date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-09,26.1,26.38,25.07,25.1,2100,16.7265706455722,16.9060127827661,16.066479926609,16.0857058698798,3276.82231829805,0.0,1.0
2013-10-10,25.6,25.91,25.53,25.78,42900,16.406138257726,16.6048063381907,16.3612777234276,16.5214939173507,66940.7987880887,0.0,1.0
2013-10-11,25.91,26.11,25.77,26.01,500,16.6048063381907,16.7329792933292,16.5150852695937,16.6688928157599,780.195790070961,0.0,1.0
2013-10-14,25.79,25.86,25.73,25.86,1100,16.5279025651076,16.5727630994061,16.489450678566,16.5727630994061,1716.43073815612,0.0,1.0
2013-10-15,25.83,25.96,25.79,25.96,22700,16.5535371561353,16.6368495769753,16.5279025651076,16.6368495769753,35420.8888692217,0.0,1.0
2013-10-16,26.09,26.14,25.86,25.86,1200,16.7201619978153,16.7522052365999,16.5727630994061,16.5727630994061,1872.46989617031,0.0,1.0
2013-10-17,25.99,26.09,25.85,25.89,21000,16.6560755202461,16.7201619978153,16.5663544516491,16.5919890426768,32768.2231829804,0.0,1.0
2013-10-18,26.29,26.29,26.184,26.184,1000,16.8483349529538,16.8483349529538,16.7804032867304,16.7804032867304,1560.39158014192,0.0,1.0
2013-10-21,26.13,26.18,26.12,26.18,1300,16.745796588843,16.7778398276276,16.7393879410861,16.7778398276276,2028.5090541845,0.0,1.0
2013-10-22,26.76,26.78,26.45,26.48,2300,17.1495413975292,17.1623586930431,16.9508733170646,16.9700992603354,3588.90063432643,0.0,1.0
2013-10-23,26.01,26.01,26.01,26.01,1000,16.6688928157599,16.6688928157599,16.6688928157599,16.6688928157599,1560.39158014193,0.0,1.0
2013-10-24,26.16,26.16,26.16,26.16,400,16.7650225321138,16.7650225321138,16.7650225321138,16.7650225321138,624.156632056769,0.0,1.0
2013-10-25,26.16,26.16,26.16,26.16,0,16.7650225321138,16.7650225321138,16.7650225321138,16.7650225321138,0,0.0,1.0
2013-10-28,26.31,26.69,26.24,26.69,800,16.8611522484677,17.1046808632308,16.8162917141692,17.1046808632308,1248.31326411354,0.0,1.0
2013-10-29,26.29,26.29,26.29,26.29,1100,16.8483349529538,16.8483349529538,16.8483349529538,16.8483349529538,1716.43073815612,0.0,1.0
2013-10-30,26.32,26.42,26.32,26.39,900,16.8675608962246,16.9316473737938,16.8675608962246,16.912421430523,1404.35242212773,0.0,1.0
2013-10-31,26.23,26.34,25.9,26.31,27300,16.8098830664123,16.8803781917384,16.5983976904338,16.8611522484677,42598.6901378744,0.0,1.0
2013-11-01,26.23,26.23,26.23,26.23,0,16.8098830664123,16.8098830664123,16.8098830664123,16.8098830664123,0,0.0,1.0
2013-11-04,26.62,26.62,26.62,26.62,100,17.0598203289323,17.0598203289323,17.0598203289323,17.0598203289323,156.039158014192,0.0,1.0
2013-11-05,26.62,26.62,26.62,26.62,0,17.0598203289323,17.0598203289323,17.0598203289323,17.0598203289323,0,0.0,1.0
2013-11-06,25.95,25.95,25.95,25.95,100,16.6304409292184,16.6304409292184,16.6304409292184,16.6304409292184,156.039158014192,0.0,1.0
2013-11-07,25.95,25.95,25.95,25.95,0,16.6304409292184,16.6304409292184,16.6304409292184,16.6304409292184,0,0.0,1.0
2013-11-08,25.52,25.56,25.52,25.53,1200,16.3548690756706,16.3805036666983,16.3548690756706,16.3612777234276,1872.46989617031,0.0,1.0
2013-11-11,25.52,25.52,25.52,25.52,0,16.3548690756706,16.3548690756706,16.3548690756706,16.3548690756706,0,0.0,1.0
2013-11-12,25.6,25.65,25.49,25.65,7500,16.406138257726,16.4381814965107,16.3356431323999,16.4381814965107,11702.9368510645,0.0,1.0
2013-11-13,25.35,25.36,25.25,25.29,6800,16.2459220638029,16.2523307115598,16.1818355862337,16.2074701772614,10610.6627449651,0.0,1.0
2013-11-14,25.66,25.68,25.55,25.55,6500,16.4445901442676,16.4574074397814,16.3740950189414,16.3740950189414,10142.5452709225,0.0,1.0
