455050015,19.8243060778648,19.6310553281211,19.6310553281211,29795.8999260781,0.0,1.0
2017-03-31,24.52,24.5799,24.4819,24.54,13787,19.7437849321383,19.7920170984284,19.7131063756165,19.7598891612836,17122.2104151733,0.0,1.0
2017-04-03,24.4,24.54,24.3011,24.54,10906,19.6471595572664,19.7598891612836,19.5675241441429,19.7598891612836,13544.2682808356,0.0,1.0
2017-04-04,24.5,24.509,24.4225,24.43,8570,19.727680702993,19.7349276061083,19.6652768150549,19.6713159009844,10643.1669875996,0.0,1.0
2017-04-05,24.44,24.6612,24.44,24.54,16380,19.6793680155571,19.8574807899041,19.6793680155571,19.7598891612836,20342.4825270573,0.0,1.0
2017-04-06,24.47,24.475,24.43,24.43,4241,19.703524359275,19.7075504165613,19.6713159009844,19.6713159009844,5266.93946259158,0.0,1.0
2017-04-07,24.43,24.465,24.4,24.43,12701,19.6713159009844,19.6994983019887,19.6471595572664,19.6713159009844,15773.4963721706,0.0,1.0
2017-04-10,24.43,24.47,24.3501,24.47,21459,19.6713159009844,19.703524359275,19.6069795055489,19.703524359275,26650.1424022053,0.0,1.0
2017-04-11,24.47,24.47,24.3053,24.45,7191,19.703524359275,19.703524359275,19.5709060322635,19.6874201301297,8930.5733731422,0.0,1.0
2017-04-12,24.34,24.47,24.26,24.47,8201,19.5988468698305,19.703524359275,19.5344299532494,19.703524359275,10184.9022713307,0.0,1.0
2017-04-13,24.25,24.41,24.25,24.25,10855,19.5263778386767,19.6552116718391,19.5263778386767,19.5263778386767,13480.9308810261,0.0,1.0
2017-04-17,24.47,24.47,24.12,24.22,12983,19.703524359275,19.703524359275,19.4217003492322,19.5022214949587,16123.7149358233,0.0,1.0
2017-04-18,24.29,24.36,24.176,24.36,28734,19.5585862969673,19.6149510989759,19.4667921908391,19.6149510989759,35685.0361985632,0.0,1.0
2017-04-19,24.23,24.37,24.19,24.35,21600,19.5102736095314,19.6230032135485,19.4780651512408,19.6068989844032,26825.2516840316,0.0,1.0
2017-04-20,24.44,24.45,24.3171,24.34,17821,19.6793680155571,19.6874201301297,19.5804075274592,19.5988468698305,22132.0745491262,0.0,1.0
2017-04-21,24.41,24.43,24.3316,24.4,13652,19.6552116718391,19.6713159009844,19.5920830935895,19.6471595572664,16954.5525921481,0.0,1.0
2017-04-24,24.72,24.77,24.45,24.4511,16336,19.9048272235913,19.9450877964545,19.6874201301297,19.6883058627327,20287.8384958491,0.0,1.0
2017-04-25,24.94,24.94,24.8192,24.89,4351,20.0819737441896,20.0819737441896,19.9847042001519,20.0417131713263,5403.5495406121,0.0,1.0
2017-04-26,24.88,24.9499,24.7813,24.94,7093,20.0336610567537,20.0899453376165,19.9541866859216,20.0819737441896,8808.86621272389,0.0,1.0
2017-04-27,24.7802,24.849,24.75,24.849,1620,19.9533009533186,20.0086995015784,19.9289835673092,20.0086995015784,2011.89387630237,0.0,1.0
2017-04-28,24.7062,24.8499,24.66,24.8,4949,19.893715305481,20.00942419189,19.8565145361554,19.9692441401725,6146.21160112373,0.0,1.0
2017-05-01,24.89,24.93,24.68,24.91,10640,20.0417131713263,20.0739216296169,19.8726187653007,20.0578174004716,13213.920273986,0.0,1.0
2017-05-02,24.88,24.95,24.8586,24.89,8975,20.0336610567537,20.0900258587622,20.0164295315682,20.0417131713263,11146.1404566752,0.0,1.0
2017-05-03,24.73,24.76,24.672,24.76,13023,19.9128793381639,19.9370356818819,19.8661770736425,19.9370356818819,16173.3913278307,0.0,1.0
2017-05-04,24.6298,24.75,24.5952,24.75,4988,19.832197150146,19.9289835673092,19.8043368337246,19.9289835673092,6194.64608333099,0.0,1.0
2017-05-05,24.8299,24.8299,24.815,24.82,760,19.9933199627447,19.9933199627447,19.9813223120314,19.9853483693178,943.851448141853,0.0,1.0
2017-05-08,24.6953,24.91,24.69,24.91,16327,19.8849385005968,20.0578174004716,19.8806708798733,20.0578174004716,20276.6613076474,0.0,1.0
2017-05-09,24.69,24.75,24.61,24.67,35511,19.8806708798733,19.9289835673092,19.8162539632921,19.864566650728,44101.4589144281,0.0,1.0
2017-05-10,24.81,24.82,24.66,24.75,8989,19.9772962547451,19.9853483693178,19.8565145361554,19.9289835673092,11163.5271938778,0.0,1.0
2017-05-11,24.77,24.77,24.61,24.75,10039,19.9450877964545,19.9450877964545,19.8162539632921,19.9289835673092,12467.5324840738,0.0,1.0
2017-05-12,24.76,24.77,24.7199,24.77,3044,19.9370356818819,19.9450877964545,19.9047467024455,19.9450877964545,3780.37343176815,0.0,1.0
2017-05-15,24.94,24.9599,24.76,24.76,10650,20.0819737441896,20.0979974521891,19.9370356818819,19.9370356818819,13226.3393719878,0.0,1.0
2017-05-16,25.01,25.01,24.93,24.9788,6704,20.1383385461981,20.1383385461981,20.0739216296169,20.1132159487314,8325.7633004513,0.0,1.0
2017-05-17,24.64,24.85,24.62,24.85,13543,19.8404103070101,20.0095047130357,19.8243060778648,20.0095047130357,16819.1844239278,0.0,1.0
2017-05-18,24.4871,24.56,24.4662,24.49,49055,19.7172934751942,19.7759933904289,19.7004645557374,19.7196285884203,60921.8852481562,0.0,1.0
2017-05-19,24.82,24.86,24.614,24.614,4783,19.9853483693178,20.0175568276084,19.8194748091212,19.8194748091212,5940.05457429273,0.0,1.0
2017-05-22,24.88,24.896,24.7,24.7,7482,20.0336610567537,20.0465444400699,19.888722994446,19.888722994446,9291.96912499649,0.0,1.0
2017-05-23,24.9,25.0,24.81,25.0,3384,20.049765285899,20.1302864316255,19.9772962547451,20.1302864316255,4202.62276383161,0.0,1.0
2017-05-24,24.9,24.95,24.89,24.89,4310,20.049765285899,20.0900258587622,20.0417131713263,20.0417131713263,5352.63123880445,0.0,1.0
2017-05-25,24.955,25.0,24.91,25.0,18153,20.0940519160485,20.1302864316255,20.0578174004716,20.1302864316255,22544.3886027883,0.0,1.0
2017-05-26,24.99,24.99,24.8745,24.8745,14215,20.1222343170528,20.1222343170528,20.0292323937387,20.0292323937387,17653.7478096532,0.0,1.0
2017-05-30,24.93,24.93,24.811,24.87,27920,20.0739216296169,20.0739216296169,19.9781014662024,20.025608942181,34674.1216212113,0.0,1.0
2017-05-31,24.88,24.89,24.7503,24.89,27377,20.0336610567537,20.0417131713263,19.9292251307464,20.0417131713263,33999.7645997098,0.0,1.0
2017-06-01,24.9149,24.97,24.71,24.75,39766,20.0617629366122,20.1061300879075,19.8967751090186,19.9289835673092,49385.7851142223,0.0,1.0
2017-06-02,25.09,25.11,24.966,25.0,19069,20.2027554627793,20.2188596919246,20.1029092420785,20.1302864316255,23681.9779797592,0.0,1.0
2017-06-05,25.03,25.15,25.009,25.15,6208,20.1544427753434,20.2510681502152,20.1375333347408,20.2510681502152,7709.77603955872,0.0,1.0
2017-06-06,24.99,25.0142,24.9776,24.99,16291,20.1222343170528,20.1417204343186,20.1122496949827,20.1222343170528,20231.9525548407,0.0,1.0
2017-06-07,24.97,25.1,24.86,25.06,11134,20.1061300879075,20.210807577352,20.0175568276084,20.1785991190614,13827.4237152782,0.0,1.0
2017-06-08,24.96,25.015,24.9542,25.0,15697,20.0980779733349,20.1423646034844,20.0934077468827,20.1302864316255,19494.2581335298,0.0,1.0
2017-06-09,25.06,25.15,24.9958,25.04,18711,20.1785991190614,20.2510681502152,20.1269045435049,20.1624948899161,23237.3742712924,0.0,1.0
2017-06-12,24.935,25.04,24.86,25.0199,3661,20.0779476869032,20.1624948899161,20.0175568276084,20.146310139625,4546.63177848333,0.0,1.0
2017-06-13,25.07,25.08,25.0405,25.0664,43523,20.186651233634,20.1947033482067,20.1628974956447,20.1837524723879,54051.6402335236,0.0,1.0
2017-06-14,25.05,25.15,24.94,25.15,2224,20.1705470044887,20.2510681502152,20.0819737441896,20.2510681502152,2762.00739561511,0.0,1.0
2017-06-15,24.91,24.91,24.8018,24.85,3837,20.0578174004716,20.0578174004716,19.9706935207955,20.0095047130357,4765.20790331618,0.0,1.0
2017-06-16,24.843,24.96,24.8424,24.8424,3698,20.0038682328349,20.0980779733349,20.0033851059605,20.0033851059605,4592.58244109022,0.0,1.0
2017-06-19,25.16,25.16,24.81,24.81,11600,20.2591202647879,20.2591202647879,19.9772962547451,19.9772962547451,14406.1536821651,0.0,1.0
2017-06-20,24.929,25.075,24.9,25.05,22462,20.0731164181596,20.1906772909203,20.049765285899,20.1705470044887,27895.7779317926,0.0,1.0
2017-06-21,24.912,25.0071,24.8751,24.99,21824,20.0594278233861,20.136003432972,20.0297155206131,20.1222343170528,27103.4394792735,0.0,1.0
2017-06-22,24.98,24.98,24.95,24.95,16734,20.1141822024802,20.1141822024802,20.0900258587622,20.0900258587622,20782.1185963234,0.0,1.0
2017-06-23,25.03,25.04,24.8481,25.0,5769,20.1544427753434,20.1624948899161,20.0079748112669,20.1302864316255,7164.57763727679,0.0,1.0
2017-06-26,25.16,25.17,25.03,25.03,20064,20.2591202647879,20.2671723793605,20.1544427753434,20.1544427753434,24917.6782309449,0.0,1.0
2017-06-27,25.08,25.2,25.0489,25.17,7784,20.1947033482067,20.2913287230785,20.1696612718857,20.2671723793605,9667.02588465286,0.0,1.0
2017-06-28,25.01,25.03,24.89,25.03,1405,20.3364535783551,20.3527162361546,20.2388776315577,20.3527162361546,1727.88484799532,0.246041,1.0
2017-06-29,24.87,24.95,24.7622,24.814,28451,20.2226149737581,20.2876656049564,20.1349592482185,20.1770795319193,34989.3607190854,0.0,1.0
2017-06-30,24.94,25.01,24.8876,24.94,28527,20.2795342760566,20.3364535783551,20.2369261126217,20.2795342760566,35082.8263763435,0.0,1.0
2017-07-03,25.04,25.069,24.97,25.01,8489,20.3608475650544,20.3844284188638,20.3039282627559,20.3364535783551,10439.867953475,0.0,1.0
2017-07-05,24.99,25.08,24.865,25.08,6357,20.3201909205555,20.3933728806535,20.2185493093082,20.3933728806535,7817.91030512902,0.0,1.0
2017-07-06,24.81,24.99,24.81,24.99,11681,20.1738270003594,20.3201909205555,20.1738270003594,20.3201909205555,14365.4255583156,0.0,1.0
2017-07-07,24.925,24.94,24.8,24.8,15241,20.2673372827069,20.2795342760566,20.1656956714596,20.1656956714596,18743.5537140902,0.0,1.0
2017-07-10,24.97,24.99,24.8301,24.86,19513,20.3039282627559,20.3201909205555,20.190170971448,20.2144836448583,23997.3075010198,0.0,1.0
2017-07-11,25.04,25.04,24.8152,24.942,9926,20.3608475650544,20.3608475650544,20.1780552913873,20.2811605418365,12207.1067624211,0.0,1.0
2017-07-12,25.22,25.22,24.94,24.94,5514,20.5072114852505,20.5072114852505,20.2795342760566,20.2795342760566,6781.17939633182,0.0,1.0
2017-07-13,25.3045,25.3199,25.165,25.165,3414,20.5759212144536,20.5884434609593,20.4624891763017,20.4624891763017,4198.57570893669,0.0,1.0
2017-07-14,25.45,25.5,25.3641,25.46,21650,20.6942320499455,20.7348886944444,20.6243839346963,20.7023633788453,26625.4142057642,0.0,1.0
2017-07-17,25.45,25.5,25.45,25.5,6488,20.6942320499455,20.7348886944444,20.6942320499455,20.7348886944444,7979.01558277128,0.0,1.0
2017-07-18,25.48,25.5,25.47,25.5,1962,20.7186260366448,20.7348886944444,20.710494707745,20.7348886944444,2412.8897307949,0.0,1.0
2017-07-19,25.55,25.66,25.4965,25.5,18888,20.7755453389433,20.8649899568409,20.7320427293295,20.7348886944444,23228.6754511998,0.0,1.0
2017-07-20,25.68,25.68,25.53,25.6,6002,20.8812526146405,20.8812526146405,20.7592826811437,20.8162019834422,7381.32730083126,0.0,1.0
2017-07-21,25.61,25.61,25.5107,25.5724,6323,20.824333312342,20.824333312342,20.7435892163671,20.7937595156788,7776.09672161881,0.0,1.0
2017-07-24,25.603,25.68,25.4978,25.68,3446,20.8186413821121,20.8812526146405,20.7330998020864,20.8812526146405,4237.92966988747,0.0,1.0
2017-07-25,25.7116,25.77,25.7,25.76,3157,20.9069476139638,20.9544345747385,20.89751527244,20.9463032458387,3882.5142100507,0.0,1.0
2017-07-26,25.7596,25.82,25.6,25.6,23285,20.9459779926827,20.9950912192374,20.8162019834422,20.8162019834422,28636.1556480934,0.0,1.0
2017-07-27,25.6032,25.9,25.6,25.9,10843,20.8188040086901,21.0601418504357,20.8162019834422,21.0601418504357,13334.843705917,0.0,1.0
2017-07-28,25.6,25.72,25.6,25.72,12612,20.8162019834422,20.9137779302396,20.8162019834422,20.9137779302396,15510.3798597274,0.0,1.0
2017-07-31,25.65,25.81,25.6,25.65,12902,20.8568586279411,20.9869598903376,20.8162019834422,20.8568586279411,15867.0251308439,0.0,1.0
2017-08-01,25.75,25.839,25.75,25.7741,3133,20.9381719169389,21.010540744147,20.9381719169389,20.9577684195874,3852.99873933762,0.0,1.0
2017-08-02,25.81,25.87,25.68,25.7501,30581,20.9869598903376,21.0357478637363,20.8812526146405,20.9382532302279,37608.8587448719,0.0,1.0
2017-08-03,25.785,25.83,25.7348,25.81,5367,20.9666315680882,21.0032225481372,20.9258122970113,20.9869598903376,6600.39713821416,0.0,1.0
2017-08-04,25.7596,25.92,25.72,25.92,1842,20.9459779926827,21.0764045082352,20.9137779302396,21.0764045082352,2265.31237722946,0.0,1.0
2017-08-07,25.88,25.91,25.79,25.896,14119,21.0438791926361,21.0682731793354,20.9706972325381,21.0568893188758,17363.7054582534,0.0,1.0
2017-08-08,25.95,26.03,25.861,25.861,3246,21.1007984949346,21.1658491261328,21.0284296677265,21.0284296677265,3991.96741394506,0.0,1.0
2017-08-09,25.92,25.92,25.74,25.7769,11594,21.0764045082352,21.0764045082352,20.9300405880392,20.9600451916793,14258.4319769807,0.0,1.0
2017-08-10,25.36,25.66,25.36,25.66,38200,20.6210500898474,20.8649899568409,20.6210500898474,20.8649899568409,46978.7908849975,0.0,1.0
2017-08-11,25.4643,25.4799,25.31,25.47,6439,20.7058598502722,20.7185447233558,20.5803934453485,20.710494707745,7918.75483006539,0.0,1.0
2017-08-14,25.71,25.735,25.49,25.49,41999,20.9056466013398,20.9259749235893,20.7267573655446,20.7267573655446,51650.8439366232,0.0,1.0
2017-08-15,25.65,25.75,25.6025,25.75,44513,20.8568586279411,20.9381719169389,20.8182348156671,20.9381719169389,54742.5894938192,0.0,1.0
2017-08-16,25.8804,25.925,25.668,25.68,14094,21.0442044457921,21.0804701726851,20.8714950199607,20.8812526146405,17332.9601762606,0.0,1.0
2017-08-17,25.5216,25.97,25.5216,25.97,7745,20.7524523648679,21.1170611527341,20.7524523648679,21.1170611527341,9524.88836136925,0.0,1.0
2017-08-18,25.69,25.7282,25.4714,25.48,4345,20.8893839435402,20.9204456199374,20.711633093791,20.7186260366448,5343.53001034854,0.0,1.0
2017-08-21,25.6666,25.73,25.5966,25.69,8493,20.8703566339147,20.9219092591394,20.8134373316163,20.8893839435402,10444.7871985938,0.0,1.0
2017-08-22,25.91,25.92,25.7944,25.84,6209,21.0682731793354,21.0764045082352,20.974275017254,21.011353877037,7635.89823573167,0.0,1.0
2017-08-23,25.96,25.96,25.8601,25.88,4119,21.1089298238344,21.1089298238344,21.0276978481255,21.0438791926361,5065.59266113361,0.0,1.0
2017-08-24,25.98,26.05,25.88,26.05,17445,21.1251924816339,21.1821117839324,21.0438791926361,21.1821117839324,21454.0577745754,0.0,1.0
2017-08-25,26.0226,26.0656,25.9951,26.0656,6401,21.159831942747,21.1947966570161,21.1374707882726,21.1947966570161,7872.02200143635,0.0,1.0
2017-08-28,26.095,26.15,26.02,26.15,13384,21.2187027639814,21.2634250729302,21.1577177972331,21.2634250729302,16459.7941676651,0.0,1.0
2017-08-29,25.98,26.08,25.92,26.08,16185,21.1251924816339,21.2065057706317,21.0764045082352,21.2065057706317,19904.4955621383,0.0,1.0
2017-08-30,26.0398,26.0483,25.95,25.95,75889,21.1738178284546,21.1807294580194,21.1007984949346,21.1007984949346,93329.1482060621,0.0,1.0
2017-08-31,26.26,26.2731,26.0801,26.0801,13902,21.3528696908278,21.3635217316865,21.2065870839207,21.2065870839207,17096.8364105559,0.0,1.0
2017-09-01,26.41,26.47,26.32,26.47,17175,21.4748396243246,21.5236275977232,21.4016576642265,21.5236275977232,21122.0087290531,0.0,1.0
2017-09-05,26.145,26.51,26.09,26.51,32382,21.2593594084803,21.5561529133224,21.2146370995315,21.5561529133224,39823.7488596332,0.0,1.0
2017-09-06,26.34,26.34,26.15,26.15,30779,21.4179203220261,21.4179203220261,21.2634250729302,21.2634250729302,37852.3613782548,0.0,1.0
2017-09-07,26.41,26.46,26.24,26.24,8566,21.4748396243246,21.5154962688235,21.3366070330283,21.3366070330283,10534.5634220128,0.0,1.0
2017-09-08,26.3,26.41,26.27,26.41,21631,21.385395006427,21.4748396243246,21.3610010197276,21.4748396243246,26602.0477914497,0.0,1.0
2017-09-11,26.51,26.639,26.44,26.56,40459,21.5561529133224,21.6610470561296,21.4992336110239,21.5968095578213,49756.9345658667,0.0,1.0
2017-09-12,26.51,26.66,26.38,26.66,19399,21.5561529133224,21.6781228468191,21.4504456376252,21.6781228468191,23857.1090151326,0.0,1.0
2017-09-13,26.4193,26.4686,26.4,26.4587,6466,21.4824017602013,21.5224892116773,21.4667082954248,21.5144391960665,7951.95973461765,0.0,1.0
2017-09-14,26.4199,26.5,26.33,26.5,12573,21.4828896399353,21.5480215844226,21.4097889931263,21.5480215844226,15462.4172198187,0.0,1.0
2017-09-15,26.53,26.65,26.3701,26.65,9829,21.5724155711219,21.6699915179193,21.4423956220144,21.6699915179193,12087.815068289,0.0,1.0
2017-09-18,26.58,26.66,26.45,26.66,16538,21.6130722156208,21.6781228468191,21.5073649399237,21.6781228468191,20338.6189438767,0.0,1.0
2017-09-19,26.655,26.655,26.5771,26.5771,6308,21.6740571823692,21.6740571823692,21.6107141302399,21.6107141302399,7757.64955242314,0.0,1.0
2017-09-20,26.56,26.66,26.55,26.658,19192,21.5968095578213,21.6781228468191,21.5886782289215,21.6764965810391,23602.5380802322,0.0,1.0
2017-09-21,26.54,26.6,26.468,26.6,8790,21.5805469000217,21.6293348734204,21.5220013319433,21.6293348734204,10810.0411486683,0.0,1.0
2017-09-22,26.51,26.539,26.51,26.52,5310,21.5561529133224,21.5797337671317,21.5561529133224,21.5642842422222,6530.29789527058,0.0,1.0
2017-09-25,26.205,26.42,26.205,26.42,2936,21.308147381879,21.4829709532243,21.308147381879,21.4829709532243,3610.72591723436,0.0,1.0
2017-09-26,26.24,26.32,26.19,26.3,9412,21.3366070330283,21.4016576642265,21.2959503885293,21.385395006427,11574.9837646491,0.0,1.0
2017-09-27,26.145,26.235,26.0,26.16,18795,21.357280936756,21.4307999761252,21.23883359555,21.3695341099842,23008.3256597663,0.120425,1.0
2017-09-28,26.19,26.21,26.103,26.103,6600,21.3940404564406,21.4103780207448,21.322972051717,21.322972051717,8079.53973686924,0.0,1.0
2017-09-29,26.515,26.66,26.2393,26.24,6261,21.6595258763849,21.7779732175909,21.4343125524506,21.4348843672012,7664.54519583917,0.0,1.0
2017-10-02,26.38,26.51,26.3308,26.51,16100,21.5492473173311,21.6554414853089,21.5090569091426,21.6554414853089,19709.1802672114,0.0,1.0
2017-10-03,26.497,26.5169,26.33,26.33,7338,21.6448220685111,21.6610779449938,21.5084034065704,21.5084034065704,8982.97918017373,0.0,1.0
2017-10-04,26.47,26.49,26.4325,26.49,11943,21.6227663567003,21.6391039210046,21.5921334236298,21.6391039210046,14620.2944056712,0.0,1.0
2017-10-05,26.645,26.645,26.49,26.49,6394,21.7657200443627,21.7657200443627,21.6391039210046,21.6391039210046,7827.36016326394,0.0,1.0
2017-10-06,26.573,26.65,26.34,26.65,19731,21.7069048128673,21.7698044354388,21.5165721887226,21.7698044354388,24154.1512951769,0.0,1.0
2017-10-09,26.5,26.65,26.4896,26.65,8329,21.6472727031567,21.7698044354388,21.6387771697185,21.7698044354388,10196.1343133915,0.0,1.0
2017-10-10,26.76,26.76,26.58,26.66,13547,21.8596610391122,21.8596610391122,21.7126229603738,21.7779732175909,16583.8673962679,0.0,1.0
2017-10-11,26.774,26.775,26.675,26.76,19521,21.8710973341252,21.8719142123404,21.7902263908191,21.8596610391122,23897.075030822,0.0,1.0
2017-10-12,26.71,26.8052,26.71,26.77,4543,21.8188171283516,21.8965839344399,21.8188171283516,21.8678298212644,5561.41651887833,0.0,1.0
2017-10-13,26.88,26.92,26.835,26.92,9500,21.9576864249378,21.9903615535464,21.9209269052532,21.9903615535464,11629.6405303421,0.0,1.0
2017-10-16,26.8,26.9,26.79,26.9,17815,21.8923361677208,21.9740239892421,21.8841673855686,21.9740239892421,21808.6364261099,0.0,1.0
2017-10-17,26.7,26.7699,26.64,26.7699,6383,21.8106483461994,21.8677481334428,21.7616356532866,21.8677481334428,7813.8942637025,0.0,1.0
2017-10-18,26.67,26.75,26.67,26.75,9203,21.786141999743,21.8514922569601,21.786141999743,21.8514922569601,11266.061242183,0.0,1.0
2017-10-19,26.66,26.675,26.53,26.62,32297,21.7779732175909,21.7902263908191,21.6717790496131,21.7452980889823,39537.1052851009,0.0,1.0
2017-10-20,26.7658,26.79,26.7051,26.79,4041,21.8643989327605,21.8841673855686,21.814814425097,21.8841673855686,4946.88182980131,0.0,1.0
2017-10-23,26.6226,26.78,26.6226,26.78,23770,21.7474219723419,21.8759986034165,21.7474219723419,21.8759986034165,29098.5847796034,0.0,1.0
2017-10-24,26.69,26.7,26.65,26.7,2884,21.8024795640473,21.8106483461994,21.7698044354388,21.8106483461994,3530.51403047438,0.0,1.0
2017-10-25,26.61,26.72,26.4923,26.72,16806,21.7371293068302,21.8269859105037,21.6409827408996,21.8269859105037,20573.4461845189,0.0,1.0
2017-10-26,26.54,26.73,26.54,26.73,2982,21.6799478317653,21.8351546926558,21.6799478317653,21.8351546926558,3650.48295384001,0.0,1.0
2017-10-27,26.65,26.65,26.3401,26.3401,8661,21.7698044354388,21.7698044354388,21.5166538765441,21.5166538765441,10602.5596456098,0.0,1.0
2017-10-30,26.49,26.65,26.46,26.65,4696,21.6391039210046,21.7698044354388,21.6145975745482,21.7698044354388,5748.71494005122,0.0,1.0
2017-10-31,26.715,26.73,26.61,26.61,17729,21.8229015194276,21.8351546926558,21.7371293068302,21.7371293068302,21703.3575749932,0.0,1.0
2017-11-01,26.76,26.92,26.76,26.91,11927,21.8596610391122,21.9903615535464,21.8596610391122,21.9821927713942,14600.7076426727,0.0,1.0
2017-11-02,26.795,26.81,26.74,26.74,9796,21.8882517766447,21.9005049498729,21.843323474808,21.843323474808,11991.9956458138,0.0,1.0
2017-11-03,26.65,26.93,26.5342,26.93,9545,21.7698044354388,21.9985303356985,21.675209938117,21.9985303356985,11684.7283012753,0.0,1.0
2017-11-06,26.748,26.76,26.555,26.71,13895,21.8498585005297,21.8596610391122,21.6922010049935,21.8188171283516,17009.8794914846,0.0,1.0
2017-11-07,26.5101,26.7,26.5101,26.7,6677,21.6555231731304,21.8106483461994,21.6555231731304,21.8106483461994,8173.80103379939,0.0,1.0
2017-11-08,26.64,26.679,26.49,26.5,11470,21.7616356532866,21.7934939036799,21.6391039210046,21.6472727031567,14041.2607245289,0.0,1.0
2017-11-09,26.465,26.54,26.35,26.53,12374,21.6186819656243,21.6799478317653,21.5247409708747,21.6717790496131,15147.9128339424,0.0,1.0
2017-11-10,26.4151,26.5,26.4,26.4,7250,21.5779197426851,21.6472727031567,21.5655848816354,21.5655848816354,8875.25198368214,0.0,1.0
2017-11-13,26.3999,26.41,26.2431,26.4,7230,21.5655031938139,21.5737536637875,21.4374166896684,21.5655848816354,8850.76852993404,0.0,1.0
2017-11-14,26.24,26.41,26.24,26.39,23720,21.4348843672012,21.5737536637875,21.4348843672012,21.5574160994833,29037.3761452332,0.0,1.0
2017-11-15,26.2,26.24,26.0,26.24,8071,21.4022092385927,21.4348843672012,21.23883359555,21.4348843672012,9880.29776004117,0.0,1.0
2017-11-16,26.3927,26.41,26.291,26.4,5844,21.5596216706643,21.5737536637875,21.4765451561771,21.5655848816354,7154.06518519152,0.0,1.0
2017-11-17,26.455,26.48,26.42,26.42,8377,21.6105131834721,21.6309351388525,21.5819224459397,21.5819224459397,10254.8946023869,0.0,1.0
2017-11-20,26.51,26.51,26.37,26.43,20932,21.6554414853089,21.6554414853089,21.541078535179,21.5900912280918,25624.3826927496,0.0,1.0
2017-11-21,26.749,26.7499,26.5801,26.7499,1022,21.8506753787449,21.8514105691386,21.7127046481953,21.8514105691386,1251.10448652733,0.0,1.0
2017-11-22,26.8009,26.81,26.6804,26.75,8439,21.8930713581145,21.9005049498729,21.7946375331812,21.8514922569601,10330.793309006,0.0,1.0
2017-11-24,26.83,26.95,26.8064,26.84,30439,21.9168425141772,22.0148679000028,21.8975641882981,21.9250112963293,37262.5924319035,0.0,1.0
2017-11-27,26.64,26.8688,26.64,26.79,5274,21.7616356532866,21.9485373889275,21.7616356532866,21.8841673855686,6456.28675337098,0.0,1.0
2017-11-28,26.74,26.84,26.7,26.8,17539,21.843323474808,21.9250112963293,21.8106483461994,21.8923361677208,21470.7647643863,0.0,1.0
2017-11-29,26.684,26.71,26.684,26.7,1764,21.797578294756,21.8188171283516,21.797578294756,21.8106483461994,2159.44062058142,0.0,1.0
2017-11-30,26.7,26.95,26.643,26.95,9364,21.8106483461994,22.0148679000028,21.7640862879323,22.0148679000028,11463.1530448551,0.0,1.0
2017-12-01,26.64,26.719,26.501,26.7,9065,21.7616356532866,21.8261690322885,21.6480895813719,21.8106483461994,11097.1254113212,0.0,1.0
2017-12-04,26.65,26.89,26.64,26.89,23572,21.7698044354388,21.96585520709,21.7616356532866,21.96585520709,28856.1985874972,0.0,1.0
2017-12-05,26.55,26.78,26.5001,26.78,6087,21.6881166139174,21.8759986034165,21.6473543909783,21.8759986034165,7451.53914823079,0.0,1.0
2017-12-06,26.415,26.59,26.23,26.59,22460,21.5778380548636,21.7207917425259,21.4267155850491,21.7207917425259,27494.9185591035,0.0,1.0
2017-12-07,26.3699,26.46,26.29,26.3,15100,21.5409968473575,21.6145975745482,21.4757282779619,21.483897060114,18485.0075798069,0.0,1.0
2017-12-08,26.555,26.645,26.49,26.49,17365,21.6922010049935,21.7657200443627,21.6391039210046,21.6391039210046,21257.758716778,0.0,1.0
2017-12-11,26.69,26.72,26.38,26.685,9630,21.8024795640473,21.8269859105037,21.5492473173311,21.7983951729712,11788.7829797047,0.0,1.0
2017-12-12,26.62,26.66,26.564,26.583,12219,21.7452980889823,21.7779732175909,21.6995529089304,21.7150735950194,14958.1660673948,0.0,1.0
2017-12-13,26.626,26.626,26.57,26.592,3428,21.7501993582736,21.7501993582736,21.7044541782217,21.7224254989564,4196.4639724224,0.0,1.0
2017-12-14,26.66,26.74,26.65,26.74,12483,21.7779732175909,21.843323474808,21.7698044354388,21.843323474808,15281.3476568695,0.0,1.0
2017-12-15,26.8,26.83,26.694,26.7,5477,21.8923361677208,21.9168425141772,21.8057470769081,21.8106483461994,6704.79380891407,0.0,1.0
2017-12-18,27.16,27.17,26.85,26.85,26206,22.1864123251976,22.1945811073498,21.9331800784814,21.9331800784814,32080.6694461206,0.0,1.0
2017-12-19,27.07,27.1,26.97,27.02,19083,22.1128932858284,22.1373996322848,22.0312054643071,22.0720493750677,23360.8873937388,0.0,1.0
2017-12-20,27.15,27.16,26.98,27.064,19488,22.1782435430455,22.1864123251976,22.0393742464592,22.1079920165371,23856.6773321376,0.0,1.0
2017-12-21,27.26,27.28,27.1,27.12,8366,22.268100146719,22.2844377110232,22.1373996322848,22.1537371965891,10241.4287028255,0.0,1.0
2017-12-22,27.35,27.35,27.155,27.217,3518,22.3416191860882,22.3416191860882,22.1823279341215,22.2329743834648,4306.63951428879,0.0,1.0
2017-12-26,27.38,27.4,27.24,27.28,6021,22.3661255325446,22.3824630968488,22.2517625824147,22.2844377110232,7370.74375086208,0.0,1.0
2017-12-27,27.409,27.44,27.21,27.21,14921,22.3898150007858,22.4151382254574,22.2272562359583,22.2272562359583,18265.8806687615,0.0,1.0
2017-12-28,27.38,27.49,27.308,27.49,5629,22.4766279162294,22.5669284666598,22.4175221014022,22.5669284666598,6856.99031787216,0.135274,1.0
2017-12-29,27.39,27.491,27.36,27.4,25358,22.4848370571776,22.5677493807546,22.4602096343329,22.4930461981258,30889.9556725177,0.0,1.0
2018-01-02,27.59,27.715,27.33,27.33,39502,22.649019876142,22.7516341379948,22.4355822114883,22.4355822114883,48119.52949664,0.0,1.0
2018-01-03,27.74,27.843,27.705,27.71,19397,22.7721569903653,22.856711142132,22.7434249970465,22.7475295675207,23628.5381410138,0.0,1.0
2018-01-04,28.03,28.05,27.65,27.65,18273,23.0102220778637,23.0266403597602,22.6982747218313,22.6982747218313,22259.3327551036,0.0,1.0
2018-01-05,28.065,28.07,27.85,28.03,17135,23.0389540711825,23.0430586416566,22.8624575407958,23.0102220778637,20873.0732095825,0.0,1.0
2018-01-08,28.075,28.14,28.0,28.14,31976,23.0471632121307,23.1005226282942,22.9855946550191,23.1005226282942,38951.70055148,0.0,1.0
2018-01-09,28.1,28.19,27.88,28.16,34404,23.0676860645013,23.1415683330353,22.8870849636404,23.1169409101906,41909.3790897271,0.0,1.0
2018-01-10,28.13,28.165,27.93,28.1,39084,23.0923134873459,23.1210454806647,22.9281306683815,23.0676860645013,47610.3410168265,0.0,1.0
2018-01-11,28.3,28.36,28.13,28.18,19057,23.2318688834657,23.281123729155,23.0923134873459,23.133359192087,23214.3656933185,0.0,1.0
2018-01-12,28.27,28.579,28.27,28.35,27615,23.207241460621,23.4609039159211,23.207241460621,23.2729145882068,33639.3298326595,0.0,1.0
2018-01-16,28.43,28.62,28.2,28.62,22889,23.3385877157926,23.4945613938088,23.1497774739835,23.4945613938088,27882.3328096955,0.0,1.0
2018-01-17,28.6,28.74,28.432,28.44,11560,23.4781431119123,23.5930710851874,23.3402295439822,23.3467968567408,14081.8632216384,0.0,1.0
2018-01-18,28.4,28.57,28.38,28.46,12804,23.3139602929479,23.4535156890677,23.2975420110515,23.3632151386372,15597.2471184998,0.0,1.0
2018-01-19,28.8,28.82,28.47,28.49,82372,23.6423259308768,23.6587442127732,23.3714242795855,23.3878425614819,100341.802533979,0.0,1.0
2018-01-22,28.94,28.95,28.745,28.79,29614,23.7572539041519,23.7654630451001,23.5971756556615,23.6341167899285,36074.4201942558,0.0,1.0
2018-01-23,28.861,29.03,28.86,29.03,17052,23.6924016906609,23.8311361726858,23.6915807765661,23.8311361726858,20771.9664061745,0.0,1.0
2018-01-24,29.12,29.24,28.988,28.988,9973,23.9050184412198,24.0035281325985,23.7966577807033,23.7966577807033,12148.6524143079,0.0,1.0
2018-01-25,29.17,29.38,29.03,29.38,32218,23.9460641459609,24.1184561058736,23.8311361726858,24.1184561058736,39246.4938818984,0.0,1.0
2018-01-26,29.35,29.424,29.18,29.18,23039,24.0938286830289,24.1545763260458,23.9542732869092,23.9542732869092,28065.0559483846,0.0,1.0
2018-01-29,29.17,29.4,29.01,29.4,34459,23.9460641459609,24.13487438777,23.8147178907894,24.13487438777,41976.3775739132,0.0,1.0
2018-01-30,28.661,29.05,28.661,29.05,18313,23.5282188716965,23.8475544545823,23.5282188716965,23.8475544545823,22308.0589254207,0.0,1.0
2018-01-31,28.822,28.96,28.775,28.95,5923,23.6603860409628,23.7736721860483,23.6218030785062,23.7654630451001,7215.12766970278,0.0,1.0
2018-02-01,28.65,28.932,28.46,28.84,28333,23.5191888166534,23.7506865913933,23.3632151386372,23.6751624946696,34513.9645898512,0.0,1.0
2018-02-02,28.24,28.51,28.09,28.51,17002,23.1826140377764,23.4042608433783,23.0594769235531,23.4042608433783,20711.0586932781,0.0,1.0
2018-02-05,27.51,28.29,27.441,28.28,15917,22.5833467485562,23.2236597425175,22.5267036760135,23.2154506015693,19389.3613234272,0.0,1.0
2018-02-06,27.52,27.75,27.06,27.06,19035,22.5915558895045,22.7803661313135,22.2139354058863,22.2139354058863,23187.5662996441,0.0,1.0
2018-02-07,27.13,27.773,27.11,27.55,13577,22.2713993925238,22.7992471554944,22.2549811106274,22.6161833123491,16538.8803598775,0.0,1.0
2018-02-08,26.7,27.27,26.7,27.13,30042,21.9184063317503,22.3863273657989,21.9184063317503,22.2713993925238,36595.7902166488,0.0,1.0
2018-02-09,26.75,26.95,26.16,26.51,23116,21.9594520364914,22.1236348554559,21.4751127205464,21.7624326537341,28158.853826245,0.0,1.0
2018-02-12,27.206,27.269,26.805,27.21,8746,22.3337888637303,22.3855064517041,22.0046023117066,22.3370725201096,10653.9771398312,0.0,1.0
2018-02-13,27.38,27.4,27.085,27.085,63826,22.4766279162294,22.4930461981258,22.2344582582568,22.2344582582568,77749.9136664609,0.0,1.0
2018-02-14,27.679,27.799,27.23,27.39,8522,22.7220812305812,22.8205909219598,22.353490802006,22.4848370571776,10381.1105860555,0.0,1.0
2018-02-15,28.05,28.13,27.783,27.82,25175,23.0266403597602,23.0923134873459,22.8074562964427,22.8378301179511,30667.033443317,0.0,1.0
2018-02-16,28.148,28.25,28.07,28.07,6481,23.1070899410527,23.1908231787246,23.0430586416566,23.0430586416566,7894.85774562615,0.0,1.0
2018-02-20,27.753,28.19,27.6,28.19,15871,22.782828873598,23.1415683330353,22.6572290170902,23.1415683330353,19333.3262275625,0.0,1.0
2018-02-21,27.95,28.08,27.865,27.89,7332,22.944548950278,23.0512677826048,22.8747712522181,22.8952941045886,8931.50701912216,0.0,1.0
2018-02-22,27.9,28.0064,27.8501,27.8501,2725,22.9035032455369,22.9908485052259,22.8625396322052,22.8625396322052,3319.47035285159,0.0,1.0
2018-02-23,28.135,28.135,27.84,28.01,3750,23.0964180578201,23.0964180578201,22.8542483998475,22.9938037959673,4568.07846722696,0.0,1.0
2018-02-26,28.37,28.4,28.06,28.29,6104,23.2893328701033,23.3139602929479,23.0348495007084,23.2236597425175,7435.61359038757,0.0,1.0
2018-02-27,28.0,28.27,27.94,28.257,15624,22.9855946550191,23.207241460621,22.9363398093297,23.1965695773884,19032.4421258544,0.0,1.0
2018-02-28,27.86,28.01,27.841,28.01,10360,22.870666681744,22.9938037959673,22.8550693139424,22.9938037959673,12620.0781121257,0.0,1.0
2018-03-01,27.46,27.692,27.284,27.65,18434,22.5423010438151,22.7327531138139,22.3978201631264,22.6982747218313,22455.4555906299,0.0,1.0
2018-03-02,27.49,27.573,27.0,27.12,10768,22.5669284666598,22.63506433653,22.164680560197,22.2631902515756,13117.08504936,0.0,1.0
2018-03-05,27.699,27.7,27.224,27.49,7363,22.7384995124776,22.7393204265724,22.3485653174371,22.5669284666598,8969.26980111793,0.0,1.0
2018-03-06,27.92,28.0,27.72,27.73,21490,22.9199215274333,22.9855946550191,22.7557387084689,22.7639478494171,26178.1350028554,0.0,1.0
2018-03-07,27.81,27.85,27.64,27.74,8918,22.8296209770029,22.8624575407958,22.6900655808831,22.7721569903653,10863.4996721947,0.0,1.0
2018-03-08,27.799,27.8,27.651,27.8,5452,22.8205909219598,22.8214118360546,22.6990956359262,22.8214118360546,6641.37701421906,0.0,1.0
2018-03-09,28.208,28.22,27.955,27.955,42049,23.1563447867421,23.1661957558799,22.9486535207521,22.9486535207521,51222.1683915805,0.0,1.0
2018-03-12,28.214,28.3,28.07,28.3,15915,23.161270271311,23.2318688834657,23.0430586416566,23.2318688834657,19386.9250149113,0.0,1.0
2018-03-13,28.13,28.49,28.12,28.49,6342,23.0923134873459,23.3878425614819,23.0841043463977,23.3878425614819,7725.53430377427,0.0,1.0
2018-03-14,27.841,28.109,27.82,28.109,3149,22.8550693139424,23.0750742913547,22.8378301179511,23.0750742913547,3835.96775821272,0.0,1.0
2018-03-15,27.842,28.02,27.795,28.02,2896,22.8558902280372,23.0020129369155,22.8173072655805,23.0020129369155,3527.77473095715,0.0,1.0
2018-03-16,27.91,28.04,27.881,27.881,2343,22.9117123864851,23.018431218812,22.8879058777352,22.8879058777352,2854.13542632341,0.0,1.0
2018-03-19,27.64,28.0,27.61,28.0,13978,22.6900655808831,22.9855946550191,22.6654381580384,22.9855946550191,17027.3602173063,0.0,1.0
2018-03-20,27.806,27.82,27.676,27.72,8224,22.8263373206236,22.8378301179511,22.7196184882967,22.7557387084689,10018.1006171932,0.0,1.0
2018-03-21,27.97,27.97,27.54,27.54,3783,22.9609672321744,22.9609672321744,22.6079741714009,22.6079741714009,4608.27755773857,0.0,1.0
2018-03-22,27.285,27.52,27.258,27.44,4156,22.3986410772213,22.5915558895045,22.3764763966611,22.5258827619187,5062.6490959454,0.0,1.0
2018-03-23,27.0,27.45,26.979,27.2,11795,22.164680560197,22.5340919028669,22.1474413642057,22.3288633791614,14368.1294722512,0.0,1.0
2018-03-26,27.45,27.45,26.93,27.04,153126,22.5340919028669,22.5340919028669,22.1072165735594,22.1975171239898,186531.088899359,0.0,1.0
2018-03-27,27.0,27.47,27.0,27.47,6418,22.164680560197,22.5505101847634,22.164680560197,22.5505101847634,7818.11402737671,0.0,1.0
2018-03-28,26.97,27.105,26.89,26.89,15083,22.1400531373523,22.2508765401533,22.0743800097665,22.0743800097665,18373.4206723158,0.0,1.0
2018-03-29,27.42,27.54,26.99,27.0,16526,22.5094644800222,22.6079741714009,22.1564714192487,22.164680560197,20131.2172665048,0.0,1.0
2018-04-02,27.06,27.52,26.89,27.52,32879,22.2139354058863,22.5915558895045,22.0743800097665,22.5915558895045,40051.6938463881,0.0,1.0
2018-04-03,27.116,27.14,27.0,27.06,8290,22.2599065951963,22.2796085334721,22.164680560197,22.2139354058863,10098.4987982164,0.0,1.0
2018-04-04,27.226,27.31,26.88,27.0,9858,22.3502071456268,22.4191639295918,22.0661708688183,22.164680560197,12008.5646746462,0.0,1.0
2018-04-05,27.472,27.6,27.401,27.45,5850,22.552152012953,22.6572290170902,22.4938671122206,22.5340919028669,7126.20240887408,0.0,1.0
2018-04-06,27.126,27.49,27.0,27.25,29595,22.2681157361445,22.5669284666598,22.164680560197,22.3699090839025,36051.2752633553,0.0,1.0
2018-04-09,27.13,27.32,27.13,27.14,4353,22.2713993925238,22.42737307054,22.2713993925238,22.2796085334721,5302.62548475708,0.0,1.0
2018-04-10,27.52,27.52,27.23,27.43,8002,22.5915558895045,22.5915558895045,22.353490802006,22.5176736209705,9747.67037193338,0.0,1.0
2018-04-11,27.537,27.65,27.405,27.405,5483,22.6055114291164,22.6982747218313,22.4971507685999,22.4971507685999,6679.13979621481,0.0,1.0
2018-04-12,27.62,27.699,27.453,27.64,36807,22.6736472989867,22.7384995124776,22.5365546451514,22.6900655808831,44836.6037715261,0.0,1.0
2018-04-13,27.44,27.69,27.44,27.69,17235,22.5258827619187,22.7311112856242,22.5258827619187,22.7311112856242,20994.8886353752,0.0,1.0
2018-04-16,27.572,27.64,27.549,27.562,7187,22.6342434224352,22.6900655808831,22.6153623982543,22.626034281487,8754.87465172274,0.0,1.0
2018-04-17,27.8,27.8,27.55,27.67,11425,22.8214118360546,22.8214118360546,22.6161833123491,22.7146930037278,13917.4123968182,0.0,1.0
2018-04-18,27.945,28.34,27.71,27.71,32286,22.9404443798039,23.2647054472586,22.7475295675207,22.7475295675207,39329.3283714373,0.0,1.0
2018-04-19,27.87,27.96,27.829,27.96,3627,22.8788758226922,22.9527580912262,22.8452183448045,22.9527580912262,4418.24549350193,0.0,1.0
2018-04-20,27.678,27.759,27.567,27.759,5035,22.7212603164864,22.7877543581669,22.6301388519611,22.7877543581669,6133.4066886634,0.0,1.0
2018-04-23,27.62,27.75,27.616,27.75,6099,22.6736472989867,22.7803661313135,22.6703636426074,22.7803661313135,7429.52281909794,0.0,1.0
2018-04-24,27.382,27.72,27.382,27.64,11622,22.478269744419,22.7557387084689,22.478269744419,22.6900655808831,14157.3887856298,0.0,1.0
2018-04-25,27.373,27.373,27.11,27.257,8675,22.4708815175656,22.4708815175656,22.2549811106274,22.3756554825662,10567.4881875184,0.0,1.0
2018-04-26,27.605,27.61,27.42,27.51,13222,22.6613335875643,22.6654381580384,22.5094644800222,22.5833467485562,16106.4355983134,0.0,1.0
2018-04-27,27.53,27.64,27.38,27.42,14503,22.5997650304527,22.6900655808831,22.4766279162294,22.5094644800222,17666.8912027181,0.0,1.0