2013-11-15,25.66,25.66,25.66,25.66,0,16.4445901442676,16.4445901442676,16.4445901442676,16.4445901442676,0,0.0,1.0
2013-11-18,25.66,25.66,25.66,25.66,0,16.4445901442676,16.4445901442676,16.4445901442676,16.4445901442676,0,0.0,1.0
2013-11-19,26.27,26.29,26.18,26.29,7500,16.83551765744,16.8483349529538,16.7778398276276,16.8483349529538,11702.9368510644,0.0,1.0
2013-11-20,25.88,26.04,25.88,26.04,4400,16.5855803949199,16.6881187590307,16.5855803949199,16.6881187590307,6865.72295262447,0.0,1.0
2013-11-21,25.79,25.82,25.74,25.82,8800,16.5279025651076,16.5471285083784,16.495859326323,16.5471285083784,13731.4459052489,0.0,1.0
2013-11-22,26.02,26.13,25.92,25.96,9200,16.6753014635168,16.745796588843,16.6112149859476,16.6368495769753,14355.6025373057,0.0,1.0
2013-11-25,25.84,25.98,25.82,25.98,14800,16.5599458038922,16.6496668724892,16.5471285083784,16.6496668724892,23093.7953861005,0.0,1.0
2013-11-26,25.83,25.85,25.79,25.85,16100,16.5535371561353,16.5663544516491,16.5279025651076,16.5663544516491,25122.304440285,0.0,1.0
2013-11-27,26.03,26.15,26.02,26.11,35200,16.6817101112738,16.7586138843569,16.6753014635168,16.7329792933292,54925.7836209956,0.0,1.0
2013-11-29,26.34,26.46,26.31,26.38,54300,16.8803781917384,16.9572819648215,16.8611522484677,16.9060127827661,84729.2628017066,0.0,1.0
2013-12-02,25.75,26.2,25.75,26.2,31100,16.5022679740799,16.7906571231415,16.5022679740799,16.7906571231415,48528.1781424138,0.0,1.0
2013-12-03,25.63,25.86,25.56,25.79,13700,16.4253642009968,16.5727630994061,16.3805036666983,16.5279025651076,21377.3646479444,0.0,1.0
2013-12-04,25.68,25.8,25.57,25.61,18200,16.4574074397814,16.5343112128645,16.3869123144553,16.412546905483,28399.1267585831,0.0,1.0
2013-12-05,25.66,25.71,25.59,25.71,2800,16.4445901442676,16.4766333830522,16.3997296099691,16.4766333830522,4369.09642439738,0.0,1.0
2013-12-06,25.99,26.08,25.96,26.04,61900,16.6560755202461,16.7137533500584,16.6368495769753,16.6881187590307,96588.238810785,0.0,1.0
2013-12-09,26.1,26.11,25.96,26.01,36600,16.7265706455722,16.7329792933292,16.6368495769753,16.6688928157599,57110.3318331946,0.0,1.0
2013-12-10,25.89,25.92,25.65,25.82,93600,16.5919890426768,16.6112149859476,16.4381814965107,16.5471285083784,146052.651901284,0.0,1.0
2013-12-11,25.24,26.14,25.24,26.14,34000,16.1754269384768,16.7522052365999,16.1754269384768,16.7522052365999,53053.3137248253,0.0,1.0
2013-12-12,25.07,25.25,25.05,25.24,39800,16.066479926609,16.1818355862337,16.0536626310952,16.1754269384768,62103.5848896488,0.0,1.0
2013-12-13,25.23,25.33,25.19,25.29,49400,16.1690182907198,16.2331047682891,16.1433836996921,16.2074701772614,77083.3440590112,0.0,1.0
2013-12-16,25.54,25.61,25.47,25.61,14600,16.3676863711845,16.412546905483,16.322825836886,16.412546905483,22781.7170700721,0.0,1.0
2013-12-17,25.37,25.54,25.352,25.54,31900,16.2587393593168,16.3676863711845,16.2472037933543,16.3676863711845,49776.4914065273,0.0,1.0
2013-12-18,25.81,25.81,25.29,25.6,15100,16.5407198606214,16.5407198606214,16.2074701772614,16.406138257726,23561.9128601431,0.0,1.0
2013-12-19,25.6,25.654,25.44,25.56,15800,16.406138257726,16.4407449556134,16.3035998936152,16.3805036666983,24654.1869662425,0.0,1.0
2013-12-20,25.71,25.71,25.71,25.71,200,16.4859515568908,16.4859515568908,16.4859515568908,16.4859515568908,311.901923419807,0.01454,1.0
2013-12-23,25.73,25.84,25.7,25.84,3900,16.4987761010813,16.569311094129,16.4795392847955,16.569311094129,6082.08750668623,0.0,1.0
2013-12-24,25.73,25.73,25.73,25.73,0,16.4987761010813,16.4987761010813,16.4987761010813,16.4987761010813,0,0.0,1.0
2013-12-26,26.06,26.14,26.06,26.14,600,16.7103810802246,16.7616792569866,16.7103810802246,16.7616792569866,935.70577025942,0.0,1.0
2013-12-27,26.19,26.19,25.9603,26.04,2500,16.7937406174628,16.7937406174628,16.6464507274349,16.6975565360341,3898.7740427476,0.0,1.0
2013-12-30,26.19,26.19,26.19,26.19,0,16.7937406174628,16.7937406174628,16.7937406174628,16.7937406174628,0,0.0,1.0
2013-12-31,26.19,26.19,26.19,26.19,25,16.7937406174628,16.7937406174628,16.7937406174628,16.7937406174628,38.987740427476,0.0,1.0
2014-01-02,25.59,25.7491,25.5322,25.7491,700,16.4090042917478,16.5110235407832,16.3719413590372,16.5110235407832,1091.65673196932,0.0,1.0
2014-01-03,25.57,25.57,25.524,25.54,1900,16.3961797475573,16.3961797475573,16.3666832959191,16.3769429312715,2963.06827248816,0.0,1.0
2014-01-06,25.57,25.57,25.57,25.57,0,16.3961797475573,16.3961797475573,16.3961797475573,16.3961797475573,0,0.0,1.0
2014-01-07,25.5,25.57,25.5,25.57,600,16.3512938428905,16.3961797475573,16.3512938428905,16.3961797475573,935.705770259422,0.0,1.0
2014-01-08,25.5,25.5,25.5,25.5,9,16.3512938428905,16.3512938428905,16.3512938428905,16.3512938428905,14.0355865538913,0.0,1.0
2014-01-09,25.4,25.4,25.4,25.4,400,16.287171121938,16.287171121938,16.287171121938,16.287171121938,623.803846839614,0.0,1.0
2014-01-10,25.57,25.6,25.57,25.6,1400,16.3961797475573,16.415416563843,16.3961797475573,16.415416563843,2183.31346393865,0.0,1.0
2014-01-13,25.37,25.53,25.37,25.53,2000,16.2679343056522,16.3705306591762,16.2679343056522,16.3705306591762,3119.01923419808,0.0,1.0
2014-01-14,25.37,25.37,25.37,25.37,0,16.2679343056522,16.2679343056522,16.2679343056522,16.2679343056522,0,0.0,1.0
2014-01-15,25.49,25.57,25.49,25.51,2300,16.3448815707952,16.3961797475573,16.3448815707952,16.3577061149857,3586.8721193278,0.0,1.0
2014-01-16,25.49,25.49,25.49,25.49,0,16.3448815707952,16.3448815707952,16.3448815707952,16.3448815707952,0,0.0,1.0
2014-01-17,25.49,25.49,25.49,25.49,0,16.3448815707952,16.3448815707952,16.3448815707952,16.3448815707952,0,0.0,1.0
2014-01-21,25.49,25.49,25.49,25.49,367,16.3448815707952,16.3448815707952,16.3448815707952,16.3448815707952,572.340029475348,0.0,1.0
2014-01-22,25.49,25.49,25.49,25.49,2,16.3448815707952,16.3448815707952,16.3448815707952,16.3448815707952,3.11901923419808,0.0,1.0
2014-01-23,25.1108,25.25,25.08,25.25,6700,16.1017282129433,16.1909870405092,16.0819784148899,16.1909870405092,10448.7144345636,0.0,1.0
2014-01-24,24.53,24.79,24.53,24.79,400,15.7293034496511,15.8960225241277,15.7293034496511,15.8960225241277,623.803846839616,0.0,1.0
2014-01-27,24.53,24.53,24.53,24.53,0,15.7293034496511,15.7293034496511,15.7293034496511,15.7293034496511,0,0.0,1.0
2014-01-28,24.97,24.98,24.86,24.935,9400,16.0114434218422,16.0178556939374,15.9409084287944,15.9890004695088,14659.3904007309,0.0,1.0
2014-01-29,24.6454,24.6454,24.6454,24.6454,300,15.8033010696303,15.8033010696303,15.8033010696303,15.8033010696303,467.852885129712,0.0,1.0
2014-01-30,24.7775,24.7775,24.7775,24.7775,300,15.8880071840086,15.8880071840086,15.8880071840086,15.8880071840086,467.852885129711,0.0,1.0
2014-01-31,24.7775,24.7775,24.7775,24.7775,2,15.8880071840086,15.8880071840086,15.8880071840086,15.8880071840086,3.11901923419807,0.0,1.0
2014-02-03,24.2919,24.2919,24.2919,24.2919,200,15.5766272510632,15.5766272510632,15.5766272510632,15.5766272510632,311.901923419807,0.0,1.0
2014-02-04,24.29,24.29,24.29,24.29,0,15.5754089193651,15.5754089193651,15.5754089193651,15.5754089193651,0,0.0,1.0