2018-04-30,27.49,27.69,27.401,27.69,10345,22.5669284666598,22.7311112856242,22.4938671122206,22.7311112856242,12601.8057982568,0.0,1.0
2018-05-01,27.34,27.48,27.14,27.48,72247,22.4437913524365,22.5587193257116,22.2796085334721,22.5587193257116,88007.9906724658,0.0,1.0
2018-05-02,27.373,27.53,27.25,27.25,10302,22.4708815175656,22.5997650304527,22.3699090839025,22.3699090839025,12549.4251651659,0.0,1.0
2018-05-03,27.308,27.43,27.095,27.33,60889,22.4175221014022,22.5176736209705,22.2426673992051,22.4355822114883,74172.1946109287,0.0,1.0
2018-05-04,27.3,27.57,27.192,27.192,11441,22.4109547886436,22.6326015942456,22.3222960664028,22.3222960664028,13936.902864945,0.0,1.0
2018-05-07,27.4,27.54,27.23,27.42,29746,22.4930461981258,22.6079741714009,22.353490802006,22.5094644800222,36235.2165563023,0.0,1.0
2018-05-08,27.34,27.4,26.966,27.25,25662,22.4437913524365,22.4930461981258,22.136769480973,22.3699090839025,31260.2745669276,0.0,1.0
2018-05-09,27.42,27.59,27.36,27.48,7563,22.5094644800222,22.649019876142,22.4602096343329,22.5587193257116,9212.90065270338,0.0,1.0
2018-05-10,27.865,27.96,27.726,27.81,6419,22.8747712522181,22.9527580912262,22.7606641930378,22.8296209770029,7819.33218163464,0.0,1.0
2018-05-11,27.83,28.0,27.781,28.0,2950,22.8460392588993,22.9855946550191,22.805814468253,22.9855946550191,3593.55506088522,0.0,1.0
2018-05-14,27.894,28.055,27.8,27.8,6596,22.8985777609679,23.0307449302343,22.8214118360546,22.8214118360546,8034.94548528777,0.0,1.0
2018-05-15,27.651,27.74,27.43,27.71,15915,22.6990956359262,22.7721569903653,22.5176736209705,22.7475295675207,19386.9250149112,0.0,1.0
2018-05-16,27.75,27.856,27.59,27.59,10899,22.7803661313135,22.8673830253647,22.649019876142,22.649019876142,13276.6632571485,0.0,1.0
2018-05-17,27.775,27.9,27.75,27.75,49704,22.8008889836841,22.9035032455369,22.7803661313135,22.7803661313135,60547.1392360132,0.0,1.0
2018-05-18,27.67,27.71,27.49,27.7,12474,22.7146930037278,22.7475295675207,22.5669284666598,22.7393204265724,15195.2562133838,0.0,1.0
2018-05-21,27.85,27.959,27.78,27.85,9908,22.8624575407958,22.9519371771314,22.8049935541582,22.8624575407958,12069.4723875426,0.0,1.0
2018-05-22,27.889,28.1,27.864,27.96,4614,22.8944731904938,23.0676860645013,22.8739503381233,22.9527580912262,5620.56374607607,0.0,1.0
2018-05-23,27.609,27.85,27.609,27.85,2823,22.6646172439436,22.8624575407958,22.6646172439436,22.8624575407958,3438.84947012847,0.0,1.0
2018-05-24,27.6538,27.6538,27.5794,27.62,5266,22.7013941953917,22.7013941953917,22.6403181867369,22.6736472989867,6414.80032224458,0.0,1.0
2018-05-25,27.49,27.529,27.45,27.529,11810,22.5669284666598,22.5989441163579,22.5340919028669,22.5989441163579,14386.4017861201,0.0,1.0
2018-05-29,26.972,27.45,26.85,27.45,28643,22.1416949655419,22.5340919028669,22.0415434459736,22.5340919028669,34891.5924098086,0.0,1.0
2018-05-30,27.4371,27.475,27.1235,27.2,42316,22.5235021110437,22.5546147552375,22.2660634509075,22.3288633791614,51547.4155784471,0.0,1.0
2018-05-31,27.3,27.45,27.3,27.36,5045,22.4109547886436,22.5340919028669,22.4109547886436,22.4602096343329,6145.58823124268,0.0,1.0
2018-06-01,27.555,27.635,27.36,27.36,18296,22.6202878828232,22.685961010409,22.4602096343329,22.4602096343329,22287.3503030359,0.0,1.0
2018-06-04,27.735,27.76,27.671,27.7,7905,22.7680524198912,22.7885752722618,22.7155139178226,22.7393204265724,9629.50940891446,0.0,1.0
2018-06-05,27.6,27.79,27.48,27.79,16769,22.6572290170902,22.8132026951064,22.5587193257116,22.8132026951064,20427.2287511811,0.0,1.0
2018-06-06,27.876,27.93,27.689,27.689,28703,22.8838013072611,22.9281306683815,22.7302903715294,22.7302903715294,34964.6816652843,0.0,1.0
2018-06-07,27.77,27.81,27.616,27.81,8576,22.79678441321,22.8296209770029,22.6703636426074,22.8296209770029,10446.8909159836,0.0,1.0
2018-06-08,27.8,27.8,27.656,27.76,6291,22.8214118360546,22.8214118360546,22.7032002064003,22.7885752722618,7663.40843661998,0.0,1.0
2018-06-11,27.82,27.88,27.68,27.8,14513,22.8378301179511,22.8870849636404,22.722902144676,22.8214118360546,17679.0727452973,0.0,1.0
2018-06-12,27.839,27.86,27.7,27.812,15793,22.8534274857527,22.870666681744,22.7393204265724,22.8312628051925,19238.3101954442,0.0,1.0
2018-06-13,27.656,27.78,27.656,27.7,9163,22.7032002064003,22.8049935541582,22.7032002064003,22.7393204265724,11161.9474653868,0.0,1.0
2018-06-14,27.62,27.73,27.527,27.73,19139,22.6736472989867,22.7639478494171,22.5973022881682,22.7639478494171,23314.2543424685,0.0,1.0
2018-06-15,27.228,27.51,27.17,27.5,24165,22.3518489738164,22.5833467485562,22.3042359563167,22.575137607608,29436.6976428106,0.0,1.0
2018-06-18,27.165,27.239,27.09,27.21,13172,22.3001313858426,22.3608790288594,22.2385628287309,22.3370725201096,16045.527885417,0.0,1.0
2018-06-19,26.931,27.09,26.84,26.98,39806,22.1080374876542,22.2385628287309,22.0333343050254,22.1482622783005,48489.8483910499,0.0,1.0
2018-06-20,27.15,27.19,27.033,27.19,7335,22.2878176744203,22.3206542382132,22.1917707253261,22.3206542382132,8935.16148189595,0.0,1.0
2018-06-21,26.83,27.03,26.83,27.025,6950,22.0251251640772,22.1893079830416,22.0251251640772,22.1852034125675,8466.17209259399,0.0,1.0
2018-06-22,27.055,27.19,26.91,26.98,16251,22.2098308354122,22.3206542382132,22.090798291663,22.1482622783005,19796.2248455748,0.0,1.0
2018-06-25,26.635,26.96,26.44,26.701,14699,21.8650469155869,22.1318439964041,21.7049686670966,21.9192272458451,17905.6494372718,0.0,1.0
2018-06-26,26.73,26.846,26.53,26.53,13967,21.943033754595,22.0382597895944,21.7788509356306,21.7788509356306,17013.9605204691,0.0,1.0
2018-06-27,26.679,26.94,26.6,26.879,51834,21.9011671357591,22.1154257145076,21.8363149222681,22.0653499547235,63141.807805398,0.0,1.0
2018-06-28,26.386,26.53,26.232,26.353,32407,21.7915751041003,21.9105013079581,21.6643901360858,21.7643211823829,39239.5271069279,0.1595,1.0
2018-06-29,26.731,27.0,26.611,26.611,14963,22.0765024675095,22.2986632233271,21.977397297628,21.977397297628,18117.722840774,0.0,1.0
2018-07-02,26.42,26.682,26.0,26.52,161242,21.8196549022334,22.0360345231412,21.4727868076483,21.9022425438013,195237.44344664,0.0,1.0
2018-07-03,26.459,26.66,26.36,26.4,62922,21.8518640824449,22.0178652419963,21.7701023172927,21.8031373739198,76188.1545537111,0.0,1.0
2018-07-05,26.56,26.6599,26.43,26.43,32443,21.9352776004284,22.0177826543547,21.8279136663902,21.8279136663902,39283.1171638863,0.0,1.0
2018-07-06,26.725,26.85,26.58,26.58,13992,22.0715472090154,22.1747817609753,21.951795128742,21.951795128742,16942.0021378139,0.0,1.0
2018-07-09,26.981,26.981,26.8,26.81,16436,22.2829715714292,22.2829715714292,22.1334879401913,22.1417467043481,19901.28267132,0.0,1.0
2018-07-10,27.044,27.14,26.98,27.075,8188,22.3350017856169,22.4142859215221,22.2821456950135,22.360603954503,9914.31628819473,0.0,1.0
2018-07-11,26.62,26.88,26.62,26.68,8879,21.9848301853691,22.1995580534456,21.9848301853691,22.0343827703099,10751.003214812,0.0,1.0
2018-07-12,26.724,26.76,26.65,26.76,5942,22.0707213325997,22.1004528835642,22.0096064778395,22.1004528835642,7194.78106795958,0.0,1.0
2018-07-13,26.84,26.91,26.712,26.82,10719,22.1665229968185,22.224334345916,22.0608108156116,22.1500054685049,12978.9394593501,0.0,1.0
2018-07-16,26.64,26.91,26.63,26.91,1682,22.0013477136827,22.224334345916,21.9930889495259,22.224334345916,2036.62432788758,0.0,1.0
2018-07-17,26.81,26.85,26.345,26.67,28747,22.1417467043481,22.1747817609753,21.7577141710575,22.0261240061531,34807.8713161619,0.0,1.0
2018-07-18,26.8,26.8,26.562,26.562,10620,22.1334879401913,22.1334879401913,21.9369293532598,21.9369293532598,12859.0668027147,0.0,1.0
2018-07-19,26.76,26.8,26.666,26.666,5420,22.1004528835642,22.1334879401913,22.0228205004904,22.0228205004904,6562.72524206342,0.0,1.0
2018-07-20,26.76,26.83,26.73,26.78,24435,22.1004528835642,22.1582642326617,22.0756765910938,22.1169704118777,29586.7511604833,0.0,1.0
2018-07-23,26.747,26.99,26.68,26.73,3624,22.0897164901603,22.2904044591703,22.0343827703099,22.0756765910938,4388.06573380773,0.0,1.0
2018-07-24,26.765,27.01,26.74,26.979,25585,22.1045822656426,22.3069219874839,22.0839353552506,22.2813198185978,30979.2113133196,0.0,1.0
2018-07-25,26.835,26.9,26.44,26.44,10298,22.1623936147401,22.2160755817592,21.836172430547,21.836172430547,12469.1779599205,0.0,1.0
2018-07-26,26.89,27.05,26.71,26.71,3485,22.2078168176024,22.339957044111,22.0591590627802,22.0591590627802,4219.75968055186,0.0,1.0
2018-07-27,26.804,27.01,26.787,27.01,5831,22.136791445854,22.3069219874839,22.1227515467875,22.3069219874839,7060.37839233799,0.0,1.0
2018-07-30,26.785,26.93,26.69,26.78,14306,22.1210997939561,22.2408518742296,22.0426415344667,22.1169704118777,17322.204301284,0.0,1.0
2018-07-31,26.84,26.854,26.73,26.73,1762,22.1665229968185,22.178085266638,22.0756765910938,22.0756765910938,2133.49112112837,0.0,1.0
2018-08-01,26.71,26.77,26.69,26.69,24982,22.0591590627802,22.108711647721,22.0426415344667,22.0426415344667,30249.0778592673,0.0,1.0
2018-08-02,26.75,26.75,26.59,26.59,4310,22.0921941194074,22.0921941194074,21.9600538928988,21.9600538928988,5218.69848584748,0.0,1.0
2018-08-03,26.663,26.8,26.66,26.68,3967,22.0203428712433,22.1334879401913,22.0178652419963,22.0343827703099,4803.38210982761,0.0,1.0
2018-08-06,26.61,26.75,26.58,26.65,25365,21.9765714212124,22.0921941194074,21.951795128742,22.0096064778395,30712.8276319075,0.0,1.0
2018-08-07,26.83,26.934,26.8,26.8,3979,22.1582642326617,22.2441553798923,22.1334879401913,22.1334879401913,4817.91212881372,0.0,1.0
2018-08-08,26.841,26.85,26.801,26.85,3791,22.1673488732342,22.1747817609753,22.134313816607,22.1747817609753,4590.27516469786,0.0,1.0
2018-08-09,26.87,26.98,26.76,26.87,12313,22.1912992892888,22.2821456950135,22.1004528835642,22.1912992892888,14909.0103146729,0.0,1.0
2018-08-10,26.61,26.72,26.46,26.72,7587,21.9765714212124,22.067417826937,21.8526899588605,22.067417826937,9186.60450397327,0.0,1.0
2018-08-13,26.35,26.66,26.33,26.56,11829,21.7618435531359,22.0178652419963,21.7453260248223,21.9352776004284,14322.9662155661,0.0,1.0
2018-08-14,26.522,26.6099,26.4,26.4,2708,21.9038942966326,21.9764888335708,21.8031373739198,21.8031373739198,3278.9409512007,0.0,1.0
2018-08-15,26.09,26.5,26.07,26.5,8457,21.5471156850594,21.8857250154877,21.5305981567458,21.8857250154877,10240.0308804669,0.0,1.0
2018-08-16,26.31,26.437,26.31,26.367,8330,21.7288084965087,21.8336948012999,21.7288084965087,21.7758834522024,10086.2548461971,0.0,1.0
2018-08-17,26.473,26.473,26.31,26.42,7936,21.8634263522644,21.8634263522644,21.7288084965087,21.8196549022334,9609.18588948621,0.0,1.0
2018-08-20,26.53,26.6,26.5,26.5,11969,21.9105013079581,21.9683126570556,21.8857250154877,21.8857250154877,14492.4831037374,0.0,1.0
2018-08-21,26.69,26.822,26.54,26.54,5449,22.0426415344667,22.1516572213363,21.9187600721148,21.9187600721148,6597.8394546132,0.0,1.0
2018-08-22,26.85,26.95,26.65,26.65,13957,22.1747817609753,22.2573694025431,22.0096064778395,22.0096064778395,16899.622915771,0.0,1.0
2018-08-23,26.792,26.849,26.63,26.63,3801,22.1268809288659,22.1739558845596,21.9930889495259,21.9930889495259,4602.38351385296,0.0,1.0
2018-08-24,26.946,27.0,26.9,26.968,3632,22.2540658968804,22.2986632233271,22.2160755817592,22.2722351780254,4397.75241313181,0.0,1.0
2018-08-27,27.161,27.24,27.136,27.15,8359,22.4316293262514,22.49687356309,22.4109824158594,22.4225446856789,10121.3690587469,0.0,1.0
2018-08-28,27.131,27.34,27.02,27.34,14927,22.406853033781,22.5794612046579,22.3151807516407,22.5794612046579,18074.1327838156,0.0,1.0
2018-08-29,27.265,27.349,27.096,27.096,10085,22.517520473482,22.586894092399,22.3779473592322,22.3779473592322,12211.2701229169,0.0,1.0
2018-08-30,27.13,27.18,27.056,27.15,19505,22.4060271573653,22.4473209781493,22.3449123026051,22.4225446856789,23617.3350270198,0.0,1.0
2018-08-31,27.14,27.14,27.005,27.053,3687,22.4142859215221,22.4142859215221,22.3027926054055,22.3424346733581,4464.34833348484,0.0,1.0
2018-09-04,26.86,27.13,26.8,27.13,34763,22.183040525132,22.4060271573653,22.1334879401913,22.4060271573653,42092.2541678693,0.0,1.0
2018-09-05,26.88,26.909,26.72,26.826,14185,22.1995580534456,22.2235084695003,22.067417826937,22.154960726999,17175.6932765073,0.0,1.0
2018-09-06,26.59,26.86,26.59,26.78,13132,21.9600538928988,22.183040525132,21.9600538928988,22.1169704118777,15900.6841104754,0.0,1.0
2018-09-07,26.507,26.64,26.494,26.64,3443,21.8915061503974,22.0013477136827,21.8807697569936,22.0013477136827,4168.90461410045,0.0,1.0
2018-09-10,26.684,26.71,26.52,26.62,36737,22.0376862759726,22.0591590627802,21.9022425438013,21.9848301853691,44482.4422910856,0.0,1.0
2018-09-11,26.7719,26.799,26.6002,26.65,19817,22.1102808129107,22.1326620637756,21.9684778323387,22.0096064778395,23995.1155206589,0.0,1.0
2018-09-12,26.669,26.74,26.53,26.72,39611,22.0252981297374,22.0839353552506,21.9105013079581,22.067417826937,47962.381838261,0.0,1.0
2018-09-13,26.77,26.84,26.69,26.69,19455,22.108711647721,22.1665229968185,22.0426415344667,22.0426415344667,23556.7932812442,0.0,1.0
2018-09-14,26.86,26.86,26.699,26.77,39014,22.183040525132,22.183040525132,22.0500744222078,22.108711647721,47239.5133937017,0.0,1.0
2018-09-17,26.626,26.78,26.626,26.78,7786,21.9897854438632,22.1169704118777,21.9897854438632,22.1169704118777,9427.56065215975,0.0,1.0
2018-09-18,26.771,26.83,26.7,26.7,5819,22.1095375241366,22.1582642326617,22.0509002986234,22.0509002986234,7045.84837335187,0.0,1.0
2018-09-19,26.77,26.83,26.729,26.75,10712,22.108711647721,22.1582642326617,22.0748507146781,22.0921941194074,12970.4636149416,0.0,1.0
2018-09-20,26.87,26.95,26.77,26.77,18944,22.1912992892888,22.2573694025431,22.108711647721,22.108711647721,22938.0566394188,0.0,1.0
2018-09-21,26.96,27.03,26.87,26.87,8631,22.2656281666999,22.3234395157974,22.1912992892888,22.1912992892888,10450.7161557656,0.0,1.0
2018-09-24,26.819,26.918,26.819,26.83,3560,22.1491795920892,22.2309413572414,22.1491795920892,22.1582642326617,4310.57229921509,0.0,1.0
2018-09-25,26.883,26.93,26.82,26.82,3755,22.2020356826927,22.2408518742296,22.1500054685049,22.1500054685049,4546.68510773951,0.0,1.0
2018-09-26,26.62,26.97,26.62,26.872,8046,21.9848301853691,22.2738869308567,21.9848301853691,22.1929510421202,9742.37773019233,0.0,1.0
2018-09-27,26.77,26.78,26.53,26.53,2546,22.1559517786978,22.1642281895229,21.9573179188962,21.9573179188962,3076.2126890676,0.0572,1.0
2018-09-28,26.75,26.85,26.62,26.62,8615,22.1393989570477,22.2221630652983,22.0318056163218,22.0318056163218,10409.101459669,0.0,1.0
2018-10-01,26.85,26.95,26.809,26.89,8368,22.2221630652983,22.304927173549,22.1882297809155,22.2552687085986,10110.6629152073,0.0,1.0
2018-10-02,26.62,26.77,26.62,26.77,17904,22.0318056163218,22.1559517786978,22.0318056163218,22.1559517786978,21632.5655872217,0.0,1.0
2018-10-03,26.73,26.8,26.73,26.8,3598,22.1228461353975,22.180781011173,22.1228461353975,22.180781011173,4347.29507276718,0.0,1.0
2018-10-04,26.41,26.66,26.41,26.52,4990,21.8580009889955,22.0649112596221,21.8580009889955,21.9490415080712,6029.18355005786,0.0,1.0
2018-10-05,26.37,26.45,26.26,26.45,22597,21.8248953456952,21.8911066322957,21.7338548266195,21.8911066322957,27302.8979319955,0.0,1.0
2018-10-08,26.28,26.36,26.18,26.18,7194,21.7504076482696,21.8166189348701,21.667643540019,21.667643540019,8692.17363910147,0.0,1.0
2018-10-09,26.4,26.42,26.17,26.17,10409,21.8497245781704,21.8662773998205,21.6593671291939,21.6593671291939,12576.7077299704,0.0,1.0
2018-10-10,25.64,26.31,25.64,26.31,5200,21.2207173554655,21.7752368807448,21.2207173554655,21.7752368807448,6282.9167255112,0.0,1.0
2018-10-11,25.16,25.69,25.16,25.46,12247,20.8234496358624,21.2620994095908,20.8234496358624,21.0717419606143,14797.4771417953,0.0,1.0
2018-10-12,25.31,25.6,25.19,25.6,8534,20.9475957982384,21.1876117121652,20.8482788683376,21.1876117121652,10311.232949137,0.0,1.0
2018-10-15,25.442,25.51,25.1,25.35,12390,21.0568444211292,21.1131240147397,20.773791170912,20.9807014415386,14970.2573517469,0.0,1.0
2018-10-16,25.7,25.87,25.53,25.53,11771,21.2703758204159,21.411074804442,21.1296768363898,21.1296768363898,14222.3486107677,0.0,1.0
2018-10-17,25.65,25.76,25.642,25.642,3123,21.2289937662906,21.3200342853663,21.2223726376305,21.2223726376305,3773.37479495605,0.0,1.0
2018-10-18,25.438,25.62,25.366,25.57,8636,21.0535338567992,21.2041645338154,20.9939436988587,21.16278247969,10434.4747772144,0.0,1.0
2018-10-19,25.414,25.58,25.285,25.574,5196,21.033670470819,21.1710588905151,20.9269047711757,21.1660930440201,6278.08371264543,0.0,1.0
2018-10-22,25.21,25.42,25.21,25.42,4843,20.8648316899877,21.0386363173141,20.8648316899877,21.0386363173141,5851.57032724053,0.0,1.0
2018-10-23,25.16,25.176,24.75,25.03,5105,20.8234496358624,20.8366918931825,20.4841167920348,20.7158562951366,6168.13266994898,0.0,1.0
2018-10-24,24.623,24.94,24.56,24.889,9193,20.3790063745564,20.641368597711,20.3268649863585,20.5991589025031,11107.471818774,0.0,1.0
2018-10-25,24.84,24.957,24.64,24.64,10269,20.5586044894603,20.6554384961136,20.393076272959,20.393076272959,12407.5522796682,0.0,1.0
2018-10-26,24.57,24.788,24.3,24.788,3838,20.3351413971836,20.51556715317,20.1116783049068,20.51556715317,4637.27584471384,0.0,1.0
2018-10-29,24.345,25.02,24.345,24.72,6296,20.1489221536196,20.7075798843115,20.1489221536196,20.4592875595596,7607.16225073434,0.0,1.0
2018-10-30,24.85,24.85,24.502,24.502,18232,20.5668809002854,20.5668809002854,20.2788618035731,20.2788618035731,22028.8726422154,0.0,1.0
2018-10-31,24.91,25.168,24.91,25.092,16533,20.6165393652358,20.8300707645224,20.6165393652358,20.767170042252,19976.0504274763,0.0,1.0
2018-11-01,25.1,25.27,24.95,25.065,9234,20.773791170912,20.9144901549381,20.649645008536,20.7448237330243,11157.0102006482,0.0,1.0
2018-11-02,25.073,25.28,24.97,25.152,32830,20.7514448616843,20.9227665657632,20.6661978301862,20.8168285072023,39666.9530958718,0.0,1.0
2018-11-05,25.22,25.3,25.1,25.2,5858,20.8731081008128,20.9393193874133,20.773791170912,20.8565552791627,7077.94734193165,0.0,1.0
2018-11-06,25.207,25.207,25.1,25.1,5635,20.8623487667402,20.8623487667402,20.773791170912,20.773791170912,6808.50687466454,0.0,1.0
2018-11-07,25.341,25.38,25.302,25.34,4972,20.9732526717961,21.0055306740138,20.9409746695783,20.9724250307136,6007.43499216186,0.0,1.0
2018-11-08,25.305,25.375,25.269,25.372,1826,20.9434575928258,21.0013924686013,20.9136625138556,20.9989095453538,2206.27037322759,0.0,1.0
2018-11-09,25.296,25.32,25.216,25.216,2347,20.9360088230833,20.9558722090634,20.8697975364828,20.8697975364828,2835.77029899515,0.0,1.0
2018-11-12,25.302,25.41,25.211,25.3,12892,20.9409746695783,21.030359906489,20.8656593310702,20.9393193874133,15576.800466402,0.0,1.0
2018-11-13,24.95,25.25,24.95,25.207,7371,20.649645008536,20.897937333288,20.649645008536,20.8623487667402,8906.03445841214,0.0,1.0
2018-11-14,25.169,25.29,25.1,25.13,9035,20.830898405605,20.9310429765882,20.773791170912,20.7986204033872,10916.5678105757,0.0,1.0
2018-11-15,25.101,25.362,25.024,25.21,4356,20.7746188119945,20.9906331345287,20.7108904486415,20.8648316899877,5263.15101083208,0.0,1.0
2018-11-16,25.13,25.2,25.087,25.2,2006,20.7986204033872,20.8565552791627,20.7630318368394,20.8565552791627,2423.75595218759,0.0,1.0
2018-11-19,25.2,25.23,25.094,25.202,2900,20.8565552791627,20.8813845116378,20.768825324417,20.8582105613277,3503.93432768893,0.0,1.0
2018-11-20,25.03,25.36,25.01,25.11,8016,20.7158562951366,20.9889778523637,20.6993034734864,20.7820675817371,9685.35778301879,0.0,1.0
2018-11-21,25.05,25.11,25.05,25.11,7656,20.7324091167867,20.7820675817371,20.7324091167867,20.7820675817371,9250.38662509879,0.0,1.0
2018-11-23,24.96,25.05,24.96,25.05,14086,20.6579214193611,20.7324091167867,20.6579214193611,20.7324091167867,17019.4548068367,0.0,1.0
2018-11-26,25.05,25.05,24.98,24.98,10855,20.7324091167867,20.7324091167867,20.6744742410112,20.6744742410112,13115.5886645046,0.0,1.0
2018-11-27,24.93,25.025,24.88,24.88,19964,20.6330921868859,20.711718089724,20.5917101327606,20.5917101327606,24121.5672130973,0.0,1.0
2018-11-28,25.16,25.2,24.96,25.0,9060,20.8234496358624,20.8565552791627,20.6579214193611,20.6910270626614,10946.7741409868,0.0,1.0
2018-11-29,25.181,25.26,25.05,25.06,16742,20.840830098595,20.906213744113,20.7324091167867,20.7406855276117,20228.5753497132,0.0,1.0
2018-11-30,25.18,25.388,25.04,25.154,27033,20.8400024575125,21.0121518026739,20.7241327059616,20.8184837893674,32662.7092001432,0.0,1.0
2018-12-03,25.31,25.32,25.21,25.224,38470,20.9475957982384,20.9558722090634,20.8648316899877,20.8764186651428,46481.5012366184,0.0,1.0
2018-12-04,25.2,25.36,25.11,25.11,21357,20.8565552791627,20.9889778523637,20.7820675817371,20.7820675817371,25804.6639436043,0.0,1.0
2018-12-06,25.16,25.19,25.05,25.0907,24346,20.8234496358624,20.8482788683376,20.7324091167867,20.7660941088447,29416.1328075569,0.0,1.0
2018-12-07,25.136,25.38,25.07,25.19,14323,20.8035862498822,21.0055306740138,20.7489619384368,20.8482788683376,17305.8108191341,0.0,1.0
2018-12-10,25.083,25.185,24.855,25.12,13433,20.7597212725094,20.8441406629251,20.5710191056979,20.7903439925621,16230.4654564985,0.0,1.0
2018-12-11,25.087,25.17,25.05,25.15,5626,20.7630318368394,20.8317260466875,20.7324091167867,20.8151732250373,6797.63259571655,0.0,1.0
2018-12-12,25.1,25.2,25.1,25.2,37265,20.773791170912,20.8565552791627,20.773791170912,20.8565552791627,45025.5561108029,0.0,1.0
2018-12-13,25.075,25.19,25.02,25.05,12993,20.7531001438493,20.8482788683376,20.7075798843115,20.7324091167867,15698.8340412629,0.0,1.0
2018-12-14,25.03,25.073,24.86,24.86,2942,20.7158562951366,20.7514448616843,20.5751573111105,20.5751573111105,3554.6809627796,0.0,1.0
2018-12-17,24.6816,24.9944,24.23,24.87,17749,20.4275061419913,20.6863922725993,20.0537434291314,20.5834337219355,21445.2863386728,0.0,1.0
2018-12-18,24.7669,24.8599,24.605,24.8599,10612,20.4981039263291,20.5750745470022,20.3641088350713,20.5750745470022,12821.9831329086,0.0,1.0
2018-12-19,24.58,24.835,24.557,24.835,33394,20.3434178080087,20.5544662840478,20.324382063111,20.5544662840478,40348.4079099463,0.0,1.0
2018-12-20,24.544,24.76,24.47,24.47,23751,20.3136227290384,20.4923932028598,20.2523772889329,20.2523772889329,28697.2221437724,0.0,1.0
2018-12-21,24.576,24.8,24.44,24.44,12962,20.3401072436786,20.5254988461601,20.2275480564577,20.2275480564577,15661.3781915531,0.0,1.0
2018-12-24,24.287,24.59,24.19,24.48,7355,20.1009189708343,20.3516942188337,20.0206377858311,20.260653699758,8886.702406949,0.0,1.0
2018-12-26,24.627,24.627,24.11,24.34,10110,20.3823169388865,20.3823169388865,19.9544264992306,20.1447839482071,12215.4400182535,0.0,1.0
2018-12-27,24.26,24.355,24.1,24.309,28271,20.2824984584897,20.3619229165918,20.1487309501072,20.3234647579318,33815.0874954422,0.246394,1.0
2018-12-28,24.4515,24.4515,24.207,24.21,76337,20.4426014450849,20.4426014450849,20.238187971338,20.2406961121202,91307.0755947641,0.0,1.0
2018-12-31,24.31,24.34,24.21,24.34,11386,20.3243008048592,20.3493822126809,20.2406961121202,20.3493822126809,13618.8527545225,0.0,1.0
2019-01-02,24.43,24.5,24.15,24.15,39940,20.424626436146,20.4831497210634,20.1905332964767,20.1905332964767,47772.4379954004,0.0,1.0
2019-01-03,24.56,24.6,24.45,24.45,35087,20.5333125367068,20.5667544138024,20.4413473746938,20.4413473746938,41967.7399084779,0.0,1.0
2019-01-04,24.22,24.5,23.895,23.895,9830,20.2490565813941,20.4831497210634,19.9773413299922,19.9773413299922,11757.7132071804,0.0,1.0
2019-01-07,24.445,24.69,24.28,24.68,24586,20.4371671400569,20.6419986372675,20.2992193970375,20.6336381679936,29407.440174134,0.0,1.0
2019-01-08,24.48,24.55,24.436,24.453,6066,20.4664287825156,20.5249520674329,20.4296427177104,20.443855515476,7255.573582376,0.0,1.0
2019-01-09,24.57,24.57,24.09,24.3,45928,20.5416730059807,20.5416730059807,20.1403704808333,20.3159403355853,54934.7153793876,0.0,1.0
2019-01-10,24.575,24.63,24.432,24.59,16930,20.5458532406176,20.5918358216241,20.4262985300008,20.5583939445285,20250.0594707593,0.0,1.0
2019-01-11,24.446,24.643,24.36,24.556,16293,20.4380031869843,20.6027044316802,20.3661031512287,20.5299683489972,19488.1405172523,0.0,1.0
2019-01-14,24.45,24.55,24.4,24.54,9468,20.4413473746938,20.5249520674329,20.3995450283243,20.516591598159,11324.7231582486,0.0,1.0
2019-01-15,24.495,24.54,24.4,24.4,3664,20.4789694864264,20.516591598159,20.3995450283243,20.3995450283243,4382.52911404974,0.0,1.0
2019-01-16,24.55,24.72,24.42,24.72,5559,20.5249520674329,20.6670800450892,20.4162659668721,20.6670800450892,6649.14829285002,0.0,1.0
2019-01-17,24.58,24.58,24.5,24.55,3191,20.5500334752546,20.5500334752546,20.4831497210634,20.5249520674329,3816.77139818033,0.0,1.0
2019-01-18,24.52,24.6,24.46,24.6,13605,20.4998706596112,20.5667544138024,20.4497078439678,20.5667544138024,16273.0099881677,0.0,1.0
2019-01-22,24.49,24.6,24.43,24.6,66614,20.4747892517895,20.5667544138024,20.424626436146,20.5667544138024,79677.3456340908,0.0,1.0
2019-01-23,24.51,24.58,24.479,24.58,4871,20.4915101903373,20.5500334752546,20.4655927355882,20.5500334752546,5826.22797885815,0.0,1.0
2019-01-24,24.601,24.64,24.4,24.4,8321,20.5675904607298,20.600196290898,20.3995450283243,20.3995450283243,9952.79059989297,0.0,1.0
2019-01-25,24.65,24.65,24.47,24.53,70524,20.6085567601719,20.6085567601719,20.4580683132417,20.5082311288851,84354.1166045972,0.0,1.0
2019-01-28,24.63,24.66,24.58,24.58,620,20.5918358216241,20.6169172294458,20.5500334752546,20.5500334752546,741.585166678723,0.0,1.0
2019-01-29,24.665,24.68,24.57,24.65,8567,20.6210974640828,20.6336381679936,20.5416730059807,20.6085567601719,10247.0324563494,0.0,1.0
2019-01-30,24.73,24.738,24.53,24.53,3603,20.6754405143631,20.6821288897823,20.5082311288851,20.5082311288851,4309.56670248942,0.0,1.0
2019-01-31,24.795,24.836,24.58,24.58,7073,20.7297835646435,20.7640614886665,20.5500334752546,20.5500334752546,8460.05142567517,0.0,1.0
2019-02-01,24.678,24.85,24.61,24.77,60566,20.6319660741388,20.77576614565,20.5751148830763,20.7088823914588,72443.301943651,0.0,1.0
2019-02-04,24.685,24.74,24.67,24.7,7771,20.6378184026306,20.683800983637,20.6252776987197,20.6503591065414,9294.93279074249,0.0,1.0
2019-02-05,24.753,24.99,24.69,24.99,7317,20.6946695936931,20.8928127154846,20.6419986372675,20.8928127154846,8751.90107191648,0.0,1.0
2019-02-06,24.775,25.0,24.73,25.0,3115,20.7130626260957,20.9011731847585,20.6754405143631,20.9011731847585,3725.86741000681,0.0,1.0
2019-02-07,24.77,24.77,24.72,24.72,3557,20.7088823914588,20.7088823914588,20.6670800450892,20.6670800450892,4254.54586754227,0.0,1.0
2019-02-08,24.89,25.09,24.81,25.09,2251,20.8092080227456,20.9764174082237,20.7423242685544,20.9764174082237,2692.43259708678,0.0,1.0
2019-02-11,24.835,24.845,24.82,24.831,17365,20.7632254417391,20.771585911013,20.7506847378283,20.7598812540296,20770.365192542,0.0,1.0
2019-02-12,24.787,24.9,24.72,24.9,19014,20.7230951892244,20.8175684920195,20.6670800450892,20.8175684920195,22742.7425148858,0.0,1.0
2019-02-13,24.8,24.82,24.7,24.7,42355,20.7339637992805,20.7506847378283,20.6503591065414,20.6503591065414,50661.0318301246,0.0,1.0
2019-02-14,24.77,24.83,24.74,24.775,1506,20.7088823914588,20.7590452071022,20.683800983637,20.7130626260957,1801.33429196476,0.0,1.0
2019-02-15,24.79,24.87,24.72,24.77,5584,20.7256033300066,20.7924870841978,20.6670800450892,20.7088823914588,6679.05092053867,0.0,1.0
2019-02-19,24.915,24.99,24.88,24.88,14677,20.8301091959304,20.8928127154846,20.8008475534717,20.8008475534717,17555.2346634574,0.0,1.0
2019-02-20,24.91,25.0,24.86,24.99,2925,20.8259289612934,20.9011731847585,20.7841266149239,20.8928127154846,3498.60743957301,0.0,1.0
2019-02-21,24.79,24.83,24.79,24.79,4918,20.7256033300066,20.7590452071022,20.7256033300066,20.7256033300066,5882.44491891282,0.0,1.0
2019-02-22,24.9084,25.0,24.83,25.0,9998,20.8245912862096,20.9011731847585,20.7590452071022,20.9011731847585,11958.6588652482,0.0,1.0
2019-02-25,24.8462,24.9729,24.79,24.9729,12452,20.7725891673259,20.8785163130263,20.7256033300066,20.8785163130263,14893.9007991669,0.0,1.0
2019-02-26,24.955,24.96,24.84,24.84,2695,20.863551073026,20.8677313076629,20.7674056763761,20.7674056763761,3223.50326483734,0.0,1.0
2019-02-27,24.87,24.89,24.65,24.65,3815,20.7924870841978,20.8092080227456,20.6085567601719,20.6085567601719,4563.14098528923,0.0,1.0
2019-02-28,24.82,24.895,24.65,24.65,10918,20.7506847378283,20.8133882573825,20.6085567601719,20.6085567601719,13059.0755641908,0.0,1.0
2019-03-01,24.767,24.858,24.65,24.79,51307,20.7063742506766,20.7824545210691,20.6085567601719,20.7256033300066,61368.5647528793,0.0,1.0
2019-03-04,24.803,24.82,24.59,24.59,9830,20.7364719400626,20.7506847378283,20.5583939445285,20.5583939445285,11757.7132071804,0.0,1.0
2019-03-05,24.78,24.786,24.7,24.7,7160,20.7172428607327,20.722259142297,20.6503591065414,20.6503591065414,8564.11257003168,0.0,1.0
2019-03-06,24.76,24.79,24.694,24.71,4812,20.7005219221849,20.7256033300066,20.6453428249771,20.6587195758153,5755.65777751291,0.0,1.0
2019-03-07,24.78,24.84,24.71,24.8,17226,20.7172428607327,20.7674056763761,20.6587195758153,20.7339637992805,20604.106582593,0.0,1.0
2019-03-08,24.77,24.77,24.756,24.77,3714,20.7088823914588,20.7088823914588,20.6971777344753,20.7088823914588,4442.33436942705,0.0,1.0
2019-03-11,24.843,24.89,24.5,24.5,17725,20.7699138171583,20.8092080227456,20.4831497210634,20.4831497210634,21200.9630312586,0.0,1.0
2019-03-12,24.935,24.99,24.84,24.84,11832,20.8468301344782,20.8928127154846,20.7674056763761,20.7674056763761,14152.3156324881,0.0,1.0
2019-03-13,24.99,24.99,24.92,24.93,14609,20.8928127154846,20.8928127154846,20.8342894305673,20.8426498998412,17473.8995161443,0.0,1.0
2019-03-14,24.935,25.0,24.92,25.0,4354,20.8468301344782,20.9011731847585,20.8342894305673,20.9011731847585,5207.8416382567,0.0,1.0
2019-03-15,25.035,25.08,24.78,24.78,12549,20.9304348272172,20.9680569389498,20.7172428607327,20.7172428607327,15009.9229945988,0.0,1.0
2019-03-18,24.99,25.36,24.95,25.36,20909,20.8928127154846,21.2021500786191,20.859370838389,21.2021500786191,25009.3616936862,0.0,1.0
2019-03-19,25.0398,25.1,24.93,24.94,5534,20.9344478524687,20.9847778774976,20.8426498998412,20.8510103691151,6619.24566516136,0.0,1.0
2019-03-20,25.092,25.139,24.76,24.76,4456,20.9780895020784,21.0173837076658,20.7005219221849,20.7005219221849,5329.84435922644,0.0,1.0
2019-03-21,25.169,25.183,25.05,25.05,5954,21.0424651154875,21.054169772471,20.9429755311281,20.9429755311281,7121.60981033083,0.0,1.0
2019-03-22,25.07,25.24,24.88,24.88,54944,20.9596964696759,21.1018244473322,20.8008475534717,20.8008475534717,65718.7990290252,0.0,1.0
2019-03-25,25.105,25.143,25.105,25.121,1242,20.9889581121345,21.0207278953754,20.9889581121345,21.0023348629728,1485.56254357254,0.0,1.0
2019-03-26,25.23,25.23,25.114,25.114,8166,21.0934639780583,21.0934639780583,20.996482534481,20.996482534481,9767.39430822331,0.0,1.0
2019-03-27,25.265,25.299,25.21,25.299,8646,21.122725620517,21.1511512160482,21.0767430395105,21.1511512160482,10341.5247598455,0.0,1.0
2019-03-28,25.194,25.22,25.17,25.22,11975,21.0633662886723,21.0851035087844,21.0433011624149,21.0851035087844,14323.3586628672,0.0,1.0
2019-03-29,25.12,25.2,25.01,25.2,10092,21.110647250557,21.1778786112275,21.0182041296349,21.1778786112275,12008.6815430688,0.130553,1.0
2019-04-01,25.03,25.083,24.97,25.05,41808,21.0350119698026,21.0795527462468,20.9845884492997,21.0518198099702,49748.2122426299,0.0,1.0
2019-04-02,25.06,25.22,24.94,24.97,31612,21.060223730054,21.1946864513952,20.9593766890482,20.9845884492997,37615.7789278134,0.0,1.0
2019-04-03,25.06,25.092,24.96,24.96,12112,21.060223730054,21.0871162743223,20.9761845292158,20.9761845292158,14412.3217250941,0.0,1.0
2019-04-04,25.08,25.11,25.01,25.01,2574,21.0770315702217,21.1022433304732,21.0182041296349,21.0182041296349,3062.85635075893,0.0,1.0
2019-04-05,25.095,25.15,25.01,25.01,12833,21.0896374503474,21.1358590108084,21.0182041296349,21.0182041296349,15270.2546811536,0.0,1.0
2019-04-08,25.065,25.11,24.94,24.94,13370,21.064425690096,21.1022433304732,20.9593766890482,20.9593766890482,15909.24219489,0.0,1.0
2019-04-09,25.095,25.14,25.03,25.03,8234,21.0896374503474,21.1274550907246,21.0350119698026,21.0350119698026,9797.80854395846,0.0,1.0
2019-04-10,25.075,25.12,24.8,24.8,21721,21.0728296101798,21.110647250557,20.8417218078747,20.8417218078747,25846.2714820648,0.0,1.0
2019-04-11,25.078,25.21,25.02,25.21,6566,21.0753507862049,21.1862825313114,21.0266080497188,21.1862825313114,7813.02051246432,0.0,1.0
2019-04-12,25.035,25.31,24.99,25.31,26992,21.0392139298445,21.2703217321496,21.0013962894673,21.2703217321496,32118.3444520921,0.0,1.0
2019-04-15,25.02,25.09,25.02,25.09,14105,21.0266080497188,21.0854354903055,21.0266080497188,21.0854354903055,16783.8340433002,0.0,1.0
2019-04-16,24.9768,25.05,24.93,25.05,6405,20.9903031149567,21.0518198099702,20.9509727689644,21.0518198099702,7621.44325043159,0.0,1.0
2019-04-17,24.774,24.89,24.774,24.88,16507,20.8198716156568,20.9173570886291,20.8198716156568,20.9089531685453,19642.0240023223,0.0,1.0
2019-04-18,24.8,24.857,24.68,24.68,21862,20.8417218078747,20.8896241523525,20.7408747668689,20.7408747668689,26014.0503264537,0.0,1.0
2019-04-22,24.76,24.849,24.68,24.68,4135,20.8081061275394,20.8829010162854,20.7408747668689,20.7408747668689,4920.32284785867,0.0,1.0
2019-04-23,24.855,24.89,24.68,24.68,15474,20.8879433683357,20.9173570886291,20.7408747668689,20.7408747668689,18412.8357310193,0.0,1.0
2019-04-24,24.9,24.99,24.87,24.95,613112,20.9257610087129,21.0013962894673,20.9005492484615,20.967780609132,729554.771921722,0.0,1.0
2019-04-25,24.979,25.03,24.86,24.87,288218,20.9921519773751,21.0350119698026,20.8921453283776,20.9005492484615,342956.616823247,0.0,1.0
2019-04-26,25.0034,25.1,24.92,24.92,21206,21.0126575423796,21.0938394103893,20.9425688488806,20.9425688488806,25233.4622277366,0.0,1.0
2019-04-29,24.95,25.039,24.91,24.91,48287,20.967780609132,21.042575497878,20.9341649287967,20.9341649287967,57457.7096383437,0.0,1.0
2019-04-30,25.08,25.13,24.95,24.981,12245,21.0770315702217,21.1190511706408,20.967780609132,20.9938327613919,14570.5812024254,0.0,1.0
2019-05-01,25.085,25.18,25.04,25.07,50659,21.0812335302636,21.1610707710599,21.0434158898864,21.0686276501379,60280.2019709001,0.0,1.0
2019-05-02,25.01,25.13,24.92,25.0,22966,21.0182041296349,21.1190511706408,20.9425688488806,21.0098002095511,27327.7229803923,0.0,1.0
2019-05-03,25.13,25.24,25.03,25.24,23099,21.1190511706408,21.2114942915628,21.0350119698026,21.2114942915628,27485.9824577236,0.0,1.0
2019-05-06,25.055,25.11,24.71,24.77,57761,21.0560217700121,21.1022433304732,20.7660865271203,20.8165100476233,68731.0200762187,0.0,1.0
2019-05-07,24.884,24.94,24.804,24.933,16318,20.9123147365788,20.9593766890482,20.8450833759082,20.9534939449895,19417.1289555883,0.0,1.0
2019-05-08,24.837,24.94,24.8,24.883,34496,20.8728163121849,20.9593766890482,20.8417218078747,20.9114743445704,41047.5107520512,0.0,1.0
2019-05-09,24.815,24.86,24.65,24.86,21657,20.8543276880004,20.8921453283776,20.7156630066174,20.8921453283776,25770.1165456046,0.0,1.0
2019-05-10,24.898,24.96,24.622,24.82,13028,20.9240802246962,20.9761845292158,20.6921320303827,20.8585296480424,15502.2892531808,0.0,1.0
2019-05-13,24.735,24.79,24.67,24.71,2049,20.7870963273299,20.8333178877909,20.7324708467851,20.7660865271203,2438.1478876088,0.0,1.0
2019-05-14,24.89,24.914,24.62,24.62,4741,20.9173570886291,20.9375264968303,20.6904512463659,20.6904512463659,5641.41490246624,0.0,1.0
2019-05-15,24.885,24.908,24.83,24.83,4662,20.9131551285872,20.93248414478,20.8669335681262,20.8669335681262,5547.41115277317,0.0,1.0
2019-05-16,25.04,25.07,24.88,24.88,3762,21.0434158898864,21.0686276501379,20.9089531685453,20.9089531685453,4476.48235880152,0.0,1.0
2019-05-17,24.956,25.02,24.87,24.925,1184,20.9728229611823,21.0266080497188,20.9005492484615,20.9467708089225,1408.86632451382,0.0,1.0
2019-05-20,24.879,24.94,24.821,24.94,10492,20.9081127765369,20.9593766890482,20.8593700400507,20.9593766890482,12484.6498959451,0.0,1.0
2019-05-21,24.865,24.91,24.82,24.91,8164,20.8963472884195,20.9341649287967,20.8585296480424,20.9341649287967,9714.51408220512,0.0,1.0
2019-05-22,24.92,24.92,24.83,24.83,3104,20.9425688488806,20.9425688488806,20.8669335681262,20.8669335681262,3693.51441832001,0.0,1.0
2019-05-23,24.867,24.867,24.82,24.826,5271,20.8980280724363,20.8980280724363,20.8585296480424,20.8635720000926,6272.07297002733,0.0,1.0
2019-05-24,24.926,24.93,24.87,24.87,912,20.9476112009309,20.9509727689644,20.9005492484615,20.9005492484615,1085.20784455794,0.0,1.0
2019-05-28,24.865,24.98,24.82,24.82,8631,20.8963472884195,20.9929923693835,20.8585296480424,20.8585296480424,10270.2071341882,0.0,1.0
2019-05-29,24.685,24.82,24.63,24.82,20239,20.7450767269108,20.8585296480424,20.6988551664498,20.8585296480424,24082.8087346581,0.0,1.0