2014-02-05,24.19,24.2,24.1,24.19,1000,15.5112861984126,15.5176984705078,15.4535757495553,15.5112861984126,1559.50961709904,0.0,1.0
2014-02-06,24.19,24.19,24.19,24.19,0,15.5112861984126,15.5112861984126,15.5112861984126,15.5112861984126,0,0.0,1.0
2014-02-07,24.93,24.93,24.79,24.8299,10400,15.9857943334612,15.9857943334612,15.8960225241277,15.9216074897877,16218.90001783,0.0,1.0
2014-02-10,24.76,24.76,24.702,24.7399,1200,15.8767857078419,15.8767857078419,15.8395945296894,15.8638970409304,1871.41154051885,0.0,1.0
2014-02-11,25.2166,25.2166,25.2166,25.2166,300,16.1695700517111,16.1695700517111,16.1695700517111,16.1695700517111,467.85288512971,0.0,1.0
2014-02-12,25.2166,25.2166,25.2166,25.2166,68,16.1695700517111,16.1695700517111,16.1695700517111,16.1695700517111,106.046653962734,0.0,1.0
2014-02-13,25.32,25.32,25.32,25.32,300,16.235872945176,16.235872945176,16.235872945176,16.235872945176,467.85288512971,0.0,1.0
2014-02-14,25.32,25.32,25.32,25.32,9,16.235872945176,16.235872945176,16.235872945176,16.235872945176,14.0355865538913,0.0,1.0
2014-02-18,25.61,25.61,25.6,25.6,800,16.4218288359383,16.4218288359383,16.415416563843,16.415416563843,1247.60769367923,0.0,1.0
2014-02-19,25.4425,25.49,25.4425,25.48,1900,16.3144232783428,16.3448815707952,16.3144232783428,16.3384692987,2963.06827248817,0.0,1.0
2014-02-20,25.62,25.62,25.61,25.61,600,16.4282411080335,16.4282411080335,16.4218288359383,16.4218288359383,935.705770259423,0.0,1.0
2014-02-21,25.5976,25.62,25.5976,25.62,600,16.4138776185401,16.4282411080335,16.4138776185401,16.4282411080335,935.705770259425,0.0,1.0
2014-02-24,25.5976,25.5976,25.5976,25.5976,30,16.4138776185401,16.4138776185401,16.4138776185401,16.4138776185401,46.7852885129712,0.0,1.0
2014-02-25,25.5976,25.5976,25.5976,25.5976,12,16.4138776185401,16.4138776185401,16.4138776185401,16.4138776185401,18.7141154051885,0.0,1.0
2014-02-26,25.6,25.6,25.6,25.6,0,16.415416563843,16.415416563843,16.415416563843,16.415416563843,0,0.0,1.0
2014-02-27,25.7508,25.7508,25.7508,25.7508,100,16.5121136270394,16.5121136270394,16.5121136270394,16.5121136270394,155.950961709904,0.0,1.0
2014-02-28,25.7,25.7,25.7,25.7,500,16.4795392847955,16.4795392847955,16.4795392847955,16.4795392847955,779.754808549519,0.0,1.0
2014-03-03,25.7,25.7,25.7,25.7,2,16.4795392847955,16.4795392847955,16.4795392847955,16.4795392847955,3.11901923419808,0.0,1.0
2014-03-04,25.7,25.7,25.7,25.7,34,16.4795392847955,16.4795392847955,16.4795392847955,16.4795392847955,53.0233269813673,0.0,1.0
2014-03-05,25.7,25.7,25.7,25.7,10,16.4795392847955,16.4795392847955,16.4795392847955,16.4795392847955,15.5950961709904,0.0,1.0
2014-03-06,25.7,25.7,25.7,25.7,0,16.4795392847955,16.4795392847955,16.4795392847955,16.4795392847955,0,0.0,1.0
2014-03-07,25.83,25.83,25.83,25.83,200,16.5628988220338,16.5628988220338,16.5628988220338,16.5628988220338,311.901923419807,0.0,1.0
2014-03-10,25.83,25.83,25.83,25.83,79,16.5628988220338,16.5628988220338,16.5628988220338,16.5628988220338,123.201259750824,0.0,1.0
2014-03-11,25.83,25.83,25.83,25.83,2,16.5628988220338,16.5628988220338,16.5628988220338,16.5628988220338,3.11901923419807,0.0,1.0
2014-03-12,25.83,25.83,25.83,25.83,4,16.5628988220338,16.5628988220338,16.5628988220338,16.5628988220338,6.23803846839614,0.0,1.0
2014-03-13,25.83,25.83,25.83,25.83,15,16.5628988220338,16.5628988220338,16.5628988220338,16.5628988220338,23.3926442564855,0.0,1.0
2014-03-14,25.1001,25.11,25.05,25.06,1100,16.0948670818014,16.1012152311757,16.0627415986042,16.0691538706994,1715.46057880894,0.0,1.0
2014-03-17,25.37,25.37,25.284,25.32,600,16.2679343056522,16.2679343056522,16.2127887656331,16.235872945176,935.705770259424,0.0,1.0
2014-03-18,25.37,25.37,25.37,25.37,92,16.2679343056522,16.2679343056522,16.2679343056522,16.2679343056522,143.474884773112,0.0,1.0
2014-03-19,25.14,25.16,25.12,25.12,500,16.1204520474615,16.133276591652,16.1076275032709,16.1076275032709,779.754808549516,0.0,1.0
2014-03-20,25.14,25.14,25.14,25.14,235,16.1204520474615,16.1204520474615,16.1204520474615,16.1204520474615,366.484760018273,0.0,1.0
2014-03-21,25.2,25.29,25.2,25.29,300,16.158925680033,16.2166361288902,16.158925680033,16.2166361288902,467.85288512971,0.0,1.0
2014-03-24,25.2,25.2,25.2,25.2,2,16.158925680033,16.158925680033,16.158925680033,16.158925680033,3.11901923419807,0.0,1.0
2014-03-25,25.2,25.2,25.2,25.2,16,16.158925680033,16.158925680033,16.158925680033,16.158925680033,24.9521538735845,0.0,1.0
2014-03-26,25.2,25.2,25.2,25.2,0,16.158925680033,16.158925680033,16.158925680033,16.158925680033,0,0.0,1.0
2014-03-27,25.44,25.44,25.44,25.44,500,16.312820210319,16.312820210319,16.312820210319,16.312820210319,779.754808549518,0.0,1.0
2014-03-28,25.44,25.44,25.44,25.44,11,16.312820210319,16.312820210319,16.312820210319,16.312820210319,17.1546057880894,0.0,1.0
2014-03-31,25.44,25.44,25.44,25.44,0,16.312820210319,16.312820210319,16.312820210319,16.312820210319,0,0.0,1.0
2014-04-01,25.44,25.44,25.44,25.44,0,16.312820210319,16.312820210319,16.312820210319,16.312820210319,0,0.0,1.0
2014-04-02,25.44,25.44,25.44,25.44,37,16.312820210319,16.312820210319,16.312820210319,16.312820210319,57.7018558326643,0.0,1.0
2014-04-03,25.44,25.44,25.44,25.44,8,16.312820210319,16.312820210319,16.312820210319,16.312820210319,12.4760769367923,0.0,1.0
2014-04-04,25.44,25.44,25.44,25.44,0,16.312820210319,16.312820210319,16.312820210319,16.312820210319,0,0.0,1.0
2014-04-07,26.0799,26.0799,26.0799,26.0799,100,16.7231415016941,16.7231415016941,16.7231415016941,16.7231415016941,155.950961709904,0.0,1.0
2014-04-08,26.08,26.08,26.08,26.08,0,16.7232056244151,16.7232056244151,16.7232056244151,16.7232056244151,0,0.0,1.0
2014-04-09,26.0799,26.0799,26.0799,26.0799,69,16.7231415016941,16.7231415016941,16.7231415016941,16.7231415016941,107.606163579834,0.0,1.0
2014-04-10,26.08,26.08,26.08,26.08,0,16.7232056244151,16.7232056244151,16.7232056244151,16.7232056244151,0,0.0,1.0
2014-04-11,26.0799,26.0799,26.0799,26.0799,81,16.7231415016941,16.7231415016941,16.7231415016941,16.7231415016941,126.320278985022,0.0,1.0
2014-04-14,26.12,26.12,26.12,26.12,100,16.7488547127961,16.7488547127961,16.7488547127961,16.7488547127961,155.950961709903,0.0,1.0
2014-04-15,26.12,26.12,26.12,26.12,40,16.7488547127961,16.7488547127961,16.7488547127961,16.7488547127961,62.3803846839614,0.0,1.0
2014-04-16,26.08,26.11,26.05,26.05,1300,16.7232056244151,16.7424424407008,16.7039688081293,16.7039688081293,2027.36250222874,0.0,1.0
2014-04-17,26.32,26.35,26.2,26.2,1100,16.8771001547011,16.8963369709868,16.8001528895581,16.8001528895581,1715.46057880894,0.0,1.0
2014-04-21,26.32,26.32,26.32,26.32,124,16.8771001547011,16.8771001547011,16.8771001547011,16.8771001547011,193.37919252028,0.0,1.0
2014-04-22,26.35,26.44,26.32,26.42,1000,16.8963369709868,16.9540474198441,16.8771001547011,16.9412228756536,1559.50961709904,0.0,1.0
2014-04-23,26.35,26.35,26.35,26.35,3,16.8963369709868,16.8963369709868,16.8963369709868,16.8963369709868,4.67852885129712,0.0,1.0
2014-04-24,26.36,26.36,26.35,26.35,1300,16.9027492430821,16.9027492430821,16.8963369709868,16.8963369709868,2027.36250222875,0.0,1.0