2019-05-30,24.7,24.81,24.51,24.81,40679,20.7576826070365,20.8501257279585,20.5980081254439,20.8501257279585,48404.7915666366,0.0,1.0
2019-05-31,24.71,24.755,24.38,24.38,4956,20.7660865271203,20.8039041674975,20.4887571643543,20.4887571643543,5897.24789213725,0.0,1.0
2019-06-03,24.748,24.792,24.68,24.78,10927,20.7980214234389,20.8349986718077,20.7408747668689,20.8249139677071,13002.265479698,0.0,1.0
2019-06-04,24.84,24.85,24.735,24.735,4978,20.87533748821,20.8837414082938,20.7870963273299,20.7870963273299,5923.42615154544,0.0,1.0
2019-06-05,25.03,25.03,24.95,24.95,3325,21.0350119698026,21.0350119698026,20.967780609132,20.967780609132,3956.48693328417,0.0,1.0
2019-06-06,25.01,25.07,24.93,24.93,9312,21.0182041296349,21.0686276501379,20.9509727689644,20.9509727689644,11080.5432549601,0.0,1.0
2019-06-07,25.0899,25.204,25.0611,25.1212,8012,21.0853514511047,21.1812401792611,21.0611481612633,21.111655720967,9533.64610811209,0.0,1.0
2019-06-10,25.045,25.0833,25.01,25.01,3833,21.0476178499283,21.0798048638494,21.0182041296349,21.0182041296349,4560.96674143706,0.0,1.0
2019-06-11,24.998,25.046,24.905,25.01,22775,21.0081194255344,21.0484582419367,20.9299629687548,21.0182041296349,27100.4480918938,0.0,1.0
2019-06-12,25.06,25.065,24.99,25.0,26267,21.060223730054,21.064425690096,21.0013962894673,21.0098002095511,31255.6518125039,0.0,1.0
2019-06-13,25.106,25.13,25.05,25.06,6907,21.0988817624396,21.1190511706408,21.0518198099702,21.060223730054,8218.78353329136,0.0,1.0
2019-06-14,25.159,25.159,25.106,25.136,9535,21.1434225388839,21.1434225388839,21.0988817624396,21.1240935226911,11345.8956116886,0.0,1.0
2019-06-17,25.13,25.153,25.06,25.108,9237,21.1190511706408,21.1383801868336,21.060223730054,21.1005625464564,10991.2991887957,0.0,1.0
2019-06-18,25.215,25.26,25.05,25.05,26570,21.1904844913533,21.2283021317305,21.0518198099702,21.0518198099702,31616.1978398076,0.0,1.0
2019-06-19,25.3363,25.3436,25.16,25.25,19808,21.29242404197,21.2985589036312,21.1442629308923,21.2198982116466,23569.9528344339,0.0,1.0
2019-06-20,25.4801,25.51,25.23,25.23,13298,21.4132724127753,21.438400133826,21.203090371479,21.203090371479,15823.5678913723,0.0,1.0
2019-06-21,25.293,25.43,25.27,25.41,7713,21.2560350680071,21.3711687731554,21.2367060518143,21.3543609329878,9177.85976433706,0.0,1.0
2019-06-24,25.364,25.364,25.145,25.357,7663,21.3157029006022,21.3157029006022,21.1316570507665,21.3098201565435,9118.36372022754,0.0,1.0
2019-06-25,25.3045,25.37,25.245,25.31,12462,21.2656995761035,21.3207452526525,21.2156962516047,21.2703217321496,14828.7940338608,0.0,1.0
2019-06-26,25.11,25.29,25.11,25.29,7420,21.1022433304732,21.2535138919819,21.1022433304732,21.2535138919819,8829.21294585518,0.0,1.0
2019-06-27,25.25,25.276,25.158,25.18,4075,21.2198982116466,21.2417484038646,21.1425821468755,21.1610707710599,4848.92759492722,0.0,1.0
2019-06-28,25.166,25.22,25.13,25.166,4158,21.2509574194924,21.2965567082412,21.2205578936599,21.2509574194924,4924.02417144834,0.120958,1.0
2019-07-01,25.192,25.214,25.08,25.17,12819,21.2729126325937,21.2914901206025,21.1783363300036,21.2543351445849,15180.6315184695,0.0,1.0
2019-07-02,25.3,25.32,25.15,25.15,18078,21.3641112100913,21.3809998355538,21.2374465191224,21.2374465191224,21408.4918161239,0.0,1.0
2019-07-03,25.41,25.47,25.32,25.32,3137,21.4569986501352,21.5076645265228,21.3809998355538,21.3809998355538,3714.9263650393,0.0,1.0
2019-07-05,25.24,25.36,25.15,25.35,11049,21.3134453337038,21.4147770864789,21.2374465191224,21.4063327737476,13084.5461929612,0.0,1.0
2019-07-08,25.242,25.29,25.01,25.01,7807,21.31513419625,21.3556668973601,21.1192261408847,21.1192261408847,9245.27578318835,0.0,1.0
2019-07-09,25.17,25.25,25.141,25.25,15149,21.2543351445849,21.321889646435,21.2298466376643,21.321889646435,17939.8850825567,0.0,1.0
2019-07-10,25.301,25.33,25.12,25.12,13324,21.3649556413644,21.3894441482851,21.2121135809286,21.2121135809286,15778.667162188,0.0,1.0
2019-07-11,25.207,25.35,25.18,25.35,11678,21.2855791016906,21.4063327737476,21.2627794573162,21.4063327737476,13829.426232365,0.0,1.0
2019-07-12,25.27,25.27,25.16,25.266,10339,21.3387782718975,21.3387782718975,21.2458908318537,21.335400546805,12243.743604763,0.0,1.0
2019-07-15,25.292,25.33,25.19,25.2,16123,21.3573557599063,21.3894441482851,21.2712237700474,21.2796680827787,19093.324126085,0.0,1.0
2019-07-16,25.24,25.32,25.21,25.32,28434,21.3134453337038,21.3809998355538,21.28811239551,21.3809998355538,33672.3673138436,0.0,1.0
2019-07-17,25.289,25.313,25.24,25.311,2533,21.3548224660869,21.375088816642,21.3134453337038,21.3733999540957,2999.65205057207,0.0,1.0
2019-07-18,25.367,25.398,25.221,25.221,17353,21.4206881053908,21.4468654748577,21.2974011395144,21.2974011395144,20549.9257929636,0.0,1.0
2019-07-19,25.276,25.359,25.274,25.28,5847,21.3438448595363,21.4139326552058,21.34215599699,21.3472225846288,6924.1869481622,0.0,1.0
2019-07-22,25.255,25.28,25.248,25.265,15793,21.3261118028006,21.3472225846288,21.3202007838888,21.3345561155319,18702.5285569225,0.0,1.0
2019-07-23,25.26,25.273,25.23,25.25,11852,21.3303339591663,21.3413115657169,21.3050010209725,21.321889646435,14035.4820779234,0.0,1.0
2019-07-24,25.34,25.38,25.27,25.275,32279,21.3978884610164,21.4316657119414,21.3387782718975,21.3430004282632,38225.7278090862,0.0,1.0
2019-07-25,25.25,25.27,25.19,25.23,59252,21.321889646435,21.3387782718975,21.2712237700474,21.3050010209725,70167.9365576376,0.0,1.0
2019-07-26,25.291,25.301,25.241,25.283,2679,21.3565113286332,21.3649556413644,21.3142897649769,21.3497558784482,3172.54948420156,0.0,1.0
2019-07-29,25.315,25.39,25.28,25.39,12268,21.3767776791882,21.4401100246727,21.3472225846288,21.4401100246727,14528.1213408678,0.0,1.0
2019-07-30,25.263,25.33,25.212,25.33,7251,21.3328672529857,21.3894441482851,21.2898012580562,21.3894441482851,8586.84446059928,0.0,1.0
2019-07-31,25.205,25.35,25.16,25.35,3359,21.2838902391443,21.4063327737476,21.2458908318537,21.4063327737476,3977.82520247595,0.0,1.0
2019-08-01,25.206,25.32,25.206,25.22,6967,21.2847346704175,21.3809998355538,21.2847346704175,21.2965567082412,8250.52342531998,0.0,1.0
2019-08-02,25.211,25.233,25.138,25.207,24661,21.2889568267831,21.3075343147919,21.2273133438449,21.2855791016906,29204.2713064183,0.0,1.0
2019-08-05,24.955,25.11,24.88,24.97,12478,21.0727824208628,21.2036692681974,21.0094500753783,21.0854488899597,14776.8094303349,0.0,1.0
2019-08-06,25.115,25.115,25.0,25.06,8983,21.207891424563,21.207891424563,21.1107818281535,21.161447704541,10637.929084204,0.0,1.0
2019-08-07,25.22,25.249,25.071,25.09,7057,21.2965567082412,21.3210452151619,21.1707364485454,21.1867806427348,8357.10403509162,0.0,1.0
2019-08-08,25.33,25.345,25.2,25.2,9547,21.3894441482851,21.402110617382,21.2796680827787,21.2796680827787,11305.8342387728,0.0,1.0
2019-08-09,25.315,25.43,25.265,25.43,9130,21.3767776791882,21.4738872755977,21.3345561155319,21.4738872755977,10812.010746831,0.0,1.0
2019-08-12,25.21,25.247,25.19,25.23,6600,21.28811239551,21.3193563526156,21.2712237700474,21.3050010209725,7815.91138325131,0.0,1.0
2019-08-13,25.265,25.313,25.19,25.2,15713,21.3345561155319,21.375088816642,21.2712237700474,21.2796680827787,18607.7902371255,0.0,1.0
2019-08-14,25.065,25.25,25.065,25.15,783,21.1656698609067,21.321889646435,21.1656698609067,21.2374465191224,927.251305012997,0.0,1.0
2019-08-15,25.161,25.17,25.11,25.158,5211,21.2467352631268,21.2543351445849,21.2036692681974,21.2442019693074,6171.01730577616,0.0,1.0
2019-08-16,25.29,25.2965,25.17,25.18,7629,21.3556668973601,21.3611557006354,21.2543351445849,21.2627794573162,9034.48302164004,0.0,1.0
2019-08-19,25.35,25.37,25.3,25.3,13302,21.4063327737476,21.4232213992102,21.3641112100913,21.3641112100913,15752.6141242438,0.0,1.0
2019-08-20,25.337,25.38,25.3,25.315,9944,21.395355167197,21.4316657119414,21.3641112100913,21.3767776791882,11775.9731507653,0.0,1.0
2019-08-21,25.414,25.427,25.381,25.395,17093,21.4603763752277,21.4713539817783,21.4325101432145,21.4443321810383,20242.0262536235,0.0,1.0
2019-08-22,25.386,25.386,25.32,25.33,8427,21.4367322995802,21.4367322995802,21.3809998355538,21.3894441482851,9979.49776161497,0.0,1.0
2019-08-23,25.257,25.44,25.257,25.26,11060,21.3278006653469,21.482331588329,21.3278006653469,21.3303339591663,13097.5727119333,0.0,1.0
2019-08-26,25.336,25.37,25.28,25.31,7339,21.3945107359239,21.4232213992102,21.3472225846288,21.3725555228226,8691.05661237596,0.0,1.0
2019-08-27,25.398,25.45,25.38,25.45,6420,21.4468654748577,21.4907759010602,21.4316657119414,21.4907759010602,7602.7501637081,0.0,1.0
2019-08-28,25.412,25.429,25.4,25.429,2073,21.4586875126815,21.4730428443246,21.4485543374039,21.4730428443246,2454.90671173939,0.0,1.0
2019-08-29,25.48,25.51,25.42,25.42,5020,21.516108839254,21.5414417774478,21.4654429628665,21.4654429628665,5944.82956726086,0.0,1.0
2019-08-30,25.52,25.565,25.464,25.549,5809,21.5498860901791,21.5878854974697,21.502597938884,21.5743745970997,6879.18624625862,0.0,1.0
2019-09-03,25.579,25.58,25.25,25.25,6210,21.5997075352935,21.6005519665666,21.321889646435,21.321889646435,7354.06207424102,0.0,1.0
2019-09-04,25.75,25.75,25.52,25.52,4638,21.7441052829981,21.7441052829981,21.5498860901791,21.5498860901791,5492.45409023025,0.0,1.0
2019-09-05,25.615,25.68,25.55,25.55,13167,21.6301070611261,21.6849950938793,21.5752190283729,21.5752190283729,15592.7432095864,0.0,1.0
2019-09-06,25.656,25.687,25.656,25.67,9000,21.6647287433242,21.6909061127911,21.6647287433242,21.676550781148,10658.0609771609,0.0,1.0
2019-09-09,25.47,25.53,25.47,25.495,11700,21.5076645265228,21.5583304029103,21.5076645265228,21.5287753083509,13855.4792703091,0.0,1.0
2019-09-10,25.31,25.4,25.28,25.4,8500,21.3725555228226,21.4485543374039,21.3472225846288,21.4485543374039,10065.9464784297,0.0,1.0
2019-09-11,25.342,25.346,25.31,25.34,4156,21.3995773235626,21.4029550486551,21.3725555228226,21.3978884610164,4921.65571345341,0.0,1.0
2019-09-12,25.39,25.49,25.35,25.35,11019,21.4401100246727,21.5245531519853,21.4063327737476,21.4063327737476,13049.0193230373,0.0,1.0
2019-09-13,25.13,25.353,25.13,25.33,6800,21.2205578936599,21.408866067567,21.2205578936599,21.3894441482851,8052.75718274378,0.0,1.0
2019-09-16,25.26,25.26,25.2,25.2,1800,21.3303339591663,21.3303339591663,21.2796680827787,21.2796680827787,2131.61219543218,0.0,1.0
2019-09-17,25.33,25.38,25.03,25.03,50090,21.3894441482851,21.4316657119414,21.1361147663473,21.1361147663473,59318.0304828877,0.0,1.0
2019-09-18,25.381,25.44,25.295,25.44,13100,21.4325101432145,21.482331588329,21.3598890537257,21.482331588329,15513.3998667564,0.0,1.0
2019-09-19,25.36,25.46,25.07,25.44,10881,21.4147770864789,21.4992202137915,21.1698920172723,21.482331588329,12885.5957213875,0.0,1.0
2019-09-20,25.495,25.505,25.45,25.505,17600,21.5287753083509,21.5372196210822,21.4907759010602,21.5372196210822,20842.4303553369,0.0,1.0
2019-09-23,25.53,25.59,25.5,25.59,12900,21.5583304029103,21.6089962792979,21.5329974647166,21.6089962792979,15276.554067264,0.0,1.0
2019-09-24,25.575,25.6,25.53,25.533,31616,21.596329810201,21.6174405920292,21.5583304029103,21.5608636967297,37440.5839837688,0.0,1.0
2019-09-25,25.45,25.536,25.445,25.536,4100,21.4907759010602,21.5633969905491,21.4865537446946,21.5633969905491,4855.33888959553,0.0,1.0
2019-09-26,25.54,25.551,25.33,25.33,4852,21.5667747156416,21.576063459646,21.3894441482851,21.3894441482851,5745.87909568718,0.0,1.0
2019-09-27,25.29,25.49,25.26,25.34,19369,21.4964876341917,21.6664875363996,21.4709876488605,21.5389876097436,22787.071931736,0.166764,1.0
2019-09-30,25.36,25.43,25.335,25.355,2300,21.5559875999644,21.6154875657372,21.5347376121885,21.5517376024092,2705.88390949419,0.0,1.0
2019-10-01,25.24,25.39,25.055,25.39,15300,21.4539876586397,21.5814875852956,21.2967377490974,21.5814875852956,18000.0103544613,0.0,1.0
2019-10-02,25.225,25.317,25.205,25.317,5095,21.4412376659741,21.5194376209897,21.4242376757533,21.5194376209897,5994.12109516212,0.0,1.0
2019-10-03,25.326,25.332,25.25,25.25,6500,21.5270876165891,21.5321876136553,21.4624876537501,21.4624876537501,7647.06322248357,0.0,1.0
2019-10-04,25.541,25.541,25.45,25.5,1000,21.7098375114626,21.7098375114626,21.632487555958,21.67498753151,1176.47126499747,0.0,1.0
2019-10-07,25.441,25.508,25.23,25.432,8700,21.6248375603586,21.6817875275983,21.4454876635293,21.6171875647593,10235.300005478,0.0,1.0
2019-10-08,25.41,25.433,25.37,25.41,6500,21.5984875755164,21.6180375642703,21.5644875950748,21.5984875755164,7647.06322248358,0.0,1.0
2019-10-09,25.349,25.49,25.25,25.25,11273,21.546637605343,21.6664875363996,21.4624876537501,21.4624876537501,13262.3605703165,0.0,1.0
2019-10-10,25.375,25.375,25.35,25.375,2300,21.56873759263,21.56873759263,21.547487604854,21.56873759263,2705.88390949419,0.0,1.0
2019-10-11,25.32,25.55,25.319,25.55,3067,21.5219876195229,21.717487507062,21.5211376200118,21.717487507062,3608.23736974724,0.0,1.0
2019-10-14,25.37,25.41,25.24,25.24,4302,21.5644875950748,21.5984875755164,21.4539876586397,21.4539876586397,5061.17938201914,0.0,1.0
2019-10-15,25.29,25.38,25.26,25.38,5936,21.4964876341917,21.5729875901852,21.4709876488605,21.5729875901852,6983.53342902499,0.0,1.0
2019-10-16,25.33,25.33,25.19,25.19,10563,21.5304876146333,21.5304876146333,21.4114876830877,21.4114876830877,12427.0659721683,0.0,1.0
2019-10-17,25.385,25.416,25.32,25.32,6300,21.5772375877404,21.6035875725827,21.5219876195229,21.5219876195229,7411.76896948409,0.0,1.0
2019-10-18,25.34,25.42,25.275,25.34,11815,21.5389876097436,21.6069875706268,21.4837376415261,21.5389876097436,13900.0079959452,0.0,1.0
2019-10-21,25.42,25.468,25.42,25.426,5200,21.6069875706268,21.6477875471567,21.6069875706268,21.6120875676931,6117.65057798686,0.0,1.0
2019-10-22,25.435,25.442,25.38,25.38,2623,21.6197375632924,21.6256875598697,21.5729875901852,21.5729875901852,3085.88412808837,0.0,1.0
2019-10-23,25.495,25.532,25.48,25.532,7800,21.6707375339548,21.7021875158633,21.6579875412892,21.7021875158633,9176.47586698028,0.0,1.0
2019-10-24,25.5,25.539,25.475,25.475,11545,21.67498753151,21.7081375124405,21.653737543734,21.653737543734,13582.3607543958,0.0,1.0
2019-10-25,25.44,25.466,25.4,25.44,14000,21.6239875608476,21.6460875481346,21.589987580406,21.6239875608476,16470.5977099646,0.0,1.0
2019-10-28,25.405,25.6,25.39,25.6,4300,21.5942375779612,21.7599874826139,21.5814875852956,21.7599874826139,5058.82643948914,0.0,1.0
2019-10-29,25.17,25.64,25.17,25.64,474164,21.3944876928669,21.7939874630555,21.3944876928669,21.7939874630555,557840.320896262,0.0,1.0
2019-10-30,25.45,25.45,25.286,25.286,4556,21.632487555958,21.632487555958,21.4930876361475,21.4930876361475,5360.00308332849,0.0,1.0
2019-10-31,25.513,25.6,25.503,25.581,6400,21.6860375251535,21.7599874826139,21.6775375300431,21.7438374919042,7529.41609598383,0.0,1.0
2019-11-01,25.598,25.598,25.52,25.52,2500,21.7582874835919,21.7582874835919,21.6919875217308,21.6919875217308,2941.17816249368,0.0,1.0
2019-11-04,25.445,25.74,25.411,25.74,5379,21.6282375584028,21.8789874141595,21.5993375750275,21.8789874141595,6328.23893442141,0.0,1.0
2019-11-05,25.237,25.33,25.2,25.325,12600,21.4514376601066,21.5304876146333,21.4199876781981,21.5262376170781,14823.5379389681,0.0,1.0
2019-11-06,25.32,25.346,25.291,25.346,6000,21.5219876195229,21.5440876068099,21.4973376337027,21.5440876068099,7058.82758998482,0.0,1.0
2019-11-07,25.16,25.285,25.076,25.285,8900,21.3859876977565,21.4922376366365,21.3145877388292,21.4922376366365,10470.5942584775,0.0,1.0
2019-11-08,25.065,25.09,25.03,25.07,6400,21.3052377442078,21.3264877319837,21.2754877613214,21.309487741763,7529.41609598381,0.0,1.0
2019-11-11,25.015,25.09,25.0,25.079,11258,21.2627377686558,21.3264877319837,21.2499877759902,21.3171377373623,13244.7135013415,0.0,1.0
2019-11-12,25.014,25.096,25.014,25.02,902,21.2618877691447,21.33158772905,21.2618877691447,21.266987766211,1061.17708102772,0.0,1.0
2019-11-13,25.189,25.189,25.05,25.1,3667,21.4106376835767,21.4106376835767,21.2924877515422,21.3349877270941,4314.12012874573,0.0,1.0
2019-11-14,25.195,25.31,25.16,25.28,19923,21.4157376806429,21.5134876244125,21.3859876977565,21.4879876390813,23438.8370125447,0.0,1.0
2019-11-15,25.4,25.4,25.05,25.05,6652,21.589987580406,21.589987580406,21.2924877515422,21.2924877515422,7825.8868547632,0.0,1.0
2019-11-18,25.32,25.404,25.31,25.34,6500,21.5219876195229,21.5933875784502,21.5134876244125,21.5389876097436,7647.06322248356,0.0,1.0
2019-11-19,25.423,25.424,25.359,25.388,5600,21.6095375691599,21.610387568671,21.5551376004534,21.5797875862736,6588.23908398586,0.0,1.0
2019-11-20,25.375,25.4,25.342,25.4,11900,21.56873759263,21.589987580406,21.5406876087657,21.589987580406,14000.0080534699,0.0,1.0
2019-11-21,25.281,25.352,25.269,25.32,5400,21.4888376385923,21.5491876038761,21.4786376444598,21.5219876195229,6352.94483098635,0.0,1.0
2019-11-22,25.309,25.41,25.23,25.41,9665,21.5126376249014,21.5984875755164,21.4454876635293,21.5984875755164,11370.5947762006,0.0,1.0
2019-11-25,25.355,25.38,25.29,25.29,3518,21.5517376024092,21.5729875901852,21.4964876341917,21.4964876341917,4138.82591026112,0.0,1.0
2019-11-26,25.415,25.449,25.39,25.39,7600,21.6027375730716,21.631637556447,21.5814875852956,21.5814875852956,8941.1816139808,0.0,1.0
2019-11-27,25.449,25.451,25.385,25.451,2908,21.631637556447,21.633337555469,21.5772375877404,21.633337555469,3421.17843861265,0.0,1.0
2019-11-29,25.395,25.436,25.23,25.23,1508,21.5857375828508,21.6205875628035,21.4454876635293,21.4454876635293,1774.11866761619,0.0,1.0
2019-12-02,25.205,25.4,25.19,25.4,13485,21.4242376757533,21.589987580406,21.4114876830877,21.589987580406,15864.7150084909,0.0,1.0
2019-12-03,25.25,25.28,25.19,25.21,17536,21.4624876537501,21.4879876390813,21.4114876830877,21.4284876733085,20630.6001029957,0.0,1.0
2019-12-04,25.365,25.43,25.365,25.39,15200,21.5602375975196,21.6154875657372,21.5602375975196,21.5814875852956,17882.3632279616,0.0,1.0
2019-12-05,25.398,25.402,25.23,25.23,18403,21.5882875813839,21.5916875794281,21.4454876635293,21.4454876635293,21650.6006897485,0.0,1.0
2019-12-06,25.485,25.547,25.485,25.506,1700,21.6622375388444,21.7149375085288,21.6622375388444,21.6800875285762,2000.0011504957,0.0,1.0
2019-12-09,25.514,25.54,25.46,25.463,5501,21.6868875246645,21.7089875119516,21.6409875510684,21.6435375496015,6471.76842875111,0.0,1.0
2019-12-10,25.432,25.486,25.34,25.34,4632,21.6171875647593,21.6630875383554,21.5389876097436,21.5389876097436,5449.41489946829,0.0,1.0
2019-12-11,25.511,25.54,25.43,25.54,21700,21.6843375261314,21.7089875119516,21.6154875657372,21.7089875119516,25529.4264504452,0.0,1.0
2019-12-12,25.503,25.53,25.43,25.53,21434,21.6775375300431,21.7004875168412,21.6154875657372,21.7004875168412,25216.4850939558,0.0,1.0
2019-12-13,25.597,25.625,25.51,25.54,16605,21.7574374840808,21.7812374703899,21.6834875266204,21.7089875119516,19535.3053552831,0.0,1.0
2019-12-16,25.723,25.78,25.7,25.74,5785,21.8645374224718,21.9129873946011,21.8449874337179,21.8789874141595,6805.88626801038,0.0,1.0
2019-12-17,25.705,25.82,25.68,25.82,26534,21.8492374312731,21.9469873750427,21.8279874434971,21.9469873750427,31216.4885454429,0.0,1.0
2019-12-18,25.67,25.707,25.59,25.6,14602,21.8194874483867,21.8509374302952,21.7514874875035,21.7599874826139,17178.8334114931,0.0,1.0
2019-12-19,25.72,25.75,25.69,25.742,6600,21.8619874239387,21.8874874092699,21.8364874386075,21.8806874131816,7764.71034898332,0.0,1.0
2019-12-20,25.775,25.809,25.7,25.809,35082,21.9087373970459,21.9376373804212,21.8449874337179,21.9376373804212,41272.9649186413,0.0,1.0
2019-12-23,25.736,25.82,25.736,25.82,4265,21.8755874161153,21.9469873750427,21.8755874161153,21.9469873750427,5017.64994521423,0.0,1.0
2019-12-24,25.76,25.803,25.74,25.803,3300,21.8959874043803,21.932537383355,21.8789874141595,21.932537383355,3882.35517449166,0.0,1.0
2019-12-26,25.895,25.948,25.83,25.83,4700,22.0107373383706,22.0557873124557,21.9554873701531,21.9554873701531,5529.41494548813,0.0,1.0
2019-12-27,25.71,25.87,25.71,25.87,1940,22.0639082077842,22.2012176326479,22.0639082077842,22.2012176326479,2260.58772227865,0.247554,1.0
2019-12-30,25.675,25.717,25.65,25.65,6639,22.0338717710953,22.069915495122,22.0124171734603,22.0124171734603,7736.10406608655,0.0,1.0
2019-12-31,25.633,25.692,25.58,25.689,4845,21.9978280470686,22.048460897487,21.9523443000825,22.0458863457708,5645.64304868042,0.0,1.0
2020-01-02,25.71,25.78,25.61,25.723,19200,22.0639082077842,22.1239810811621,21.9780898172444,22.0750645985544,22372.8269421392,0.0,1.0
2020-01-03,25.699,25.699,25.66,25.68,4400,22.0544681848248,22.0544681848248,22.0209990125143,22.0381626906223,5127.10617424023,0.0,1.0
2020-01-06,25.748,25.75,25.53,25.53,17446,22.0965191961893,22.0982355640001,21.9094351048126,21.9094351048126,20328.9759808625,0.0,1.0
2020-01-07,25.69,25.81,25.56,25.56,6512,22.0467445296762,22.149726598324,21.9351806219745,21.9351806219745,7588.11713787555,0.0,1.0
2020-01-08,25.797,25.81,25.742,25.79,22200,22.1385702075538,22.149726598324,22.0913700927569,22.132562920216,25868.5811518485,0.0,1.0
2020-01-09,25.8,25.85,25.7,25.85,37169,22.14114475927,22.1840539545399,22.0553263687302,22.1840539545399,43311.2294068944,0.0,1.0
2020-01-10,25.825,25.909,25.62,25.62,31186,22.162599356905,22.2346868049584,21.9866716562984,21.9866716562984,36339.5302613308,0.0,1.0
2020-01-13,25.958,25.97,25.83,25.84,20830,22.2767378163229,22.2870360231877,22.166890276432,22.1754721154859,24272.1867294146,0.0,1.0
2020-01-14,25.95,25.96,25.89,25.92,28261,22.2698723450797,22.2784541841337,22.2183813107559,22.2441268279178,32931.1699068644,0.0,1.0
2020-01-15,26.063,26.076,25.86,25.86,4545,22.3668471263897,22.3780035171599,22.1926357935939,22.1926357935939,5296.06762770951,0.0,1.0
2020-01-16,26.109,26.17,26.08,26.157,3200,22.406323586038,22.4586728042673,22.3814362527815,22.4475164134971,3728.80449035653,0.0,1.0
2020-01-17,26.204,26.252,26.17,26.25,9800,22.4878510570508,22.52904388451,22.4586728042673,22.5273275166992,11419.4637517169,0.0,1.0
2020-01-21,26.108,26.228,26.108,26.11,12241,22.4054654021326,22.5084474707804,22.4054654021326,22.4071817699434,14263.842427017,0.0,1.0
2020-01-22,26.19,26.284,26.1,26.1,9697,22.4758364823753,22.5565057694827,22.3985999308894,22.3985999308894,11299.4428571835,0.0,1.0
2020-01-23,26.16,26.19,26.08,26.13,66900,22.4500909652133,22.4758364823753,22.3814362527815,22.4243454480514,77955.3188765163,0.0,1.0
2020-01-24,26.085,26.2,26.053,26.2,2136,22.3857271723085,22.4844183214293,22.3582652873357,22.4844183214293,2488.97699731298,0.0,1.0
2020-01-27,25.712,25.8,25.712,25.8,8900,22.065624575595,22.14114475927,22.065624575595,22.14114475927,10370.7374888041,0.0,1.0
2020-01-28,25.89,25.9,25.854,25.861,3300,22.2183813107559,22.2269631498098,22.1874866901615,22.1934939774993,3845.32963068016,0.0,1.0
2020-01-29,25.87,25.983,25.79,25.79,50150,22.2012176326479,22.2981924139579,22.132562920216,22.132562920216,58437.3578723062,0.0,1.0
2020-01-30,25.8883,25.8883,25.732,25.87,3004,22.2169223981167,22.2169223981167,22.082788253703,22.2012176326479,3500.41521532219,0.0,1.0
2020-01-31,25.56,25.711,25.53,25.71,24900,21.9351806219745,22.0647663916896,21.9094351048126,22.0639082077842,29014.7599405867,0.0,1.0
2020-02-03,25.59,25.659,25.59,25.659,6700,21.9609261391364,22.0201408286089,21.9609261391364,22.0201408286089,7807.18440168399,0.0,1.0
2020-02-04,25.79,25.87,25.51,25.51,19843,22.132562920216,22.2012176326479,21.8922714267046,21.8922714267046,23122.0835944202,0.0,1.0
2020-02-05,26.04,26.0699,25.9367,25.9743,11895,22.3471088965656,22.372768595337,22.2584584991379,22.2907262139809,13860.6654414971,0.0,1.0
2020-02-06,26.025,26.108,25.96,25.96,10454,22.3342361379846,22.4054654021326,22.2784541841337,22.2784541841337,12181.5381694335,0.0,1.0
2020-02-07,25.945,26.008,25.87,25.87,29979,22.2655814255527,22.3196470115928,22.2012176326479,22.2012176326479,34933.0718176246,0.0,1.0
2020-02-10,26.071,26.082,25.76,25.76,6849,22.3737125976329,22.3831526205923,22.1068174030541,22.1068174030541,7980.80686076621,0.0,1.0
2020-02-11,26.132,26.22,25.9,25.9,23713,22.4260618158622,22.5015819995372,22.2269631498098,22.2269631498098,27631.6065249451,0.0,1.0
2020-02-12,26.165,26.3,26.14,26.3,18135,22.4543818847403,22.5702367119691,22.4329272871054,22.5702367119691,21131.8341976924,0.0,1.0
2020-02-13,26.182,26.242,26.17,26.242,30000,22.4689710111321,22.520462045456,22.4586728042673,22.520462045456,34957.5420970924,0.0,1.0
2020-02-14,26.258,26.282,26.237,26.24,7300,22.5341929879423,22.5547894016719,22.516171125929,22.5187456776452,8506.33524362584,0.0,1.0
2020-02-18,26.215,26.34,26.14,26.14,25007,22.4972910800102,22.604564068185,22.4329272871054,22.4329272871054,29139.4418407331,0.0,1.0
2020-02-19,26.29,26.34,26.271,26.279,9700,22.5616548729151,22.604564068185,22.5453493787125,22.5522148499557,11302.9386113932,0.0,1.0
2020-02-20,26.291,26.32,26.19,26.317,8139,22.5625130568205,22.587400390077,22.4758364823753,22.5848258383608,9483.98117094117,0.0,1.0
2020-02-21,26.289,26.36,26.24,26.265,5000,22.5607966890097,22.6217277462929,22.5187456776452,22.5402002752801,5826.25701618207,0.0,1.0
2020-02-24,25.782,25.914,25.62,25.62,19301,22.1256974489729,22.2389777244854,21.9866716562984,21.9866716562984,22490.517333866,0.0,1.0
2020-02-25,25.247,25.78,25.19,25.78,5590,21.6665690595849,22.1239810811621,21.6176525769772,22.1239810811621,6513.75534409156,0.0,1.0
2020-02-26,25.166,25.403,25.166,25.394,6629,21.5970561632477,21.800445748827,21.5970561632477,21.7927220936784,7724.45155205418,0.0,1.0
2020-02-27,24.474,24.914,24.474,24.67,77748,21.0031929007122,21.3807938190873,21.0031929007122,21.1713969461702,90595.9660988248,0.0,1.0
2020-02-28,24.121,24.22,23.76,23.82,14000,20.7002539821067,20.7852141887411,20.390449592258,20.4419406265819,16313.5196453098,0.0,1.0
2020-03-02,24.77,24.77,24.16,24.55,31215,21.25721533671,21.25721533671,20.7337231544172,21.0684148775225,36373.3225520247,0.0,1.0
2020-03-03,24.542,25.042,24.53,24.79,174090,21.0615494062793,21.4906413589783,21.0512511994145,21.274379014818,202858.616789427,0.0,1.0
2020-03-04,24.87,24.891,24.68,24.854,9100,21.3430337272498,21.3610555892632,21.1799787852242,21.3293027847635,10603.7877694514,0.0,1.0
2020-03-05,24.707,24.97,24.69,24.87,25858,21.2031497506699,21.4288521177896,21.1885606242782,21.3430337272498,30131.0707848873,0.0,1.0
2020-03-06,24.876,25.0,24.77,24.77,4212,21.3481828306822,21.4545976349516,21.25721533671,21.25721533671,4908.03891043178,0.0,1.0
2020-03-09,24.489,24.74,23.45,23.45,14602,21.0160656592932,21.2314698195481,20.1244125815846,20.1244125815846,17015.0009900581,0.0,1.0
2020-03-10,24.25,24.56,24.19,24.38,26797,20.810959705903,21.0769967165764,20.7594686715791,20.9225236136048,31225.2418525263,0.0,1.0
2020-03-11,23.747,24.11,23.747,24.11,30700,20.3792932014878,20.6908139591473,20.3792932014878,20.6908139591473,35773.218079358,0.0,1.0
2020-03-12,22.487,23.47,22.32,23.17,23283,19.2979814806862,20.1415762596925,19.1546647684848,19.8841210880731,27130.5484215535,0.0,1.0
2020-03-13,22.59,23.11,22.3,23.11,10464,19.3863744229422,19.8326300537492,19.1375010903768,19.8326300537492,12193.1906834659,0.0,1.0
2020-03-16,22.112,22.852,21.25,21.82,14346,18.976162516162,19.6112186061565,18.2364079897088,18.7255728157857,16716.6966308296,0.0,1.0
2020-03-17,22.145,22.45,21.81,22.403,22829,19.0044825850401,19.2662286761865,18.7169909767318,19.2258940326328,26601.5242844841,0.0,1.0
2020-03-18,21.118,21.77,20.69,21.35,20521,18.1231277141963,18.6826636205158,17.7558250026859,18.3222263802486,23912.1240458145,0.0,1.0
2020-03-19,21.05,21.527,20.97,21.397,14030,18.0647712086292,18.4741249315041,17.9961164961974,18.3625610238024,16348.4771874069,0.0,1.0
2020-03-20,21.392,21.66,21.19,21.66,8200,18.3582701042754,18.588263390922,18.184916955385,18.588263390922,9555.06150653859,0.0,1.0
2020-03-23,21.51,21.83,21.28,21.83,23700,18.4595358051123,18.7341546548397,18.2621535068708,18.7341546548397,27616.4582567031,0.0,1.0
2020-03-24,21.7,21.9,21.67,21.9,12570,18.622590747138,18.7942275282176,18.596845229976,18.7942275282176,14647.2101386817,0.0,1.0
2020-03-25,22.29,22.37,21.81,22.04,14051,19.1289192513228,19.1975739637547,18.7169909767318,18.9143732749733,16372.9474668749,0.0,1.0
2020-03-26,22.54,22.9,22.472,22.84,35510,19.3434652276723,19.6524114336156,19.2851087221053,19.6009203992918,41378.0773289252,0.0,1.0
2020-03-27,22.83,22.94,22.72,22.842,10401,19.6098180500229,19.7043024996726,19.5153336003732,19.6201254445302,12108.976707192,0.020368,1.0
2020-03-30,22.82,22.93,22.72,22.91,4600,19.6012285546002,19.6957130042499,19.5153336003732,19.6785340134045,5355.37860331536,0.0,1.0
2020-03-31,22.78,22.78,22.62,22.75,13900,19.5668705729094,19.5668705729094,19.4294386461462,19.5411020866413,16182.5570839312,0.0,1.0
2020-04-01,22.41,22.634,22.395,22.54,3215,19.2490592422696,19.441463939738,19.2361749991355,19.3607226827646,3742.94395862148,0.0,1.0
2020-04-02,22.631,22.7,22.5,22.64,3545,19.4388870911112,19.4981546095278,19.3263647010738,19.4466176369916,4127.13416277238,0.0,1.0
2020-04-03,22.69,22.82,22.63,22.82,6828,19.4895651141051,19.6012285546002,19.4380281415689,19.6012285546002,7949.24458770376,0.0,1.0
2020-04-06,22.66,22.92,22.48,22.86,34146,19.463796627837,19.6871235088272,19.3091857102284,19.635586536291,39753.2082149579,0.0,1.0
2020-04-07,22.83,23.31,22.749,22.89,23470,19.6098180500229,20.0221138303125,19.5402431370991,19.6613550225591,27324.0730043069,0.0,1.0
2020-04-08,22.706,22.78,22.706,22.78,2500,19.5033083067815,19.5668705729094,19.5033083067815,19.5668705729094,2910.5318496279,0.0,1.0
2020-04-09,22.785,22.83,22.6,22.83,10000,19.5711653206208,19.6098180500229,19.4122596553008,19.6098180500229,11642.1273985116,0.0,1.0
2020-04-13,22.83,22.83,22.65,22.83,7200,19.6098180500229,19.6098180500229,19.4552071324143,19.6098180500229,8382.33172692839,0.0,1.0
2020-04-14,22.88,23.17,22.68,22.71,45208,19.6527655271364,19.9018608943947,19.4809756186824,19.5067441049505,52631.7295431915,0.0,1.0
2020-04-15,22.92,23.21,22.88,23.19,4393,19.6871235088272,19.9362188760855,19.6527655271364,19.9190398852401,5114.38656616617,0.0,1.0
2020-04-16,23.2,23.203,23.1,23.128,12609,19.9276293806628,19.9302062292896,19.8417344264358,19.8657850136194,14679.5584367833,0.0,1.0
2020-04-17,22.97,23.31,22.97,23.31,16749,19.7300709859407,20.0221138303125,19.7300709859407,20.0221138303125,19499.3991797672,0.0,1.0
2020-04-20,23.01,23.07,23.01,23.02,2600,19.7644289676315,19.8159659401677,19.7644289676315,19.7730184630542,3026.95312361303,0.0,1.0
2020-04-21,22.823,23.148,22.698,23.148,19099,19.603805403227,19.8829640044648,19.4964367104433,19.8829640044648,22235.2991184174,0.0,1.0
2020-04-22,22.92,23.0,22.91,22.92,11981,19.6871235088272,19.7558394722088,19.6785340134045,19.6871235088272,13948.4328361568,0.0,1.0
2020-04-23,23.06,23.19,22.83,22.91,48944,19.807376444745,19.9190398852401,19.6098180500229,19.6785340134045,56981.2283392754,0.0,1.0
2020-04-24,23.19,23.2,23.08,23.09,10366,19.9190398852401,19.9276293806628,19.8245554355904,19.8331449310131,12068.2292612972,0.0,1.0
2020-04-27,22.96,23.157,22.793,23.157,19600,19.721481490518,19.8906945503452,19.5780369169589,19.8906945503452,22818.5697010828,0.0,1.0
2020-04-28,23.12,23.15,22.83,22.83,7877,19.8589134172812,19.8846819035493,19.6098180500229,19.6098180500229,9170.50375180762,0.0,1.0
2020-04-29,23.166,23.185,23.14,23.185,2800,19.8984250962256,19.9147451375288,19.8760924081266,19.9147451375288,3259.79567158326,0.0,1.0
2020-04-30,23.065,23.2,22.894,23.182,20200,19.8116711924564,19.9276293806628,19.6647908207282,19.912168288902,23517.0973449935,0.0,1.0
2020-05-01,23.185,23.29,23.08,23.29,13304,19.9147451375288,20.0049348394671,19.8245554355904,20.0049348394671,15488.6862909799,0.0,1.0
2020-05-04,23.18,23.22,22.87,22.94,36818,19.9104503898174,19.9448083715082,19.6441760317137,19.7043024996726,42863.9846558402,0.0,1.0
2020-05-05,23.197,23.22,23.1,23.134,2162,19.925052532036,19.9448083715082,19.8417344264358,19.870938710873,2517.02794355822,0.0,1.0
2020-05-06,22.99,23.01,22.83,23.0,14700,19.7472499767861,19.7644289676315,19.6098180500229,19.7558394722088,17113.9272758121,0.0,1.0
2020-05-07,23.108,23.136,22.981,22.986,3044,19.848606022774,19.8726566099575,19.7395194309057,19.743814178617,3543.86358010694,0.0,1.0
2020-05-08,23.11,23.15,22.92,22.92,14132,19.8503239218585,19.8846819035493,19.6871235088272,19.6871235088272,16452.6544395767,0.0,1.0
2020-05-11,22.99,23.121,22.8,22.8,20903,19.7472499767861,19.8597723668235,19.5840495637548,19.5840495637548,24335.5389011089,0.0,1.0
2020-05-12,23.05,23.08,22.86,22.86,7287,19.7987869493223,19.8245554355904,19.635586536291,19.635586536291,8483.61823529544,0.0,1.0
2020-05-13,23.07,23.127,22.92,22.92,14061,19.8159659401677,19.8649260640771,19.6871235088272,19.6871235088272,16369.9953350472,0.0,1.0
2020-05-14,23.16,23.22,22.99,22.99,4803,19.893271398972,19.9448083715082,19.7472499767861,19.7472499767861,5591.71378950514,0.0,1.0
2020-05-15,23.325,23.366,23.18,23.255,12000,20.0349980734466,20.0702150046796,19.9104503898174,19.9748716054877,13970.5528782139,0.0,1.0
2020-05-18,23.245,23.307,23.21,23.3,7629,19.966282110065,20.0195369816857,19.9362188760855,20.0135243348898,8881.77899232451,0.0,1.0
2020-05-19,23.235,23.3,23.165,23.25,2400,19.9576926146423,20.0135243348898,19.8975661466834,19.9705768577763,2794.11057564279,0.0,1.0
2020-05-20,23.34,23.37,23.27,23.336,132700,20.0478823165806,20.0736508028487,19.9877558486217,20.0444465184115,154491.030578249,0.0,1.0
2020-05-21,23.269,23.27,23.215,23.23,500,19.9868968990794,19.9877558486217,19.9405136237969,19.9533978669309,582.106369925583,0.0,1.0
2020-05-22,23.31,23.31,23.306,23.306,200,20.0221138303125,20.0221138303125,20.0186780321434,20.0186780321434,232.842547970233,0.0,1.0
2020-05-26,23.121,23.76,23.11,23.76,10200,19.8597723668235,20.408641124334,19.8503239218585,20.408641124334,11874.9699464819,0.0,1.0
2020-05-27,23.118,23.14,23.0,23.043,11903,19.8571955181967,19.8760924081266,19.7558394722088,19.7927743025264,13857.6242424484,0.0,1.0
2020-05-28,23.123,23.18,22.94,23.18,5500,19.861490265908,19.9104503898174,19.7043024996726,19.9104503898174,6403.17006918141,0.0,1.0
2020-05-29,23.3,23.495,23.105,23.495,12151,20.0135243348898,20.1810194956324,19.8460291741472,20.1810194956324,14146.3490019315,0.0,1.0
2020-06-01,23.294,23.296,23.125,23.281,24300,20.0083706376362,20.0100885367207,19.8632081649926,19.9972042935867,28290.3695783833,0.0,1.0
2020-06-02,23.12,24.16,22.68,23.52,11894,19.8589134172812,20.752220941242,19.4809756186824,20.2024932341892,13847.1463277898,0.0,1.0
2020-06-03,23.114,23.139,22.93,23.09,7463,19.8537597200276,19.8752334585843,19.6957130042499,19.8331449310131,8688.51967750923,0.0,1.0
2020-06-04,23.078,23.155,23.048,23.08,5400,19.8228375365059,19.8889766512607,19.7970690502378,19.8245554355904,6286.74879519628,0.0,1.0
2020-06-05,22.963,23.11,22.865,22.865,18640,19.7240583391448,19.8503239218585,19.6398812840024,19.6398812840024,21700.9254708257,0.0,1.0
2020-06-08,23.14,23.23,22.99,23.0,16200,19.8760924081266,19.9533978669309,19.7472499767861,19.7558394722088,18860.2463855889,0.0,1.0
2020-06-09,23.258,23.309,23.19,23.19,10900,19.9774484541145,20.0212548807702,19.9190398852401,19.9190398852401,12689.9188643777,0.0,1.0
2020-06-10,23.441,23.49,23.03,23.26,7160,20.1346362203499,20.1767247479211,19.7816079584769,19.979166353199,8335.76321733432,0.0,1.0
2020-06-11,23.363,23.45,23.29,23.292,9975,20.0676381560528,20.1423667662303,20.0049348394671,20.0066527385516,11613.0220800154,0.0,1.0
2020-06-12,23.23,23.413,23.12,23.34,8824,19.9533978669309,20.1105856331663,19.8589134172812,20.0478823165806,10273.0132164467,0.0,1.0
2020-06-15,23.205,23.325,23.01,23.09,8995,19.9319241283742,20.0349980734466,19.7644289676315,19.8331449310131,10472.0935949612,0.0,1.0
2020-06-16,23.24,23.28,23.2,23.2,6284,19.9619873623536,19.9963453440444,19.9276293806628,19.9276293806628,7315.91285722472,0.0,1.0
2020-06-17,23.302,23.335,23.23,23.26,4937,20.0152422339743,20.0435875688693,19.9533978669309,19.979166353199,5747.71829664521,0.0,1.0
2020-06-18,23.252,23.29,23.07,23.22,10241,19.9722947568608,20.0049348394671,19.8159659401677,19.9448083715082,11922.7026688158,0.0,1.0
2020-06-19,23.42,23.45,23.345,23.35,8100,20.1165982799622,20.1423667662303,20.052177064292,20.0564718120033,9430.12319279443,0.0,1.0
2020-06-22,23.39,23.47,23.12,23.43,9900,20.0908297936941,20.1595457570757,19.8589134172812,20.1251877753849,11525.7061245265,0.0,1.0
2020-06-23,23.506,23.588,23.5,23.588,7800,20.1904679405974,20.2609018030636,20.1853142433438,20.2609018030636,9080.85937083908,0.0,1.0
2020-06-24,23.389,23.5,23.21,23.48,11685,20.0899708441518,20.1853142433438,19.9362188760855,20.1681352524984,13603.8258651609,0.0,1.0
2020-06-25,23.425,23.425,23.39,23.39,3800,20.1208930276735,20.1208930276735,20.0908297936941,20.0908297936941,4424.00841143443,0.0,1.0