2014-04-25,26.14,26.21,26.02,26.03,9100,16.7616792569866,16.8065651616533,16.6847319918436,16.6911442639388,14191.5375156012,0.0,1.0
2014-04-28,26.06,26.08,26.06,26.07,700,16.7103810802246,16.7232056244151,16.7103810802246,16.7167933523198,1091.65673196932,0.0,1.0
2014-04-29,26.12,26.12,25.9446,26.12,200,16.7488547127961,16.7488547127961,16.6363834602454,16.7488547127961,311.901923419807,0.0,1.0
2014-04-30,26.03,26.05,26.0,26.05,500,16.6911442639388,16.7039688081293,16.6719074476531,16.7039688081293,779.754808549519,0.0,1.0
2014-05-01,26.03,26.03,26.03,26.03,1,16.6911442639388,16.6911442639388,16.6911442639388,16.6911442639388,1.55950961709904,0.0,1.0
2014-05-02,26.07,26.0875,26.07,26.0875,400,16.7167933523198,16.7280148284865,16.7167933523198,16.7280148284865,623.803846839615,0.0,1.0
2014-05-05,26.07,26.07,26.07,26.07,0,16.7167933523198,16.7167933523198,16.7167933523198,16.7167933523198,0,0.0,1.0
2014-05-06,25.78,25.78,25.6,25.61,1100,16.5308374615575,16.5308374615575,16.415416563843,16.4218288359383,1715.46057880894,0.0,1.0
2014-05-07,25.8598,25.91,25.65,25.65,4900,16.5820073928776,16.6141969987958,16.4474779243193,16.4474779243193,7641.5971237853,0.0,1.0
2014-05-08,25.86,25.86,25.86,25.86,0,16.5821356383195,16.5821356383195,16.5821356383195,16.5821356383195,0,0.0,1.0
2014-05-09,25.96,25.96,25.96,25.96,700,16.646258359272,16.646258359272,16.646258359272,16.646258359272,1091.65673196933,0.0,1.0
2014-05-12,25.96,25.96,25.96,25.96,55,16.646258359272,16.646258359272,16.646258359272,16.646258359272,85.7730289404473,0.0,1.0
2014-05-13,26.1625,26.1625,26.1625,26.1625,200,16.7761068692009,16.7761068692009,16.7761068692009,16.7761068692009,311.901923419807,0.0,1.0
2014-05-14,26.3505,26.4695,26.35,26.46,1400,16.8966575845916,16.9729636225251,16.8963369709868,16.9668719640346,2183.31346393865,0.0,1.0
2014-05-15,26.31,26.3499,26.26,26.26,900,16.8706878826058,16.8962728482659,16.8386265221296,16.8386265221296,1403.55865538914,0.0,1.0
2014-05-16,26.31,26.31,26.31,26.31,77,16.8706878826058,16.8706878826058,16.8706878826058,16.8706878826058,120.082240516626,0.0,1.0
2014-05-19,26.31,26.31,26.31,26.31,4,16.8706878826058,16.8706878826058,16.8706878826058,16.8706878826058,6.23803846839616,0.0,1.0
2014-05-20,26.2414,26.3499,26.2414,26.279,900,16.8266996960324,16.8962728482659,16.8266996960324,16.8508098391106,1403.55865538913,0.0,1.0
2014-05-21,26.2414,26.2414,26.2414,26.2414,7,16.8266996960324,16.8266996960324,16.8266996960324,16.8266996960324,10.9165673196933,0.0,1.0
2014-05-22,26.24,26.24,26.24,26.24,0,16.8258019779391,16.8258019779391,16.8258019779391,16.8258019779391,0,0.0,1.0
2014-05-23,26.76,26.76,26.76,26.76,500,17.1592401268921,17.1592401268921,17.1592401268921,17.1592401268921,779.75480854952,0.0,1.0
2014-05-27,26.76,26.76,26.76,26.76,7,17.1592401268921,17.1592401268921,17.1592401268921,17.1592401268921,10.9165673196933,0.0,1.0
2014-05-28,26.76,26.76,26.76,26.76,1,17.1592401268921,17.1592401268921,17.1592401268921,17.1592401268921,1.55950961709904,0.0,1.0
2014-05-29,26.76,26.76,26.76,26.76,13,17.1592401268921,17.1592401268921,17.1592401268921,17.1592401268921,20.2736250222875,0.0,1.0
2014-05-30,26.76,26.76,26.76,26.76,0,17.1592401268921,17.1592401268921,17.1592401268921,17.1592401268921,0,0.0,1.0
2014-06-02,26.76,26.76,26.76,26.76,0,17.1592401268921,17.1592401268921,17.1592401268921,17.1592401268921,0,0.0,1.0
2014-06-03,26.85,26.85,26.67,26.76,3600,17.2169505757494,17.2169505757494,17.1015296780349,17.1592401268921,5614.23462155653,0.0,1.0
2014-06-04,26.85,26.85,26.85,26.85,0,17.2169505757494,17.2169505757494,17.2169505757494,17.2169505757494,0,0.0,1.0
2014-06-05,26.85,26.85,26.85,26.85,4,17.2169505757494,17.2169505757494,17.2169505757494,17.2169505757494,6.23803846839615,0.0,1.0
2014-06-06,26.7101,26.7101,26.7101,26.7101,300,17.1272428891368,17.1272428891368,17.1272428891368,17.1272428891368,467.852885129712,0.0,1.0
2014-06-09,26.7101,26.7101,26.7101,26.7101,30,17.1272428891368,17.1272428891368,17.1272428891368,17.1272428891368,46.7852885129712,0.0,1.0
2014-06-10,26.92,26.92,26.92,26.92,200,17.2618364804162,17.2618364804162,17.2618364804162,17.2618364804162,311.901923419807,0.0,1.0
2014-06-11,26.92,26.92,26.92,26.92,0,17.2618364804162,17.2618364804162,17.2618364804162,17.2618364804162,0,0.0,1.0
2014-06-12,26.92,26.92,26.92,26.92,128,17.2618364804162,17.2618364804162,17.2618364804162,17.2618364804162,199.617230988676,0.0,1.0
2014-06-13,26.79,26.79,26.5805,26.59,4300,17.1784769431779,17.1784769431779,17.0441398427824,17.0502315012729,6705.89135352586,0.0,1.0
2014-06-16,26.65,26.6901,26.5999,26.6,5000,17.0887051338444,17.1144183449463,17.0565796506472,17.0566437733681,7797.54808549518,0.0,1.0
2014-06-17,26.6101,26.6401,26.5799,26.63,4600,17.0631201681843,17.0823569844701,17.0437551064567,17.0758805896539,7173.74423865558,0.0,1.0
2014-06-18,26.6101,26.6101,26.6101,26.6101,207,17.0631201681843,17.0631201681843,17.0631201681843,17.0631201681843,322.818490739501,0.0,1.0
2014-06-19,26.6101,26.6101,26.6101,26.6101,52,17.0631201681843,17.0631201681843,17.0631201681843,17.0631201681843,81.09450008915,0.0,1.0
2014-06-20,26.6101,26.6101,26.6101,26.6101,46,17.0631201681843,17.0631201681843,17.0631201681843,17.0631201681843,71.7374423865558,0.0,1.0
2014-06-23,26.61,26.61,26.61,26.61,0,17.0630560454634,17.0630560454634,17.0630560454634,17.0630560454634,0,0.0,1.0
2014-06-24,26.6101,26.6101,26.6101,26.6101,8,17.0631201681843,17.0631201681843,17.0631201681843,17.0631201681843,12.4760769367923,0.0,1.0
2014-06-25,26.6101,26.6101,26.6101,26.6101,4,17.0631201681843,17.0631201681843,17.0631201681843,17.0631201681843,6.23803846839616,0.0,1.0
2014-06-26,26.61,26.61,26.61,26.61,0,17.0630560454634,17.0630560454634,17.0630560454634,17.0630560454634,0,0.0,1.0
2014-06-27,26.5901,26.5901,26.5901,26.5901,31,17.05677201881,17.05677201881,17.05677201881,17.05677201881,48.3264417845873,0.0101,1.0
2014-06-30,26.5901,26.5901,26.5901,26.5901,109,17.05677201881,17.05677201881,17.05677201881,17.05677201881,169.922004984517,0.0,1.0
2014-07-01,26.5901,26.5901,26.5901,26.5901,9,17.05677201881,17.05677201881,17.05677201881,17.05677201881,14.0302572922996,0.0,1.0
2014-07-02,26.5901,26.5901,26.5901,26.5901,2,17.05677201881,17.05677201881,17.05677201881,17.05677201881,3.11783495384435,0.0,1.0
2014-07-03,26.5901,26.5901,26.5901,26.5901,35,17.05677201881,17.05677201881,17.05677201881,17.05677201881,54.562111692276,0.0,1.0
2014-07-07,26.5901,26.5901,26.5901,26.5901,38,17.05677201881,17.05677201881,17.05677201881,17.05677201881,59.2388641230426,0.0,1.0
2014-07-08,26.5901,26.5901,26.5901,26.5901,93,17.05677201881,17.05677201881,17.05677201881,17.05677201881,144.979325353762,0.0,1.0
2014-07-09,26.61,26.61,26.61,26.61,0,17.0695372872059,17.0695372872059,17.0695372872059,17.0695372872059,0,0.0,1.0
2014-07-10,27.03,27.03,27.0299,27.03,1800,17.3389550121449,17.3389550121449,17.3388908650676,17.3389550121449,2806.05145845991,0.0,1.0
2014-07-11,27.0499,27.0499,27.0499,27.0499,200,17.3517202805409,17.3517202805409,17.3517202805409,17.3517202805409,311.783495384433,0.0,1.0
2014-07-14,27.0499,27.0499,27.0499,27.0499,0,17.3517202805409,17.3517202805409,17.3517202805409,17.3517202805409,0,0.0,1.0