2020-06-26,23.227,23.25,23.15,23.25,5100,20.0044967752006,20.0243057658506,19.9381797195459,20.0243057658506,5921.55360522995,0.06249,1.0
2020-06-29,23.4962,23.615,23.2,23.42,3677,20.2363480918529,20.3386658348629,19.9812427426983,20.1707200445687,4269.32404047658,0.0,1.0
2020-06-30,23.579,23.583,23.52,23.56,7400,20.3076604581932,20.3111055000454,20.2568460908734,20.2912965093953,8592.05817229446,0.0,1.0
2020-07-01,23.416,23.5,23.29,23.4,8800,20.1672750027165,20.2396208816125,20.0587561843725,20.1534948353077,10217.5826913772,0.0,1.0
2020-07-02,23.38,23.38,23.23,23.31,17295,20.1362696260468,20.1362696260468,20.0070805565897,20.0759813936335,20081.0332553828,0.0,1.0
2020-07-06,23.46,23.5,23.42,23.47,22100,20.2051704630906,20.2396208816125,20.1707200445687,20.2137830677211,25660.0656226632,0.0,1.0
2020-07-07,23.45,23.5,23.39,23.39,5516,20.1965578584601,20.2396208816125,20.1448822306773,20.1448822306773,6404.56660518598,0.0,1.0
2020-07-08,23.89,23.9,23.77,23.823,8800,20.5755124622009,20.5841250668314,20.4721612066353,20.5178080111768,10217.5826913772,0.0,1.0
2020-07-09,23.879,24.1,23.71,24.1,12969,20.5660385971074,20.7563771594409,20.4204855788524,20.7563771594409,15058.1624914171,0.0,1.0
2020-07-10,23.678,23.953,23.639,23.85,12458,20.3929252440349,20.6297718713729,20.3593360859761,20.541062043679,14464.8460419519,0.0,1.0
2020-07-13,23.685,23.9,23.621,23.9,14888,20.3989540672762,20.5841250668314,20.3438333976412,20.5841250668314,17286.2921715027,0.0,1.0
2020-07-14,23.887,23.9,23.62,23.72,6600,20.5729286808118,20.5841250668314,20.3429721371782,20.4290981834829,7663.18701853289,0.0,1.0
2020-07-15,23.809,23.919,23.74,23.919,6800,20.5057503646941,20.6004890156293,20.4463233927438,20.6004890156293,7895.40480697329,0.0,1.0
2020-07-16,23.94,23.98,23.91,23.948,2200,20.6185754853533,20.6530259038752,20.5927376714619,20.6254655690577,2554.3956728443,0.0,1.0
2020-07-17,24.01,24.1,23.94,23.952,12000,20.6788637177666,20.7563771594409,20.6185754853533,20.6289106109099,13933.0673064235,0.0,1.0
2020-07-20,24.04,24.13,24.0,24.13,4641,20.704701531658,20.7822149733323,20.6702511131361,20.7822149733323,5388.61378075928,0.0,1.0
2020-07-21,24.18,24.24,24.18,24.2,6800,20.8252779964847,20.8769536242675,20.8252779964847,20.8425032057456,7895.40480697327,0.0,1.0
2020-07-22,24.3699,24.3699,24.16,24.16,12957,20.9888313584174,20.9888313584174,20.8080527872237,20.8080527872237,15044.2294241107,0.0,1.0
2020-07-23,24.3652,24.39,24.275,24.39,18483,20.984783434241,21.0061426937246,20.9070977404742,21.0061426937246,21460.4069187187,0.0,1.0
2020-07-24,24.3269,24.3379,24.08,24.1,9481,20.9517971585063,20.9612710235998,20.7391519501799,20.7563771594409,11008.2842610167,0.0,1.0
2020-07-27,24.5674,24.64,24.23,24.23,2438,21.1589302998692,21.2214578094864,20.868341019637,20.868341019637,2830.73484108836,0.0,1.0
2020-07-28,24.44,24.5704,24.32,24.32,4982,21.049205716877,21.1615140812583,20.9458544613113,20.9458544613113,5784.54511005013,0.0,1.0
2020-07-29,24.5,24.5587,24.47,24.535,2920,21.1008813446598,21.1514373338407,21.0750435307684,21.1310254608665,3390.37971122971,0.0,1.0
2020-07-30,24.542,24.5607,24.4268,24.4268,3123,21.1370542841078,21.1531598547668,21.0378370787647,21.0378370787647,3626.0807664967,0.0,1.0
2020-07-31,24.507,24.59,24.255,24.32,7998,21.1069101679011,21.1783947863341,20.8898725312132,20.9458544613113,9286.38935973125,0.0,1.0
2020-08-03,24.7773,24.7773,24.56,24.5659,5114,21.3397088710628,21.3397088710628,21.1525569724427,21.1576384091746,5937.8088504208,0.0,1.0
2020-08-04,24.7851,24.82,24.47,24.63,9006,21.3464267026746,21.376484692835,21.0750435307684,21.212845204856,10456.7670134708,0.0,1.0
2020-08-05,25.0539,25.0539,24.855,24.95,2710,21.5779335151417,21.5779335151417,21.4066288090416,21.4884485530311,3146.5510333673,0.0,1.0
2020-08-06,25.213,25.213,25.06,25.1226,6149,21.7149600548126,21.7149600548126,21.5831872039663,21.6371021089531,7139.5359055998,0.0,1.0
2020-08-07,24.8249,25.11,24.79,25.11,4374,21.3807048691039,21.6262502271187,21.3506468789435,21.6262502271187,5078.60303319134,0.0,1.0
2020-08-10,24.8145,24.93,24.785,24.93,4166,21.3717477602882,21.4712233437702,21.3463405766283,21.4712233437702,4837.09653321334,0.0,1.0
2020-08-11,24.185,24.7,24.185,24.65,8927,20.8295842987999,21.2731334372693,20.8295842987999,21.2300704141169,10365.0409870368,0.0,1.0
2020-08-12,24.3826,24.5083,24.36,24.44,11661,20.9997693662981,21.1080298065031,20.9803048798332,21.049205716877,13539.458155017,0.0,1.0
2020-08-13,24.4394,24.58,24.38,24.52,3802,21.0486889605991,21.1697821817036,20.9975300890941,21.1181065539208,4414.46015825184,0.0,1.0
2020-08-14,24.3781,24.43,24.3,24.43,10400,20.9958936942143,21.0405931122465,20.9286292520503,21.0405931122465,12075.3249989003,0.0,1.0
2020-08-17,24.67,24.67,24.28,24.28,15905,21.2472956233779,21.2472956233779,20.9114040427894,20.9114040427894,18467.119625722,0.0,1.0
2020-08-18,24.7331,24.77,24.7331,24.77,1508,21.3016411585961,21.3334216696826,21.3016411585961,21.3334216696826,1750.92212484055,0.0,1.0
2020-08-19,24.4923,24.6511,24.4923,24.6511,1831,21.0942496390943,21.2310178006263,21.0942496390943,21.2310178006263,2125.95385317178,0.0,1.0
2020-08-20,24.6556,24.76,24.53,24.76,3806,21.23489347271,21.3248090650521,21.1267191585512,21.3248090650521,4419.10451402063,0.0,1.0
2020-08-21,24.51,24.645,24.47,24.645,14894,21.1094939492903,21.2257641118017,21.0750435307684,21.2257641118017,17293.2587051559,0.0,1.0
2020-08-24,24.4035,24.5475,22.92,22.92,25785,21.0177697099757,21.1417912166546,19.740089813045,19.740089813045,29938.6783746774,0.0,1.0
2020-08-25,24.5098,24.5098,24.26,24.26,3922,21.1093216971977,21.1093216971977,20.8941788335285,20.8941788335285,4553.79083131606,0.0,1.0
2020-08-26,24.7067,24.7067,24.55,24.55,580,21.2789038823717,21.2789038823717,21.1439443678122,21.1439443678122,673.431586477133,0.0,1.0
2020-08-27,24.4955,24.99,24.2035,24.99,14252,21.0970056725761,21.522898971553,20.8455176173663,21.522898971553,16547.8396042622,0.0,1.0
2020-08-28,24.6,24.6499,24.56,24.61,3737,21.1870073909645,21.2299842880706,21.1525569724427,21.195619995595,4338.98937700871,0.0,1.0
2020-08-31,24.645,24.73,24.645,24.73,4925,21.2257641118017,21.2989712511607,21.2257641118017,21.2989712511607,5718.36304034462,0.0,1.0
2020-09-01,24.62,24.8003,24.5707,24.7614,96697,21.2042326002255,21.3595178617129,21.1617724593973,21.3260148297004,112273.817444102,0.0,1.0
2020-09-02,24.89,24.9219,24.11,24.11,7623,21.4367729252483,21.4642471340195,20.7649897640713,20.7649897640713,8850.98100640548,0.0,1.0
2020-09-03,24.5768,24.99,24.54,24.99,20839,21.1670261482218,21.522898971553,21.1353317631817,21.522898971553,24195.9324665466,0.0,1.0
2020-09-04,24.4798,24.5139,23.97,24.38,8149,21.0834838833063,21.1128528650962,20.6444132992447,20.9975300890941,9461.7137900037,0.0,1.0
2020-09-08,24.3778,24.3778,24.27,24.27,6154,20.9956353160754,20.9956353160754,20.9027914381589,20.9027914381589,7145.34135031083,0.0,1.0
2020-09-09,24.5477,24.5899,24.42,24.42,13921,21.1419634687472,21.1783086602878,21.031980507616,21.031980507616,16163.5191643934,0.0,1.0
2020-09-10,24.3833,24.7,24.3833,24.7,2650,21.0003722486222,21.2731334372693,21.0003722486222,21.2731334372693,3076.88569683518,0.0,1.0
2020-09-11,24.265,24.39,24.25,24.36,9544,20.8984851358437,21.0061426937246,20.885566228898,20.9803048798332,11081.4328643754,0.0,1.0
2020-09-14,24.535,24.595,24.25,24.31,2294,21.1310254608665,21.1827010886493,20.885566228898,20.9372418566808,2663.53803341128,0.0,1.0
2020-09-15,24.6293,24.7389,24.49,24.49,43031,21.2122423225318,21.3066364692818,21.0922687400293,21.0922687400293,49962.8182718923,0.0,1.0
2020-09-16,24.7124,24.8792,24.7124,24.8,4197,21.2838130670111,21.4274713122474,21.2838130670111,21.359259483574,4873.09029042159,0.0,1.0
2020-09-17,24.5979,24.6,24.53,24.6,9918,21.1851987439921,21.1870073909645,21.1267191585512,21.1870073909645,11515.680128759,0.0,1.0
2020-09-18,24.4555,24.6467,24.4,24.632,17185,21.0625552540542,21.2272282545889,21.0147552983551,21.2145677257821,19953.3134717406,0.0,1.0
2020-09-21,24.2056,24.265,24.0781,24.265,3208,20.8473262643387,20.8984851358437,20.7375155553001,20.8984851358437,3724.77332658386,0.0,1.0
2020-09-22,24.2054,24.25,23.93,23.93,7841,20.8471540122461,20.885566228898,20.6099628807228,20.6099628807228,9104.09839580551,0.0,1.0
2020-09-23,23.7676,23.99,23.7676,23.95,3187,20.4700941815239,20.6616385085057,20.4700941815239,20.6271880899838,3700.39045879763,0.0,1.0
2020-09-24,23.83,23.91,23.7601,23.775,4885,20.5238368344181,20.5927376714619,20.4636347280511,20.4764675089505,5671.91948265654,0.0,1.0
2020-09-25,23.8928,23.8999,23.75,23.7521,9093,20.6178261887505,20.623952995401,20.4945997113282,20.496411865408,10537.3490110485,0.04633,1.0
2020-09-28,24.1058,24.1058,23.995,24.0315,6216,20.8016303882668,20.8016303882668,20.7060176872977,20.7375146510646,7203.36098676758,0.0,1.0
2020-09-29,24.09,24.2099,24.09,24.2099,3150,20.787996086143,20.891461454791,20.787996086143,20.891461454791,3650.3518514025,0.0,1.0
2020-09-30,23.985,24.19,23.985,24.17,5498,20.6973883821561,20.8742891375592,20.6973883821561,20.8570305272759,6371.31253301934,0.0,1.0
2020-10-01,24.1067,24.12,24.08,24.1,3498,20.8024070257295,20.8138840015679,20.7793667810014,20.7966253912846,4053.62881784315,0.0,1.0
2020-10-02,24.012,24.0775,23.9608,24.05,7591,20.7206875060385,20.777209454716,20.6765054637134,20.7534788655766,8796.7685409512,0.0,1.0
2020-10-05,24.1913,24.2283,24.13,24.2283,8192,20.8754109472276,20.9073393762515,20.8225133067095,20.9073393762515,9493.23249736164,0.0,1.0
2020-10-06,23.9554,24.189,23.95,24.16,5660,20.6718456389369,20.873426207045,20.6671858141605,20.8484012221343,6559.04491394862,0.0,1.0
2020-10-07,24.0848,24.1599,23.3,23.73,17369,20.7835088474694,20.8483149290829,20.1062809799557,20.477341101045,20127.9242244476,0.0,1.0
2020-10-08,24.2509,24.2682,24.13,24.13,12669,20.9268416058716,20.9417703037666,20.8225133067095,20.8225133067095,14681.3674937835,0.0,1.0
2020-10-09,24.5191,24.65,24.04,24.65,6391,21.1582795697696,21.2712371740733,20.744849560435,21.2712371740733,7406.1583118455,0.0,1.0
2020-10-12,24.4902,24.5699,24.38,24.5699,5850,21.1333408779103,21.202116439889,21.0382459352498,21.202116439889,6779.22486689036,0.0,1.0
2020-10-13,24.4772,24.56,24.43,24.51,18932,21.1221227812262,21.1935734277988,21.0813924609578,21.1504269020907,21939.1940478578,0.0,1.0
2020-10-14,24.325,24.6243,24.29,24.6243,7797,20.9907847569709,21.2490598598594,20.9605821889753,21.2490598598594,9035.48996361437,0.0,1.0
2020-10-15,24.4335,24.4559,24.4,24.4,6401,21.0844127177574,21.1037423612746,21.055504545533,21.055504545533,7417.74673042139,0.0,1.0
2020-10-16,24.4487,24.5307,24.4487,24.45,4742,21.0975292615727,21.1682895637339,21.0975292615727,21.0986510712411,5495.22808868272,0.0,1.0
2020-10-19,24.2739,24.5099,24.2739,24.39,14812,20.9466890076973,21.1503406090393,20.9466890076973,21.0468752403914,17164.7655945948,0.0,1.0
2020-10-20,24.28,24.36,24.09,24.09,4525,20.9519528838337,21.0209873249666,20.787996086143,20.787996086143,5243.75940558611,0.0,1.0
2020-10-21,24.25,24.4031,24.1801,24.4,10966,20.9260649684088,21.0581796301269,20.865746125469,21.055504545533,12707.859810311,0.0,1.0
2020-10-22,24.235,24.24,24.19,24.2311,856,20.9131210106964,20.9174356632672,20.8742891375592,20.9097555816912,991.968630095408,0.0,1.0
2020-10-23,24.2957,24.3219,24.05,24.06,4706,20.965500892906,20.988109672377,20.7534788655766,20.7621081707182,5453.50978180956,0.0,1.0
2020-10-26,24.0827,24.22,24.02,24.05,14241,20.7816966933897,20.900177052984,20.7275909501518,20.7534788655766,16503.066893912,0.0,1.0
2020-10-27,24.06,24.1,23.94,23.94,102670,20.7621081707182,20.7966253912846,20.6585565090189,20.6585565090189,118978.293518569,0.0,1.0
2020-10-28,23.64,23.78,23.64,23.78,4559,20.3996773547705,20.5204876267531,20.3996773547705,20.5204876267531,5283.16002874412,0.0,1.0
2020-10-29,23.753,23.7769,23.7,23.7117,2800,20.4971885028707,20.5178125421592,20.4514531856202,20.4615494726359,3244.75720124666,0.0,1.0
2020-10-30,23.6017,23.6738,23.53,23.6738,6916,20.3666271160781,20.4288444061491,20.3047549982128,20.4288444061491,8014.55028707926,0.0,1.0
2020-11-02,23.8448,23.8448,23.35,23.6,10156,20.5764055240707,20.5764055240707,20.1494275056638,20.3651601342041,11769.1979056647,0.0,1.0
2020-11-03,23.84,23.9775,23.79,23.957,11833,20.5722634576027,20.6909164032999,20.5291169318947,20.6732263277596,13712.5757008399,0.0,1.0
2020-11-04,24.22,24.38,24.22,24.305,6042,20.900177052984,21.0382459352498,20.900177052984,20.9735261466877,7001.72250354725,0.0,1.0
2020-11-05,24.6752,24.7099,24.56,24.6034,6987,21.2929830230302,21.3229267118716,21.1935734277988,21.2310246121134,8096.82805896799,0.0,1.0
2020-11-06,24.7243,24.7698,24.6601,24.69,4659,21.3353529112755,21.3746162496698,21.2799527722663,21.3057543946398,5399.04421450292,0.0,1.0
2020-11-09,24.6143,24.7007,24.59,24.65,9114,21.2404305547178,21.3149877511413,21.2194613432236,21.2712371740733,10561.6846900579,0.0,1.0
2020-11-10,24.4962,24.5695,24.26,24.4398,18348,21.1385184609953,21.2017712676833,20.9346942735504,21.0898491799966,21262.4304030263,0.0,1.0
2020-11-11,24.5952,24.63,24.54,24.5475,8707,21.2239485818973,21.2539785637901,21.1763148175156,21.1827867963718,10090.0360540195,0.0,1.0
2020-11-12,24.4967,24.6304,24.42,24.6304,9237,21.1389499262524,21.2543237359957,21.0727631558162,21.2543237359957,10704.2222385412,0.0,1.0
2020-11-13,24.7083,24.7299,24.6,24.69,6546,21.3215460230489,21.3401853221548,21.2280906483652,21.3057543946398,7585.77879977166,0.0,1.0
2020-11-16,24.8622,24.8899,24.68,24.81,16245,21.4543510291783,21.4782542044206,21.2971250894981,21.4093060563391,18825.3859765186,0.0,1.0
2020-11-17,24.8987,24.97,24.61,24.61,8335,21.4858479929452,21.5473749386049,21.2367199535069,21.2367199535069,9658.94688299675,0.0,1.0
2020-11-18,24.8015,24.96,24.61,24.96,8911,21.4019711469687,21.5387456334633,21.2367199535069,21.5387456334633,10326.4397929675,0.0,1.0
2020-11-19,24.7404,24.8113,24.65,24.795,10343,21.3492460925535,21.4104278660075,21.2712371740733,21.3963620986267,11985.9013330336,0.0,1.0
2020-11-20,24.78,24.8219,24.64,24.64,7993,21.3834181409143,21.4195749294576,21.2626078689317,21.2626078689317,9262.62296770161,0.0,1.0
2020-11-23,24.9007,24.9007,24.66,24.77,5113,21.4875738539735,21.4875738539735,21.2798664792149,21.3747888357726,5925.15841784792,0.0,1.0
2020-11-24,24.9404,24.9697,24.74,24.905,7144,21.5218321953857,21.5471160594506,21.3489009203478,21.4912844551844,8278.76623060934,0.0,1.0
2020-11-25,24.995,25.11,24.975,25.01,8838,21.5689482014589,21.6681852105874,21.5516895911757,21.5818921591713,10241.8443373636,0.0,1.0
2020-11-27,25.1155,25.13,25.06,25.06,6650,21.6729313284153,21.6854438208707,21.6250386848794,21.6250386848794,7706.29835296083,0.0,1.0
2020-11-30,25.0301,25.14,24.98,25.095,12813,21.599237062506,21.6940731260123,21.5560042437465,21.655241252875,14848.2407212762,0.0,1.0
2020-12-01,25.15,25.3199,25.0,25.0301,20491,21.7027024311539,21.8493143255099,21.5732628540297,21.599237062506,23745.8285038376,0.0,1.0
2020-12-02,25.2212,25.33,24.94,25.33,9491,21.7641430837622,21.8580299237029,21.5214870231801,21.8580299237029,10998.5680703686,0.0,1.0
2020-12-03,25.31,25.48,25.07,25.24,13210,21.8407713134197,21.9874695008271,21.633667990021,21.7803661774284,15308.3009387387,0.0,1.0
2020-12-04,25.593,25.73,25.54,25.58,18505,22.0849806489273,22.2032021293674,22.0392453316768,22.0737625522432,21444.3685746677,0.0,1.0
2020-12-07,25.6003,25.75,25.5963,25.74,4779,22.0912800416807,22.2204607396506,22.087828319624,22.211831434509,5538.10523741349,0.0,1.0
2020-12-08,25.7489,25.76,25.61,25.62,7818,22.219511516085,22.2290900447922,22.099650467668,22.1082797728097,9059.82564262372,0.0,1.0
2020-12-09,25.5553,25.76,25.49,25.7001,3057,22.0524481685434,22.2290900447922,21.9960988059687,22.177400506994,3542.5795586468,0.0,1.0
2020-12-10,25.6083,25.655,25.57,25.62,2239,22.098183485794,22.1384823408053,22.0651332471016,22.1082797728097,2594.64691913974,0.0,1.0
2020-12-11,25.553,25.553,25.28,25.28,5328,22.0504634283609,22.0504634283609,21.8148833979949,21.8148833979949,6174.30941722935,0.0,1.0
2020-12-14,25.475,25.69,25.3342,25.59,6084,21.9831548482563,22.1686849088009,21.8616542318624,22.0823918573848,7050.39386156595,0.0,1.0
2020-12-15,25.77,25.87,25.64,25.675,4155,22.2377193499338,22.32401240135,22.1255383830929,22.1557409510885,4814.98791827853,0.0,1.0
2020-12-16,25.9611,25.9611,25.8401,25.8401,367,22.40262537119,22.40262537119,22.2982107789765,22.2982107789765,425.294961734831,0.0,1.0
2020-12-17,26.1528,26.21,25.9,26.2,14046,22.5680491507547,22.6174087761648,22.3499003167748,22.6087794710231,16277.0927316824,0.0,1.0
2020-12-18,25.985,26.1928,25.91,26.1443,2615,22.4232494104785,22.6025663713212,22.3585296219164,22.5607142413844,3030.37145759286,0.0,1.0
2020-12-21,25.9163,25.96,25.8,25.8001,6340,22.3639660841556,22.4016761476245,22.2636072653587,22.2636935584101,7347.05737710851,0.0,1.0
2020-12-22,25.8264,25.9388,25.75,25.75,3603,22.2863886309325,22.3833820207242,22.2204607396506,22.2204607396506,4175.3072128899,0.0,1.0
2020-12-23,25.882,26.115,25.71,25.71,2468,22.3343675675199,22.5354303773194,22.1859435190842,22.1859435190842,2860.02170452741,0.0,1.0
2020-12-24,25.8748,25.96,25.8748,25.96,234,22.4942254452682,22.5682939601142,22.4942254452682,22.5682939601142,269.167000870156,0.19245,1.0
2020-12-28,25.9617,26.1259,25.95,26.0,4946,22.5697718530161,22.7125189203601,22.5596004724563,22.6030679107462,5689.31618078543,0.0,1.0
2020-12-29,25.9197,26.0,25.8769,26.0,5813,22.5332592048526,22.6030679107462,22.4960510776764,22.6030679107462,6686.6144275992,0.0,1.0
2020-12-30,25.9807,26.0859,25.8302,26.0853,4380,22.5862894795663,22.6777449697282,22.4554524903137,22.6772233604687,5038.25411885162,0.0,1.0
2020-12-31,25.915,26.1301,25.8102,25.9801,3189,22.5291732656533,22.7161701851765,22.4380655149977,22.5857678703068,3668.26310160226,0.0,1.0
2021-01-04,26.0499,26.25,25.85,26.25,23290,22.6464484141595,22.8204051021956,22.4726655958765,22.8204051021956,26790.16859088,0.0,1.0
2021-01-05,26.243,26.3,26.175,26.23,41606,22.814319660835,22.8638725404855,22.7552039447608,22.8030181268797,47858.8129837766,0.0,1.0
2021-01-06,26.65,26.99,26.01,26.21,18051,23.1681446085148,23.4637231888861,22.6117613984041,22.7856311515637,20763.8185158427,0.0,1.0
2021-01-07,26.9499,27.115,26.49,26.49,13071,23.4288623033776,23.5723917846108,23.0290488059871,23.0290488059871,15035.3925998881,0.0,1.0
2021-01-08,26.9149,27.0096,26.74,27.0096,5785,23.3984350965747,23.4807624246957,23.2463859974366,23.4807624246957,6654.40641040107,0.0,1.0
2021-01-11,26.688,26.9149,26.688,26.9149,1754,23.2011798616151,23.3984350965747,23.2011798616151,23.3984350965747,2017.60222019767,0.0,1.0
2021-01-12,26.8188,26.95,26.8188,26.86,2243,23.3148906801815,23.4289492382542,23.3148906801815,23.3507078493324,2580.09223483658,0.0,1.0
2021-01-13,26.935,27.0,26.81,26.91,4606,23.4159090067672,23.4724166765441,23.3072404110425,23.3941752876223,5298.21882909375,0.0,1.0
2021-01-14,27.142,27.2299,27.05,27.06,5188,23.5958642012874,23.672279957801,23.515884114834,23.524577602492,5967.68547228362,0.0,1.0
2021-01-15,26.7331,26.91,26.7331,26.82,2849,23.2403874909526,23.3941752876223,23.2403874909526,23.3159338987005,3277.16574991057,0.0,1.0
2021-01-19,26.9049,27.72,26.81,27.72,6462,23.3897416089167,24.0983477879186,23.3072404110425,24.0983477879186,7433.15025479892,0.0,1.0
2021-01-20,27.1611,27.1611,27.09,27.0902,642,23.6124687627141,23.6124687627141,23.5506580654659,23.5508319352191,738.483822900172,0.0,1.0
2021-01-21,27.1,27.24,26.93,27.24,5635,23.5593515531239,23.6810603803356,23.4115622629382,23.6810603803356,6481.86346112533,0.0,1.0
2021-01-22,27.1113,27.1113,26.94,26.94,3785,23.5691751941774,23.5691751941774,23.4202557505962,23.4202557505962,4353.83375339119,0.0,1.0
2021-01-25,26.9616,27.04,26.95,27.04,5823,23.4390336839374,23.507190627176,23.4289492382542,23.507190627176,6698.11729088427,0.0,1.0
2021-01-26,27.08,27.1393,27.08,27.1393,2072,23.5419645778079,23.5935169596197,23.5419645778079,23.5935169596197,2383.39327266224,0.0,1.0
2021-01-27,26.5165,27.26,26.5165,27.26,4949,23.0520865482808,23.6984473556515,23.0520865482808,23.6984473556515,5692.76703977094,0.0,1.0
2021-01-28,26.7421,26.8101,26.68,26.68,2303,23.2482116298448,23.3073273459191,23.1942250714887,23.1942250714887,2649.10941454688,0.0,1.0
2021-01-29,26.42,26.75,26.39,26.75,8912,22.9681943923813,23.2550794850946,22.9421139294073,23.2550794850946,10251.351759636,0.0,1.0
2021-02-01,26.7503,27.18,26.5,27.18,6564,23.2553402897243,23.6288994543877,23.0377422936451,23.6288994543877,7550.47946030643,0.0,1.0
2021-02-02,26.9161,26.99,26.83,26.905,2674,23.3994783150936,23.4637231888861,23.3246273863584,23.3898285437933,3075.86564242221,0.0,1.0
2021-02-03,26.9384,27.0,26.8912,26.99,7166,23.4188647925709,23.4724166765441,23.3778315308253,23.4637231888861,8242.95183006641,0.0,1.0
2021-02-04,27.066,27.066,26.985,27.0,2714,23.5297936950867,23.5297936950867,23.4593764450571,23.4724166765441,3121.87709556241,0.0,1.0
2021-02-05,27.333,27.333,27.09,27.25,7984,23.7619098155548,23.7619098155548,23.5506580654659,23.6897538679936,9183.88604678343,0.0,1.0
2021-02-08,27.6417,27.7099,27.38,27.39,6272,24.0302777795566,24.089567365384,23.8027692075473,23.8114626952053,7214.59585238298,0.0,1.0
2021-02-09,27.7112,29.67,27.59,29.67,13733,24.0906975187796,25.7935778812246,23.9853324483649,25.7935778812246,15796.8821493583,0.0,1.0
2021-02-10,27.72,27.9,27.67,27.87,8523,24.0983477879186,24.2548305657622,24.0548803496287,24.2287501027883,9803.89037784759,0.0,1.0
2021-02-11,27.7679,27.8899,27.7679,27.8899,3118,24.1399895938003,24.2460501432277,24.1399895938003,24.2460501432277,3586.5927722784,0.0,1.0
2021-02-12,27.7723,27.79,27.77,27.776,3662,24.1438147283698,24.1592022015244,24.1418152262085,24.1470313188033,4212.34853498509,0.0,1.0
2021-02-16,28.1234,28.1899,27.83,27.83,2847,24.4490430800415,24.506854772967,24.1939761521564,24.1939761521564,3274.86517725356,0.0,1.0
2021-02-17,28.0993,28.11,28.018,28.018,1317,24.4280917747857,24.4373938065798,24.3574137201264,24.3574137201264,1514.92709464101,0.0,1.0
2021-02-18,27.897,27.98,27.87,27.98,721,24.2522225194648,24.3243784670261,24.2287501027883,24.3243784670261,829.356442852062,0.0,1.0
2021-02-19,27.925,27.95,27.92,27.95,3694,24.2765642849072,24.2982980040521,24.2722175410782,24.2982980040521,4249.15769749724,0.0,1.0
2021-02-22,28.3411,28.41,27.9307,27.9307,4085,24.6383003063557,24.6981984363192,24.2815195728722,24.2815195728722,4698.91965194267,0.0,1.0
2021-02-23,28.2982,28.4,27.89,28.4,1450,24.601005244303,24.6895049486612,24.2461370781042,24.6895049486612,1667.91517633216,0.0,1.0
2021-02-24,28.6584,28.6584,27.9801,27.9801,1627,24.9141446697434,24.9141446697434,24.3244654019026,24.3244654019026,1871.51585647753,0.0,1.0
2021-02-25,28.1298,29.01,28.1298,29.01,2006,24.4546069121426,25.2198076957979,24.4546069121426,25.2198076957979,2307.47437498091,0.0,1.0
2021-02-26,27.8503,27.95,27.81,27.83,3129,24.2116239321021,24.2982980040521,24.1765891768404,24.1939761521564,3599.24592189195,0.0,1.0
2021-03-01,28.23,28.3975,27.95,28.3975,8440,24.5417156584755,24.6873315767467,24.2982980040521,24.6873315767467,9708.4166125817,0.0,1.0
2021-03-02,28.2728,28.2728,28.185,28.185,5311,24.5789237856517,24.5789237856517,24.5025949640146,24.5025949640146,6109.17069068973,0.0,1.0
2021-03-03,28.206,28.3015,28.206,28.3015,989,24.5208512880964,24.6038740952301,24.5208512880964,24.6038740952301,1137.63317889138,0.0,1.0
2021-03-04,27.7228,28.04,27.7228,28.04,850,24.1007819644628,24.3765393929739,24.1007819644628,24.3765393929739,977.743379229199,0.0,1.0
2021-03-05,28.2202,28.35,27.59,28.35,2522,24.5331960405707,24.6460375103713,23.9853324483649,24.6460375103713,2901.02212048946,0.0,1.0
2021-03-08,28.2798,28.6099,28.2798,28.55,4145,24.5850092270123,24.8719812546022,24.5850092270123,24.8199072635309,4767.93683165297,0.0,1.0
2021-03-09,28.5357,28.54,28.5,28.54,1012,24.80747557618,24.8112137758729,24.776439825241,24.8112137758729,1164.089764447,0.0,1.0
2021-03-10,28.8042,28.85,28.57,28.57,2179,25.0408957197967,25.0807118932702,24.8372942388468,24.8372942388468,2506.47390981226,0.0,1.0
2021-03-11,29.1575,29.2,28.88,28.88,4571,25.3480366387531,25.3849839612995,25.1067923562442,25.1067923562442,5257.95880759608,0.0,1.0
2021-03-12,29.3188,29.32,28.98,28.98,4618,25.4882625946763,25.4893058131953,25.193727232824,25.193727232824,5312.02226503581,0.0,1.0
2021-03-15,29.3855,29.3855,29.23,29.23,3774,25.546248157355,25.546248157355,25.4110644242735,25.4110644242735,4341.18060377765,0.0,1.0
2021-03-16,29.185,29.29,29.12,29.15,20009,25.3719437298126,25.4632253502213,25.3154360600357,25.3415165230096,23016.0791470553,0.0,1.0
2021-03-17,29.3052,29.3052,28.99,28.99,7097,25.4764394514615,25.4764394514615,25.202420720482,25.202420720482,8163.58207339954,0.0,1.0
2021-03-18,28.8723,29.26,28.8723,29.26,4002,25.1000983707475,25.4371448872474,25.1000983707475,25.4371448872474,4603.44588667677,0.0,1.0
2021-03-19,29.0175,29.07,28.7,28.7,3246,25.2263278115414,25.2719686217458,24.9503095784006,24.9503095784006,3733.82942232703,0.0,1.0
2021-03-22,28.9247,29.01,28.8944,29.01,3292,25.1456522460754,25.2198076957979,25.1193109784717,25.2198076957979,3786.74259343825,0.0,1.0
2021-03-23,28.082,28.49,28.082,28.49,1706,24.4130520411374,24.767746337583,24.4130520411374,24.767746337583,1962.38847642943,0.0,1.0
2021-03-24,27.9375,28.35,27.9375,28.34,8323,24.2874311444796,24.6460375103713,24.2874311444796,24.6373440227133,9573.83311214663,0.0,1.0
2021-03-25,28.1835,28.21,27.75,27.75,4509,24.5012909408659,24.5243286831596,24.1244282508925,24.1244282508925,5186.64105522878,0.0,1.0
2021-03-26,28.5405,28.566,28.2846,28.525,4242,24.8249407928848,24.8471210626845,24.602355261836,24.8114586681046,4876.90190321421,0.01529,1.0
2021-03-29,28.3871,28.48,28.0899,28.26,5962,24.6915112482858,24.7723170155169,24.4330023783065,24.5809578250881,6854.33501814312,0.0,1.0
2021-03-30,28.4574,28.54,28.245,28.53,2390,24.7526592077729,24.8245058856339,24.5679106075588,24.8158077406144,2747.71229341865,0.0,1.0
2021-03-31,28.5457,28.6908,28.4,28.51,5659,24.829463828295,24.9556739125278,24.702731855361,24.7984114505754,6505.98488219923,0.0,1.0
2021-04-01,28.9316,28.995,28.638,28.64,4820,25.1651252445972,25.2202714840208,24.9097477068249,24.9114873358288,5541.41140346357,0.0,1.0
2021-04-05,29.1181,29.12,28.7,28.82,14870,25.3273456492108,25.3289982967645,24.9636762059458,25.0680539461797,17095.5990808098,0.0,1.0
2021-04-06,29.0416,29.0416,29.035,29.0386,612,25.2608048398116,25.2608048398116,25.2550640640988,25.2581953963058,703.598294381683,0.0,1.0
2021-04-07,28.8766,29.02,28.76,28.76,1854,25.11728544699,25.2420168465695,25.0158650760627,25.0158650760627,2131.48895062686,0.0,1.0
2021-04-08,29.1151,29.1151,29.0299,29.03,1886,25.3247362057049,25.3247362057049,25.2506280101388,25.250714991589,2168.27840392786,0.0,1.0
2021-04-09,29.2195,29.2195,29.01,29.01,3958,25.4155448397084,25.4155448397084,25.2333187015501,25.2333187015501,4550.39550516781,0.0,1.0
2021-04-12,29.17,29.25,29.17,29.2381,3587,25.3724890218619,25.4420741820179,25.3724890218619,25.4317233894447,4123.86778095931,0.0,1.0
2021-04-13,29.1341,29.1899,28.99,29.18,4739,25.341262681242,25.3897983304507,25.2159224115111,25.3811871668814,5448.2880997954,0.0,1.0
2021-04-14,29.18,29.5199,29.17,29.39,7302,25.3811871668814,25.676837116094,25.3724890218619,25.5638482122908,8394.89337512262,0.0,1.0
2021-04-15,29.4519,29.52,29.36,29.52,115766,25.6176897299615,25.6769240975442,25.5377537772323,25.6769240975442,133092.745338872,0.0,1.0
2021-04-16,29.6523,29.655,29.62,29.64,781,25.7920005561521,25.7943490553074,25.7639055477391,25.7813018377781,897.892594627603,0.0,1.0
2021-04-19,29.64,29.77,29.4838,29.77,4512,25.7813018377781,25.8943777230315,25.6454368125736,25.8943777230315,5187.31291544142,0.0,1.0
2021-04-20,29.1425,29.52,29.1425,29.52,1469,25.3485691230583,25.6769240975442,25.3485691230583,25.6769240975442,1688.86584059917,0.0,1.0
2021-04-21,29.4458,29.4796,29.23,29.23,4142,25.6123838614996,25.6417835916655,25.4246778919789,25.4246778919789,4761.93486164856,0.0,1.0
2021-04-22,29.2002,29.445,29.18,29.44,2274,25.3987574198208,25.611688009898,25.3811871668814,25.6073389373883,2614.35052520252,0.0,1.0
2021-04-23,29.6966,29.7,29.6291,29.6291,1415,25.8305333385885,25.8334907078951,25.7718208597069,25.7718208597069,1626.78363815372,0.0,1.0
2021-04-26,29.9027,29.9027,29.52,29.56,1439,26.0098021074402,26.0098021074402,25.6769240975442,25.7117166776222,1654.37572812948,0.0,1.0
2021-04-27,29.9613,29.9613,29.87,29.8766,3666,26.0607732372544,26.0607732372544,25.9813591732265,25.9870999489393,4214.69174379616,0.0,1.0
2021-04-28,30.0278,30.07,30.0,30.0599,1611,26.1186159016341,26.1553220736163,26.0944350584799,26.1465369471467,1852.11903962237,0.0,1.0
2021-04-29,30.1064,30.13,30.02,30.13,1731,26.1869833214873,26.2075109437333,26.1118313485189,26.2075109437333,1990.07948950113,0.0,1.0
2021-04-30,29.6905,29.8099,29.644,29.8099,12698,25.8252274701266,25.9290833216593,25.7847810957859,25.9290833216593,14598.5149380042,0.0,1.0
2021-05-03,30.0247,30.08,29.49,29.73,14193,26.115919476678,26.1640202186358,25.6508296624857,25.8595851429536,16317.2722094105,0.0,1.0
2021-05-04,29.9036,29.91,29.77,29.91,6414,26.010584940492,26.0161517533044,25.8943777230315,26.0161517533044,7373.98604601977,0.0,1.0
2021-05-05,30.097,30.12,30.0,30.07,2400,26.178807065169,26.1988127987138,26.0944350584799,26.1553220736163,2759.20899757522,0.0,1.0
2021-05-06,30.2848,30.3231,30.11,30.219,7481,26.3421582286351,26.3754721240597,26.1901146536943,26.2849244344068,8600.68437952508,0.0,1.0
2021-05-07,30.75,30.75,30.558,30.558,2765,26.7467959349419,26.7467959349419,26.5797915505676,26.5797915505676,3178.83869928978,0.0,1.0
2021-05-10,30.5542,31.845,30.5542,31.845,1831,26.5764862554602,27.6992428145764,26.5764862554602,27.6992428145764,2105.04653106676,0.0,1.0
2021-05-11,30.33,30.36,30.1501,30.17,9447,26.3814738441232,26.4075682791816,26.2249942152225,26.2423035238113,10860.9364167055,0.0,1.0
2021-05-12,29.5948,29.8616,29.585,29.8616,2281,25.74198622229,25.9740527314101,25.7334620401709,25.9740527314101,2622.39821811212,0.0,1.0
2021-05-13,29.8565,29.9214,29.8565,29.875,1863,25.9696166774502,26.0260676386267,25.9696166774502,25.9857082457362,2141.83598436776,0.0,1.0
2021-05-14,30.3218,30.3218,30.07,30.07,3012,26.3743413652072,26.3743413652072,26.1553220736163,26.1553220736163,3462.8072919569,0.0,1.0
2021-05-17,30.3802,30.3999,30.22,30.22,1506,26.425138532121,26.4422738778094,26.2857942489087,26.2857942489087,1731.40364597845,0.0,1.0
2021-05-18,30.32,30.77,30.292,30.77,2014,26.3727756991037,26.7641922249809,26.3484208930491,26.7641922249809,2315.43621713187,0.0,1.0
2021-05-19,29.9002,29.958,29.74,29.8,1433,26.0076275711853,26.057902849398,25.8682832879731,25.92047215809,1647.47770563554,0.0,1.0
2021-05-20,29.9678,29.99,29.938,29.9699,1493,26.0664270315171,26.0857369134604,26.040506559359,26.0682536419712,1716.45793057492,0.0,1.0
2021-05-21,30.0211,30.04,30.0211,30.04,356,26.112788144471,26.1292276385579,26.112788144471,26.1292276385579,409.282667973658,0.0,1.0
2021-05-24,30.2478,30.3,29.83,29.83,6655,26.3099750920629,26.3553794090647,25.9465665931485,25.9465665931485,7651.05661619297,0.0,1.0
2021-05-25,30.0443,30.64,30.0443,30.64,1276,26.1329678409162,26.6511163397275,26.1329678409162,26.6511163397275,1466.97945037749,0.0,1.0
2021-05-26,30.2811,30.32,30.06,30.06,5206,26.3389399149778,26.3727756991037,26.1466239285968,26.1466239285968,5985.18418390693,0.0,1.0
2021-05-27,30.5774,30.5774,30.41,30.41,925,26.5966659519054,26.5966659519054,26.4510590042791,26.4510590042791,1063.44513448212,0.0,1.0
2021-05-28,30.5866,30.73,30.46,30.73,1249,26.6046682453234,26.7293996449029,26.4945497293766,26.7293996449029,1435.93834915477,0.0,1.0
2021-06-01,30.9547,30.9547,30.82,30.88,3098,26.9248469634909,26.9248469634909,26.8076829500783,26.8598718201953,3561.67894770335,0.0,1.0
2021-06-02,30.9572,31.0,30.79,30.79,8356,26.9270214997458,26.9642495604292,26.7815885150199,26.7815885150199,9606.64599322439,0.0,1.0
2021-06-03,30.7548,31.16,30.6,31.16,9126,26.7509710445512,27.1034198807411,26.6163237596495,27.1034198807411,10491.8922132798,0.0,1.0
2021-06-04,30.9048,30.92,30.79,30.79,2984,26.8814432198436,26.8946644002733,26.7815885150199,26.7815885150199,3430.61652031853,0.0,1.0
2021-06-07,30.9943,31.02,30.9088,30.9088,2163,26.9592916177681,26.9816458504682,26.8849224778514,26.8849224778514,2486.73710906467,0.0,1.0
2021-06-08,31.226,31.5,30.7,31.5,17747,27.1608276378698,27.3991568114039,26.7033052098444,27.3991568114039,20403.2008666531,0.0,1.0
2021-06-09,30.8976,31.25,30.8976,31.25,1633,26.8751805554296,27.1817031859166,26.8751805554296,27.1817031859166,1877.41178876681,0.0,1.0
2021-06-10,30.9044,30.95,30.9044,30.95,1435,26.8810952940429,26.9207588353317,26.8810952940429,26.9207588353317,1649.77704646685,0.0,1.0
2021-06-11,31.0125,31.03,30.9333,30.9333,807,26.9751222417036,26.9903439954877,26.9062329331492,26.9062329331492,927.784025434668,0.0,1.0
2021-06-14,30.75,31.0,30.66,30.85,4176,26.7467959349419,26.9642495604292,26.6685126297664,26.8337773851368,4801.02365578088,0.0,1.0
2021-06-15,30.6936,30.6936,30.53,30.6631,1614,26.6977383970319,26.6977383970319,26.555436744513,26.6712090547225,1855.56805086934,0.0,1.0
2021-06-16,30.5158,30.64,30.37,30.37,3404,26.5430853785853,26.6511163397275,26.4162664242011,26.4162664242011,3913.4780948942,0.0,1.0
2021-06-17,29.9672,29.9672,29.8658,29.934,12645,26.0659051428159,26.0659051428159,25.9777059523183,26.0370273013512,14537.5824059745,0.0,1.0
2021-06-18,29.4813,29.656,29.4813,29.656,1670,25.6432622763188,25.7952188698093,25.6432622763188,25.7952188698093,1919.94959414609,0.0,1.0
2021-06-21,30.0117,30.79,29.8401,29.8401,3912,26.1046118881527,26.7815885150199,25.9553517196182,25.9553517196182,4497.51066604761,0.0,1.0
2021-06-22,30.0939,30.985,29.98,30.985,6063,26.1761106402129,26.9512023429,26.0770387684409,26.9512023429,6970.45173012441,0.0,1.0
2021-06-23,30.1199,30.1401,30.07,30.1401,4380,26.1987258172636,26.216296070203,26.1553220736163,26.216296070203,5035.55642057478,0.0,1.0
2021-06-24,30.3482,30.4099,30.31,30.3302,2550,26.3973044680586,26.4509720228289,26.3640775540842,26.3816478070236,2931.65955992368,0.0,1.0
2021-06-25,30.38,30.405,30.38,30.405,661,26.5655004983006,26.5873615092439,26.5655004983006,26.5873615092439,755.911976937329,0.16157,1.0
2021-06-28,30.1061,30.73,30.07,30.73,5975,26.3259912624058,26.8715546515068,26.2944239626036,26.8715546515068,6832.9410925878,0.0,1.0
2021-06-29,30.1014,30.23,30.08,30.17,2536,26.3218813923484,26.4343344326408,26.303168366981,26.3818680063769,2900.14035327242,0.0,1.0
2021-06-30,30.1052,30.12,30.03,30.1,3355,26.3252042660118,26.3381459844902,26.2594463450944,26.3206571757356,3836.73930805558,0.0,1.0
2021-07-01,30.21,30.3292,29.94,30.22,18105,26.4168456238861,26.5210789240638,26.1807467056985,26.4255900282634,20704.6692018916,0.0,1.0
2021-07-02,30.34,30.6,30.28,30.6,5100,26.5305228807913,26.7578773946016,26.4780564545274,26.7578773946016,5832.30118363144,0.0,1.0
2021-07-06,29.7614,29.92,29.72,29.92,8234,26.0245716435195,26.1632578969438,25.9883698093974,26.1632578969438,9416.30744039633,0.0,1.0
2021-07-07,29.7336,29.92,29.72,29.92,1410,26.0002621993506,26.1632578969438,25.9883698093974,26.1632578969438,1612.45973900398,0.0,1.0
2021-07-08,29.4216,29.46,29.18,29.46,3361,25.7274367827782,25.7610152955871,25.5161719730221,25.7610152955871,3843.60083885985,0.0,1.0
2021-07-09,30.0376,30.0376,29.85,29.85,7674,26.2660920924211,26.2660920924211,26.1020470663026,26.1020470663026,8775.89789866425,0.0,1.0
2021-07-12,30.0813,30.0813,30.0371,30.0616,1595,26.30430513955,26.30430513955,26.2656548722023,26.2870786629267,1824.02360546905,0.0,1.0
2021-07-13,29.74,29.9,29.62,29.89,4386,26.0058586181521,26.1457690881892,25.9009257656242,26.1370246838119,5015.77901792303,0.0,1.0
2021-07-14,29.6014,29.92,29.58,29.58,2581,25.8846611734824,26.1632578969438,25.8659481481149,25.8659481481149,2951.60183430446,0.0,1.0
2021-07-15,29.4437,29.5633,29.3799,29.5633,1615,25.746761916452,25.8513449928048,25.6909726165247,25.8513449928048,1846.89537481662,0.0,1.0
2021-07-16,29.1402,29.501,29.1402,29.5,1228,25.4813692436004,25.7968673535341,25.4813692436004,25.7959929130964,1404.32663794106,0.0,1.0
2021-07-19,28.35,28.5,28.2939,28.403,4286,24.7903864097045,24.9215524753643,24.7413303011477,24.8367317529043,4901.42017118516,0.0,1.0
2021-07-20,28.9917,28.9917,28.21,28.37,3094,25.3515148385971,25.3515148385971,24.667964748422,24.8078752184591,3538.26271806974,0.0,1.0
2021-07-21,29.385,29.385,29.2473,29.3587,1105,25.6954322627572,25.6954322627572,25.5750218144815,25.6724344792448,1263.66525645348,0.0,1.0
2021-07-22,29.12,29.33,29.12,29.33,10785,25.4637055467582,25.6473380386819,25.4637055467582,25.6473380386819,12333.6016206794,0.0,1.0
2021-07-23,29.377,29.377,29.29,29.32,1536,25.6884367392553,25.6884367392553,25.6123604211726,25.6385936343046,1756.5518858937,0.0,1.0
2021-07-26,29.478,29.5601,29.3811,29.5601,4237,25.7767552234662,25.8485467834041,25.69202194505,25.8485467834041,4845.38433628362,0.0,1.0
2021-07-27,29.335,29.46,28.97,29.46,6719,25.6517102408706,25.7610152955871,25.3325394810984,25.7610152955871,7683.77091231756,0.0,1.0
2021-07-28,29.4604,29.62,29.09,29.6,5060,25.7613650717622,25.9009257656242,25.4374723336262,25.8834369568696,5786.55764493628,0.0,1.0
2021-07-29,29.57,29.8669,29.54,29.82,7717,25.8572037437376,26.1168251097003,25.8309705306056,26.0758138531706,8825.07220276153,0.0,1.0
2021-07-30,29.38,29.73,29.33,29.5,6559,25.6910600605685,25.9971142137747,25.6473380386819,25.7959929130964,7500.79675753698,0.0,1.0
2021-08-02,29.63,29.91,29.4,29.91,7976,25.9096701700015,26.1545134925665,25.7085488693231,26.1545134925665,9121.26161581262,0.0,1.0
2021-08-03,29.825,29.84,29.455,29.84,7204,26.0801860553593,26.0933026619253,25.7566430933984,26.0933026619253,8238.41131899624,0.0,1.0
2021-08-04,29.43,29.71,29.3987,29.65,7416,25.7347820824551,25.9796254050201,25.7074120967541,25.9271589787562,8480.85207408054,0.0,1.0
2021-08-05,29.64,29.73,29.62,29.7,4937,25.9184145743788,25.9971142137747,25.9009257656242,25.9708810006428,5645.89626344872,0.0,1.0
2021-08-06,29.66,29.7999,29.54,29.76,7200,25.9359033831335,26.0582376003722,25.8309705306056,26.0233474269067,8233.83696512673,0.0,1.0
2021-08-09,29.51,29.6299,29.5,29.53,4592,25.8047373174737,25.9095827259578,25.7959929130964,25.8222261262283,5251.35824220305,0.0,1.0
2021-08-10,29.81,29.8899,29.8,29.875,6098,26.0670694487933,26.1369372397681,26.058325044416,26.1239080772459,6973.60247407539,0.0,1.0
2021-08-11,30.0967,30.1,29.85,29.9001,6900,26.3177715222911,26.3206571757356,26.1020470663026,26.145856532233,7890.76042491311,0.0,1.0
2021-08-12,30.02,30.03,29.99,30.03,1800,26.250701940717,26.2594463450944,26.2244687275851,26.2594463450944,2058.45924128169,0.0,1.0
2021-08-13,29.88,30.07,29.88,30.07,2526,26.1282802794345,26.2944239626036,26.1282802794345,26.2944239626036,2888.70446859863,0.0,1.0
2021-08-16,29.7056,29.76,29.5,29.62,3100,25.9757778670941,26.0233474269067,25.7959929130964,25.9009257656242,3545.12424887401,0.0,1.0
2021-08-17,29.2558,29.47,29.1,29.47,3031,25.5824545582022,25.7697596999644,25.4462167380035,25.7697596999644,3466.21664462488,0.0,1.0
2021-08-18,29.04,29.32,29.04,29.32,1932,25.3937503117396,25.6385936343046,25.3937503117396,25.6385936343046,2209.41291897567,0.0,1.0
2021-08-19,28.56,29.45,28.35,28.77,2224,24.9740189016282,25.7522708912098,24.7903864097045,25.1576513935519,2543.34075145026,0.0,1.0
2021-08-20,28.35,28.61,28.32,28.55,3367,24.7903864097045,25.0177409235148,24.7641531965725,24.9652744972509,3850.46236966412,0.0,1.0
2021-08-23,29.11,29.13,28.48,28.48,1461,25.4549611423808,25.4724499511355,24.9040636666096,24.9040636666096,1670.7827508403,0.0,1.0
2021-08-24,29.5878,29.63,29.544,29.56,4567,25.8727687835292,25.9096701700015,25.8344682923566,25.8484593393603,5222.76853051859,0.0,1.0
2021-08-25,29.81,29.85,29.52,29.52,4180,26.0670694487933,26.1020470663026,25.813481721851,25.813481721851,4780.19979364302,0.0,1.0
2021-08-26,29.4788,29.53,29.4788,29.53,310,25.7774547758164,25.8222261262283,25.7774547758164,25.8222261262283,354.512424887401,0.0,1.0
2021-08-27,29.9566,29.9566,29.936,29.949,445,26.1952624169648,26.1952624169648,26.1772489439475,26.1886166696381,508.896867983528,0.0,1.0
2021-08-30,29.9734,29.99,29.9734,29.99,366,26.2099530163187,26.2244687275851,26.2099530163187,26.2244687275851,418.553379060609,0.0,1.0
2021-08-31,29.9694,30.0081,29.94,30.0081,985,26.2064552545678,26.240296099508,26.1807467056985,26.240296099508,1126.43464036803,0.0,1.0
2021-09-01,29.9935,30.005,29.92,29.96,4503,26.2275292691171,26.2375853341511,26.1632578969438,26.1982355144531,5149.57886860635,0.0,1.0
2021-09-02,30.1909,30.2467,30.15,30.16,9094,26.4001438115254,26.4489375879509,26.3643791976222,26.3731236019995,10399.793522342,0.0,1.0
2021-09-03,30.1549,30.23,30.14,30.23,2292,26.3686639557671,26.4343344326408,26.3556347932449,26.4343344326408,2621.10476723201,0.0,1.0
2021-09-07,29.9684,30.22,29.9684,30.21,3209,26.2055808141301,26.4255900282634,26.2055808141301,26.4168456238861,3669.77539181828,0.0,1.0
2021-09-08,29.795,29.9001,29.76,29.9001,356,26.0539528422273,26.145856532233,26.0233474269067,26.145856532233,407.117494386822,0.0,1.0
2021-09-09,29.811,30.02,29.811,29.94,580,26.067943889231,26.250701940717,26.067943889231,26.1807467056985,663.281311079654,0.0,1.0
2021-09-10,29.7709,30.0099,29.7709,29.96,524,26.032878827678,26.2418700922959,26.032878827678,26.1982355144531,599.240356906445,0.0,1.0
2021-09-13,30.0158,30.0158,29.88,29.95,9870,26.2470292908786,26.2470292908786,26.1282802794345,26.1894911100758,11287.2181730279,0.0,1.0
2021-09-14,29.7123,29.8099,29.685,29.8099,9001,25.9816366180269,26.0669820047495,25.9577643940768,26.0669820047495,10293.4397948758,0.0,1.0
2021-09-15,30.1102,30.1102,29.6601,29.6601,1336,26.3295764682005,26.3295764682005,25.9359908271773,25.9359908271773,1527.83419241796,0.0,1.0
2021-09-16,29.935,29.95,29.8744,29.9,1472,26.1763745035098,26.1894911100758,26.1233834129832,26.1457690881892,1683.36222398147,0.0,1.0
2021-09-17,29.6553,29.7533,29.61,29.7533,813,25.9317935130761,26.0174886759739,25.8921813612469,26.0174886759739,929.737423978895,0.0,1.0
2021-09-20,29.0352,29.04,28.8031,29.0,1409,25.3895529976385,25.3937503117396,25.1865953720409,25.3587726942303,1611.31615053661,0.0,1.0
2021-09-21,29.1066,29.19,28.93,28.93,12307,25.4519880448926,25.5249163773994,25.2975618635891,25.2975618635891,14074.1432680298,0.0,1.0
2021-09-22,29.5141,29.6699,29.5141,29.57,427,25.8083225232684,25.944560343467,25.8083225232684,25.8572037437376,488.31227557071,0.0,1.0
2021-09-23,29.9225,30.02,29.64,29.64,1249,26.1654439980382,26.250701940717,25.9184145743788,25.9184145743788,1428.34199575601,0.0,1.0
2021-09-24,29.63,29.63,29.595,29.6,1493,26.1259542678702,26.1259542678702,26.0950933701525,26.0995020698264,1693.24303129488,0.24734,1.0
2021-09-27,29.9546,29.99,29.95,29.99,394,26.4121670507035,26.4433806443951,26.4081110470034,26.4433806443951,446.843773831335,0.0,1.0
2021-09-28,29.6,29.78,29.6,29.78,4519,26.0995020698264,26.2582152580889,26.0995020698264,26.2582152580889,5125.09394401982,0.0,1.0
2021-09-29,29.5786,29.6084,29.5786,29.6084,577,26.0806328352219,26.1069086852787,26.0806328352219,26.1069086852787,654.387963199697,0.0,1.0
2021-09-30,29.2574,29.2574,29.2574,29.2574,233,25.7974179681669,25.7974179681669,25.7974179681669,25.7974179681669,264.250252037313,0.0,1.0
2021-10-01,29.6259,29.68,29.2,29.2,10412,26.1223391341375,26.1700412646098,25.7468060959099,25.7468060959099,11808.4704901824,0.0,1.0
2021-10-04,29.6498,29.89,29.45,29.56,3610,26.1434127185791,26.355206650916,25.9672410796077,26.0642324724348,4094.17772469827,0.0,1.0
2021-10-05,29.9123,30.08,29.8848,29.91,2078,26.3748694514618,26.5227372385263,26.350621603255,26.3728414496118,2356.70396452161,0.0,1.0
2021-10-06,29.6975,29.6975,29.43,29.44,1129,26.1854717134686,26.1854717134686,25.9496062809119,25.9584236802598,1280.42289506492,0.0,1.0
2021-10-07,30.0148,30.0699,29.84,30.04,65834,26.4652477947779,26.5138316651849,26.3111196541764,26.4874676411347,74663.7385949548,0.0,1.0
2021-10-08,30.0993,30.17,30.0477,30.17,2296,26.5397548192678,26.6020938326576,26.4942570386326,26.6020938326576,2603.94239775824,0.0,1.0
2021-10-11,30.1439,30.42,30.14,30.39,8597,26.5790804203595,26.8225288163554,26.5756416346138,26.7960766183117,9750.04041529947,0.0,1.0
2021-10-12,30.1767,30.31,30.15,30.29,4710,26.6080014902207,26.7255374235284,26.5844590339617,26.7079026248325,5341.7111034152,0.0,1.0
2021-10-13,30.2685,30.2999,30.0,30.0,2182,26.6889452162345,26.716631850187,26.452198043743,26.452198043743,2474.65257487303,0.0,1.0
2021-10-14,30.7057,30.73,30.51,30.51,3480,27.0744419157253,27.0958681961408,26.9018854104866,26.9018854104866,3946.74196175901,0.0,1.0
2021-10-15,30.8628,31.03,30.81,30.83,9929,27.2129632594811,27.3603901765782,27.1664073909241,27.1840421896199,11260.6899248003,0.0,1.0
2021-10-18,30.8733,30.928,30.81,30.9,1977,27.2222215287964,27.2704527032295,27.1664073909241,27.2457639850553,2242.15771793033,0.0,1.0
2021-10-19,30.871,30.9032,30.828,30.83,5682,27.2201935269463,27.2485855528466,27.1822787097503,27.1840421896199,6444.07696169963,0.0,1.0
2021-10-20,31.0901,31.12,31.0901,31.12,327,27.4133827466592,27.4397467707094,27.4133827466592,27.4397467707094,370.85764985494,0.0,1.0
2021-10-21,30.7701,30.92,30.7038,30.875,48145,27.1312259675259,27.2633987837511,27.0727666098492,27.2237204866855,54602.2677439331,0.0,1.0
2021-10-22,30.8049,30.84,30.7468,30.8105,3880,27.1619105172566,27.1928595889678,27.1106814270453,27.1668482608915,4400.39046311062,0.0,1.0
2021-10-25,31.12,31.155,31.06,31.06,6581,27.4397467707094,27.4706076684271,27.3868423746219,27.3868423746219,7463.65196848736,0.0,1.0
2021-10-26,30.9623,31.15,30.945,31.15,3987,27.3006963829928,27.4661989687532,27.2854422821209,27.4661989687532,4521.74143722217,0.0,1.0
2021-10-27,30.4,30.72,30.3781,30.7074,2112,26.8048940176596,27.0870507967928,26.7855839130877,27.0759408736145,2395.2640871365,0.0,1.0
2021-10-28,30.6578,30.67,30.52,30.55,6908,27.0322065728488,27.0429638000533,26.9107028098346,26.9371550078783,7834.5096183423,0.0,1.0
2021-10-29,30.4869,30.56,30.385,30.53,2823,26.881517217993,26.9459724072262,26.7916679186377,26.9195202091825,3201.62429828898,0.0,1.0
2021-11-01,30.9361,30.9361,30.55,30.55,1650,27.2775947967013,27.2775947967013,26.9371550078783,26.9371550078783,1871.30006807539,0.0,1.0
2021-11-02,30.8502,30.8502,30.77,30.77,1026,27.2018533363027,27.2018533363027,27.1311377935324,27.1311377935324,1163.60840596688,0.0,1.0
2021-11-03,31.075,31.075,30.79,30.79,4960,27.4000684736438,27.4000684736438,27.1487725922282,27.1487725922282,5625.24141675996,0.0,1.0
2021-11-04,30.8505,30.93,30.74,30.92,7443,27.2021178582831,27.272216183099,27.1046855954887,27.2633987837511,8441.26448890009,0.0,1.0
2021-11-05,31.06,31.16,31.05,31.091,6027,27.3868423746219,27.4750163681011,27.378024975274,27.4141763126005,6835.34879411539,0.0,1.0
2021-11-08,31.2694,31.3469,31.21,31.31,9195,27.5714787169673,27.6398135619136,27.5191033648406,27.6072773583198,10428.2449248201,0.0,1.0
2021-11-09,31.23,31.41,31.15,31.41,12554,27.5367381635365,27.6954513517989,27.4661989687532,27.6954513517989,14237.7582149203,0.0,1.0
2021-11-10,30.8948,31.33,30.8948,31.33,917,27.2411789373944,27.6249121570156,27.2411789373944,27.6249121570156,1039.98918934856,0.0,1.0
2021-11-11,31.1099,31.2,31.1099,31.19,3279,27.430841197368,27.5102859654927,27.430841197368,27.5014685661448,3718.78358982982,0.0,1.0
2021-11-12,31.055,31.1805,31.02,31.17,3779,27.382433674948,27.4930920367643,27.3515727772303,27.483833767449,4285.84421651933,0.0,1.0
2021-11-15,31.1617,31.18,31.1,31.1,4821,27.4765153259902,27.4926511667969,27.4221119720136,27.4221119720136,5467.59856254028,0.0,1.0
2021-11-16,31.1475,31.2,31.14,31.14,3972,27.4639946189162,27.5102859654927,27.4573815694052,27.4573815694052,4504.72961842148,0.0,1.0
2021-11-17,30.71,30.985,30.68,30.985,3444,27.0782333974449,27.3207118795126,27.0517811994012,27.3207118795126,3905.91359663736,0.0,1.0
2021-11-18,30.762,30.7989,30.6521,30.78,2047,27.1240838740541,27.1566200776479,27.0271806552205,27.1399551928803,2321.54620566686,0.0,1.0
2021-11-19,30.3,30.54,30.3,30.52,3316,26.7167200241804,26.9283376085304,26.7167200241804,26.9107028098346,3760.74607620485,0.0,1.0
2021-11-22,30.5662,30.8793,30.5662,30.7,1259,26.9514391948219,27.2275119684051,26.9514391948219,27.069415998097,1427.85865800419,0.0,1.0
2021-11-23,30.8135,30.9,30.55,30.55,5618,27.1694934806958,27.2457639850553,26.9371550078783,26.9371550078783,6371.49320148337,0.0,1.0
2021-11-24,30.7548,30.99,30.65,30.97,20310,27.1177353465236,27.3251205791865,27.0253290013574,27.3074857804907,23034.002656128,0.0,1.0
2021-11-26,29.57,31.09,29.38,31.09,9581,26.0730498717827,27.4132945726657,25.9055192841723,27.4132945726657,10866.0157286244,0.0,1.0
2021-11-29,29.6545,29.8,29.6545,29.8,944,26.1475568962726,26.2758500567847,26.1475568962726,26.2758500567847,1070.6104631898,0.0,1.0
2021-11-30,29.0402,29.0794,28.82,28.82,1993,25.6059040543302,25.640468259774,25.4117449206891,25.4117449206891,2260.30365798439,0.0,1.0
2021-12-01,28.66,29.64,28.66,29.62,1479,25.2706665311225,26.1347716672181,25.2706665311225,26.1171368685223,1677.36533374758,0.0,1.0
2021-12-02,29.183,29.3699,28.51,28.57,3063,25.7318165170184,25.8966137108309,25.1384055409038,25.1913099369913,3473.81339909995,0.0,1.0
2021-12-03,28.9622,29.33,28.7401,29.33,2092,25.5371283394165,25.8614322874327,25.3412938998993,25.8614322874327,2372.58166206892,0.0,1.0
2021-12-06,29.2601,29.6399,29.2601,29.4231,7630,25.7997986659908,26.1346834932246,25.7997986659908,25.9435222753618,8653.34516328197,0.0,1.0
2021-12-07,29.8056,29.9465,29.8056,29.835,1795,26.2807878004196,26.4050249572317,26.2807878004196,26.3067109545024,2035.74764981535,0.0,1.0
2021-12-08,29.8205,30.03,29.81,29.9999,4318,26.2939257254479,26.4786502417868,26.2846674561326,26.4521098697495,4897.13557209064,0.0,1.0
2021-12-09,29.6817,29.77,29.65,29.77,1229,26.1715402224989,26.249397858741,26.143589066566,26.249397858741,1393.83502040282,0.0,1.0
2021-12-10,29.6,29.8,29.6,29.8,7106,26.0995020698264,26.2758500567847,26.0995020698264,26.2758500567847,8059.06562651136,0.0,1.0
2021-12-13,29.3911,29.85,29.3911,29.85,2894,25.9153065974485,26.3199370535243,25.9153065974485,26.3199370535243,3282.1469072789,0.0,1.0
2021-12-14,29.18,29.4299,29.04,29.04,1482,25.729171297214,25.9495181069184,25.6057277063432,25.6057277063432,1680.76769750772,0.0,1.0
2021-12-15,29.3894,29.42,28.8864,29.05,5576,25.9138076395594,25.940788881564,25.4702924523593,25.6145451056911,6323.86010884143,0.0,1.0
2021-12-16,29.4018,29.6801,29.36,29.67,1332,25.9247412147508,26.1701294386032,25.8878844854765,26.1612238652618,1510.64950950086,0.0,1.0
2021-12-17,29.135,29.21,29.03,29.1,5840,25.6894930001484,25.7556234952578,25.5969103069953,25.6586321024307,6623.26811973351,0.0,1.0
2021-12-20,28.7272,29.12,28.55,29.12,1781,25.3299194547405,25.6762669011265,25.1736751382954,25.6762669011265,2019.86995226804,0.0,1.0
2021-12-21,29.485,29.56,29.0061,29.03,12218,25.9981019773254,26.0642324724348,25.5758367225538,25.5969103069953,13856.6934737849,0.0,1.0
2021-12-22,29.9248,29.9248,29.35,29.35,4603,26.3858912006467,26.3858912006467,25.8790670861286,25.8790670861286,5220.36012930365,0.0,1.0
2021-12-23,29.17,29.84,29.17,29.84,11506,26.2448039936807,26.8476157412216,26.2448039936807,26.8476157412216,12788.4369066278,0.59479,1.0
2021-12-27,29.8457,29.8457,29.22,29.22,1724,26.8527441396708,26.8527441396708,26.2897899449897,26.2897899449897,1916.15376560285,0.0,1.0
2021-12-28,29.7675,29.9022,29.61,29.61,1516,26.7823861118235,26.90357826465,26.6406803652001,26.6406803652001,1684.97048065772,0.0,1.0
2021-12-29,29.8339,29.8636,29.82,29.8636,2740,26.8421274551619,26.8688491102394,26.8296213606979,26.8688491102394,3045.39519591172,0.0,1.0
2021-12-30,29.7879,29.98,29.7879,29.89,8126,26.8007403799576,26.9735764048868,26.8007403799576,26.8926016925306,9031.70852626956,0.0,1.0
2021-12-31,29.8322,29.88,29.79,29.79,4987,26.8405979328173,26.8836045022688,26.8026297899125,26.8026297899125,5542.84154817948,0.0,1.0
2022-01-03,30.02,30.11,29.86,29.95,5488,27.009565165934,27.0905398782902,26.8656101217452,26.9465848341014,6099.68205662903,0.0,1.0
2022-01-04,30.4211,30.49,30.36,30.4,3185,27.370442467335,27.4324331082388,27.3154696348353,27.3514583958825,3539.99405072219,0.0,1.0
2022-01-05,30.0358,30.6059,30.0358,30.6059,4706,27.0237807265477,27.5367105433731,27.0237807265477,27.5367105433731,5230.52182188341,0.0,1.0
2022-01-06,30.32,30.405,30.19,30.23,13428,27.2794808737881,27.3559569910134,27.1625174003847,27.1985061614319,14924.6593761688,0.0,1.0
2022-01-07,30.3862,30.45,30.35,30.45,2476,27.3390422733213,27.3964443471916,27.3064724445735,27.3964443471916,2751.97025732752,0.0,1.0
2022-01-10,30.17,30.3,30.06,30.11,6658,27.1445230198611,27.2614864932645,27.0455539269812,27.0905398782902,7400.08803444533,0.0,1.0
2022-01-11,30.68,30.69,30.48,30.48,1742,27.603379723213,27.6123769134748,27.423435917977,27.423435917977,1936.16001141541,0.0,1.0
2022-01-12,30.745,30.87,30.6854,30.8348,9087,27.6618614599148,27.7743263381873,27.6082382059544,27.7426562284658,10099.8197610401,0.0,1.0
2022-01-13,30.6592,30.9,30.645,30.86,2606,27.5846655674685,27.8013179089727,27.5718895572967,27.7653291479255,2896.45981041823,0.0,1.0
2022-01-14,30.8592,30.8592,30.62,30.7494,1758,27.7646093727046,27.7646093727046,27.5493965816422,27.66582022363,1953.94334102657,0.0,1.0
2022-01-18,30.5763,30.81,30.486,30.695,6980,27.5100788601981,27.7203431966165,27.4288342321341,27.6168755086057,7757.97754287002,0.0,1.0
2022-01-19,30.43,30.71,30.43,30.69,1814,27.378449966668,27.6303712939985,27.378449966668,27.6123769134748,2016.18499466564,0.0,1.0
2022-01-20,30.0612,30.66,30.0612,30.66,3623,27.0466335898126,27.5853853426894,27.0466335898126,27.5853853426894,4026.8126988278,0.0,1.0
2022-01-21,29.615,29.91,29.55,29.88,14124,26.645178960331,26.9105960730542,26.5866972236293,26.8836045022688,15698.2342142544,0.0,1.0
2022-01-24,29.8896,29.8896,28.93,29.1855,9050,26.8922418049201,26.8922418049201,26.0288714273974,26.2587496385865,10058.6958113143,0.0,1.0
2022-01-25,30.03,30.08,29.54,29.54,2353,27.0185623561958,27.0635483075048,26.5777000333674,26.5777000333674,2615.26091094171,0.0,1.0
2022-01-26,29.82,30.328,29.81,30.19,12011,26.8296213606979,27.2866786259976,26.8206241704361,27.1625174003847,13349.7232474802,0.0,1.0
2022-01-27,29.7065,30.1692,29.65,30.1692,1422,26.7275032512265,27.1438032446401,26.6766691262473,27.1438032446401,1580.49341919214,0.0,1.0
2022-01-28,29.9617,29.9617,29.63,29.63,2869,26.9571115467077,26.9571115467077,26.6586747457237,26.6586747457237,3188.77329090172,0.0,1.0
2022-01-31,30.2084,30.2084,29.9,29.9,677,27.1790722304664,27.1790722304664,26.9015988827924,26.9015988827924,752.457134172348,0.0,1.0
2022-02-01,30.5255,30.5255,30.05,30.05,8553,27.4643731336682,27.4643731336682,27.0365567367194,27.0365567367194,9506.30113526749,0.0,1.0
2022-02-02,30.6792,30.6792,30.44,30.44,7554,27.6026599479921,27.6026599479921,27.3874471569298,27.3874471569298,8395.95449267049,0.0,1.0
2022-02-03,30.49,30.6,30.4,30.4,7541,27.4324331082388,27.5314022011186,27.3514583958825,27.3514583958825,8381.50553736141,0.0,1.0
2022-02-04,30.63,30.685,30.45,30.49,4550,27.558393771904,27.6078783183439,27.3964443471916,27.4324331082388,5057.13435817458,0.0,1.0
2022-02-07,30.6641,30.81,30.585,30.6282,9886,27.5890741906968,27.7203431966165,27.5179064157259,27.5567742776569,10987.8747834975,0.0,1.0
2022-02-08,30.81,30.81,30.5672,30.74,2456,27.7203431966165,27.7203431966165,27.5018914170599,27.6573628647839,2729.74109531357,0.0,1.0
2022-02-09,31.1502,31.1502,31.0,31.0,1847,28.026427609323,28.026427609323,27.8912898115908,27.8912898115908,2052.86311198867,0.0,1.0
2022-02-10,30.8848,31.33,30.824,30.92,16636,27.7876421797748,28.1881970902303,27.732939262983,27.8193122894963,18490.2169632071,0.0,1.0
2022-02-11,31.03,31.18,30.94,31.07,18352,27.9182813823762,28.0532392363032,27.8373066700199,27.9542701434234,20397.4790640043,0.0,1.0
2022-02-14,30.7961,30.958,30.675,30.9,5642,27.7078371021526,27.8535016124912,27.5988811280821,27.8013179089727,6270.84660413647,0.0,1.0
2022-02-15,30.9972,31.05,30.8,30.89,9384,27.8887705983174,27.9362757628998,27.7113460063547,27.7923207187109,10429.9228169473,0.0,1.0
2022-02-16,30.9871,31.3,30.9871,31.12,13375,27.879683436153,28.1612055194449,27.879683436153,27.9992560947324,14865.7520968319,0.0,1.0
2022-02-17,30.855,30.9599,30.795,30.91,5853,27.7608305527946,27.8552110786409,27.7068474112238,27.8103150992345,6505.36426338369,0.0,1.0
2022-02-18,30.847,31.09,30.7248,31.09,36837,27.7536328005852,27.972264523947,27.6436871355859,27.972264523947,40942.7820554014,0.0,1.0
2022-02-22,30.69,30.93,30.49,30.93,7783,27.6123769134748,27.8283094797581,27.4324331082388,27.8283094797581,8650.47839773028,0.0,1.0
2022-02-23,30.437,30.84,30.437,30.84,7533,27.3847479998512,27.7473347674019,27.3847479998512,27.7473347674019,8372.61387255584,0.0,1.0
2022-02-24,30.4504,30.48,30.1601,30.32,5346,27.396804234802,27.423435917977,27.1356158015019,27.2794808737881,5941.85500632996,0.0,1.0
2022-02-25,31.0061,31.0061,30.555,30.67,7096,27.8967780976505,27.8967780976505,27.4909148449405,27.5943825329512,7886.90668255093,0.0,1.0
2022-02-28,30.9916,31.21,30.7484,31.21,4445,27.8837321717708,28.0802308070886,27.6649205046038,28.0802308070886,4940.43125760132,0.0,1.0
2022-03-01,31.09,31.26,30.9,31.2599,8131,27.972264523947,28.1252167583976,27.8013179089727,28.125126786495,9037.26581677306,0.0,1.0
2022-03-02,31.8657,31.93,31.47,31.57,15809,28.6701765725551,28.7280285059385,28.3141577538955,28.4041296565136,17571.0411139301,0.0,1.0
2022-03-03,32.0053,32.06,31.735,31.82,5481,28.7957773486099,28.8449919793419,28.5525832958333,28.6290594130586,6091.90184992413,0.0,1.0
2022-03-04,32.3593,32.38,31.98,32.0184,14241,29.1142778838777,29.1329020677196,28.7730144572475,28.8075636678528,15828.2748120361,0.0,1.0
2022-03-07,32.3137,32.52,32.25,32.52,8336,29.0732506962839,29.2588627313849,29.0159385943162,29.2588627313849,9265.11472741609,0.0,1.0
2022-03-08,32.65,32.85,32.425,32.425,21446,29.3758262047883,29.5557700100244,29.1733894238977,29.1733894238977,23836.3304275631,0.0,1.0
2022-03-09,31.85,32.3605,31.8,32.2,51099,28.6560509838441,29.1153575467091,28.611065032535,28.9709526430072,56794.3974875521,0.0,1.0
2022-03-10,32.08,32.08,31.76,31.76,8277,28.8629863598655,28.8629863598655,28.5750762714878,28.5750762714878,9199.53869947494,0.0,1.0
2022-03-11,31.965,32.15,31.91,31.94,7265,28.7595186718548,28.9259666916982,28.7100341254149,28.7370256962003,8074.74310156885,0.0,1.0
2022-03-14,31.74,31.865,31.58,31.82,13133,28.5570818909642,28.6695467692368,28.4131268467754,28.6290594130586,14596.779236463,0.0,1.0
2022-03-15,31.1875,31.875,30.73,31.5,18583,28.0599871289996,28.6785439594986,27.6483656745221,28.3411493246809,20654.2258852655,0.0,1.0
2022-03-16,31.87,31.87,31.35,31.35,12146,28.6740453643677,28.6740453643677,28.2061914707539,28.2061914707539,13499.7700910743,0.0,1.0
2022-03-17,32.0201,32.6,31.56,32.6,33841,28.8090931901973,29.3308402534793,28.3951324662517,29.3308402534793,37612.8535857112,0.0,1.0
2022-03-18,32.165,32.278,31.87,32.18,5618,28.9394624770909,29.0411307270492,28.6740453643677,28.9529582624836,6244.17160971972,0.0,1.0
2022-03-21,32.61,32.79,32.4001,32.66,8933,29.3398374437411,29.5017868684536,29.1509864201459,29.3848233950501,9928.65521353263,0.0,1.0
2022-03-22,32.53,32.87,32.29,32.75,57636,29.2678599216467,29.573764390548,29.0519273553634,29.4657981074064,64059.9990918131,0.0,1.0
2022-03-23,32.75,32.83,32.67,32.67,16043,29.4657981074064,29.5377756295008,29.3938205853119,29.3938205853119,17831.1223094933,0.0,1.0
2022-03-24,32.79,32.92,32.58,32.83,10210,29.5017868684536,29.618750341857,29.3128458729557,29.5377756295008,11347.9872081236,0.0,1.0
2022-03-25,33.08,33.08,32.66,32.84,5753,29.7627053860459,29.7627053860459,29.3848233950501,29.5467728197626,6394.21845331391,0.0,1.0
2022-03-28,32.091,33.14,32.0045,33.14,7747,29.152983796384,30.1059450628577,29.0744031009121,30.1059450628577,8527.73694577487,0.31132,1.0
2022-03-29,32.248,32.25,31.604,31.91,9486,29.2956100297838,29.2974269244767,28.7105699386407,28.9885548266683,10441.9920830799,0.0,1.0
2022-03-30,32.4,32.73,32.38,32.5,24972,29.4336940264511,29.7334816507945,29.4155250795211,29.5245387611006,27488.6597405305,0.0,1.0
2022-03-31,32.23,32.65,32.23,32.2982,53823,29.2792579775468,29.6608058630749,29.2792579775468,29.3412140865778,59247.2422398918,0.0,1.0
2022-04-01,32.325,32.325,32.1,32.135,8738,29.3655604754639,29.3655604754639,29.1611598225024,29.1929554796298,9618.60919480843,0.0,1.0
2022-04-04,32.43,32.6,32.1685,32.6,22438,29.4609474468459,29.6153834957501,29.2233884657374,29.6153834957501,24699.2850896214,0.0,1.0
2022-04-05,32.02,32.65,32.0,32.62,51419,29.0884840347828,29.6608058630749,29.0703150878529,29.63355244268,56600.9688930939,0.0,1.0
2022-04-06,31.9246,32.09,31.9154,32.01,8452,29.0018181579271,29.1520753490375,28.9934604423394,29.0793995613178,9303.78632576344,0.0,1.0
2022-04-07,32.0668,32.29,31.64,32.01,14501,29.1309993705988,29.3337648183366,28.7432740431145,29.0793995613178,15962.4000839914,0.0,1.0
2022-04-08,32.3184,32.3599,32.0971,32.0971,6652,29.359564722977,29.3972652878566,29.1585253251976,29.1585253251976,7322.38365345225,0.0,1.0
2022-04-11,32.43,32.55,31.95,32.33,23162,29.4609474468459,29.5699611284254,29.0248927205281,29.3701027121964,25496.2492755954,0.0,1.0
2022-04-12,32.72,33.16,32.5,32.72,13990,29.7243971773296,30.1241140097876,29.5245387611006,29.7243971773296,15399.9018809075,0.0,1.0
2022-04-13,33.385,33.385,32.81,32.88,17414,30.328514662749,30.328514662749,29.8061574385142,29.8697487527689,19168.9700753484,0.0,1.0
2022-04-14,33.15,33.23,32.97,33.11,19344,30.1150295363226,30.1877053240422,29.9515090139534,30.0786916424628,21293.4740517709,0.0,1.0
2022-04-18,33.33,33.39,33.2164,33.3,20787,30.2785500586918,30.3330568994815,30.1753504401299,30.2512966382969,22881.898527407,0.0,1.0
2022-04-19,33.06,33.12,32.94,33.08,14572,30.033269275138,30.0877761159277,29.9242555935586,30.0514382220679,16040.5554116215,0.0,1.0
2022-04-20,33.51,33.51,32.91,33.06,35488,30.442070581061,30.442070581061,29.8970021731637,30.033269275138,39064.4544638774,0.0,1.0
2022-04-21,32.93,33.6799,32.78,33.6201,34107,29.9151711200936,30.5964157852305,29.7789040181193,30.5420906339101,37544.2783025099,0.0,1.0
2022-04-22,32.42,33.14,32.1804,33.0,23104,29.451862973381,30.1059450628577,29.2341989891607,29.9787624343483,25432.4040783765,0.0,1.0
2022-04-25,31.55,32.49,30.96,32.49,17017,28.66151378193,29.5154542876356,28.1255298474977,29.5154542876356,18731.9607081775,0.0,1.0
2022-04-26,31.53,31.78,31.41,31.64,28263,28.6433448350001,28.8704566716239,28.5343311534206,28.7432740431145,31111.3242930728,0.0,1.0
2022-04-27,31.59,31.675,31.43,31.45,25469,28.6978516757898,28.7750697002419,28.5525001003505,28.5706690472804,28035.7470339409,0.0,1.0
2022-04-28,31.93,32.0,31.4301,31.4301,83996,29.0067237735982,29.0703150878529,28.5525909450852,28.5525909450852,92461.0549241393,0.0,1.0
2022-04-29,31.29,32.02,31.27,32.02,39350,28.4253174718412,29.0884840347828,28.4071485249112,29.0884840347828,43315.6639752473,0.0,1.0
2022-05-02,31.13,31.28,30.6501,31.28,64923,28.2799658964019,28.4162329983762,27.8440020148187,28.4162329983762,71465.8920524774,0.0,1.0
2022-05-03,31.49,31.5,30.8,31.13,15926,28.6070069411402,28.6160914146052,27.9801782720584,28.2799658964019,17531.0105329045,0.0,1.0
2022-05-04,32.24,32.3288,31.61,31.81,33183,29.2883424510118,29.3690125753806,28.7160206227197,28.8977100920188,36527.1582640568,0.0,1.0
2022-05-05,31.68,32.08,31.44,32.03,18535,28.7796119369744,29.1429908755725,28.5615845738155,29.0975685082478,20402.9436284932,0.0,1.0
2022-05-06,31.75,31.8,31.4804,31.615,29901,28.843203251229,28.8886256185538,28.5982858466139,28.7205628594522,32914.4007248761,0.0,1.0
2022-05-09,31.045,31.77,30.6999,31.74,198428,28.2027478719498,28.861372198159,27.8892426926742,28.8341187777641,218425.427478536,0.0,1.0
2022-05-10,30.36,31.51,30.26,31.51,46714,27.5804614396004,28.6251758880701,27.4896167049509,28.6251758880701,51421.802463525,0.0,1.0
2022-05-11,30.73,31.18,30.48,30.54,32887,27.9165869578037,28.3253882637267,27.6894751211799,27.7439819619696,36201.3276023879,0.0,1.0
2022-05-12,30.5,30.74,30.31,30.74,249582,27.7076440681098,27.9256714312687,27.5350390722757,27.9256714312687,274734.689867095,0.0,1.0
2022-05-13,30.96,31.1695,30.4209,30.66,74700,28.1255298474977,28.3158495665885,27.635785883002,27.8529956435491,82228.2109009143,0.0,1.0
2022-05-16,31.23,31.4599,30.68,30.68,69339,28.3708106310514,28.5796626760107,27.871164590479,27.871164590479,76326.9332752143,0.0,1.0
2022-05-17,31.5143,31.75,31.26,31.26,124145,28.6290822116601,28.843203251229,28.3980640514463,28.3980640514463,136656.24153004,0.0,1.0
2022-05-18,30.9253,31.75,30.86,31.75,61064,28.0940067245743,28.843203251229,28.0346851128481,28.843203251229,67217.9848788947,0.0,1.0
2022-05-19,31.2675,31.43,30.6,30.6,55378,28.404877406545,28.5525001003505,27.7984888027593,27.7984888027593,60958.9539929161,0.0,1.0
2022-05-20,31.2943,31.56,30.89,31.56,40480,28.4292237954311,28.6705982553949,28.061938533243,28.6705982553949,44559.5445417538,0.0,1.0
2022-05-23,31.62,31.645,31.35,31.37,45509,28.7251050961846,28.747816279847,28.4798243126309,28.4979932595608,50095.3634523389,0.0,1.0
2022-05-24,31.69,31.73,31.49,31.58,39338,28.7886964104393,28.8250343042991,28.6070069411402,28.6887672023248,43302.4546240987,0.0,1.0
2022-05-25,31.8368,31.97,31.6708,31.97,31564,28.9220564809048,29.043061667458,28.7712542213866,29.043061667458,34744.9966382392,0.0,1.0
2022-05-26,31.96,32.1291,31.9,31.9519,20402,29.0339771939931,29.1875956402855,28.9794703532034,29.0266187704865,22458.0985113849,0.0,1.0
2022-05-27,32.2202,32.34,32.01,32.34,73562,29.2703551935512,29.3791871856613,29.0793995613178,29.3791871856613,80975.5241003087,0.0,1.0
2022-05-31,31.988,32.54,31.92,32.54,52509,29.0594137196949,29.5608766549604,28.9976393001333,29.5608766549604,57800.8182891047,0.0,1.0
2022-06-01,32.14,32.285,31.94,32.22,48165,29.1974977163623,29.3292225816041,29.0158082470632,29.2701735040819,53019.0331732601,0.0,1.0
2022-06-02,32.58,32.615,32.1598,32.34,44617,29.5972145488202,29.6290102059476,29.2154849738229,29.3791871856613,49113.4683502824,0.0,1.0
2022-06-03,32.46,32.67,32.16,32.16,28426,29.4882008672408,29.6789748100048,29.2156666632922,29.2156666632922,31290.7513128432,0.0,1.0
2022-06-06,32.66,32.92,32.52,32.92,43424,29.6698903365399,29.9060866466287,29.5427077080305,29.9060866466287,47800.238690245,0.0,1.0
2022-06-07,33.07,33.0801,32.6,32.65,48683,30.042353748603,30.0515290668026,29.6153834957501,29.6608058630749,53589.2368311809,0.0,1.0
2022-06-08,32.9,33.13,32.8701,33.13,52831,29.8879176996988,30.0968605893927,29.8607551240385,30.0968605893927,58155.2692115957,0.0,1.0
2022-06-09,32.62,33.21,32.59,33.21,75720,29.63355244268,30.1695363771123,29.6062990222852,30.1695363771123,83351.0057485575,0.0,1.0
2022-06-10,32.18,32.49,32.07,32.07,103049,29.2338356102221,29.5154542876356,29.1339064021076,29.1339064021076,113434.202210553,0.0,1.0
2022-06-13,31.46,31.7798,31.2,31.6,79163,28.5797535207454,28.8702749821546,28.3435572106566,28.7069361492547,87140.9887489836,0.0,1.0
2022-06-14,31.44,31.77,31.245,31.525,53579,28.5615845738155,28.861372198159,28.3844373412489,28.6388025982676,58978.6520998673,0.0,1.0
2022-06-15,31.42,32.09,31.3104,31.73,114334,28.5434156268856,29.1520753490375,28.4438497977097,28.8250343042991,125856.496186682,0.0,1.0
2022-06-16,30.85,31.0,30.6318,31.0,53870,28.0256006393832,28.1618677413575,27.8273774283779,28.1618677413575,59298.9788652243,0.0,1.0
2022-06-17,30.41,31.07,30.0,31.07,104377,27.6258838069252,28.2254590556122,27.2534203948621,28.2254590556122,114896.037071014,0.0,1.0
2022-06-21,30.45,30.79,30.43,30.68,126060,27.662221700785,27.9710937985935,27.6440527538551,27.871164590479,138764.233817527,0.0,1.0
2022-06-22,30.0,30.205,29.94,30.11,67476,27.2534203948621,27.4396521008936,27.1989135540724,27.3533496029766,74276.1815093721,0.0,1.0
2022-06-23,29.51,30.02,29.08,30.02,131680,26.8082811950793,27.271589341792,26.4176488360863,27.271589341792,144950.613272188,0.0,1.0
2022-06-24,29.53,29.76,29.4719,29.535,21756,26.9556041012605,27.1655529310367,26.902569201217,26.9601682062556,23833.8075298397,0.14217,1.0
2022-06-27,29.82,29.889,29.61,29.66,36939,27.2203221909783,27.2833068399111,27.0286297811826,27.074270831134,40466.8604681351,0.0,1.0
2022-06-28,29.98,30.14,29.84,30.14,34369,27.3663735508225,27.5124249106668,27.2385786109588,27.5124249106668,37651.4125295579,0.0,1.0
2022-06-29,29.71,30.34,29.69,30.34,122092,27.1199118810853,27.6949891104722,27.1016554611048,27.6949891104722,133752.400668008,0.0,1.0
2022-06-30,29.49,29.72,29.44,29.57,47696,26.9190912612994,27.1290400910756,26.8734502113481,26.9921169412216,52251.2081238847,0.0,1.0
2022-07-01,29.5574,29.59,29.3095,29.5,16391,26.9806153966338,27.0103733612021,26.7543270709751,26.9282194712897,17956.4230199303,0.0,1.0
2022-07-05,28.64,29.295,28.5973,29.295,32889,26.1431934121267,26.7410911664892,26.1042159554682,26.7410911664892,36030.0650785483,0.0,1.0
2022-07-06,28.5701,28.849,28.5,28.83,40235,26.0793872242947,26.3339730009233,26.0153984722629,26.3166294019418,44077.6450617347,0.0,1.0
2022-07-07,29.0006,29.0686,28.62,28.62,44540,26.4723566643757,26.5344284923096,26.1249369921461,26.1249369921461,48793.7942351103,0.0,1.0
2022-07-08,28.94,29.09,28.91,28.96,20442,26.4170397118347,26.5539628616887,26.3896550818639,26.4352961318152,22394.3139145515,0.0,1.0
2022-07-11,29.12,29.1989,28.89,28.89,106463,26.5813474916595,26.6533690684827,26.3713986618834,26.3713986618834,116630.752484341,0.0,1.0
2022-07-12,28.78,29.015,28.712,29.015,24093,26.2709883519904,26.4855012867617,26.2089165240566,26.4855012867617,26394.0027953865,0.0,1.0
2022-07-13,28.88,29.05,28.71,28.71,14978,26.3622704518931,26.5174500217277,26.2070908820586,26.2070908820586,16408.47440623,0.0,1.0
2022-07-14,28.79,28.9064,28.5601,28.66,22915,26.2801165619807,26.3863689262674,26.0702590143044,26.1614498321072,25103.4978647856,0.0,1.0
2022-07-15,28.84,29.098,28.52,28.52,25674,26.325757611932,26.5612654296809,26.0336548922435,26.0336548922435,28125.996254877,0.0,1.0
2022-07-18,29.1,29.26,28.9629,28.9629,33433,26.563091071679,26.7091424315233,26.4379433127124,26.4379433127124,36626.0198172978,0.0,1.0
2022-07-19,29.15,29.3756,28.97,29.06,15420,26.6087321216303,26.8146645390108,26.4444243418055,26.5265782317179,16892.6876314639,0.0,1.0
2022-07-20,29.19,29.275,29.0601,29.07,17592,26.6452449615914,26.7228347465087,26.5266695138178,26.5357064417082,19272.1245663238,0.0,1.0
2022-07-21,28.9,29.11,28.85,29.0,27111,26.3805268718736,26.5722192816693,26.3348858219223,26.4718089717763,29700.2369894045,0.0,1.0
2022-07-22,29.03,29.1799,28.91,28.91,10339,26.4991936017471,26.6360254695012,26.3896550818639,26.3896550818639,11326.4265513427,0.0,1.0
2022-07-25,29.24,30.0,28.975,30.0,29742,26.6908860115427,27.3846299708031,26.4489884468006,27.3846299708031,32582.5107350842,0.0,1.0
2022-07-26,29.39,29.66,29.341,29.66,16392,26.8278091613968,27.074270831134,26.7830809324444,27.074270831134,17957.5185249647,0.0,1.0
2022-07-27,29.485,29.51,29.2701,29.51,13332,26.9145271563043,26.93734768128,26.7183619236134,26.93734768128,14605.2731194991,0.0,1.0
2022-07-28,29.39,29.5292,29.3201,29.51,19269,26.8278091613968,26.9548738444613,26.7640029735648,26.93734768128,21109.286509123,0.0,1.0
2022-07-29,29.58,29.77,29.39,29.39,57170,27.0012451512118,27.1746811410269,26.8278091613968,26.8278091613968,62630.0228204144,0.0,1.0
2022-08-01,29.2925,29.66,29.1,29.66,55660,26.7388091139916,27.074270831134,26.563091071679,27.074270831134,60975.810218371,0.0,1.0
2022-08-02,29.29,29.39,29.22,29.33,43245,26.7365270614941,26.8278091613968,26.6726295915622,26.7730399014551,47375.1152154769,0.0,1.0
2022-08-03,29.155,29.39,29.0,29.39,110568,26.6132962266255,26.8278091613968,26.4718089717763,26.8278091613968,121127.800650823,0.0,1.0
2022-08-04,29.01,29.12,28.9107,29.1,55493,26.4809371817666,26.5813474916595,26.3902940565632,26.563091071679,60792.860877615,0.0,1.0
2022-08-05,28.9305,28.9917,28.79,28.8301,37579,26.408367912344,26.4642325574844,26.2801165619807,26.3167206840417,41167.9836901932,0.0,1.0
2022-08-08,29.1207,29.32,28.7857,28.94,108940,26.5819864663588,26.7639116914649,26.2761914316849,26.4170397118347,119344.318454713,0.0,1.0
2022-08-09,29.17,29.26,29.07,29.09,104537,26.6269885416109,26.7091424315233,26.5357064417082,26.5539628616887,114520.80978796,0.0,1.0
2022-08-10,29.14,29.3657,29.075,29.305,81107,26.5996039116401,26.8056276111204,26.5402705467033,26.7502193764795,88853.126830424,0.0,1.0
2022-08-11,29.49,29.5164,29.165,29.165,57199,26.9190912612994,26.9431897356737,26.6224244366157,26.6224244366157,62661.7924664139,0.0,1.0
2022-08-12,29.38,29.52,29.3419,29.52,40953,26.8186809514065,26.9464758912702,26.7839024713436,26.9464758912702,44864.2176764812,0.0,1.0
2022-08-15,29.26,29.365,29.1221,29.365,28888,26.7091424315233,26.8049886364211,26.5832644157575,26.8049886364211,31646.9494356503,0.0,1.0
2022-08-16,29.28,29.49,29.169,29.35,41598,26.7273988515038,26.9190912612994,26.6260757206118,26.7912963214357,45570.8184237117,0.0,1.0
2022-08-17,29.11,29.38,29.11,29.25,74110,26.5722192816693,26.8186809514065,26.5722192816693,26.700014221533,81187.8781042662,0.0,1.0
2022-08-18,29.48,29.64,29.29,29.29,59491,26.9099630513092,27.0560144111534,26.7365270614941,26.7365270614941,65172.6900054096,0.0,1.0
2022-08-19,29.54,29.54,29.11,29.14,14995,26.9647323112508,26.9647323112508,26.5722192816693,26.5996039116401,16427.0979918159,0.0,1.0
2022-08-22,29.45,29.5,29.3,29.33,41249,26.8825784213384,26.9282194712897,26.7456552714843,26.7730399014551,45188.487166683,0.0,1.0
2022-08-23,29.85,29.8699,29.62,29.62,15717,27.2477068209491,27.2658719588297,27.0377579911729,27.0377579911729,17218.0526267002,0.0,1.0
2022-08-24,29.8,29.8591,29.73,29.84,12466,27.2020657709977,27.2560134920402,27.1381683010659,27.2385786109588,13656.5657596517,0.0,1.0
2022-08-25,29.88,29.945,29.8239,29.945,14080,27.2750914509199,27.3344248158566,27.2238821928745,27.3344248158566,15424.7108852796,0.0,1.0
2022-08-26,29.83,29.89,29.7338,29.8591,18139,27.2294504009685,27.2842196609101,27.1416370208622,27.2560134920402,19871.3658201766,0.0,1.0
2022-08-29,29.99,30.03,29.85,29.85,11888,27.3755017608128,27.4120146007739,27.2477068209491,27.2477068209491,13023.3638497304,0.0,1.0
2022-08-30,29.492,29.86,29.4001,29.86,21816,26.9209169032975,27.2568350309393,26.8370286534869,27.2568350309393,23899.5378319076,0.0,1.0
2022-08-31,29.245,29.4083,29.2018,29.38,28101,26.6954501165379,26.8445137856789,26.6560162493799,26.8186809514065,30784.7869735257,0.0,1.0
2022-09-01,28.9645,29.13,28.8901,29.065,34053,26.4394038263109,26.5904757016498,26.3714899439833,26.5311423367131,37305.2329386666,0.0,1.0
2022-09-02,29.05,29.22,29.05,29.1,19442,26.5174500217277,26.6726295915622,26.5174500217277,26.563091071679,21298.8088800856,0.0,1.0
2022-09-06,28.88,29.5,28.88,29.23,29192,26.3622704518931,26.9282194712897,26.3622704518931,26.6817578015525,31979.982966128,0.0,1.0
2022-09-07,28.65,28.95,28.65,28.84,10706,26.1523216221169,26.426167921825,26.1523216221169,26.325757611932,11728.4768989917,0.0,1.0
2022-09-08,28.68,28.91,28.66,28.7425,22657,26.1797062520877,26.3896550818639,26.1614498321072,26.2367575645269,24820.8575658935,0.0,1.0
2022-09-09,28.9844,29.0,28.785,28.79,58592,26.4575689641915,26.4718089717763,26.2755524569856,26.2801165619807,64187.8309794248,0.0,1.0
2022-09-12,28.87,29.1,28.79,28.85,11073,26.3531422419028,26.563091071679,26.2801165619807,26.3348858219223,12130.5272466407,0.0,1.0
2022-09-13,28.89,29.0499,28.815,28.915,29230,26.3713986618834,26.5173587396278,26.3029370869564,26.394219186859,32021.6121574376,0.0,1.0
2022-09-14,28.89,29.04,28.82,28.82,10935,26.3713986618834,26.5083218117374,26.3075011919515,26.3075011919515,11979.3475518844,0.0,1.0
2022-09-15,28.71,28.85,28.71,28.7567,6651,26.2070908820586,26.3348858219223,26.2070908820586,26.2497196227131,7286.20398423255,0.0,1.0
2022-09-16,28.78,28.81,28.53,28.53,50134,26.2709883519904,26.2983729819612,26.0427831022337,26.0427831022337,54922.0493979125,0.0,1.0
2022-09-19,28.62,28.99,28.59,28.5901,74119,26.1249369921461,26.462680761786,26.0975523621753,26.0976436442752,81197.7376495767,0.0,1.0
2022-09-20,28.536,28.695,28.5,28.635,13367,26.0482600282279,26.1933985670731,26.0153984722629,26.1386293071315,14643.6157957054,0.0,1.0
2022-09-21,28.59,28.73,28.59,28.6301,1606285,26.0975523621753,26.2253473020391,26.0975523621753,26.1341564842363,1759693.30428703,0.0,1.0
2022-09-22,28.6289,28.7767,28.615,28.7648,11114,26.1330610990375,26.2679760426936,26.120372887151,26.2571134728052,12175.4429530538,0.0,1.0
2022-09-23,28.15,28.88,28.15,28.88,15396,25.707677385281,26.3743418432297,25.707677385281,26.3743418432297,16858.6758540911,0.01289,1.0
2022-09-26,27.98,28.25,27.87,27.95,23371,25.5524267580875,25.7990012836301,25.4519704699034,25.5250295885827,25591.3297860459,0.0,1.0
2022-09-27,28.095,28.1,27.97,28.09,123893,25.657449241189,25.6620154361064,25.5432943682526,25.6528830462715,135663.284462906,0.0,1.0
2022-09-28,28.22,28.405,28.16,28.17,18672,25.7716041141254,25.9405533260713,25.7168097751159,25.7259421649508,20445.9077388665,0.0,1.0
2022-09-29,28.33,28.42,28.19,28.345,10202,25.8720604023095,25.9542519108237,25.7442069446207,25.8857589870618,11171.2270111351,0.0,1.0
2022-09-30,28.33,28.42,28.27,28.2812,14720,25.8720604023095,25.9542519108237,25.8172660633,25.8274943399151,16118.4534016771,0.0,1.0
2022-10-03,28.5312,28.65,28.27,28.27,16517,26.0558040857879,26.1642968770267,25.8172660633,25.8172660633,18086.17492089,0.0,1.0
2022-10-04,28.83,28.846,28.5575,28.7202,19296,26.3286798940551,26.343291717791,26.0798222710537,26.2284062536678,21129.1900026332,0.0,1.0
2022-10-05,28.91,29.0145,28.7839,28.8358,30319,26.4017390127344,26.4971724865093,26.2865795769162,26.3339766801594,33199.4149922179,0.0,1.0
2022-10-06,28.73,28.82,28.71,28.82,17326,26.237355995706,26.3195475042202,26.2190912160362,26.3195475042202,18972.0328558055,0.0,1.0
2022-10-07,28.925,28.93,28.7,28.7,16983,26.4154375974868,26.4200037924043,26.2099588262012,26.2099588262012,18596.4466114594,0.0,1.0
2022-10-10,28.98,28.98,28.78,28.95,23077,26.4656657415788,26.4656657415788,26.2830179448806,26.4382685720741,25269.3987194635,0.0,1.0
2022-10-11,28.9356,28.96,28.82,28.89,13531,26.4251179307118,26.447400961909,26.3195475042202,26.3834742330646,14816.4940881857,0.0,1.0
2022-10-12,28.86,29.0,28.86,28.86,36231,26.3560770635599,26.4839305212486,26.3560770635599,26.3560770635599,39673.0764399566,0.0,1.0
2022-10-13,28.9601,29.13,28.7,28.7,77203,26.4474922858073,26.6026515891025,26.2099588262012,26.2099588262012,84537.5650794619,0.0,1.0
2022-10-14,28.94,29.08,28.8301,29.08,16241,26.4291361822392,26.556989639928,26.3287712179535,26.556989639928,17783.9539196085,0.0,1.0
2022-10-17,28.83,29.19,28.55,29.19,18130,26.3286798940551,26.657445928112,26.0729729786775,26.657445928112,19852.4157725819,0.0,1.0
2022-10-18,28.8498,28.8498,28.7,28.77,18793,26.3467620259282,26.3467620259282,26.2099588262012,26.2738855550456,20578.4031778341,0.0,1.0
2022-10-19,28.77,29.12,28.71,29.12,32333,26.2738855550456,26.5935191992676,26.2190912160362,26.5935191992676,35404.7522986703,0.0,1.0
2022-10-20,28.75,28.75,28.68,28.7499,18548,26.2556207753758,26.2556207753758,26.1916940465314,26.2555294514775,20310.1272890154,0.0,1.0
2022-10-21,28.69,28.82,28.5,28.72,97901,26.2008264363663,26.3195475042202,26.027311029503,26.2282236058711,107201.950168315,0.0,1.0
2022-10-24,28.8075,28.856,28.525,28.77,18082,26.3081320169266,26.3524241076259,26.0501420040903,26.2738855550456,19799.855598446,0.0,1.0
2022-10-25,28.81,28.88,28.65,28.65,89310,26.3104151143853,26.3743418432297,26.1642968770267,26.1642968770267,97794.7740016155,0.0,1.0
2022-10-26,28.89,28.94,28.8018,28.94,25548,26.3834742330646,26.4291361822392,26.3029265547207,26.4291361822392,27975.1526838347,0.0,1.0
2022-10-27,28.9151,29.12,28.9013,29.12,16402,26.4063965315502,26.5935191992676,26.3937938335781,26.5935191992676,17960.2495036894,0.0,1.0
2022-10-28,28.83,29.07,28.82,28.93,40345,26.3286798940551,26.547857250093,26.3195475042202,26.4200037924043,44177.9213648548,0.0,1.0
2022-10-31,28.96,29.005,28.73,28.73,15073,26.447400961909,26.4884967161661,26.237355995706,26.237355995706,16504.9896823015,0.0,1.0
2022-11-01,28.94,30.221,28.88,29.04,27089,26.4291361822392,27.5989953200916,26.3743418432297,26.5204600805883,29662.5532743227,0.0,1.0
2022-11-02,28.95,29.04,28.86,28.86,12906,26.4382685720741,26.5204600805883,26.3560770635599,26.3560770635599,14132.1168207911,0.0,1.0
2022-11-03,28.9729,29.08,28.94,28.96,35056,26.459181744796,26.556989639928,26.4291361822392,26.447400961909,38386.447177255,0.0,1.0
2022-11-04,29.15,29.26,29.1201,29.26,11603,26.6209163687723,26.7213726569564,26.593610523166,26.7213726569564,12705.3270937269,0.0,1.0
2022-11-07,29.2,29.26,29.04,29.26,24098,26.6665783179469,26.7213726569564,26.5204600805883,26.7213726569564,26387.3974234793,0.0,1.0
2022-11-08,29.08,29.26,29.0439,29.14,23066,26.556989639928,26.7213726569564,26.5240217126239,26.6117839789374,25257.3536795573,0.0,1.0
2022-11-09,28.89,29.07,28.8373,28.93,26111,26.3834742330646,26.547857250093,26.3353465386346,26.4200037924043,28591.6397263037,0.0,1.0
2022-11-10,28.92,29.15,28.8601,29.15,25399,26.4108714025693,26.6209163687723,26.3561683874582,26.6209163687723,27811.9971432878,0.0,1.0
2022-11-11,29.025,29.16,28.9401,29.075,37299,26.5067614958359,26.6300487586073,26.4292275061375,26.5524234450105,40842.5403144806,0.0,1.0
2022-11-14,28.89,29.07,28.89,28.9439,16242,26.3834742330646,26.547857250093,26.3834742330646,26.4326978142748,17785.0489232364,0.0,1.0
2022-11-15,29.06,29.075,28.8601,28.8743,46483,26.5387248602581,26.5524234450105,26.3561683874582,26.3691363810238,50899.0536324835,0.0,1.0
2022-11-16,28.95,29.11,28.8801,29.11,17739,26.4382685720741,26.5843868094327,26.374433167128,26.5843868094327,19424.2693540998,0.0,1.0
2022-11-17,28.88,29.13,28.75,29.13,137770,26.3743418432297,26.6026515891025,26.2556207753758,26.6026515891025,150858.649806321,0.0,1.0
2022-11-18,28.7334,28.94,28.6901,28.73,51019,26.2404610082499,26.4291361822392,26.2009177602647,26.237355995706,55865.9900883262,0.0,1.0
2022-11-21,28.66,29.0,28.5101,29.0,56204,26.1734292668616,26.4839305212486,26.0365347432362,26.4839305212486,61543.5838986317,0.0,1.0
2022-11-22,28.91,28.9993,28.5,28.5,16989,26.4017390127344,26.4832912539602,26.027311029503,26.027311029503,18603.0166332264,0.0,1.0
2022-11-23,28.9,28.95,28.7571,28.95,41588,26.3926066228995,26.4382685720741,26.2621047721586,26.4382685720741,45539.0108742491,0.0,1.0
2022-11-25,28.91,28.97,28.8873,28.9379,9415,26.4017390127344,26.4565333517439,26.3810084878092,26.4272183803738,10309.4591560319,0.0,1.0
2022-11-28,28.7273,29.05,28.6981,29.05,16144,26.2348902504506,26.5295924704232,26.2082236721326,26.5295924704232,17677.7385677089,0.0,1.0
2022-11-29,28.85,28.9239,28.8371,28.9074,13679,26.3469446737249,26.414433034605,26.3351638908379,26.3993645913773,14978.5546251047,0.0,1.0
2022-11-30,29.0,29.04,28.842,28.965,46831,26.4839305212486,26.5204600805883,26.339638761857,26.4519671568264,51280.1148949688,0.0,1.0
2022-12-01,29.01,29.21,28.89,28.89,51122,26.4930629110836,26.6757107077818,26.3834742330646,26.3834742330646,55978.7754619929,0.0,1.0
2022-12-02,28.96,29.16,28.9215,28.97,32670,26.447400961909,26.6300487586073,26.4122412610446,26.4565333517439,35773.7685212494,0.0,1.0
2022-12-05,28.6753,28.9099,28.57,28.78,53374,26.187401823309,26.4016476888361,26.0912377583474,26.2830179448806,58444.7236318691,0.0,1.0
2022-12-06,28.58,28.86,28.38,28.86,59042,26.1003701481823,26.3560770635599,25.917722351484,26.3560770635599,64651.204194417,0.0,1.0
2022-12-07,28.4448,28.95,28.372,28.95,65875,25.9769002376143,26.4382685720741,25.9104164396161,26.4382685720741,72133.3639833884,0.0,1.0
2022-12-08,28.3777,28.55,28.31,28.31,12922,25.915621901822,26.0729729786775,25.8537956226396,25.8537956226396,14149.6368788364,0.0,1.0
2022-12-09,28.29,28.43,28.2,28.27,73284,25.8355308429698,25.9633843006586,25.7533393344556,25.8172660633,80246.2458619908,0.0,1.0
2022-12-12,28.42,28.53,28.19,28.19,53284,25.9542519108237,26.0547081990077,25.7442069446207,25.7442069446207,58346.1733053642,0.0,1.0
2022-12-13,28.52,28.716,28.52,28.6401,38869,26.0455758091728,26.2245706499371,26.0455758091728,26.1552558110901,42561.6960101758,0.0,1.0
2022-12-14,28.39,28.82,28.38,28.82,23026,25.9268547413189,26.3195475042202,25.917722351484,26.3195475042202,25213.5535344441,0.0,1.0
2022-12-15,28.27,28.59,28.091,28.59,40261,25.8172660633,26.1095025380172,25.653796285255,26.1095025380172,44085.9410601169,0.0,1.0
2022-12-16,28.07,28.1302,27.965,28.0,141609,25.6346182666017,25.6895952534079,25.5387281733351,25.5706915377573,155062.368733566,0.0,1.0
2022-12-19,28.18,28.38,27.99,27.99,36102,25.7350745547858,25.917722351484,25.5615591479224,25.5615591479224,39531.8209719664,0.0,1.0
2022-12-20,28.33,28.33,28.17,28.22,14962,25.8720604023095,25.8720604023095,25.7259421649508,25.7716041141254,16383.4442796122,0.0,1.0
2022-12-21,28.665,28.665,28.17,28.17,37903,26.177995461779,26.177995461779,25.7259421649508,25.7259421649508,41503.9225056908,0.0,1.0
2022-12-22,28.3,28.62,28.15,28.62,25578,25.8446632328047,26.1368997075219,25.707677385281,26.1368997075219,28008.0027926696,0.0,1.0
2022-12-23,28.3878,28.3878,28.05,28.295,26081,26.1494841407144,26.1494841407144,25.8383189309154,26.0640012174778,28313.4538263122,0.24598,1.0
2022-12-27,28.38,28.78,28.19,28.19,10203,26.1422991536321,26.5107600296522,25.9672802375225,25.9672802375225,11076.3455921883,0.0,1.0
2022-12-28,28.03,28.33,28.0291,28.12,50509,25.8198958871144,26.0962415441295,25.8190668501433,25.9027995842189,54832.4159086385,0.0,1.0
2022-12-29,28.35,28.96,28.2,28.96,32806,26.1146645879305,26.6765674238613,25.976491759423,26.6765674238613,35614.0932566235,0.0,1.0
2022-12-30,28.32,28.3439,28.235,28.2604,62077,26.087030022229,26.1090455595712,26.0087320860747,26.032129351702,67390.6013257153,0.0,1.0
2023-01-03,28.15,28.322,28.01,28.322,16439,25.9304341499204,26.0888723266091,25.8014728433134,26.0888723266091,17846.1281181989,0.0,1.0
2023-01-04,28.11,28.23,28.041,28.18,38712,25.8935880623184,26.0041263251245,25.8300285612049,25.958068715622,42025.6287920017,0.0,1.0
2023-01-05,28.03,28.108,27.8,28.07,63070,25.8198958871144,25.8917457579383,25.6080308834028,25.8567419747164,68468.5990884363,0.0,1.0
2023-01-06,28.4967,28.545,28.25,28.45,15683,26.2497976142109,26.2942892649904,26.0225493689255,26.2067798069356,17025.4168305684,0.0,1.0
2023-01-09,28.55,28.7475,28.51,28.51,22118,26.2988950259406,26.4808225834756,26.2620489383386,26.2620489383386,24011.2331478997,0.0,1.0
2023-01-10,28.51,28.56,28.2,28.2,11475,26.2620489383386,26.3081065478411,25.976491759423,25.976491759423,12457.2249015349,0.0,1.0
2023-01-11,28.65,28.75,28.495,28.75,23821,26.3910102449457,26.4831254639507,26.2482316554879,26.4831254639507,25860.004738951,0.0,1.0
2023-01-12,28.96,29.02,28.62,28.67,17899,26.6765674238613,26.7318365552643,26.3633756792442,26.4094332887467,19431.0996525118,0.0,1.0
2023-01-13,29.03,29.1045,28.89,29.03,16036,26.7410480771649,26.8096739153236,26.6120867705578,26.7410480771649,17408.6325508508,0.0,1.0
2023-01-17,29.06,29.0777,29.0001,29.0499,18431,26.7686826428664,26.7849870366303,26.7135056266823,26.7593790057469,20008.6372252888,0.0,1.0
2023-01-18,28.72,29.22,28.72,29.0,69610,26.4554908982492,26.9160669932744,26.4554908982492,26.7134135114633,75568.4030846052,0.0,1.0
2023-01-19,28.83,28.945,28.76,28.77,17566,26.5568176391548,26.6627501410106,26.4923369858512,26.5015485077517,19069.5958710555,0.0,1.0
2023-01-20,29.06,29.18,28.76,29.18,21356,26.7686826428664,26.8792209056724,26.4923369858512,26.8792209056724,23184.0082786213,0.0,1.0
2023-01-23,29.21,29.25,29.11,29.25,10132,26.9068554713739,26.943701558976,26.8147402523689,26.943701558976,10999.2682093553,0.0,1.0
2023-01-24,29.29,29.29,29.1,29.29,20986,26.980547646578,26.980547646578,26.8055287304684,26.980547646578,22782.3374103365,0.0,1.0
2023-01-25,29.33,29.355,29.02,29.0288,18560,27.01739373418,27.0404225389313,26.7318365552643,26.7399426945368,20148.6792307179,0.0,1.0
2023-01-26,29.39,29.49,29.12,29.49,64723,27.072662865583,27.1647780845881,26.8239517742694,27.1647780845881,70263.0908324221,0.0,1.0
2023-01-27,29.24,29.39,29.2,29.28,16576,26.9344900370754,27.072662865583,26.8976439494734,26.9713361246775,17994.8548991584,0.0,1.0
2023-01-30,28.94,29.2509,28.94,29.125,25193,26.6581443800603,26.944530595947,26.6581443800603,26.8285575352196,27349.4437424287,0.0,1.0
2023-01-31,29.2606,29.2699,28.84,28.93,23070,26.9534657721905,26.962032487558,26.5660291610553,26.6489328581598,25044.721436027,0.0,1.0
2023-02-01,29.33,29.43,28.88,29.31,26521,27.01739373418,27.109508953185,26.6028752486573,26.998970690379,28791.1164804886,0.0,1.0
2023-02-02,28.98,29.49,28.9301,29.49,66809,26.6949904676623,27.1647780845881,26.6490249733788,27.1647780845881,72527.6460519953,0.0,1.0
2023-02-03,28.78,28.9425,28.5,28.5,24210,26.5107600296522,26.6604472605354,26.2528374164381,26.2528374164381,26282.3019491207,0.0,1.0
2023-02-06,28.49,28.71,28.42,28.42,20519,26.2436258945376,26.4462793763487,26.1791452412341,26.1791452412341,22275.3636387446,0.0,1.0
2023-02-07,28.83,28.85,28.43,28.55,21652,26.5568176391548,26.5752406829558,26.1883567631346,26.2988950259406,23505.3449732491,0.0,1.0
2023-02-08,28.59,28.91,28.555,28.91,17500,26.3357411135426,26.6305098143588,26.3035007868909,26.6305098143588,18997.9464729291,0.0,1.0
2023-02-09,28.4808,28.8,28.4613,28.55,13386,26.2351512943891,26.5291830734532,26.2171888266832,26.2988950259406,14531.8006563788,0.0,1.0
2023-02-10,28.57,28.65,28.3,28.3,14002,26.3173180697416,26.3910102449457,26.068606978428,26.068606978428,15200.5283722259,0.0,1.0
2023-02-13,28.72,28.7701,28.54,28.54,11767,26.4554908982492,26.5016406229707,26.2896835040401,26.2896835040401,12774.2192083975,0.0,1.0
2023-02-14,28.86,28.935,28.6001,28.81,98686,26.5844522048563,26.6535386191101,26.3450447506622,26.5383945953538,107133.219750141,0.0,1.0
2023-02-15,28.59,28.64,28.51,28.64,37533,26.3357411135426,26.3817987230452,26.2620489383386,26.3817987230452,40745.709998197,0.0,1.0
2023-02-16,28.67,28.7099,28.41,28.62,32223,26.4094332887467,26.4461872611297,26.1699337193336,26.3633756792442,34981.1902398396,0.0,1.0
2023-02-17,28.45,28.74,28.35,28.74,62041,26.2067798069356,26.4739139420502,26.1146645879305,26.4739139420502,67351.519835828,0.0,1.0
2023-02-21,28.04,28.53,28.04,28.06,19530,25.8291074090149,26.2804719821396,25.8291074090149,25.8475304528159,21201.7082637888,0.0,1.0
2023-02-22,28.12,28.21,28.01,28.21,8406,25.9027995842189,25.9857032813235,25.8014728433134,25.9857032813235,9125.52788865381,0.0,1.0
2023-02-23,28.11,28.3564,28.0059,28.21,7332,25.8935880623184,26.1205599619469,25.7976961193342,25.9857032813235,7959.59677368662,0.0,1.0
2023-02-24,27.87,27.9202,27.63,27.86,11009,25.6725115367063,25.7187533766469,25.4514350110942,25.6633000148058,11951.3367268843,0.0,1.0
2023-02-27,28.06,28.25,27.97,28.25,20658,25.8475304528159,26.0225493689255,25.7646267557114,26.0225493689255,22426.2616135868,0.0,1.0
2023-02-28,27.97,28.185,27.97,28.0117,10368,25.7646267557114,25.9626744765722,25.7646267557114,25.8030388020365,11255.4690875045,0.0,1.0
2023-03-01,28.34,28.34,28.11,28.165,20772,26.10545306603,26.10545306603,25.8935880623184,25.9442514327712,22550.0196648961,0.0,1.0
2023-03-02,28.26,28.3141,28.1907,28.3,12515,26.031760890826,26.0815952243077,25.9679250440555,26.068606978428,13586.2457204975,0.0,1.0
2023-03-03,28.62,28.7099,28.4,28.5,22595,26.3633756792442,26.4461872611297,26.1607221974331,26.2528374164381,24529.0628889046,0.0,1.0
2023-03-06,28.56,28.81,28.44,28.81,10486,26.3081065478411,26.5383945953538,26.1975682850351,26.5383945953538,11383.5695265791,0.0,1.0
2023-03-07,28.04,28.4,28.02,28.4,16568,25.8291074090149,26.1607221974331,25.8106843652139,26.1607221974331,17986.1701236279,0.0,1.0
2023-03-08,28.045,28.2542,27.94,27.94,24624,25.8337131699652,26.0264182081237,25.7369921900099,25.7369921900099,26731.7390828231,0.0,1.0
2023-03-09,27.76,28.6,27.75,28.6,11253,25.5711847958008,26.3449526354432,25.5619732739003,26.3449526354432,12216.222380564,0.0,1.0
2023-03-10,27.55,27.97,27.54,27.97,8437,25.3777428358902,25.7646267557114,25.3685313139897,25.7646267557114,9159.18139383441,0.0,1.0
2023-03-13,27.4,27.51,27.14,27.51,5661,25.2395700073826,25.3408967482882,25.0000704379695,25.3408967482882,6145.56428475722,0.0,1.0
2023-03-14,27.3767,27.76,27.3767,27.76,7971,25.2181071613544,25.5711847958008,25.2181071613544,25.5711847958008,8653.29321918386,0.0,1.0
2023-03-15,26.73,26.955,26.61,26.9,22244,24.6223980400488,24.8296572828101,24.5118597772427,24.7789939123574,24148.0183625048,0.0,1.0
2023-03-16,27.08,27.08,26.615,26.89,17320,24.9448013065665,24.9448013065665,24.516465538193,24.7697823904569,18802.5390234932,0.0,1.0
2023-03-17,26.8179,27.09,26.74,27.09,6461,24.7033673175542,24.954012828467,24.6316095619493,24.954012828467,7014.04183780541,0.0,1.0
2023-03-20,27.1132,27.2,26.9,26.9,10738,24.9753835592761,25.0553395693725,24.7789939123574,24.7789939123574,11657.1399557893,0.0,1.0
2023-03-21,27.1408,27.17,26.9801,27.1699,16726,25.0008073597215,25.027705003671,24.8527782027804,25.027612888452,18157.6944403549,0.0,1.0
2023-03-22,27.1946,27.4099,27.09,27.15,52498,25.0503653475462,25.2486894140641,24.954012828467,25.00928195987,56991.6682249046,0.0,1.0
2023-03-23,27.1961,27.375,27.15,27.36,88099,25.0517470758313,25.2165412026313,25.00928195987,25.2027239197806,95640.0049324901,0.0,1.0
2023-03-24,27.11,27.17,26.98,27.11,68356,24.972435872268,25.027705003671,24.8526860875614,24.972435872268,74207.0645202021,0.0,1.0
2023-03-27,27.0495,27.26,26.73,27.24,9106,25.0854428229434,25.2806584725572,24.7891416350497,25.2621106673682,9818.95152254278,0.18318,1.0
2023-03-28,27.1565,27.29,27.03,27.21,7193,25.1846735807043,25.3084801803406,25.0673587128841,25.2342889595848,7756.17376473209,0.0,1.0
2023-03-29,27.3727,27.415,27.2801,27.3306,5947,25.385175354797,25.4244039627717,25.2992990167721,25.3461322248742,6412.6185706745,0.0,1.0
2023-03-30,27.555,27.63,27.51,27.6,14550,25.5542385990944,25.623792868553,25.5125060374192,25.5959711607696,15689.1878599822,0.0,1.0
2023-03-31,27.588,27.6698,27.52,27.645,17931,25.5848424776562,25.6607030008791,25.5217799400137,25.6377037224447,19334.9022348688,0.0,1.0
2023-04-03,27.7589,27.84,27.66,27.7799,9707,25.7433334729959,25.8185448230371,25.6516145763365,25.7628086684443,10467.0066362094,0.0,1.0
2023-04-04,27.8608,28.04,27.825,27.86,4609,25.8378345404337,26.0040228749268,25.8046339691454,25.8370926282261,4969.8602643751,0.0,1.0
2023-04-05,27.7138,27.85,27.6906,27.71,7786,25.7015081722948,25.8278187256316,25.6799927182756,25.6979840893089,8395.60252081245,0.0,1.0
2023-04-06,27.53,27.99,27.53,27.99,22493,25.5310538426082,25.9576533619544,25.5310538426082,25.9576533619544,24254.0826484247,0.0,1.0
2023-04-10,27.67,27.72,27.5812,27.72,9219,25.6608884789309,25.7072579919034,25.5785362238919,25.7072579919034,9940.79882344852,0.0,1.0
2023-04-11,27.96,27.96,27.56,27.56,4688,25.9298316541709,25.9298316541709,25.5588755503916,25.5588755503916,5055.04554553928,0.0,1.0
2023-04-12,27.9776,28.1399,27.8,27.8,12717,25.9461537227372,26.0966691618456,25.7814492126592,25.7814492126592,13712.6736780339,0.0,1.0
2023-04-13,28.5,28.5133,28.2,28.205,21528,26.4306223942729,26.4429566847236,26.1524053164385,26.1570422677357,23213.528264584,0.0,1.0
2023-04-14,28.2,28.34,28.0291,28.26,11582,26.1524053164385,26.2822399527612,25.9939143210988,26.2080487320054,12488.8091954855,0.0,1.0
2023-04-17,28.0925,28.45,27.93,28.45,18347,26.0527108635478,26.3842528813005,25.9020099463875,26.3842528813005,19783.4728293535,0.0,1.0
2023-04-18,28.2028,28.2299,28.121,28.18,7839,26.1550020091649,26.180134285196,26.0791414859421,26.1338575112495,8452.75213982134,0.0,1.0
2023-04-19,28.1504,28.16,28.13,28.15,5959,26.1064067595699,26.1153097060606,26.0874879982771,26.1060358034661,6425.55810705386,0.0,1.0
2023-04-20,28.0574,28.2,27.96,28.17,37470,26.0201594654412,26.1524053164385,25.9298316541709,26.124583608655,40403.7023445726,0.0,1.0
2023-04-21,27.74,28.0399,27.66,28.0399,21379,25.7258057970923,26.0039301359008,25.6516145763365,26.0039301359008,23052.8623545402,0.0,1.0
2023-04-24,27.8335,27.9834,27.63,27.63,6432,25.8125167863507,25.951532586242,25.623792868553,25.623792868553,6935.59149934058,0.0,1.0
2023-04-25,27.72,27.98,27.57,27.98,67627,25.7072579919034,25.9483794593599,25.5681494529861,25.9483794593599,72921.8355606195,0.0,1.0
2023-04-26,27.56,27.792,27.47,27.47,11079,25.5588755503916,25.7740300905836,25.4754104270413,25.4754104270413,11946.4269622504,0.0,1.0
2023-04-27,28.005,28.005,27.75,27.7688,8664,25.9715642158461,25.9715642158461,25.7350796996868,25.7525146365644,9342.34526590278,0.0,1.0
2023-04-28,27.882,27.9099,27.755,27.9,10610,25.857495213934,25.8833694021726,25.739716650984,25.874188238604,11440.7067487567,0.0,1.0
2023-05-01,27.8368,28.1,27.8368,28.02,29018,25.8155771742069,26.0596662904937,25.8155771742069,25.9854750697378,31289.9555547054,0.0,1.0
2023-05-02,27.7475,27.8,27.49,27.68,7380,25.7327612240382,25.7814492126592,25.4939582322303,25.6701623815254,7957.81487331054,0.0,1.0
2023-05-03,27.9019,27.9599,27.77,27.92,5637,25.875950280097,25.929738915145,25.7536275048758,25.892736043793,6078.34721420752,0.0,1.0
2023-05-04,27.8439,27.966,27.8439,27.966,1995,25.822161645049,25.9353959957276,25.822161645049,25.9353959957276,2151.19792306972,0.0,1.0
2023-05-05,28.0917,28.1199,27.87,28.07,3409,26.0519689513402,26.0781213566567,25.8463665308206,26.0318445827102,3675.90662643844,0.0,1.0
2023-05-08,28.1056,28.32,28.02,28.32,28366,26.0648596759466,26.2636921475723,25.9854750697378,26.2636921475723,30586.9074114264,0.0,1.0
2023-05-09,28.0733,28.1399,28.07,28.1299,9278,26.0349049705664,26.0966691618456,26.0318445827102,26.0873952592512,10004.4182106471,0.0,1.0
2023-05-10,28.04,28.1716,28.0,28.1716,15159,26.0040228749268,26.1260674330702,25.9669272645488,26.1260674330702,16345.869331235,0.0,1.0
2023-05-11,27.7801,28.2,27.73,28.2,4993,25.7629941464962,26.1524053164385,25.7165318944978,26.1524053164385,5383.92542851485,0.0,1.0
2023-05-12,27.6749,27.855,27.64,27.855,15777,25.6654326912022,25.8324556769289,25.6330667711475,25.8324556769289,17012.2554547725,0.0,1.0
2023-05-15,27.9098,27.95,27.72,27.75,15308,25.8832766631466,25.9205577515764,25.7072579919034,25.7350796996868,16506.5352412789,0.0,1.0
2023-05-16,27.627,28.04,27.627,28.04,18630,25.6210106977747,26.0040228749268,25.6210106977747,26.0040228749268,20088.6302289669,0.0,1.0
2023-05-17,27.715,27.7461,27.5802,27.64,5072,25.7026210406061,25.731462877675,25.5776088336325,25.6330667711475,5469.11070967901,0.0,1.0
2023-05-18,27.6,27.64,27.4625,27.61,7731,25.5959711607696,25.6330667711475,25.4684550000955,25.6052450633641,8336.29631240702,0.0,1.0
2023-05-19,27.7016,27.7499,27.39,27.625,7783,25.6901940111295,25.7349869606609,25.4012192062855,25.6191559172558,8392.36763671762,0.0,1.0
2023-05-22,27.745,27.8,27.7201,27.7899,9569,25.7304427483896,25.7814492126592,25.7073507309293,25.7720825710388,10318.2019678467,0.0,1.0
2023-05-23,27.4234,27.72,27.36,27.72,22362,25.432194040951,25.7072579919034,25.373397498502,25.7072579919034,24112.82604295,0.0,1.0
2023-05-24,27.2039,27.439,27.17,27.439,7161,25.2286318790022,25.4466613289984,25.1971933492069,25.4466613289984,7721.66833438709,0.0,1.0
2023-05-25,27.0234,27.34,26.88,27.34,12854,25.0612379371718,25.3548496933131,24.9282501739669,25.3548496933131,13860.4000516983,0.0,1.0
2023-05-26,27.2384,27.265,26.91,26.91,7038,25.2606268429531,25.2852954238544,24.9560718817503,24.9560718817503,7589.0380864986,0.0,1.0
2023-05-30,27.1409,27.3373,27.13,27.16,14334,25.1702062926569,25.3523457396125,25.1600977388289,25.1879194466124,15456.2762051536,0.0,1.0
2023-05-31,27.033,27.4,26.89,27.4,8494,25.0701408836625,25.4104931088799,24.9375240765614,25.4104931088799,9159.03516719508,0.0,1.0
2023-06-01,27.355,27.4069,26.81,26.81,8539,25.3687605472048,25.4168921016701,24.8633328558055,24.8633328558055,9207.55842861771,0.0,1.0
2023-06-02,27.635,27.6599,27.57,27.5901,4789,25.6284298198503,25.6515218373105,25.5681494529861,25.586789997201,5163.9533100656,0.0,1.0
2023-06-05,27.585,28.15,27.12,27.6162,20099,25.5820603068779,26.1060358034661,25.1508238362345,25.6109948829726,21672.645140741,0.0,1.0
2023-06-06,27.6781,27.8,27.557,27.8,21289,25.6684003400325,25.7814492126592,25.5560933796133,25.7814492126592,22955.8158316949,0.0,1.0
2023-06-07,27.5695,27.82,27.48,27.48,20274,25.5676857578564,25.7999970178482,25.4846843296358,25.4846843296358,21861.3467129401,0.0,1.0
2023-06-08,27.745,27.8192,27.5,27.5,15293,25.7304427483896,25.7992551056406,25.5032321348248,25.5032321348248,16490.3608208046,0.0,1.0
2023-06-09,27.7369,27.965,27.7369,27.92,31562,25.722930887288,25.9344686054682,25.722930887288,25.892736043793,34033.1372671311,0.0,1.0
2023-06-12,27.88,27.89,27.65,27.65,21681,25.8556404334151,25.8649143360095,25.642340673742,25.642340673742,23378.5073534208,0.0,1.0
2023-06-13,27.97,28.03,27.88,28.03,19078,25.9391055567654,25.9947489723323,25.8556404334151,25.9947489723323,20571.7062537966,0.0,1.0
2023-06-14,28.0442,28.1999,27.98,28.18,25007,26.0079179140165,26.1523125774125,25.9483794593599,26.1338575112495,26964.915519902,0.0,1.0
2023-06-15,28.3392,28.35,28.13,28.14,22949,26.2814980405537,26.2915138553557,26.0874879982771,26.0967619008716,24745.7850308406,0.0,1.0
2023-06-16,28.1819,28.3199,28.1819,28.3,7984,26.1356195527425,26.2635994085463,26.1356195527425,26.2451443423833,8609.104871072,0.0,1.0
2023-06-20,28.1055,28.1101,28.0,28.0418,54281,26.0647669369206,26.0690329321141,25.9669272645488,26.0056921773938,58530.9145173673,0.0,1.0
2023-06-21,27.9047,27.99,27.77,27.99,5802,25.8785469728234,25.9576533619544,25.7536275048758,25.9576533619544,6256.26583942383,0.0,1.0
2023-06-22,27.85,27.87,27.63,27.63,26571,25.8278187256316,25.8463665308206,25.623792868553,25.623792868553,28651.3684280128,0.0,1.0
2023-06-23,27.26,27.42,27.04,27.42,32101,25.6048555594551,25.7551408452039,25.3982132915505,25.7551408452039,34176.0670341631,0.34958,1.0
2023-06-26,27.3648,27.4205,27.13,27.13,22498,25.7032924216206,25.7556104867219,25.4827487647842,25.4827487647842,23952.3116455749,0.0,1.0
2023-06-27,27.46,27.4899,27.34,27.37,4821,25.7927121666411,25.8207967294154,25.6799982023295,25.7081766934074,5132.63820976606,0.0,1.0
2023-06-28,27.365,27.44,27.345,27.3819,6075,25.7034802782277,25.7739265059225,25.6846946175091,25.719354161535,6467.69905088754,0.0,1.0
2023-06-29,27.39,27.43,27.31,27.38,14422,25.726962354126,25.7645336755632,25.6518197112516,25.7175695237667,15354.264314716,0.0,1.0
2023-06-30,27.68,27.71,27.41,27.41,14040,25.9993544345457,26.0275329256236,25.7457480148446,25.7457480148446,14947.571139829,0.0,1.0
2023-07-03,27.9357,27.99,27.87,27.99,5966,26.2395291068331,26.2905321756841,26.1778182113725,26.2905321756841,6351.65309260823,0.0,1.0
2023-07-05,27.5969,27.87,27.57,27.7499,50934,25.9213000142599,26.1778182113725,25.8960333005934,26.0650103187573,54226.4664128241,0.0,1.0
2023-07-06,27.39,27.79,27.225,27.79,23363,25.726962354126,26.1026755684981,25.5719806531975,26.1026755684981,24873.2268190758,0.0,1.0
2023-07-07,27.61,27.65,27.12,27.12,13461,25.9336046220306,25.9711759434678,25.4733559344249,25.4733559344249,14331.1435265839,0.0,1.0
2023-07-10,27.5449,27.6,27.39,27.48,17998,25.8724572963916,25.9242117916713,25.726962354126,25.8114978273597,19161.4234597323,0.0,1.0
2023-07-11,27.64,27.6999,27.54,27.695,13007,25.9617831131085,26.0180461669607,25.8678548095155,26.0134436800847,13847.7961407233,0.0,1.0
2023-07-12,28.175,28.27,28.0,28.0,76326,26.4642995373311,26.5535314257445,26.2999250060434,26.2999250060434,81259.8514828054,0.0,1.0
2023-07-13,28.36,28.39,28.09,28.09,15675,26.6380668989782,26.6662453900561,26.3844604792771,26.3844604792771,16688.2605140185,0.0,1.0
2023-07-14,28.29,28.38,28.2534,28.38,42315,26.5723170864631,26.6568525596968,26.5379393273481,26.6568525596968,45050.3185742068,0.0,1.0
2023-07-17,28.3699,28.3999,28.28,28.28,14012,26.6473658010339,26.6755442921118,26.5629242561038,26.5629242561038,14917.7611688948,0.0,1.0
2023-07-18,28.53,28.611,28.43,28.43,11985,26.7977450150863,26.8738269409967,26.7038167114933,26.7038167114933,12759.7322016275,0.0,1.0
2023-07-19,28.5429,28.79,28.5,28.79,7242,26.8098617662498,27.0419586044282,26.7695665240084,27.0419586044282,7710.13605374939,0.0,1.0
2023-07-20,28.4568,28.75,28.38,28.41,14795,26.7289894968563,27.004387282991,26.6568525596968,26.6850310507747,15751.3757132314,0.0,1.0
2023-07-21,28.325,28.53,28.29,28.4,15167,26.6051919927207,26.7977450150863,26.5723170864631,26.6756382204154,16147.4224699277,0.0,1.0
2023-07-24,28.4437,28.47,28.33,28.38,11347,26.7166848890856,26.7413880329305,26.6098884079003,26.6568525596968,12080.4907210569,0.0,1.0
2023-07-25,28.52,28.55,28.41,28.41,5135,26.788352184727,26.8165306758049,26.6850310507747,26.6850310507747,5466.93574095597,0.0,1.0
2023-07-26,28.5862,28.72,28.2,28.5399,20139,26.8505327217056,26.9762087919131,26.4877816132294,26.807043917142,21440.8215943743,0.0,1.0
2023-07-27,28.2871,28.62,28.28,28.58,17655,26.5695931656589,26.8822804883201,26.5629242561038,26.8447091668828,18796.2513157892,0.0,1.0
2023-07-28,28.5,28.6599,28.28,28.28,14005,26.7695665240084,26.9197578814537,26.5629242561038,26.5629242561038,14910.3086761613,0.0,1.0
2023-07-31,28.8,28.8,28.51,28.53,73331,27.0513514347875,27.0513514347875,26.7789593543677,26.7977450150863,78071.2492346721,0.0,1.0
2023-08-01,28.37,28.76,28.345,28.76,11328,26.6474597293375,27.0137801133503,26.6239776534393,27.0137801133503,12060.2625264945,0.0,1.0
2023-08-02,27.92,28.0839,27.8801,28.0813,13245,26.224782363169,26.3787308527579,26.1873049700354,26.3762887168645,14101.1808936634,0.0,1.0
2023-08-03,27.87,27.982,27.8,27.84,24650,26.1778182113725,26.2830179113966,26.1120683988574,26.1496397202946,26243.4208402267,0.0,1.0
2023-08-04,27.91,28.1799,27.89,28.0811,13766,26.2153895328097,26.4689020242072,26.1966038720911,26.3761008602573,14655.8592814021,0.0,1.0
2023-08-07,28.0,28.076,27.91,28.0204,27900,26.2999250060434,26.3713105167741,26.2153895328097,26.3190863799764,29703.5067522242,0.0,1.0
2023-08-08,27.8175,27.8261,27.65,27.745,15217,26.1285058519861,26.1365836860951,25.9711759434678,26.0604078318812,16200.6545608816,0.0,1.0
2023-08-09,27.7557,27.8405,27.71,27.8405,31876,26.0704581603657,26.1501093618125,26.0275329256236,26.1501093618125,33936.5226248709,0.0,1.0
2023-08-10,27.7557,28.0525,27.7557,27.77,15156,26.0704581603657,26.3492373654297,26.0704581603657,26.0838899077794,16135.7114099179,0.0,1.0
2023-08-11,27.69,28.05,27.6,28.05,3173,26.008747264905,26.3468891578399,25.9242117916713,26.3468891578399,3378.10849192859,0.0,1.0
2023-08-14,27.5303,27.5599,27.39,27.39,28377,25.858743764067,25.8865465419305,25.726962354126,25.726962354126,30211.3408999235,0.0,1.0
2023-08-15,27.24,27.4999,27.24,27.27,64004,25.5860698987365,25.8301895597747,25.5860698987365,25.6142483898144,68141.334988149,0.0,1.0
2023-08-16,26.88,27.4095,26.88,27.351,23650,25.2479280058016,25.7452783733266,25.2479280058016,25.6903303157247,25178.7790211507,0.0,1.0
2023-08-17,26.8812,27.1199,26.71,27.04,35084,25.2490551454448,25.4732620061213,25.0882498896935,25.3982132915505,37351.8935804671,0.0,1.0
2023-08-18,27.0361,27.43,26.96,27.43,8294,25.3945500877103,25.7645336755632,25.3230706486761,25.7645336755632,8830.13924741749,0.0,1.0
2023-08-21,26.7702,27.1132,26.75,26.88,21758,25.1447947284565,25.4669688097805,25.1258212111307,25.2479280058016,23164.4766994586,0.0,1.0
2023-08-22,27.0388,27.21,26.94,26.94,8504,25.3970861519073,25.5578914076586,25.3042849879574,25.3042849879574,9053.71402942348,0.0,1.0
2023-08-23,27.25,27.25,27.07,27.1201,10264,25.5954627290958,25.5954627290958,25.4263917826284,25.4734498627285,10927.4836309975,0.0,1.0
2023-08-24,26.935,27.25,26.935,27.06,10161,25.2995885727778,25.5954627290958,25.2995885727778,25.4169989522691,10817.8255236326,0.0,1.0
2023-08-25,27.1974,27.1974,27.08,27.0801,9290,25.5460564414059,25.5460564414059,25.4357846129877,25.4358785412913,9890.5224992173,0.0,1.0
2023-08-28,27.2232,27.25,27.2232,27.24,9374,25.5702899437329,25.5954627290958,25.5702899437329,25.5860698987365,9979.95241201969,0.0,1.0
2023-08-29,27.64,27.6999,27.15,27.15,16488,25.9617831131085,26.0180461669607,25.5015344255028,25.5015344255028,17553.8143129274,0.0,1.0
2023-08-30,27.7368,27.79,27.68,27.7231,65364,26.0527057109866,26.1026755684981,25.9993544345457,26.0398375333943,69589.2478620925,0.0,1.0
2023-08-31,27.68,27.7899,27.6411,27.7398,5856,25.9993544345457,26.1025816401945,25.9628163244481,26.0555235600944,6234.54249250987,0.0,1.0
2023-09-01,27.73,27.8797,27.36,27.84,19601,26.0463185863422,26.186929256821,25.6987838630481,26.1496397202946,20868.0442957114,0.0,1.0
2023-09-05,27.91,28.1599,27.6801,27.91,9877,26.2153895328097,26.4501163634886,25.9994483628493,26.2153895328097,10515.467247015,0.0,1.0
2023-09-06,27.6166,27.6166,27.5,27.5786,12402,25.9398038900678,25.9398038900678,25.8302834880783,25.9041111347024,13203.6878401822,0.0,1.0
2023-09-07,27.513,27.513,27.43,27.47,6323,25.8424941675454,25.8424941675454,25.7645336755632,25.8021049970004,6731.73022201842,0.0,1.0
2023-09-08,27.8248,27.8248,27.503,27.71,8900,26.1353626181484,26.1353626181484,25.8331013371861,26.0275329256236,9475.31218977763,0.0,1.0
2023-09-11,27.6724,27.7189,27.58,27.6682,13495,25.9922158834727,26.0358925446434,25.9054261309527,25.9882708947218,14367.3413484324,0.0,1.0
2023-09-12,27.6194,27.7289,27.52,27.53,3227,25.9424338825684,26.0452853750027,25.8490691487969,25.8584619791562,3435.59915015869,0.0,1.0
2023-09-13,27.48,27.6632,27.4701,27.6117,6357,25.8114978273597,25.9835744795421,25.802198925304,25.9352014031917,6767.928043867,0.0,1.0
2023-09-14,27.8,27.85,27.68,27.76,6066,26.1120683988574,26.1590325506539,25.9993544345457,26.0744970774201,6458.11727451583,0.0,1.0
2023-09-15,27.7,27.88,27.7,27.85,5132,26.0181400952643,26.1872110417318,26.0181400952643,26.1590325506539,5463.74181549874,0.0,1.0
2023-09-18,27.6481,27.74,27.635,27.74,14922,25.9693913056996,26.0557114167015,25.9570866979289,26.0557114167015,15886.5852242541,0.0,1.0
2023-09-19,27.6442,27.83,27.57,27.82,10690,25.9657281018594,26.1402468899353,25.8960333005934,26.130854059576,11381.0210459239,0.0,1.0
2023-09-20,27.601,27.8301,27.601,27.83,2915,25.9251510747073,26.1403408182389,25.9251510747073,26.1402468899353,3103.43090260693,0.0,1.0
2023-09-21,27.3446,27.4,27.2807,27.4,8876,25.6843189042948,25.7363551844853,25.6242987182988,25.7363551844853,9449.76078611978,0.0,1.0
2023-09-22,27.32,27.51,27.11,27.11,4050,25.6808001293107,25.85940013021,25.4834001283167,25.4834001283167,4308.5106166032,0.020853765,1.0
2023-09-25,27.1885,27.31,26.94,26.94,23739,25.5571901286883,25.6714001292633,25.3236001275121,25.3236001275121,25254.255191986,0.0,1.0
2023-09-26,27.02,27.1288,26.93,27.03,11606,25.3988001278907,25.5010721284057,25.3142001274647,25.408200127938,12346.8084484684,0.0,1.0
2023-09-27,26.62,27.068,26.62,27.0662,3271,25.0228001259974,25.4439201281179,25.0228001259974,25.4422281281094,3479.78721652077,0.0,1.0
2023-09-28,27.1,27.139,27.0109,27.0109,5108,25.4740001282694,25.510660128454,25.3902461278476,25.3902461278476,5434.04252582942,0.0,1.0
2023-09-29,26.9478,27.2265,26.9478,27.2265,1651,25.330932127549,25.5929101288681,25.330932127549,25.5929101288681,1756.38296987948,0.0,1.0
2023-10-02,26.7316,26.97,26.7316,26.97,1530,25.1277041265257,25.351800127654,25.1277041265257,25.351800127654,1627.65956627232,0.0,1.0
2023-10-03,26.3,26.6,26.2801,26.52,6424,24.7220001244828,25.0040001259028,24.7032941243886,24.9288001255241,6834.04251878,0.0,1.0
2023-10-04,26.377,26.468,26.115,26.18,10828,24.7943801248473,24.879920125278,24.5481001236072,24.6092001239148,11519.1488781678,0.0,1.0
2023-10-05,26.337,26.5,26.19,26.5,4681,24.7567801246579,24.9100001254295,24.6186001239622,24.9100001254295,4979.78720896781,0.0,1.0
2023-10-06,26.5248,26.5463,25.96,26.26,33500,24.9333121255468,24.9535221256486,24.4024001228735,24.6844001242935,35638.2976928908,0.0,1.0
2023-10-09,26.65,26.6885,26.35,26.57,89876,25.0510001261394,25.0871901263217,24.7690001247195,24.9758001257608,95612.7654760075,0.0,1.0
2023-10-10,26.88,26.9852,26.7,26.7,13240,25.2672001272281,25.366088127726,25.0980001263761,25.0980001263761,14085.1063120559,0.0,1.0
2023-10-11,26.87,26.9594,26.78,26.9313,3224,25.2578001271807,25.3418361276039,25.1732001267547,25.3154221274709,3429.78721677253,0.0,1.0
2023-10-12,26.744,26.88,26.361,26.88,9720,25.1393601265843,25.2672001272281,24.7793401247715,25.2672001272281,10340.4254798477,0.0,1.0
2023-10-13,26.8,26.8479,26.63,26.74,12441,25.1920001268494,25.2370261270761,25.0322001260448,25.1356001265654,13235.1063163359,0.0,1.0
2023-10-16,26.9793,26.9899,26.8,26.8163,35731,25.3605421276981,25.3705061277482,25.1920001268494,25.2073221269266,38011.701936259,0.0,1.0
2023-10-17,27.0303,27.08,26.97,27.0,10717,25.4084821279395,25.4552001281747,25.351800127654,25.380000127796,11401.0637723794,0.0,1.0
2023-10-18,26.945,27.0401,26.9,27.04,10954,25.3283001275357,25.4176941279858,25.2860001273227,25.4176001279854,11653.1914306843,0.0,1.0
2023-10-19,26.83,27.09,26.571,26.8201,24675,25.2202001269914,25.464600128222,24.9767401257655,25.2108941269445,26249.9998678232,0.0,1.0
2023-10-20,26.6193,26.905,26.441,26.905,11245,25.0221421259941,25.2907001273464,24.8545401251502,25.2907001273464,11962.7658972106,0.0,1.0
2023-10-23,26.4102,26.595,26.32,26.32,8460,24.8255881250044,24.9993001258791,24.7408001245775,24.7408001245775,8999.99995468226,0.0,1.0
2023-10-24,26.5251,26.5999,26.322,26.5999,14316,24.9335941255483,25.0039061259023,24.7426801245869,25.0039061259023,15229.7871573559,0.0,1.0
2023-10-25,26.37,26.4563,26.21,26.44,5974,24.7878001248141,24.8689221252226,24.6374001240568,24.8536001251455,6355.31911693521,0.0,1.0
2023-10-26,26.1781,26.2735,26.1567,26.22,2532,24.6074141239058,24.6970901243574,24.5872981238045,24.6468001241042,2693.61700771342,0.0,1.0
2023-10-27,26.1993,26.35,26.196,26.35,2431,24.6273421240062,24.7690001247195,24.6242401239906,24.7690001247195,2586.1701997438,0.0,1.0
2023-10-30,26.26,26.32,26.1675,26.17,9374,24.6844001242935,24.7408001245775,24.5974501238557,24.5998001238675,9972.34037531813,0.0,1.0
2023-10-31,26.28,26.3199,26.24,26.2872,13748,24.7032001243882,24.740706124577,24.6656001241988,24.7099681244222,14625.5318412496,0.0,1.0
2023-11-01,26.4601,26.5,26.32,26.4096,9480,24.8724941252406,24.9100001254295,24.7408001245775,24.8250241250016,10085.1063321971,0.0,1.0
2023-11-02,26.66,26.8499,26.65,26.8499,16928,25.0604001261868,25.2389061270856,25.0510001261394,25.2389061270856,18008.5105476195,0.0,1.0
2023-11-03,26.715,26.8263,26.65,26.76,16466,25.1121001264471,25.2167221269739,25.0510001261394,25.1544001266601,17517.0211883922,0.0,1.0
2023-11-06,26.7988,26.8599,26.66,26.66,24527,25.1908721268437,25.2483061271329,25.0604001261868,25.0604001261868,26092.5530601054,0.0,1.0
2023-11-07,26.5406,26.78,26.5406,26.78,7478,24.9481641256216,25.1732001267547,24.9481641256216,25.1732001267547,7955.31910887872,0.0,1.0
2023-11-08,26.4217,26.63,26.281,26.63,12727,24.8363981250588,25.0322001260448,24.7041401243929,25.0322001260448,13539.3616339529,0.0,1.0
2023-11-09,26.351,26.5994,26.33,26.34,14162,24.7699401247242,25.0034361258999,24.7502001246248,24.7596001246721,15065.9573709468,0.0,1.0
2023-11-10,26.37,26.54,26.21,26.21,16765,24.7878001248141,24.9476001256188,24.6374001240568,24.6374001240568,17835.1062931735,0.0,1.0
2023-11-13,26.5543,26.72,26.07,26.21,19094,24.9610421256865,25.1168001264707,24.5058001233942,24.6374001240568,20312.7658551658,0.0,1.0
2023-11-14,26.9365,26.9899,26.63,26.63,9789,25.3203101274955,25.3705061277482,25.0322001260448,25.0322001260448,10413.8297347972,0.0,1.0
2023-11-15,26.9243,27.0,26.88,27.0,13070,25.3088421274377,25.380000127796,25.2672001272281,25.380000127796,13904.2552491368,0.0,1.0
2023-11-16,26.65,26.97,26.63,26.91,4948,25.0510001261394,25.351800127654,25.0322001260448,25.2954001273701,5263.82976072906,0.0,1.0
2023-11-17,26.84,26.8999,26.63,26.63,17150,25.2296001270387,25.2859061273222,25.0322001260448,25.0322001260448,18244.6807591963,0.0,1.0
2023-11-20,26.9996,27.0499,26.76,26.76,6700,25.3796241277942,25.4269061280322,25.1544001266601,25.1544001266601,7127.65953857813,0.0,1.0
2023-11-21,26.83,27.0499,26.83,26.87,12174,25.2202001269914,25.4269061280322,25.2202001269914,25.2578001271807,12951.0637645747,0.0,1.0
2023-11-22,26.8549,26.9999,26.7101,26.9375,39271,25.2436061271093,25.3799061277956,25.1074941264239,25.3212501275002,41777.6593641048,0.0,1.0
2023-11-24,26.9614,27.0053,26.7,26.7,1420,25.3437161276133,25.3849821278211,25.0980001263761,25.0980001263761,1510.63829026582,0.0,1.0
2023-11-27,26.8846,26.9999,26.75,26.8,19265,25.2715241272498,25.3799061277956,25.1450001266127,25.1920001268494,20494.6807478669,0.0,1.0
2023-11-28,27.0656,27.1,26.65,26.94,85172,25.4416641281065,25.4740001282694,25.0510001261394,25.3236001275121,90608.5101820565,0.0,1.0
2023-11-29,27.0845,27.1995,27.02,27.0701,7847,25.459430128196,25.5675301287403,25.3988001278907,25.4458941281278,8347.87229839145,0.0,1.0
2023-11-30,26.9735,27.17,26.93,27.15,24385,25.3550901276706,25.5398001286007,25.3142001274647,25.521000128506,25941.4892310788,0.0,1.0
2023-12-01,27.2599,27.34,26.98,26.98,19317,25.6243061290262,25.6996001294053,25.3612001277014,25.3612001277014,20549.9998965245,0.0,1.0
2023-12-04,26.9879,27.2,26.89,27.19,7778,25.3686261277388,25.5680001287427,25.2766001272754,25.5586001286953,8274.4680434419,0.0,1.0
2023-12-05,26.86,27.0599,26.35,26.81,45842,25.2484001271334,25.4363061280796,24.7690001247195,25.2014001268967,48768.0848608208,0.0,1.0
2023-12-06,26.6806,26.99,26.6806,26.99,30425,25.0797641262843,25.3706001277487,25.0797641262843,25.3706001277487,32367.0211136179,0.0,1.0
2023-12-07,26.77,26.79,26.58,26.58,52421,25.1638001267074,25.1826001268021,24.9852001258081,24.9852001258081,55767.0209957918,0.0,1.0
2023-12-08,26.792,26.9,26.57,26.79,12135,25.1844801268115,25.2860001273227,24.9758001257608,25.1826001268021,12909.5744030815,0.0,1.0
2023-12-11,26.7849,26.8451,26.56,26.56,41909,25.1778061267779,25.2343941270629,24.9664001257134,24.9664001257134,44584.0423286973,0.0,1.0
2023-12-12,26.6859,26.6859,26.51,26.66,75822,25.0847461263094,25.0847461263094,24.9194001254768,25.0604001261868,80661.7017215031,0.0,1.0
2023-12-13,27.0828,27.0828,26.5847,26.66,23777,25.4578321281879,25.4578321281879,24.9896181258304,25.0604001261868,25294.6807236974,0.0,1.0
2023-12-14,27.5529,27.5529,27.42,27.53,21369,25.899726130413,25.899726130413,25.774800129784,25.8782001303046,22732.9786089368,0.0,1.0
2023-12-15,27.4046,27.62,27.35,27.62,23557,25.7603241297111,25.9628001307306,25.7090001294527,25.9628001307306,25060.6381716844,0.0,1.0
2023-12-18,27.474,27.7212,27.32,27.66,10679,25.8255601300396,26.0579281312096,25.6808001293107,26.0004001309199,11360.638240668,0.0,1.0
2023-12-19,27.72,27.8131,27.51,27.724,11635,26.0568001312039,26.1443141316446,25.85940013021,26.0605601312229,12377.6595121428,0.0,1.0
2023-12-20,27.5025,27.9474,27.45,27.45,11775,25.8523501301745,26.2705561322803,25.803000129926,25.803000129926,12526.5956816056,0.0,1.0
2023-12-21,27.76,27.8071,27.6685,27.75,5538,26.0944001313933,26.1386741316162,26.0083901309602,26.0850001313459,5891.48933203667,0.0,1.0
2023-12-22,27.4098,27.5801,27.36,27.37,12302,26.1815839286323,26.3442528916691,26.1340154356244,26.1435673418509,12879.1046607093,0.44294872,1.0
2023-12-26,27.5408,27.66,27.35,27.35,59165,26.306713900199,26.4205726224186,26.124463529398,26.124463529398,61940.5159527612,0.0,1.0
2023-12-27,27.6247,27.76,27.46,27.76,10041,26.3868543934391,26.5160916846833,26.2295344978892,26.5160916846833,10512.037871743,0.0,1.0
2023-12-28,27.4679,27.7399,27.4679,27.65,7388,26.2370805038081,26.4968923531681,26.2370805038081,26.4110207161921,7734.58179428713,0.0,1.0
2023-12-29,27.4901,27.62,27.23,27.62,18162,26.2582857356308,26.3823649975127,26.0098406546803,26.3823649975127,19014.0057590475,0.0,1.0
2024-01-02,27.2257,27.47,27.11,27.11,22760,26.0057333350029,26.2390864041156,25.8952177799627,25.8952177799627,23827.7046071976,0.0,1.0
2024-01-03,26.9179,27.25,26.9179,27.18,19037,25.7117256613522,26.0289444671333,25.7117256613522,25.962081123548,19930.0532779973,0.0,1.0
2024-01-04,27.038,27.1929,27.0301,27.05,28542,25.8264440551321,25.9744030825801,25.8188980492132,25.8379063426038,29880.9466124179,0.0,1.0
2024-01-05,27.2291,27.52,27.1101,27.3,24248,26.0089809831199,26.286845935248,25.8953132990249,26.0767039982656,25385.5088451374,0.0,1.0
2024-01-08,27.22,27.325,27.0206,27.0206,20141,26.0002887484538,26.1005837638318,25.809823738298,25.809823738298,21085.8435190495,0.0,1.0
2024-01-09,27.16,27.2,27.0187,27.2,33558,25.942977311095,25.9811849360009,25.808008876115,25.9811849360009,35132.2544467634,0.0,1.0
2024-01-10,27.0901,27.26,26.98,27.26,44396,25.876209486572,26.0384963733597,25.7710429990185,26.0384963733597,46478.6807443384,0.0,1.0
2024-01-11,27.0919,27.13,26.89,26.89,4740,25.8779288296928,25.9143215924156,25.6850758429803,25.6850758429803,4962.36027408243,0.0,1.0
2024-01-12,27.2521,27.41,27.171,27.3228,13038,26.0309503674408,26.1817749667568,25.9534844079441,26.098482344462,13649.6314880774,0.0,1.0
2024-01-16,26.8213,27.0935,26.7399,27.0069,53350,25.6194542472045,25.879457134689,25.541701730521,25.7967376267678,55852.725869683,0.0,1.0
2024-01-17,26.5039,26.59,26.4256,26.44,4598,25.3162767435763,25.3985186561862,25.241485317823,25.2552400627891,4813.69884815001,0.0,1.0
2024-01-18,26.875,27.07,26.6855,26.6855,43204,25.6707479836406,25.8570101550568,25.489739360649,25.489739360649,45230.7622956662,0.0,1.0
2024-01-19,27.28,27.29,26.6751,26.8,3086,26.0576001858127,26.0671520920391,25.4798053781734,25.5991086869421,3230.76873540472,0.0,1.0
2024-01-22,27.1712,27.38,26.84,26.975,44563,25.9536754460687,26.1531192480774,25.637316311848,25.7662670459053,46653.5149565265,0.0,1.0
2024-01-23,27.13,27.25,27.0001,27.05,14610,25.9143215924156,26.0289444671333,25.7902423305338,25.8379063426038,15295.3762878364,0.0,1.0
2024-01-24,27.04,27.42,27.04,27.42,12199,25.8283544363774,26.1913268729833,25.8283544363774,26.1913268729833,12771.2727813358,0.0,1.0
2024-01-25,27.23,27.28,27.0475,27.0499,7309,26.0098406546803,26.0576001858127,25.8355183660472,25.8378108235416,7651.87578971911,0.0,1.0
2024-01-26,27.1893,27.39,27.0,27.3506,28413,25.9709643963386,26.1626711543039,25.7901468114715,26.1250366437716,29745.8950353384,0.0,1.0
2024-01-29,27.22,27.67,27.131,27.67,14173,26.0002887484538,26.430124528645,25.9152767830383,26.430124528645,14837.8759840866,0.0,1.0
2024-01-30,27.61,27.67,27.3211,27.67,14064,26.3728130912862,26.430124528645,26.0968585204035,26.430124528645,14723.7626360117,0.0,1.0
2024-01-31,27.168,27.4866,27.168,27.4866,3050,25.9506188360762,26.2549425684516,25.9506188360762,26.2549425684516,3193.07992319651,0.0,1.0
2024-02-01,27.3866,27.45,27.2413,27.35,6850,26.1594235061869,26.2199825916627,26.0206343087162,26.124463529398,7171.34343406427,0.0,1.0
2024-02-02,27.05,27.42,27.05,27.17,6844,25.8379063426038,26.1913268729833,25.8379063426038,25.9525292173215,7165.06196536293,0.0,1.0
2024-02-05,27.13,27.23,26.95,27.23,7905,25.9143215924156,26.0098406546803,25.7423872803391,26.0098406546803,8275.83501405521,0.0,1.0
2024-02-06,27.1343,27.2199,26.91,27.1896,6407,25.918428912093,26.0001932293916,25.7041796554333,25.9712509535254,6707.56166161312,0.0,1.0
2024-02-07,27.2957,27.58,26.73,26.73,17727,26.0725966785882,26.3441573726068,25.5322453433568,25.5322453433568,18558.5992781982,0.0,1.0
2024-02-08,27.4869,27.5316,27.29,27.33,6216,26.2552291256384,26.2979261464707,26.0671520920391,26.105359716945,6507.60157461949,0.0,1.0
2024-02-09,27.32,27.5684,27.32,27.4535,15258,26.0958078107186,26.3330771613841,26.0958078107186,26.2233257588419,15973.7749075843,0.0,1.0
2024-02-12,27.69,27.96,27.35,27.51,19430,26.449228341098,26.7071298092127,26.124463529398,26.2772940290215,20341.4894779371,0.0,1.0
2024-02-13,27.2276,27.89,26.9,27.3699,5780,26.007548197186,26.6402664656274,25.6946277492068,26.1434718227886,6051.14818231993,0.0,1.0
2024-02-14,27.5327,27.78,27.11,27.4669,20644,26.2989768561556,26.5351954971362,25.8952177799627,26.2361253131854,21612.4399785143,0.0,1.0
2024-02-15,27.7359,27.7359,27.47,27.7008,14210,26.4930715906775,26.4930715906775,26.2390864041156,26.4595443998226,14876.611707745,0.0,1.0
2024-02-16,27.6584,27.83,27.6584,27.78,10792,26.4190443174223,26.5829550282686,26.4190443174223,26.5351954971362,11298.2683708645,0.0,1.0
2024-02-20,27.5053,27.7,27.27,27.38,14286,26.2728046330951,26.4587802473245,26.0480482795862,26.1531192480774,14956.1769779624,0.0,1.0
2024-02-21,27.4868,27.785,27.4868,27.649,28365,26.2551336065761,26.5399714502495,26.2551336065761,26.4100655255695,29695.6432857275,0.0,1.0
2024-02-22,27.86,27.9767,27.66,27.82,17121,26.611610746948,26.7230814926109,26.4205726224186,26.5734031220421,17924.1709393598,0.0,1.0
2024-02-23,27.9235,27.9799,27.8,27.9338,5790,26.6722653514861,26.7261381026034,26.5542993095892,26.6821038148993,6061.61729682222,0.0,1.0
2024-02-26,28.11,28.11,27.9,28.0,21305,26.8504084026098,26.8504084026098,26.6498183718539,26.7453374341186,22304.4484471152,0.0,1.0
2024-02-27,28.195,28.1999,28.11,28.125,34106,26.9315996055348,26.9362800395857,26.8504084026098,26.8647362619495,35705.9619214885,0.0,1.0
2024-02-28,28.25,28.2799,28.22,28.25,20254,26.9841350897804,27.0126952893975,26.9554793711009,26.9841350897804,21204.1445129252,0.0,1.0
2024-02-29,28.2643,28.44,28.21,28.39,7300,26.9977943156842,27.1656213080833,26.9459274648745,27.1178617769509,7642.45358666705,0.0,1.0
2024-03-01,28.535,28.535,28.45,28.45,12782,27.2563644172348,27.2563644172348,27.1751732143098,27.1751732143098,13381.6221568189,0.0,1.0
2024-03-04,28.42,28.88,28.42,28.71,22642,27.1465174956304,27.585905182048,27.1465174956304,27.423522776198,23704.1690560706,0.0,1.0
2024-03-05,28.28,28.6499,28.27,28.27,8276,27.0127908084598,27.3661158197769,27.0032389022333,27.0032389022333,8664.23916208992,0.0,1.0
2024-03-06,28.49,28.5411,28.39,28.39,4624,27.2133808392157,27.2621910800329,27.1178617769509,27.1178617769509,4840.91854585594,0.0,1.0
2024-03-07,28.8315,28.9373,28.8315,28.89,7453,27.5395784368496,27.6406376047257,27.5395784368496,27.5954570882745,7802.631038552,0.0,1.0
2024-03-08,28.7342,29.0,28.53,28.8,10316,27.4466383892661,27.7005280567657,27.2515884641215,27.5094899322363,10799.9385205558,0.0,1.0
2024-03-11,28.648,28.85,28.645,28.85,14777,27.3643009575939,27.5572494633686,27.361435385726,27.5572494633686,15470.2105000245,0.0,1.0
2024-03-12,28.784,28.97,28.7158,28.8329,8180,27.4942068822739,27.6718723380863,27.4290628818094,27.5409157037213,8563.73566286801,0.0,1.0
2024-03-13,28.915,29.0299,28.89,28.9459,12906,27.6193368538407,27.7290882563828,27.5954570882745,27.6488522440805,13511.4391766472,0.0,1.0
2024-03-14,28.599,28.8,28.599,28.8,6420,27.3174966170842,27.5094899322363,27.3174966170842,27.5094899322363,6721.17151046609,0.0,1.0
2024-03-15,28.49,28.6482,28.39,28.6482,8323,27.2133808392157,27.3644919957184,27.1178617769509,27.3644919957184,8713.44400025065,0.0,1.0
2024-03-18,28.59,28.79,28.54,28.79,30895,27.3088999014804,27.4999380260098,27.261140370348,27.4999380260098,32344.3292548052,0.0,1.0
2024-03-19,28.54,28.62,28.5247,28.5893,28207,27.261140370348,27.3375556201598,27.2465259538215,27.3082312680445,29530.2312765914,0.0,1.0
2024-03-20,29.01,29.01,28.43,28.54,3663,27.7100799629921,27.7100799629921,27.1560694018568,27.261140370348,3834.8366421865,0.0,1.0
2024-03-21,29.197,29.2299,29.18,29.21,3603,27.8887006094271,27.9201263809122,27.8724623688421,27.9011180875216,3772.0219551728,0.0,1.0
2024-03-22,28.9069,29.11,28.9069,29.11,6586,27.7026961866486,27.897335445632,27.7026961866486,27.897335445632,6872.28571967499,0.09536984,1.0
2024-03-25,29.1298,29.1455,28.9499,28.9687,2869,27.9163106171134,27.9313565864194,27.743904892391,27.7619217218784,2993.71207557661,0.0,1.0
2024-03-26,28.892,29.19,28.892,29.188,11471,27.6884168909378,27.9740028051528,27.6884168909378,27.9720861211648,11969.6309581524,0.0,1.0
2024-03-27,29.0748,29.14,28.85,28.85,7247,27.8636018074429,27.9260857054523,27.6481665271894,27.6481665271894,7562.01861683642,0.0,1.0
2024-03-28,29.105,29.2799,29.01,29.18,10450,27.892543735662,28.0601577504143,27.801501246231,27.9644193852127,10904.2492819016,0.0,1.0
2024-04-01,29.1699,29.475,29.12,29.36,17035,27.9547401310732,28.2471302734457,27.9069188655721,28.1369209441345,17775.4915327458,0.0,1.0
2024-04-02,28.8909,28.9517,28.7412,28.9517,4362,27.6873627147444,27.7456299079802,27.5438989182411,27.7456299079802,4551.61103996695,0.0,1.0
2024-04-03,29.16,29.31,28.9287,29.11,29495,27.9452525453325,28.089003844434,27.723588042118,27.897335445632,30777.1131645633,0.0,1.0
2024-04-04,28.96,29.38,28.96,29.38,6026,27.7535841465305,28.1560877840147,27.7535841465305,28.1560877840147,6287.94317442477,0.0,1.0
2024-04-05,29.0693,29.0999,28.95,28.96,5640,27.8583309264758,27.8876561914925,27.7440007265904,27.7535841465305,5885.16420573443,0.0,1.0
2024-04-08,29.44,29.44,29.19,29.35,6233,28.2135883036553,28.2135883036553,27.9740028051528,28.1273375241944,6503.9412224012,0.0,1.0
2024-04-09,29.2498,29.29,29.19,29.27,8574,28.0313116563946,28.0698370045538,27.9740028051528,28.0506701646736,8946.70175531331,0.0,1.0
2024-04-10,28.8402,29.31,28.8,28.8,13933,27.6387747756481,28.089003844434,27.6002494274889,27.6002494274889,14538.6512195918,0.0,1.0
2024-04-11,28.7551,28.8705,28.5335,28.87,4925,27.5572198719579,27.6678125380666,27.3448512860852,27.6673333670696,5139.08399170958,0.0,1.0
2024-04-12,28.325,28.85,28.24,28.8499,9271,27.1450369803341,27.6481665271894,27.0635779108433,27.64807069299,9673.99953038369,0.0,1.0
2024-04-15,28.06,28.791,27.91,28.791,51086,26.8910763519215,27.5916243495428,26.74732505282,27.5916243495428,53306.648690452,0.0,1.0
2024-04-16,28.1789,28.27,27.91,28.1,60252,27.0050232150093,27.0923281706636,26.74732505282,26.9294100316819,62871.0839936012,0.0,1.0
2024-04-17,28.1356,28.2777,28.0399,28.1155,15167,26.9635270066686,27.0997074040175,26.8718136778419,26.944264332589,15826.291756804,0.0,1.0
2024-04-18,28.0609,28.289,28.0609,28.21,5283,26.8919388597161,27.1105366685498,26.8919388597161,27.034827651023,5512.64583313741,0.0,1.0
2024-04-19,27.95,28.2,27.94,28.2,7875,26.7856587325804,27.0252442310829,26.7760753126403,27.0252442310829,8217.31704258132,0.0,1.0
2024-04-22,28.278,28.39,28.0863,28.39,7953,27.0999949066157,27.2073292099448,26.916280746364,27.2073292099448,8298.70761138402,0.0,1.0
2024-04-23,28.441,28.46,28.269,28.28,2872,27.2562046516393,27.2744131495255,27.0913698286696,27.1019115906037,2996.84248206902,0.0,1.0
2024-04-24,28.5221,28.5221,28.2,28.51,23484,27.3339261873535,27.3339261873535,27.0252442310829,27.322330249226,24504.8220226006,0.0,1.0
2024-04-25,28.4199,28.4199,28.0302,28.17,12671,27.2359836355657,27.2359836355657,26.8625177605,26.9964939712626,13221.7935551172,0.0,1.0
2024-04-26,28.546,28.6393,28.355,28.6393,4447,27.3568305610104,27.4462438690515,27.1737872401544,27.4462438690515,4640.30589058528,0.0,1.0
2024-04-29,28.5931,28.91,28.56,28.56,5654,27.4019684689282,27.70566704683,27.3702473489265,27.3702473489265,5899.7727693657,0.0,1.0
2024-04-30,28.3488,28.84,28.32,28.84,2873,27.1678455197916,27.6385831072493,27.1402452703641,27.6385831072493,2997.88595089983,0.0,1.0
2024-05-01,28.0625,28.3249,27.93,28.3249,2997,26.8934722069065,27.1449411461347,26.7664918927002,27.1449411461347,3127.27608591952,0.0,1.0
2024-05-02,28.2321,28.2399,28.128,28.128,2019,27.0560070090906,27.0634820766439,26.9562436075142,26.9562436075142,2106.76356939323,0.0,1.0
2024-05-03,28.6865,28.7095,28.265,28.265,7389,27.4914776111688,27.513519477031,27.0875364606935,27.0875364606935,7710.19119081058,0.0,1.0
2024-05-06,28.833,29.01,28.82,29.01,12099,27.6318747132912,27.801501246231,27.6194162673691,27.801501246231,12624.9293838973,0.0,1.0
2024-05-07,28.8846,28.9599,28.8502,28.9599,7096,27.6813251601822,27.7534883123311,27.6483581955882,27.7534883123311,7404.45482338501,0.0,1.0
2024-05-08,28.74,28.779,28.72,28.75,3228,27.5427489078483,27.5801242456147,27.5235820679681,27.5523323277884,3368.31738583524,0.0,1.0
2024-05-09,28.9847,28.9847,28.73,28.88,13358,27.7772551937826,27.7772551937826,27.5331654879082,27.6769167870097,13938.6566418795,0.0,1.0
2024-05-10,28.84,29.0,28.83,28.95,1262,27.6385831072493,27.7919178262909,27.6289996873092,27.7440007265904,1316.85766447462,0.0,1.0
2024-05-13,28.8823,28.9599,28.752,28.81,13182,27.6791209735959,27.7534883123311,27.5542490117764,27.609832847429,13755.006127658,0.0,1.0
2024-05-14,28.775,28.9999,28.75,28.9855,13923,27.5762908776387,27.7918219920915,27.5523323277884,27.7780218673778,14528.2165312838,0.0,1.0
2024-05-15,29.413,29.415,29.0,29.0,17077,28.1877130698171,28.1896297538051,27.7919178262909,27.7919178262909,17819.3172236395,0.0,1.0
2024-05-16,29.3,29.4301,29.2001,29.43,10735,28.0794204244939,28.2041007179146,27.9836820592923,28.2040048837152,11201.6378986807,0.0,1.0
2024-05-17,29.432,29.49,29.2415,29.49,11120,28.2059215677032,28.2615054033558,28.0233574178443,28.2615054033558,11603.3733985402,0.0,1.0
2024-05-20,29.5584,29.5584,29.23,29.23,1736,28.3270559957461,28.3270559957461,28.0123364849132,28.0123364849132,1811.46189027571,0.0,1.0
2024-05-21,29.4908,29.6099,29.34,29.595,14222,28.262272076951,28.3764106084376,28.1177541042543,28.3621313127269,14840.2137116942,0.0,1.0
2024-05-22,29.23,29.5107,29.165,29.5107,7121,28.0123364849132,28.2813430826318,27.9500442553026,28.2813430826318,7430.54154415513,0.0,1.0
2024-05-23,29.19,29.59,29.145,29.59,14609,27.9740028051528,28.3573396027568,27.9308774154224,28.3573396027568,15244.0361492153,0.0,1.0
2024-05-24,29.1048,29.2532,29.0312,29.22,8748,27.8923520672632,28.0345700191743,27.821818096504,28.0027530649731,9128.26533187318,0.0,1.0
2024-05-28,29.315,29.37,29.17,29.17,5247,28.0937955544041,28.1465043640746,27.9548359652726,27.9548359652726,5475.08095522847,0.0,1.0
2024-05-29,29.2001,29.33,29.2,29.3,7299,27.9836820592923,28.1081706843142,27.9835862250929,28.0794204244939,7616.27899603824,0.0,1.0
2024-05-30,29.0734,29.2303,29.06,29.2303,4943,27.8622601286513,28.0126239875114,27.8494183459315,28.0126239875114,5157.86643066405,0.0,1.0
2024-05-31,28.9371,29.2499,28.88,29.2499,4111,27.7316381148677,28.031407490594,27.6769167870097,28.031407490594,4289.70036343515,0.0,1.0
2024-06-03,28.9279,29.39,28.85,29.27,6917,27.7228213685228,28.1656712039548,27.6481665271894,28.0506701646736,7217.67390267111,0.0,1.0
2024-06-04,29.0,29.06,28.875,29.06,14605,27.7919178262909,27.8494183459315,27.6721250770397,27.8494183459315,15239.8622738921,0.0,1.0
2024-06-05,29.2066,29.2066,29.09,29.09,953,27.9899112822534,27.9899112822534,27.8781686057518,27.8781686057518,994.42579575619,0.0,1.0
2024-06-06,29.1998,29.2399,29.1998,29.2399,2630,27.9833945566941,28.0218240706539,27.9833945566941,28.0218240706539,2744.32302501446,0.0,1.0
2024-06-07,28.8698,28.88,28.8503,28.87,1497,27.6671416986708,27.6769167870097,27.6484540297876,27.6673333670696,1562.07283971355,0.0,1.0
2024-06-10,28.7861,28.8899,28.65,28.85,20095,27.5869284737722,27.6864043727504,27.4564981283874,27.6481665271894,20968.5061550059,0.0,1.0
2024-06-11,28.735,28.76,28.6425,28.7,17568,27.5379571978783,27.5619157477285,27.4493105634323,27.5044152280879,18331.6604195643,0.0,1.0
2024-06-12,28.8253,28.8836,28.72,28.88,7115,27.6244954799374,27.6803668181881,27.5235820679681,27.6769167870097,7424.28073117029,0.0,1.0
2024-06-13,29.0497,29.23,28.8201,28.9,56918,27.8395474233932,28.0123364849132,27.6195121015685,27.6960836268899,59392.1589117008,0.0,1.0
2024-06-14,28.4597,28.6015,28.33,28.6015,25161,27.2741256469273,27.4100185416779,27.1498286903042,27.4100185416779,26254.7192518589,0.0,1.0
2024-06-17,28.79,28.8155,28.63,28.63,5083,27.5906660075488,27.6151037283961,27.4373312885072,27.4373312885072,5303.95206697662,0.0,1.0
2024-06-18,28.8298,28.92,28.7203,28.7203,4632,27.6288080189104,27.7152504667701,27.5238695705663,27.5238695705663,4833.34762428402,0.0,1.0
2024-06-20,28.79,28.8831,28.41,28.41,26923,27.5906660075488,27.6798876471911,27.226496049825,27.226496049825,28093.3113317355,0.0,1.0
2024-06-21,28.545,28.7567,28.46,28.68,10137,27.3558722190164,27.5587532191483,27.2744131495255,27.4852483882077,10577.6435378599,0.0,1.0
2024-06-24,28.45,28.85,28.32,28.47,3407,27.3587596938609,27.7434171236516,27.2337460291789,27.3779925653504,3542.89269998414,0.09801299,1.0
2024-06-25,28.84,28.85,28.39,28.54,22637,27.7338006879068,27.7434171236516,27.3010610793923,27.4453076155638,23539.9066772941,0.0,1.0
2024-06-26,28.4757,28.599,28.4757,28.57,1513,27.3834739337249,27.5020445864579,27.3834739337249,27.4741569227981,1573.34800559906,0.0,1.0
2024-06-27,28.38,28.63,28.38,28.44,11390,27.2914446436475,27.5318555372667,27.2914446436475,27.3491432581161,11844.3052106896,0.0,1.0
2024-06-28,28.516,28.77,28.48,28.48,8376,27.4222281697763,27.6664856376934,27.3876090010952,27.3876090010952,8710.08783535873,0.0,1.0
2024-07-01,28.3772,28.8507,28.29,28.8507,9411,27.288752041639,27.7440902741537,27.2048967219446,27.7440902741537,9786.37017891127,0.0,1.0
2024-07-02,28.6858,28.7982,28.58,28.7982,5485,27.5855152487225,27.6936039864937,27.4837733585428,27.6936039864937,5703.77647766744,0.0,1.0
2024-07-03,28.944,29.1499,28.944,28.96,11312,27.8338116196524,28.0318140316371,27.8338116196524,27.849197916844,11763.1940775522,0.0,1.0
2024-07-05,29.0252,29.2,28.992,29.2,6037,27.9118970778999,28.0799923747184,27.8799705112272,28.0799923747184,6277.79372756214,0.0,1.0
2024-07-08,28.8598,29.0715,28.78,28.78,14289,27.7528412306814,27.9564211753981,27.6761020734382,27.6761020734382,14858.935658959,0.0,1.0
2024-07-09,28.825,29.0,28.78,28.9999,5714,27.7193760342896,27.887663659823,27.6761020734382,27.8875674954656,5941.91044546797,0.0,1.0
2024-07-10,29.085,29.085,28.8495,28.964,31917,27.9694033636536,27.9694033636536,27.7429363018643,27.8530444911419,33190.0517479875,0.0,1.0
2024-07-11,28.95,29.24,28.78,29.14,139108,27.8395814810992,28.1184581176974,27.6761020734382,28.0222937602498,144656.506518754,0.0,1.0
2024-07-12,29.1657,29.24,29.12,29.2,10081,28.0470080001138,28.1184581176974,28.0030608887602,28.0799923747184,10483.0940148342,0.0,1.0
2024-07-15,29.2465,29.35,29.03,29.24,5457,28.1247088009315,28.2242389108899,27.9165129670573,28.1184581176974,5674.65966064381,0.0,1.0
2024-07-16,29.8467,29.9003,29.3211,29.3211,21595,28.7018872743324,28.7534313699244,28.1964474115875,28.1964474115875,22456.3451294856,0.0,1.0
2024-07-17,29.6519,29.9855,29.56,29.9711,236168,28.5145591060244,28.8353634024698,28.42618406153,28.8215157349973,245587.872958572,0.0,1.0
2024-07-18,29.3117,29.7707,29.2275,29.7588,60908,28.1874079619874,28.6288023626722,28.1064375730165,28.6173588041359,63337.3961170044,0.0,1.0
2024-07-19,28.93,29.2,28.93,29.09,10068,27.8203486096097,28.0799923747184,27.8203486096097,27.9742115815259,10469.5754926446,0.0,1.0
2024-07-22,29.06,29.4007,29.02,29.02,70365,27.9453622742916,28.2729942401158,27.9068965313126,27.9068965313126,73171.6010667403,0.0,1.0
2024-07-23,29.2143,29.3531,29.1671,29.3107,52660,28.0937438778334,28.2272200059708,28.0483543011181,28.1864463184129,54760.4137308966,0.0,1.0
2024-07-24,28.7949,29.2866,28.7948,29.2866,18286,27.6904305626979,28.1632707082681,27.6903343983404,28.1632707082681,19015.3612890842,0.0,1.0
2024-07-25,28.84,28.98,28.582,28.98,8114,27.7338006879068,27.8684307883335,27.4856966456918,27.8684307883335,8437.63761892318,0.0,1.0
2024-07-26,29.015,29.1963,29.0,29.165,5214,27.9020883134402,28.0764342934928,27.887663659823,28.0463348496117,5421.96728433146,0.0,1.0
2024-07-29,28.85,29.2659,28.8,29.2415,10314,27.7434171236516,28.1433646862764,27.6953349449277,28.1199005830592,10725.3875279238,0.0,1.0
2024-07-30,28.9817,29.16,28.9296,29.16,9479,27.8700655824101,28.0415266317393,27.8199639521799,28.0415266317393,9857.08244882585,0.0,1.0
2024-07-31,29.3989,29.5239,29.2916,29.34,19284,28.2712632816818,28.3914687284914,28.1680789261404,28.2146224751451,20053.1678387127,0.0,1.0
2024-08-01,28.7763,28.9591,28.54,28.9591,25640,27.6725439922126,27.848332437627,27.4453076155638,27.848332437627,26662.6853030799,0.0,1.0
2024-08-02,28.08,28.5,28.07,28.5,13776,27.0029515713045,27.4068418725847,26.9933351355598,27.4068418725847,14325.473975633,0.0,1.0
2024-08-05,26.7246,27.48,26.6201,27.48,35225,25.6995398704589,26.4259654266185,25.5990481169261,26.4259654266185,36629.9957020666,0.0,1.0
2024-08-06,27.11,27.2187,26.9771,27.0,68056,26.0701573040622,26.1746879606078,25.9423548730142,25.9643765108697,70770.5035486117,0.0,1.0
2024-08-07,26.85,27.77,26.85,27.711,40231,25.8201299746982,26.7048420632168,25.8201299746982,26.6481050923226,41835.6666313654,0.0,1.0
2024-08-08,27.6,27.7139,27.26,27.5,49020,26.5413626555557,26.6508938586886,26.2144038402337,26.4451982981081,50975.2275178229,0.0,1.0
2024-08-09,27.6382,27.76,27.55,27.76,4602,26.5780974401007,26.695225627472,26.4932804768319,26.695225627472,4785.55685510039,0.0,1.0
2024-08-12,27.9699,28.07,27.9,27.98,77386,26.8970746137546,26.9933351355598,26.8298557278987,26.9067872138569,80472.6429354191,0.0,1.0
2024-08-13,28.1497,28.22,28.0201,28.22,4679,27.0699781284455,27.1375816717313,26.9453491211934,27.1375816717313,4865.62810191541,0.0,1.0
2024-08-14,28.25,28.25,28.18,28.22,6426,27.1664309789656,27.1664309789656,27.0991159287522,27.1375816717313,6682.30950692634,0.0,1.0
2024-08-15,28.5648,28.5648,28.265,28.54,6142,27.4691563762108,27.4691563762108,27.1808556325827,27.4453076155638,6386.98179140082,0.0,1.0
2024-08-16,28.5351,28.8082,28.48,28.8082,10324,27.4405955620488,27.7032204222384,27.3876090010952,27.7032204222384,10735.7863911466,0.0,1.0
2024-08-19,29.0152,29.0152,28.58,28.63,6231,27.9022806421551,27.9022806421551,27.4837733585428,27.5318555372667,6479.53167408311,0.0,1.0
2024-08-20,28.7295,29.11,28.6,29.07,5400,27.6275390729271,27.9934444530155,27.5030062300324,27.9549787100364,5615.38614027425,0.0,1.0
2024-08-21,28.85,29.02,28.85,28.99,6751,27.7434171236516,27.9068965313126,27.7434171236516,27.8780472240783,7020.27256166506,0.0,1.0
2024-08-22,28.7466,28.97,28.7466,28.95,1565,27.6439831780507,27.8588143525887,27.6439831780507,27.8395814810992,1627.42209435726,0.0,1.0
2024-08-23,29.165,29.2571,29.03,29.094,2191,28.0463348496117,28.134902222821,27.9165129670573,27.9780581558239,2278.39093210016,0.0,1.0
2024-08-26,28.94,29.485,28.94,29.3,2525,27.8299650453544,28.3540607934442,27.8299650453544,28.176156732166,2625.71296373935,0.0,1.0
2024-08-27,29.07,29.28,29.01,29.28,7597,27.9549787100364,28.1569238606765,27.8972800955678,28.1569238606765,7900.01639030804,0.0,1.0
2024-08-28,28.7925,29.26,28.791,29.09,14242,27.6881226181191,28.137690989187,27.6866801527574,27.9742115815259,14810.0610018122,0.0,1.0
2024-08-29,29.1329,29.26,29.05,29.26,4649,28.015466090871,28.137690989187,27.9357458385469,28.137690989187,4834.43151224721,0.0,1.0
2024-08-30,29.13,29.34,29.03,29.34,4469,28.012677324505,28.2146224751451,27.9165129670573,28.2146224751451,4647.25197423807,0.0,1.0
2024-09-03,28.5693,29.12,28.5693,29.12,2283,27.4734837722959,28.0030608887602,27.4734837722959,28.0030608887602,2374.06047374928,0.0,1.0
2024-09-04,28.5014,28.64,28.35,28.35,2994,27.408188173589,27.5414719730115,27.2625953364132,27.2625953364132,3113.41964888538,0.0,1.0
2024-09-05,28.37,28.69,28.36,28.69,9924,27.2818282079028,27.5895541517353,27.272211772158,27.5895541517353,10319.8318622373,0.0,1.0
2024-09-06,27.85,28.52,27.85,28.52,6351,26.7817735491749,27.4260747440742,26.7817735491749,27.4260747440742,6604.31803275587,0.0,1.0
2024-09-09,28.2349,28.35,28.16,28.17,12289,27.151910160991,27.2625953364132,27.0798830572627,27.0894994930074,12779.163014413,0.0,1.0
2024-09-10,28.19,28.4,28.09,28.16,8077,27.108732364497,27.3106775151371,27.0125680070493,27.0798830572627,8399.16182499907,0.0,1.0
2024-09-11,28.28,28.38,27.88,28.0,10762,27.1952802861999,27.2914446436475,26.8106228564092,26.9260200853464,11191.2566003021,0.0,1.0
2024-09-12,28.72,28.8455,28.675,28.6852,5897,27.6184034589696,27.7390897275664,27.5751294981181,27.5849382625778,6132.20964244392,0.0,1.0
2024-09-13,28.93,28.94,28.85,28.91,3504,27.8203486096097,27.8299650453544,27.7434171236516,27.8011157381201,3643.76167324462,0.0,1.0
2024-09-16,29.06,29.22,28.93,28.93,9781,27.9453622742916,28.0992252462079,27.8203486096097,27.8203486096097,10171.1281181523,0.0,1.0
2024-09-17,29.18,29.44,29.18,29.44,4100,28.0607595032288,28.3107868325928,28.0607595032288,28.3107868325928,4263.53392131934,0.0,1.0
2024-09-18,28.93,29.44,28.93,29.05,7356,27.8203486096097,28.3107868325928,27.8203486096097,27.9357458385469,7649.40378664024,0.0,1.0
2024-09-19,29.79,29.79,29.5142,29.79,6583,28.6473620836596,28.6473620836596,28.3821407858189,28.6473620836596,6845.57165952321,0.0,1.0
2024-09-20,29.59,29.72,29.515,29.72,4376,28.4550333687643,28.5800470334462,28.3829101006785,28.5800470334462,4550.54254626668,0.0,1.0
2024-09-23,29.5343,29.6001,28.94,28.94,3495,28.7437618610707,28.8078006068835,28.1653693589957,28.1653693589957,3591.12279731902,0.35594481,1.0
2024-09-24,29.69,29.76,29.675,29.68,2239,28.8952942732751,28.9634205986079,28.8806957749896,28.8855619410848,2300.57909676603,0.0,1.0
2024-09-25,29.53,29.69,29.5,29.69,2378,28.7395769582289,28.8952942732751,28.7103799616577,28.8952942732751,2443.40200630175,0.0,1.0
2024-09-26,29.78,29.87,29.76,29.76,6630,28.9828852629887,29.0704762527022,28.9634205986079,28.9634205986079,6812.34453396997,0.0,1.0
2024-09-27,29.66,29.98,29.66,29.98,1859,28.866097276704,29.1775319067965,28.866097276704,29.1775319067965,1910.12797717197,0.0,1.0
2024-09-30,29.6,29.68,29.52,29.67,7341,28.8077032835616,28.8855619410848,28.7298446260385,28.8758296088944,7542.89912878939,0.0,1.0
2024-10-01,29.64,29.715,29.51,29.715,6120,28.8466326123232,28.9196251037511,28.7201122938481,28.9196251037511,6288.3180313569,0.0,1.0
2024-10-02,29.24,29.81,29.24,29.65,11114,28.4573393247075,29.0120822595599,28.4573393247075,28.8563649445136,11419.6677451798,0.0,1.0
2024-10-03,29.34,29.34,29.24,29.34,4819,28.5546626466114,28.5546626466114,28.4573393247075,28.5546626466114,4951.53669822041,0.0,1.0
2024-10-04,29.6128,29.6128,29.46,29.53,3949,28.8201606687653,28.8201606687653,28.6714506328961,28.7395769582289,4057.60913493929,0.0,1.0
2024-10-07,29.3,29.6485,29.3,29.5586,9401,28.5157333178498,28.854905094685,28.5157333178498,28.7674114282934,9659.5551981677,0.0,1.0
2024-10-08,29.3,29.3,29.258,29.28,674,28.5157333178498,28.5157333178498,28.4748575226502,28.4962686534691,692.536985806301,0.0,1.0
2024-10-09,28.95,29.3132,28.95,29.29,3723,28.1751016911861,28.5285799963412,28.1751016911861,28.5060009856595,3825.39346907545,0.0,1.0
2024-10-10,29.14,29.25,29.0869,29.25,6408,28.3600160028036,28.4670716568979,28.3083373188726,28.4670716568979,6584.23887989134,0.0,1.0
2024-10-11,29.4496,29.53,29.4496,29.53,9859,28.6613290074181,28.7395769582289,28.6613290074181,28.7395769582289,10130.1515475732,0.0,1.0
2024-10-14,29.5,29.69,29.44,29.44,2951,28.7103799616577,28.8952942732751,28.6519859685153,28.6519859685153,3032.16119453174,0.0,1.0
2024-10-15,29.6,29.76,29.565,29.76,3283,28.8077032835616,28.9634205986079,28.7736401208952,28.9634205986079,3373.29217270339,0.0,1.0
2024-10-16,29.67,29.8479,29.67,29.83,2681,28.8758296088944,29.0489677985614,28.8758296088944,29.0315469239406,2754.73539903069,0.0,1.0
2024-10-17,29.77,30.05,29.77,29.78,1858,28.9731529307983,29.2456582321293,28.9731529307983,28.9828852629887,1909.10047422567,0.0,1.0
2024-10-18,29.82,29.99,29.82,29.91,3621,29.0218145917502,29.1872642389869,29.0218145917502,29.1094055814638,3720.58816855284,0.0,1.0
2024-10-21,29.87,30.0,29.74,30.0,3716,29.0704762527022,29.1969965711773,28.9439559342271,29.1969965711773,3818.20094845135,0.0,1.0
2024-10-22,29.63,29.92,29.58,29.9,39396,28.8369002801328,29.1191379136542,28.7882386191808,29.0996732492734,40479.5060724406,0.0,1.0
2024-10-23,29.451,29.79,29.281,29.79,2342,28.6626915339248,28.9926175951791,28.4972418866881,28.9926175951791,2406.41190023494,0.0,1.0
2024-10-24,29.21,29.6843,29.21,29.67,31374,28.4281423281363,28.8897468439266,28.4281423281363,28.8758296088944,32236.8774372208,0.0,1.0
2024-10-25,29.52,29.675,29.46,29.63,3382,28.7298446260385,28.8806957749896,28.6714506328961,28.8369002801328,3475.0149643871,0.0,1.0
2024-10-28,29.6701,29.97,29.63,29.97,2282,28.8759269322163,29.1677995746061,28.8369002801328,29.1677995746061,2344.76172345693,0.0,1.0
2024-10-29,29.6797,29.7299,29.56,29.6617,10919,28.885269971119,28.9341262787148,28.7687739548,28.8677517731763,11219.3046706513,0.0,1.0
2024-10-30,29.4966,29.7148,29.4966,29.7148,1550,28.707070968713,28.9194304571073,28.707070968713,28.9194304571073,1592.62956676523,0.0,1.0
2024-10-31,29.3,29.3921,29.2518,29.3921,2228,28.5157333178498,28.6053680973234,28.4688234766922,28.6053680973234,2289.27656435673,0.0,1.0
2024-11-01,29.1053,29.6,29.06,29.6,8688,28.3262448101029,28.8077032835616,28.2821573452804,28.8077032835616,8926.94559745568,0.0,1.0
2024-11-04,28.85,29.3,28.85,29.3,17036,28.0777783692822,28.5157333178498,28.0777783692822,28.5157333178498,17504.5401931693,0.0,1.0
2024-11-05,29.1486,29.35,28.34,28.99,2985,28.3683858084873,28.5643949788018,27.5814294275722,28.2140310199477,3067.09629470594,0.0,1.0
2024-11-06,29.8994,29.8994,29.51,29.77,6264,29.099089309342,29.099089309342,28.7201122938481,28.9731529307983,6436.27845562412,0.0,1.0
2024-11-07,30.0184,30.1,29.99,30.05,3047,29.2149040624076,29.2943198930812,29.1872642389869,29.2456582321293,3130.80147737655,0.0,1.0
2024-11-08,29.9554,30.08,29.91,30.04,8589,29.1535903696082,29.2748552287005,29.1094055814638,29.2359258999389,8825.22280577196,0.0,1.0
2024-11-11,30.017,30.017,29.96,30.01,708,29.213541535901,29.213541535901,29.1580672424157,29.2067289033677,727.472085980504,0.0,1.0
2024-11-12,29.7148,29.98,29.4501,29.94,53965,28.9194304571073,29.1775319067965,28.6618156240276,29.138602578035,55449.1964970875,0.0,1.0
2024-11-13,29.5872,29.96,29.52,29.96,2695,28.7952458983579,29.1580672424157,28.7298446260385,29.1580672424157,2769.1204402789,0.0,1.0
2024-11-14,29.4011,29.74,29.27,29.74,5915,28.6141271962947,28.9439559342271,28.4865363212787,28.9439559342271,6077.67992736538,0.0,1.0
2024-11-15,29.3197,29.57,29.01,29.08,16147,28.5349060122649,28.7785062869904,28.2334956843285,28.3016220096612,16591.0900739085,0.0,1.0
2024-11-18,29.6457,29.7,29.19,29.19,11192,28.8521800416717,28.9050266054655,28.4086776637555,28.4086776637555,11499.8129749913,0.0,1.0
2024-11-19,29.4,29.64,29.18,29.64,12108,28.6130566397538,28.8466326123232,28.3989453315651,28.8466326123232,12441.0056738022,0.0,1.0
2024-11-20,29.6759,29.7,29.5,29.56,19318,28.8815716848867,28.9050266054655,28.7103799616577,28.7687739548,19849.3019166262,0.0,1.0
2024-11-21,30.0381,30.0381,29.5908,29.64,5755,29.2340767568227,29.2340767568227,28.7987495379465,28.8466326123232,5913.27945595735,0.0,1.0
2024-11-22,30.2601,30.32,30.2,30.21,3383,29.4501345314494,29.5084312012699,29.3916432149852,29.4013755471756,3476.0424673334,0.0,1.0
2024-11-25,30.2733,30.49,29.85,30.455,10761,29.4629812099407,29.6738808485065,29.0510115883214,29.6398176858402,11056.9592051359,0.0,1.0
2024-11-26,30.1572,30.2892,30.04,30.25,2791,29.3499888332103,29.4784556181235,29.2359258999389,29.4403048759371,2867.76072312371,0.0,1.0
2024-11-27,30.32,30.52,30.32,30.52,3325,29.5084312012699,29.7030778450777,29.5084312012699,29.7030778450777,3416.44729644799,0.0,1.0
2024-11-29,30.445,30.516,30.445,30.516,818,29.6300853536498,29.6991849122016,29.6300853536498,29.6991849122016,840.49741007352,0.0,1.0
2024-12-02,30.317,30.43,30.3118,30.43,2213,29.5055115016128,29.6154868553642,29.5004506888738,29.6154868553642,2273.86402016222,0.0,1.0
2024-12-03,30.16,30.41,30.16,30.41,12609,29.3527138862236,29.5960221909834,29.3527138862236,29.5960221909834,12955.7846498986,0.0,1.0
2024-12-04,30.4011,30.53,30.18,30.485,58568,29.587360415334,29.7128101772681,29.3721785506044,29.6690146824113,60178.792558907,0.0,1.0
2024-12-05,30.3311,30.6502,30.31,30.6502,4327,29.5192340900012,29.8297928101966,29.4986988690795,29.8297928101966,4446.00524864074,0.0,1.0
2024-12-06,30.1986,30.31,30.1,30.31,2753,29.3902806884785,29.4986988690795,29.2943198930812,29.4986988690795,2828.71561116431,0.0,1.0
2024-12-09,30.127,30.524,30.127,30.48,4172,29.3205971899953,29.7069707779539,29.3205971899953,29.6641485163161,4286.74229196421,0.0,1.0
2024-12-10,29.8499,30.18,29.7,30.18,4990,29.0509142649995,29.3721785506044,28.9050266054655,29.3721785506044,5127.23970203774,0.0,1.0
2024-12-11,30.2207,30.27,30.08,30.27,2168,29.4117891426193,29.4597695403179,29.2748552287005,29.4597695403179,2227.62638757872,0.0,1.0
2024-12-12,29.9866,30.245,29.98,30.1658,4426,29.1839552460422,29.4354387098419,29.1775319067965,29.358358638894,4547.72804032445,0.0,1.0
2024-12-13,29.905,29.93,28.86,28.86,12583,29.1045394153686,29.1288702458446,28.0875107014726,28.0875107014726,12929.0695732948,0.0,1.0
2024-12-16,29.942,30.11,29.81,29.86,8879,29.140549044473,29.3040522252716,29.0120822595599,29.0607439205118,9123.19866019902,0.0,1.0
2024-12-17,29.7876,29.9598,29.75,29.89,2438,28.9902818354534,29.1578725957719,28.9536882664175,29.089940917083,2505.05218307976,0.0,1.0
2024-12-18,28.8892,29.91,28.85,29.8816,5205,28.1159291114685,29.1094055814638,28.0777783692822,29.0817657580431,5348.15283549227,0.0,1.0
2024-12-19,28.6237,28.89,28.6237,28.84,3314,27.8575356918136,28.1167076980438,27.8575356918136,28.0680460370918,3405.14476403869,0.0,1.0
2024-12-20,28.9239,29.0217,28.9239,28.99,1249,28.1497003041692,28.2448825129912,28.1497003041692,28.2140310199477,1283.35117992888,0.0,1.0
2024-12-23,28.7875,29.07,28.39,28.39,3100,28.0853079729956,28.3609171610936,27.6975038941674,27.6975038941674,3177.50654847035,0.07023669,1.0
2024-12-24,28.9947,29.0047,28.95,29.0047,1296,28.287453897859,28.2972099753138,28.243844231636,28.2972099753138,1328.40273768309,0.0,1.0
2024-12-26,29.1035,29.18,29.038,29.038,2334,28.3936000205672,28.4682340130964,28.3296977132383,28.3296977132383,2392.35493036445,0.0,1.0
2024-12-27,28.9058,29.03,28.83,29.03,5089,28.2007223692858,28.3218928512744,28.1267713021785,28.3218928512744,5216.23575005343,0.0,1.0
2024-12-30,28.6914,28.84,28.51,28.84,8914,27.991552068655,28.1365273796333,27.814576823625,28.1365273796333,9136.86883002087,0.0,1.0
2024-12-31,28.729,28.88,28.64,28.88,2942,28.028234919885,28.1755516894525,27.9414058305373,28.1755516894525,3015.55621470961,0.0,1.0
2025-01-02,28.8345,29.1,28.74,29.1,14354,28.1311615370331,28.390185393458,28.0389666050853,28.390185393458,14712.8803215301,0.0,1.0
2025-01-03,29.179,29.179,29.01,29.04,8764,28.4672584053509,28.4672584053509,28.3023806963648,28.3316489287292,8983.11851315939,0.0,1.0
2025-01-06,29.1035,29.45,29.01,29.01,3917,28.3936000205672,28.7316481043759,28.3023806963648,28.3023806963648,4014.93327430914,0.0,1.0
2025-01-07,28.95,29.38,28.95,29.38,1755,28.243844231636,28.6633555621923,28.243844231636,28.6633555621923,1798.87870727918,0.0,1.0
2025-01-08,28.793,28.94,28.72,28.86,85103,28.0906738155957,28.2340881541812,28.0194544501757,28.1560395345429,87230.7547724104,0.0,1.0
2025-01-10,28.5096,28.78,28.5096,28.78,2896,27.8141865805268,28.0779909149045,27.8141865805268,28.0779909149045,2968.40611753875,0.0,1.0
2025-01-13,28.74,28.74,28.402,28.402,13685,28.0389666050853,28.0389666050853,27.7092111871132,27.7092111871132,14027.153908328,0.0,1.0
2025-01-14,28.8624,28.87,28.8,28.87,835,28.158380993132,28.1657956119977,28.0975030698141,28.1657956119977,855.876763862175,0.0,1.0
2025-01-15,29.2361,29.3413,29.2007,29.3413,4386,28.5229656076178,28.6255995424422,28.4884290934278,28.6255995424422,4495.65926502933,0.0,1.0
2025-01-16,29.4286,29.4286,29.2901,29.38,812,28.7107700986226,28.7107700986226,28.5756484258737,28.6633555621923,832.301715276749,0.0,1.0
2025-01-17,29.5617,29.77,29.49,29.77,783,28.8406234895459,29.0438425829294,28.7706724141951,29.0438425829294,802.576654016867,0.0,1.0
2025-01-21,29.9351,30.01,29.82,29.89,4927,29.204915421708,29.2779884418445,29.0926229702033,29.1609155123869,5050.18540784304,0.0,1.0
2025-01-22,29.8581,30.035,29.8581,30.035,15902,29.1297936253061,29.3023786354815,29.1297936253061,29.3023786354815,16299.5835915405,0.0,1.0
2025-01-23,29.8948,30.0445,29.85,29.96,9199,29.1655984295652,29.3116469090635,29.1218912025677,29.2292080545705,9428.99443205766,0.0,1.0
2025-01-24,29.9206,30.07,29.9206,30.07,2480,29.1907691093986,29.3365249065733,29.1907691093986,29.3365249065733,2542.00523877628,0.0,1.0
2025-01-27,29.6548,29.81,29.625,29.81,4796,28.9314525706501,29.0828668927485,28.9023794598348,29.0828668927485,4915.91013111735,0.0,1.0
2025-01-28,29.8094,29.81,29.7801,29.7801,10497,29.0822815281013,29.0828668927485,29.0536962211587,29.0536962211587,10759.4471739655,0.0,1.0
2025-01-29,29.6247,29.9099,29.6247,29.8898,8079,28.9020867775112,29.180330106522,28.9020867775112,29.1607203908378,8280.99206615868,0.0,1.0
2025-01-30,29.9628,30.12,29.9628,30.12,3495,29.2319397562578,29.3853052938472,29.2319397562578,29.3853052938472,3582.38238287222,0.0,1.0
2025-01-31,29.7571,30.04,29.74,30.04,2136,29.0312572430127,29.3072566742089,29.014574350565,29.3072566742089,2189.40451210731,0.0,1.0
2025-02-03,29.5753,29.76,29.12,29.12,6916,28.8538917548845,29.0340865054746,28.4096975483676,28.4096975483676,7088.9146094261,0.0,1.0
2025-02-04,29.7405,29.89,29.67,29.68,15791,29.0150621544377,29.1609155123869,28.9462818083814,28.9560378858362,16185.808357063,0.0,1.0
2025-02-05,29.8634,29.96,29.75,29.79,49759,29.1349643463572,29.2292080545705,29.0243304280198,29.0633547378389,51003.0801113987,0.0,1.0
2025-02-06,29.76,29.8999,29.74,29.74,3152,29.0340865054746,29.1705740290672,29.014574350565,29.014574350565,3230.80665831565,0.0,1.0
2025-02-07,29.69,29.86,29.69,29.72,2875,28.965793963291,29.1316472800225,28.965793963291,28.9950621956554,2946.88107317814,0.0,1.0
2025-02-10,29.7846,29.81,29.7846,29.81,1160,29.0580864560134,29.0828668927485,29.0580864560134,29.0828668927485,1189.00245039535,0.0,1.0
2025-02-11,29.8648,29.9,29.825,29.8401,6405,29.1363301972008,29.1706715898417,29.0975010089307,29.1122326858875,6565.13852998471,0.0,1.0
2025-02-12,29.799,29.9,29.71,29.78,6305,29.0721352075483,29.1706715898417,28.9853061182006,29.0535986603842,6462.63831874372,0.0,1.0
2025-02-13,30.0726,30.0726,29.8406,29.8406,7331,29.3390614867115,29.3390614867115,29.1127204897602,29.1127204897602,7514.29048607617,0.0,1.0
2025-02-14,30.2,30.3,30.11,30.2791,6083,29.4633539134856,29.5609146880336,29.3755492163924,29.540524486153,6235.08784978875,0.0,1.0
2025-02-18,30.0834,30.31,30.06,30.31,5392,29.3495980503627,29.5706707654884,29.3267688291185,29.5706707654884,5526.81139011358,0.0,1.0
2025-02-19,30.11,30.11,30.02,30.085,1983,29.3755492163924,29.3755492163924,29.2877445192993,29.3511590227554,2032.57918890862,0.0,1.0
2025-02-20,30.055,30.135,30.0115,30.075,5130,29.3218907903911,29.3999394100294,29.2794518534627,29.3414029453007,5258.26083666221,0.0,1.0
2025-02-21,29.5925,29.85,29.565,29.85,9930,28.8706722081067,29.1218912025677,28.843842995106,29.1218912025677,10178.2709762292,0.0,1.0
2025-02-24,29.4871,29.78,29.4871,29.71,6688,28.7678431517332,29.0535986603842,28.7678431517332,28.9853061182006,6855.21412779667,0.0,1.0
2025-02-25,29.365,29.476,29.25,29.29,8503,28.6487214460101,28.7570139057583,28.5365265552799,28.5755508650991,8715.59296182044,0.0,1.0
2025-02-26,29.3539,29.5914,29.3,29.51,7551,28.6378922000353,28.8695990395867,28.5853069425539,28.7901845691046,7739.79095080632,0.0,1.0
2025-02-27,29.08,29.35,29.04,29.35,6968,28.3706732385484,28.6340873298279,28.3316489287292,28.6340873298279,7142.21471927141,0.0,1.0
2025-02-28,29.2038,29.2038,28.85,29.08,10130,28.4914534774388,28.4914534774388,28.1462834570881,28.3706732385484,10383.2713987112,0.0,1.0
2025-03-03,28.98,29.4998,28.855,29.44,6895,28.2731124640004,28.7802333701008,28.1511614958155,28.7218920269211,7067.38956506551,0.0,1.0
2025-03-04,28.7765,29.09,28.54,28.62,9215,28.0745762877953,28.3804293160032,27.8438450559894,27.9218936756278,9445.39446585622,0.0,1.0
2025-03-05,28.9917,29.0329,28.7,29.0329,3959,28.2845270746225,28.3247221137363,27.9999422952661,28.3247221137363,4057.98336303036,0.0,1.0
2025-03-06,28.4293,28.8199,28.3701,28.81,6943,27.7358452785648,28.1169176639491,27.6780893000324,28.1072591472689,7116.58966646117,0.0,1.0
2025-03-07,28.87,28.97,28.65,28.97,45237,28.1657956119977,28.2633563865456,27.9511619079921,28.2633563865456,46368.0205590816,0.0,1.0
2025-03-10,28.339,28.78,28.27,28.78,23037,27.647747899148,28.0779909149045,27.5804309647099,28.0779909149045,23612.9736635843,0.0,1.0
2025-03-11,28.2402,28.51,28.0105,28.49,4798,27.5513578538946,27.814576823625,27.3272607547579,27.7950646687154,4917.96013534217,0.0,1.0
2025-03-12,28.48,28.53,28.31,28.53,6238,27.7853085912606,27.8340889785346,27.6194552745291,27.8340889785346,6393.96317721227,0.0,1.0
2025-03-13,28.35,28.5301,28.35,28.52,5251,27.6584795843482,27.8341865393091,27.6584795843482,27.8243329010798,5382.28609226382,0.0,1.0
2025-03-14,28.86,28.86,28.59,28.65,3755,28.1560395345429,28.1560395345429,27.8926254432634,27.9511619079921,3848.88293209876,0.0,1.0
2025-03-17,29.1569,29.1569,28.9912,29.03,3331,28.4456974741758,28.4456974741758,28.2840392707498,28.3218928512744,3414.28203643701,0.0,1.0
2025-03-18,29.03,29.1215,29.03,29.1215,4274,28.3218928512744,28.4111609599858,28.3218928512744,28.4111609599858,4380.85902843944,0.0,1.0
2025-03-19,29.2339,29.26,29.16,29.21,2681,28.5208192705777,28.5462826327347,28.4487218581868,28.4975022454608,2748.03066337065,0.0,1.0
2025-03-20,29.11,29.11,29.11,29.11,625,28.3999414709128,28.3999414709128,28.3999414709128,28.3999414709128,640.626320256118,0.0,1.0
2025-03-21,28.9234,28.97,28.8608,28.8608,1505,28.2178930656063,28.2633563865456,28.1568200207393,28.1568200207393,1542.62817917673,0.0,1.0
2025-03-24,29.12,29.23,29.0803,29.23,3025,28.4096975483676,28.5170144003703,28.370965920872,28.5170144003703,3100.63139003961,0.0,1.0
2025-03-25,28.6939,28.875,28.69,28.78,7697,28.4414838828595,28.62099077217,28.4376181905994,28.5268264735256,7765.31031958924,0.45868106,1.0
2025-03-26,28.5154,28.78,28.47,28.5,9229,28.2645541217225,28.5268264735256,28.2195534990019,28.2492895933106,9310.90670904105,0.0,1.0
2025-03-27,28.7248,28.7799,28.7248,28.73,1655,28.4721120599975,28.5267273532113,28.4721120599975,28.4772663163444,1669.68800557622,0.0,1.0
2025-03-28,28.4047,28.6893,28.35,28.6893,4976,28.1548279337232,28.4369243483988,28.1006091217669,28.4369243483988,5020.16164093491,0.0,1.0
2025-03-31,28.5911,28.5911,28.42,28.44,3444,28.3395881996949,28.3395881996949,28.1699933418206,28.1898174046931,3474.56525148309,0.0,1.0
2025-04-01,28.6912,28.78,28.59,28.59,5304,28.4388076343717,28.5268264735256,28.3384978762369,28.3384978762369,5351.07261726664,0.0,1.0
2025-04-02,28.8262,28.85,28.67,28.68,4581,28.5726200587611,28.5962106935794,28.4177941277269,28.4277061591631,4621.65604443787,0.0,1.0
2025-04-03,28.1619,28.47,28.1619,28.38,15098,27.9141638104511,28.2195534990019,27.9141638104511,28.1303452160756,15231.9936605376,0.0,1.0
2025-04-04,26.674,27.51,26.6001,27.51,14676,26.4393526530515,27.267998481122,26.3661027407376,27.267998481122,14806.2484409889,0.0,1.0
2025-04-07,26.0641,27.09,25.89,26.23,6834,25.8348178557547,26.8516931607995,25.6622493884496,25.999258457282,6894.65125686277,0.0,1.0
2025-04-08,25.787,26.7228,25.787,26.67,1798,25.5601554646562,26.4877233664604,25.5601554646562,26.435387840477,1813.95712025743,0.0,1.0
2025-04-09,27.0793,27.2,25.48,25.91,13165,26.8410872871627,26.9607255065982,25.2558560995633,25.6820734513221,13281.8384250217,0.0,1.0
2025-04-10,27.0033,27.12,26.735,27.12,5429,26.7657558482472,26.8814292551082,26.4998160448126,26.8814292551082,5477.18198324672,0.0,1.0
2025-04-11,27.69,27.7245,27.32,27.32,3574,27.4464150469744,27.4806115554295,27.0796698838332,27.0796698838332,3605.71899210238,0.0,1.0
2025-04-14,27.8903,28.37,27.7701,28.37,3830,27.6449530366425,28.1204331846394,27.5258104187788,28.1204331846394,3863.99097362957,0.0,1.0
2025-04-15,27.945,28.13,27.945,28.09,2674,27.6991718485988,27.8825444301694,27.6991718485988,27.8428963044244,2697.73155704581,0.0,1.0
2025-04-16,28.0699,28.18,28.02,28.16,14778,27.8229731212376,27.9321045873507,27.7735120843707,27.9122805244782,14909.1536836286,0.0,1.0
2025-04-17,28.225,28.3952,28.105,28.285,3302,27.9767087288138,28.1454115038587,27.8577643515788,28.0361809174313,3331.30501172972,0.0,1.0
2025-04-21,28.2075,28.33,28.09,28.33,5203,27.9593626738003,28.0807850588944,27.8428963044244,28.0807850588944,5249.17624955475,0.0,1.0
2025-04-22,28.525,28.67,28.43,28.43,50837,28.2740696719013,28.4177941277269,28.1799053732569,28.1799053732569,51288.1747066334,0.0,1.0
2025-04-23,28.4773,28.65,28.4101,28.59,6790,28.2267892819504,28.3979700648544,28.1601804306988,28.3384978762369,6850.26076003779,0.0,1.0
2025-04-24,28.7476,28.7476,28.5984,28.5984,833,28.4947114916722,28.4947114916722,28.3468239826433,28.3468239826433,840.392814891234,0.0,1.0
2025-04-25,28.5834,28.5834,28.4301,28.53,1942,28.331955935489,28.331955935489,28.1800044935713,28.2790256876194,1959.23510986648,0.0,1.0
2025-04-28,28.694,28.694,28.5408,28.56,2154,28.4415830031739,28.4415830031739,28.2897306815705,28.3087617819281,2173.11659456869,0.0,1.0
2025-04-29,28.7253,28.86,28.655,28.86,1735,28.4726076615693,28.6061227250156,28.4029260805725,28.6061227250156,1750.39799980348,0.0,1.0
2025-04-30,28.6689,28.6689,28.53,28.59,1408,28.4167038042689,28.4167038042689,28.2790256876194,28.3384978762369,1420.49589839959,0.0,1.0
2025-05-01,28.5634,28.6199,28.53,28.5515,1744,28.3121318726165,28.3681348502313,28.2790256876194,28.3003365552073,1759.47787415404,0.0,1.0
2025-05-02,28.605,28.605,28.55,28.5511,1016,28.3533659233913,28.3533659233913,28.2988497504919,28.2999400739499,1025.01692668607,0.0,1.0
2025-05-05,28.6174,28.6564,28.26,28.26,4767,28.3656568423722,28.4043137649736,28.0114008388407,28.0114008388407,4809.30678101623,0.0,1.0
2025-05-06,28.89,28.95,28.72,28.81,5937,28.6358588193244,28.6953310079419,28.4673542849081,28.5565625678344,5989.69044658974,0.0,1.0
2025-05-07,28.7794,28.89,28.7794,28.86,4615,28.5262317516394,28.6358588193244,28.5262317516394,28.6061227250156,4655.95779198446,0.0,1.0
2025-05-08,28.7367,28.9,28.7,28.9,2655,28.4839073774067,28.6457708507606,28.4475302220356,28.6457708507606,2678.56293341684,0.0,1.0
2025-05-09,28.9177,28.96,28.84,28.96,3961,28.6633151464028,28.7052430393781,28.5862986621431,28.7052430393781,3996.15358917668,0.0,1.0
2025-05-12,28.54,28.91,28.4601,28.91,3625,28.2889377190556,28.6556828821969,28.20974058788,28.6556828821969,3657.17161342225,0.0,1.0
2025-05-13,28.85,28.85,28.47,28.47,12692,28.5962106935794,28.5962106935794,28.2195534990019,28.2195534990019,12804.6405841531,0.0,1.0
2025-05-14,28.5401,28.65,28.48,28.65,2991,28.28903683937,28.3979700648544,28.2294655304381,28.3979700648544,3017.54490917129,0.0,1.0
2025-05-15,28.8331,28.8331,28.82,28.82,2257,28.5794593604521,28.5794593604521,28.5664745992706,28.5664745992706,2277.03071213628,0.0,1.0
2025-05-16,28.835,28.88,28.7301,28.85,12170,28.581342646425,28.6259467878881,28.4773654366587,28.5962106935794,12278.0078718203,0.0,1.0
2025-05-19,29.0635,29.07,28.96,28.96,2054,28.8078325647433,28.8142753851769,28.7052430393781,28.7052430393781,2072.22910178463,0.0,1.0
2025-05-20,29.2552,29.2896,28.82,29.1,2748,28.9978462073762,29.0319435955169,28.5664745992706,28.8440114794856,2772.38830170602,0.0,1.0
2025-05-21,29.2237,29.39,29.22,29.28,4670,28.966623308352,29.1314603911368,28.9629558567206,29.0224280453381,4711.44591301569,0.0,1.0
2025-05-22,29.1482,29.26,29.1482,29.23,740,28.8917874710083,29.0026039824656,28.8917874710083,28.9728678881568,746.567446602058,0.0,1.0
2025-05-23,29.225,29.37,29.0,29.0,6579,28.9679118724387,29.1116363282643,28.7448911651231,28.7448911651231,6637.38815026343,0.0,1.0
2025-05-27,29.1859,29.46,29.12,29.29,8694,28.929155829523,29.2008446111906,28.8638355423581,29.0323400767743,8771.15862264633,0.0,1.0
2025-05-28,29.0359,29.23,29.03,29.23,9256,28.7804753579792,28.9728678881568,28.7746272594319,28.9728678881568,9338.14633209278,0.0,1.0
2025-05-29,29.1355,29.33,29.05,29.19,4411,28.8791991910843,29.0719882025193,28.7944513223044,28.9332197624118,4450.14730670496,0.0,1.0
2025-05-30,29.14,29.2599,29.03,29.11,2803,28.8836596052306,29.0025048621512,28.7746272594319,28.8539235109219,2827.87642273725,0.0,1.0
2025-06-02,29.328,29.385,29.24,29.31,1983,29.0700057962321,29.1265043754187,28.9827799195931,29.0521641396468,2000.59898190795,0.0,1.0
2025-06-03,29.43,29.43,29.325,29.325,940,29.1711085168818,29.1711085168818,29.0670321868012,29.0670321868012,948.342432170182,0.0,1.0
2025-06-04,29.448,29.6393,29.448,29.49,3760,29.1889501734671,29.3785673348425,29.1889501734671,29.2305807054993,3793.36972868072,0.0,1.0
2025-06-05,29.405,29.6092,28.85,28.85,3714,29.1463284382912,29.3487321202194,28.5962106935794,28.5962106935794,3746.96148200006,0.0,1.0
2025-06-06,29.46,29.585,29.39,29.585,6299,29.2008446111906,29.3247450041437,29.1314603911368,29.3247450041437,6354.90317046805,0.0,1.0
2025-06-09,29.54,29.59,29.19,29.19,3604,29.2801408626806,29.3297010198618,28.9332197624118,28.9332197624118,3635.98523993758,0.0,1.0
2025-06-10,29.5255,29.63,28.85,28.85,4375,29.265768417098,29.3693491456068,28.5962106935794,28.5962106935794,4413.82780930271,0.0,1.0
2025-06-11,29.6339,29.7693,28.87,28.87,2835,29.373214837867,29.5074237435138,28.6160347564519,28.6160347564519,2860.16042042815,0.0,1.0
2025-06-12,29.7846,29.83,29.7719,29.83,646,29.5225891516112,29.5675897743318,29.5100008716872,29.5675897743318,651.73320338504,0.0,1.0
2025-06-13,29.7353,29.8482,28.9,28.9,2158,29.4737228366305,29.5856296715458,28.6457708507606,28.6457708507606,2177.15209428006,0.0,1.0
2025-06-16,29.752,29.93,28.79,28.79,2222,29.4902759291291,29.6667100886943,28.5367385049619,28.5367385049619,2241.72008966185,0.0,1.0
2025-06-17,29.5647,29.8,29.5647,29.73,7257,29.3046235803281,29.5378536800231,29.3046235803281,29.4684694599693,7321.40535133937,0.0,1.0
2025-06-18,29.4985,29.6982,29.4985,29.56,17076,29.2390059322201,29.436949200002,29.2390059322201,29.2999649255531,17227.5482678064,0.0,1.0
2025-06-20,29.364,29.55,29.3,29.3,3134,29.1056891094026,29.2900528941168,29.0422521082106,29.0422521082106,3161.8140238525,0.0,1.0
2025-06-23,29.5448,29.5448,29.4,29.445,7046,29.28489863777,29.28489863777,29.1413724225731,29.1859765640362,7108.53274156499,0.0,1.0
2025-06-24,29.3674,29.4087,29.03,29.03,2314,29.3075724096804,29.3487882728661,28.9708597646718,28.9708597646718,2318.72372948753,0.200275,1.0
2025-06-25,29.4156,29.44,28.4,28.4,10236,29.3556742161102,29.3800245081618,28.3421432076017,28.3421432076017,10256.8954602569,0.0,1.0
2025-06-26,29.535,29.57,29.1931,29.51,3571,29.4748309731168,29.5097596707318,29.1336274955577,29.4498819033918,3578.28973120137,0.0,1.0
2025-06-27,29.4674,29.5491,29.17,29.17,11505,29.4073686885804,29.4889022484417,29.1105745551318,29.1105745551318,11528.4859584071,0.0,1.0
2025-06-30,29.6558,29.7,29.24,29.24,6909,29.595384878028,29.6394948333018,29.1804319503618,29.1804319503618,6923.10382326247,0.0,1.0
2025-07-01,29.6544,29.73,29.6201,29.73,4099,29.5939877301234,29.6694337169718,29.5597576064607,29.6694337169718,4107.36757440337,0.0,1.0
2025-07-02,29.8136,29.89,29.68,29.75,9162,29.7528634061322,29.8291077632118,29.6195355775218,29.6893929727518,9180.70302919826,0.0,1.0
2025-07-03,29.8394,29.8999,29.8394,29.861,1476,29.7786108460884,29.8389875948229,29.7786108460884,29.8001668423308,1479.01306167831,0.0,1.0
2025-07-07,29.6125,29.72,29.5606,29.7144,11420,29.5521730892643,29.6594540890818,29.5003788205152,29.6538654974634,11443.3124419825,0.0,1.0
2025-07-08,29.575,29.63,29.471,29.59,5892,29.5147494846768,29.5696374380718,29.4109613546208,29.5297189265118,5904.02775027681,0.0,1.0
2025-07-09,29.71,29.71,29.61,29.61,5555,29.6494744611918,29.6494744611918,29.5496781822918,29.5496781822918,5566.33980868766,0.0,1.0
2025-07-10,29.76,29.76,29.67,29.6841,5011,29.6993726006418,29.6993726006418,29.6095559496318,29.6236272249567,5021.22930357045,0.0,1.0
2025-07-11,29.9633,29.99,29.87,29.905,4437,29.9022584356455,29.9289040421118,29.8091485074318,29.8440772050468,4446.05755736222,0.0,1.0
2025-07-14,29.975,30.05,29.9101,30.01,13163,29.9139346002768,29.9887818094518,29.8491668152707,29.9488632978918,13189.870549371,0.0,1.0
2025-07-15,29.6619,29.88,29.5801,29.88,4098,29.6014724510409,29.8191281353218,29.5198390949007,29.8191281353218,4106.36553303367,0.0,1.0
2025-07-16,29.8237,29.865,29.51,29.51,2842,29.7629428303011,29.8041586934868,29.4498819033918,29.4498819033918,2847.80157268953,0.0,1.0
2025-07-17,29.8757,29.8757,29.7801,29.82,6162,29.8148368953291,29.8148368953291,29.7194316527007,29.7592503679818,6174.57892009601,0.0,1.0
2025-07-18,29.8909,29.9592,29.8909,29.93,1192,29.8300059297219,29.8981667882106,29.8300059297219,29.8690262747718,1194.43331268329,0.0,1.0
2025-07-21,30.0711,30.26,30.02,30.1,3173,30.0098388242997,30.1983539951419,29.9588429257818,30.0386799489018,3179.47726606048,0.0,1.0
2025-07-22,30.355,30.37,30.12,30.18,1502,30.2931604600969,30.3081299019319,30.0586392046818,30.1185169720218,1505.06613729052,0.0,1.0
2025-07-23,30.4517,30.47,30.41,30.46,1518,30.3896634617932,30.4079261808319,30.3480484134919,30.3979465529419,1521.09879920573,0.0,1.0
2025-07-24,30.3863,30.44,30.34,30.44,1416,30.3243966953926,30.3779872971619,30.2781910182619,30.3779872971619,1418.89057949626,0.0,1.0
2025-07-25,30.2258,30.3,30.1701,30.3,643,30.164223667758,30.2382725067019,30.1086371404107,30.2382725067019,644.312600717582,0.0,1.0
2025-07-28,30.03,30.1801,29.9801,30.1801,4155,29.9688225536718,30.1186167683007,29.9190242105007,30.1186167683007,4163.48189110661,0.0,1.0
2025-07-29,30.0826,30.16,30.0301,30.1,2741,30.0213153963732,30.0985577162418,29.9689223499507,30.0386799489018,2746.59539434975,0.0,1.0
2025-07-30,29.795,30.07,29.77,30.051,6244,29.7343012982568,30.0087410652318,29.7093522285318,29.9897797722408,6256.74631241148,0.0,1.0
2025-07-31,29.715,29.91,29.7,29.91,13621,29.6544642751368,29.8490670189918,29.6394948333018,29.8490670189918,13648.8054966939,0.0,1.0
2025-08-01,29.675,29.77,29.5807,29.7246,3593,29.6145457635768,29.7093522285318,29.5204378725741,29.6640447179112,3600.33464133479,0.0,1.0
2025-08-04,30.0487,30.0487,29.9401,30.0,3660,29.9874844578261,29.9874844578261,29.8791056989407,29.9388836700018,3667.47141310474,0.0,1.0
2025-08-05,30.0157,30.12,29.96,30.12,3511,29.9545516857891,30.0586392046818,29.8989651584418,30.0586392046818,3518.16724901933,0.0,1.0
2025-08-06,30.32,30.32,29.89,29.89,5410,30.2582317624819,30.2582317624819,29.8291077632118,29.8291077632118,5421.04381008104,0.0,1.0
2025-08-07,30.4,30.5,30.29,30.29,5151,30.3380687856019,30.4378650645019,30.2282928788118,30.2282928788118,5161.51509532855,0.0,1.0
2025-08-08,30.42,30.55,30.42,30.55,3635,30.3580280413819,30.4877632039519,30.3580280413819,30.4877632039519,3642.42037886221,0.0,1.0
2025-08-11,30.4205,30.58,30.4205,30.57,2776,30.3585270227764,30.5177020876219,30.3585270227764,30.5077224597319,2781.66684228927,0.0,1.0
2025-08-12,30.6407,30.6407,30.52,30.59,1725,30.5782784289142,30.5782784289142,30.4578243202819,30.5276817155119,1728.52136273379,0.0,1.0
2025-08-13,30.7694,30.78,30.65,30.7,4445,30.7067162398585,30.7172946454219,30.5875594828519,30.6374576223019,4454.07388831982,0.0,1.0
2025-08-14,30.6109,30.63,30.57,30.63,2290,30.548539137802,30.5676002270719,30.5077224597319,30.5676002270719,2294.67473661471,0.0,1.0
2025-08-15,30.5847,30.67,30.5847,30.67,1769,30.5223925127302,30.6075187386319,30.5223925127302,30.6075187386319,1772.61118300062,0.0,1.0
2025-08-18,30.65,30.65,30.485,30.6,5297,30.5875594828519,30.5875594828519,30.4228956226669,30.5376613434019,5307.81313530486,0.0,1.0
2025-08-19,30.4395,30.64,30.38,30.64,1642,30.3774883157674,30.5775798549619,30.3181095298219,30.5775798549619,1645.35192904863,0.0,1.0
2025-08-20,30.4595,30.6299,30.25,30.25,1962,30.3974475715474,30.567500430793,30.1883743672518,30.1883743672518,1966.00516735287,0.0,1.0
2025-08-21,30.4683,30.56,30.4683,30.56,463,30.4062296440906,30.4977428318419,30.4062296440906,30.4977428318419,463.945154171446,0.0,1.0
2025-08-22,31.0004,31.04,31.0,31.04,835,30.9372456441175,30.9767649705619,30.9368464590019,30.9767649705619,836.704543700125,0.0,1.0
2025-08-25,30.7147,30.92,30.7147,30.92,1277,30.6521276753002,30.8570094358819,30.6521276753002,30.8570094358819,1279.60682910785,0.0,1.0
2025-08-26,30.7107,30.77,30.6714,30.77,1324,30.6481358241442,30.7073150175319,30.6089158865365,30.7073150175319,1326.70277348379,0.0,1.0
2025-08-27,30.7475,30.84,30.7475,30.75,2438,30.6848608547794,30.7771724127619,30.6848608547794,30.6873557617519,2442.97685933042,0.0,1.0
2025-08-28,30.92,30.92,30.8,30.8,2198,30.8570094358819,30.8570094358819,30.7372539012019,30.7372539012019,2202.48693060224,0.0,1.0
2025-08-29,30.85,30.87,30.85,30.87,994,30.7871520406519,30.8071112964319,30.7871520406519,30.8071112964319,996.029121482543,0.0,1.0
2025-09-02,30.7807,30.82,30.6801,30.82,5816,30.7179932193742,30.7572131569819,30.6175981628008,30.7572131569819,5827.87260617955,0.0,1.0
2025-09-03,30.9176,30.956,30.9,30.956,2809,30.8546143251883,30.8929360962859,30.8370501801019,30.8929360962859,2814.7342074894,0.0,1.0
2025-09-04,30.94,30.97,30.8701,30.92,2486,30.8769686916619,30.9069075753319,30.8072110927108,30.8570094358819,2491.07484507606,0.0,1.0
2025-09-05,31.1963,31.3001,31.0606,31.3001,5698,31.1327465544826,31.2363350919808,30.9973230040153,31.2363350919808,5709.63172455486,0.0,1.0
2025-09-08,31.3949,31.42,31.27,31.34,6178,31.330941964378,31.3559908303819,31.2062964120319,31.2761538072619,6190.61158201123,0.0,1.0
2025-09-09,31.325,31.35,31.2907,31.335,3975,31.2611843654269,31.2861334351519,31.2269542417642,31.2711639933169,3983.11444456048,0.0,1.0
2025-09-10,31.52,31.6299,31.4609,31.58,3905,31.4557871092819,31.565463219793,31.396807508452,31.5156648766219,3912.97154868143,0.0,1.0
2025-09-11,31.7843,31.7899,31.24,31.24,6437,31.7195486744146,31.725137266033,31.1763575283619,31.1763575283619,6450.14029676373,0.0,1.0
2025-09-12,31.8481,31.8481,31.82,31.82,1068,31.7832187003528,31.7832187003528,31.7551759459819,31.7551759459819,1070.1801828404,0.0,1.0
2025-09-15,32.0514,32.08,31.6,31.6,4062,31.9861045353566,32.014646271122,31.5356241324019,31.5356241324019,4070.29204372443,0.0,1.0
2025-09-16,32.04,32.04,31.97,32.03,1397,31.974727759562,31.974727759562,31.904870364332,31.964748131672,1399.85179347194,0.0,1.0
2025-09-17,31.87,31.87,31.8201,31.8201,3397,31.8050740854319,31.8050740854319,31.7552757422608,31.7552757422608,3403.93453287345,0.0,1.0
2025-09-18,31.8257,31.92,31.804,31.804,1526,31.7608643338792,31.854972224882,31.7392085413579,31.7392085413579,1529.11513016334,0.0,1.0
2025-09-19,31.9693,31.9693,31.9693,31.9693,172,31.9041717903797,31.9041717903797,31.9041717903797,31.9041717903797,172.351115588528,0.0,1.0
2025-09-22,32.2098,32.26,32.12,32.13,2651,32.1441818411342,32.194279573142,32.054564782682,32.064544410572,2656.41167107668,0.0,1.0
2025-09-23,32.08,32.24,32.030271,32.19,5075,32.08,32.24,32.030271,32.19,5075,0.06548714,1.0
2025-09-24,31.65,32.1899,31.65,32.12,5752,31.65,32.1899,31.65,32.12,5752,0.0,1.0
2025-09-25,31.4793,31.8696,31.15,31.8696,7700,31.4793,31.8696,31.15,31.8696,7700,0.0,1.0
2025-09-26,32.0535,32.0899,31.94,31.94,24204,32.0535,32.0899,31.94,31.94,24204,0.0,1.0
2025-09-29,32.1983,32.24,32.1983,32.24,540,32.1983,32.24,32.1983,32.24,540,0.0,1.0
2025-09-30,32.334,32.334,31.88,31.88,2792,32.334,32.334,31.88,31.88,2792,0.0,1.0
2025-10-01,32.5628,32.595,32.48,32.55,3346,32.5628,32.595,32.48,32.55,3346,0.0,1.0
2025-10-02,32.5231,32.75,32.29,32.75,2009,32.5231,32.75,32.29,32.75,2009,0.0,1.0
2025-10-03,32.5498,32.81,32.5498,32.718,3304,32.5498,32.81,32.5498,32.718,3304,0.0,1.0
2025-10-06,32.9386,32.95,32.82,32.86,4492,32.9386,32.95,32.82,32.86,4492,0.0,1.0
2025-10-07,32.6585,32.76,32.6585,32.758,2496,32.6585,32.76,32.6585,32.758,2496,0.0,1.0
2025-10-08,32.9193,32.9193,32.9193,32.9193,364,32.9193,32.9193,32.9193,32.9193,364,0.0,1.0
2025-10-09,32.5666,32.72,32.46,32.67,4451,32.5666,32.72,32.46,32.67,4451,0.0,1.0
2025-10-10,32.063,32.55,32.063,32.55,5992,32.063,32.55,32.063,32.55,5992,0.0,1.0
2025-10-13,32.61,32.61,32.16,32.16,1810,32.61,32.61,32.16,32.16,1810,0.0,1.0
2025-10-14,32.5323,33.62,32.43,33.62,2215,32.5323,33.62,32.43,33.62,2215,0.0,1.0
2025-10-15,32.9829,32.9829,32.9,32.91,1649,32.9829,32.9829,32.9,32.91,1649,0.0,1.0
2025-10-16,33.0622,33.21,32.93,33.21,5214,33.0622,33.21,32.93,33.21,5214,0.0,1.0
2025-10-17,32.7143,32.7143,32.54,32.54,2043,32.7143,32.7143,32.54,32.54,2043,0.0,1.0
2025-10-20,33.0832,33.1256,33.0296,33.0296,4284,33.0832,33.1256,33.0296,33.0296,4284,0.0,1.0
2025-10-21,32.51,32.5964,32.33,32.59,13089,32.51,32.5964,32.33,32.59,13089,0.0,1.0
2025-10-22,32.4379,32.4391,32.26,32.4391,1742,32.4379,32.4391,32.26,32.4391,1742,0.0,1.0
2025-10-23,32.7121,32.76,32.7121,32.76,943,32.7121,32.76,32.7121,32.76,943,0.0,1.0
2025-10-24,32.8904,32.92,32.68,32.86,9001,32.8904,32.92,32.68,32.86,9001,0.0,1.0
2025-10-27,32.8592,32.88,32.78,32.88,1426,32.8592,32.88,32.78,32.88,1426,0.0,1.0
2025-10-28,32.853,32.9,32.79,32.88,6295,32.853,32.9,32.79,32.88,6295,0.0,1.0
2025-10-29,32.763,33.1999,32.7252,33.05,6754,32.763,33.1999,32.7252,33.05,6754,0.0,1.0
2025-10-30,32.785,32.9999,32.78,32.78,1311,32.785,32.9999,32.78,32.78,1311,0.0,1.0
2025-10-31,32.6834,32.7969,32.5283,32.7969,3909,32.6834,32.7969,32.5283,32.7969,3909,0.0,1.0
2025-11-03,32.6735,32.84,32.570637,32.75,6273,32.6735,32.84,32.570637,32.75,6273,0.0,1.0
2025-11-04,32.0911,32.34,32.0911,32.3,3091,32.0911,32.34,32.0911,32.3,3091,0.0,1.0
2025-11-05,32.3807,32.3807,32.16,32.32,4150,32.3807,32.3807,32.16,32.32,4150,0.0,1.0
2025-11-06,32.3108,32.47,32.31,32.47,5372,32.3108,32.47,32.31,32.47,5372,0.0,1.0
2025-11-07,32.4934,32.4934,32.31,32.31,1831,32.4934,32.4934,32.31,32.31,1831,0.0,1.0
2025-11-10,33.0275,33.0275,32.89,32.95,1547,33.0275,33.0275,32.89,32.95,1547,0.0,1.0
2025-11-11,33.0921,33.2,33.02,33.04,6719,33.0921,33.2,33.02,33.04,6719,0.0,1.0
2025-11-12,33.2957,33.33,33.2957,33.33,809,33.2957,33.33,33.2957,33.33,809,0.0,1.0
2025-11-13,32.79,33.19,32.79,33.19,12312,32.79,33.19,32.79,33.19,12312,0.0,1.0
2025-11-14,32.7007,32.76,32.7007,32.76,2355,32.7007,32.76,32.7007,32.76,2355,0.0,1.0
2025-11-17,32.4418,32.71,32.4418,32.71,1333,32.4418,32.71,32.4418,32.71,1333,0.0,1.0
2025-11-18,32.2598,32.2598,32.13,32.17,1422,32.2598,32.2598,32.13,32.17,1422,0.0,1.0
2025-11-19,32.1731,32.48,32.05,32.48,5118,32.1731,32.48,32.05,32.48,5118,0.0,1.0
2025-11-20,31.7493,32.5397,31.7493,32.5397,1762,31.7493,32.5397,31.7493,32.5397,1762,0.0,1.0
2025-11-21,31.8667,32.0,31.59,31.74,3331,31.8667,32.0,31.59,31.74,3331,0.0,1.0
2025-11-24,32.3001,32.3001,32.17,32.24,1712,32.3001,32.3001,32.17,32.24,1712,0.0,1.0
2025-11-25,32.467,32.48,32.2347,32.2347,2643,32.467,32.48,32.2347,32.2347,2643,0.0,1.0
2025-11-26,32.8034,32.86,32.77,32.86,2200,32.8034,32.86,32.77,32.86,2200,0.0,1.0