2014-07-15,27.23,27.23,27.23,27.23,1200,17.4672491668778,17.4672491668778,17.4672491668778,17.4672491668778,1870.7009723066,0.0,1.0
2014-07-16,27.23,27.23,27.23,27.23,32,17.4672491668778,17.4672491668778,17.4672491668778,17.4672491668778,49.8853592615094,0.0,1.0
2014-07-17,27.3154,27.3154,27.3154,27.3154,600,17.5220307709487,17.5220307709487,17.5220307709487,17.5220307709487,935.350486153303,0.0,1.0
2014-07-18,27.3154,27.3154,27.3154,27.3154,0,17.5220307709487,17.5220307709487,17.5220307709487,17.5220307709487,0,0.0,1.0
2014-07-21,27.2231,27.2231,27.2231,27.2231,700,17.4628230185395,17.4628230185395,17.4628230185395,17.4628230185395,1091.24223384552,0.0,1.0
2014-07-22,27.2231,27.2231,27.2231,27.2231,34,17.4628230185395,17.4628230185395,17.4628230185395,17.4628230185395,53.0031942153538,0.0,1.0
2014-07-23,27.2231,27.2231,27.2231,27.2231,0,17.4628230185395,17.4628230185395,17.4628230185395,17.4628230185395,0,0.0,1.0
2014-07-24,27.6801,27.6901,27.6399,27.66,2000,17.7559751621041,17.7623898698407,17.7301880370028,17.7430815995534,3117.83495384434,0.0,1.0
2014-07-25,27.6801,27.6801,27.6801,27.6801,92,17.7559751621041,17.7559751621041,17.7559751621041,17.7559751621041,143.420407876839,0.0,1.0
2014-07-28,27.6801,27.6801,27.6801,27.6801,3,17.7559751621041,17.7559751621041,17.7559751621041,17.7559751621041,4.6767524307665,0.0,1.0
2014-07-29,27.6801,27.6801,27.6801,27.6801,51,17.7559751621041,17.7559751621041,17.7559751621041,17.7559751621041,79.5047913230305,0.0,1.0
2014-07-30,27.6801,27.6801,27.6801,27.6801,0,17.7559751621041,17.7559751621041,17.7559751621041,17.7559751621041,0,0.0,1.0
2014-07-31,27.6801,27.6801,27.6801,27.6801,0,17.7559751621041,17.7559751621041,17.7559751621041,17.7559751621041,0,0.0,1.0
2014-08-01,27.62,27.6643,27.61,27.6643,9100,17.7174227686068,17.7458399238802,17.7110080608702,17.7458399238802,14186.1490399918,0.0,1.0
2014-08-04,27.6514,27.6514,27.6514,27.6514,300,17.7375649508999,17.7375649508999,17.7375649508999,17.7375649508999,467.675243076651,0.0,1.0
2014-08-05,27.49,27.49,27.49,27.49,5600,17.6340315680305,17.6340315680305,17.6340315680305,17.6340315680305,8729.93787076415,0.0,1.0
2014-08-06,27.29,27.29,27.29,27.29,100,17.5057374132976,17.5057374132976,17.5057374132976,17.5057374132976,155.891747692217,0.0,1.0
2014-08-07,27.2,27.2,27.2,27.2,400,17.4480050436679,17.4480050436679,17.4480050436679,17.4480050436679,623.566990768867,0.0,1.0
2014-08-08,27.1801,27.2,27.1801,27.2,1300,17.4352397752719,17.4480050436679,17.4352397752719,17.4480050436679,2026.59271999883,0.0,1.0
2014-08-11,27.1801,27.1801,27.1801,27.1801,219,17.4352397752719,17.4352397752719,17.4352397752719,17.4352397752719,341.402927445956,0.0,1.0
2014-08-12,27.43,27.43,27.43,27.43,100,17.5955433216106,17.5955433216106,17.5955433216106,17.5955433216106,155.891747692217,0.0,1.0
2014-08-13,27.43,27.43,27.43,27.43,243,17.5955433216106,17.5955433216106,17.5955433216106,17.5955433216106,378.816946892088,0.0,1.0
2014-08-14,27.43,27.43,27.43,27.43,0,17.5955433216106,17.5955433216106,17.5955433216106,17.5955433216106,0,0.0,1.0
2014-08-15,27.43,27.43,27.43,27.43,19,17.5955433216106,17.5955433216106,17.5955433216106,17.5955433216106,29.6194320615213,0.0,1.0
2014-08-18,27.61,27.61,27.61,27.61,500,17.7110080608702,17.7110080608702,17.7110080608702,17.7110080608702,779.458738461085,0.0,1.0
2014-08-19,27.61,27.61,27.61,27.61,0,17.7110080608702,17.7110080608702,17.7110080608702,17.7110080608702,0,0.0,1.0
2014-08-20,27.61,27.61,27.61,27.61,0,17.7110080608702,17.7110080608702,17.7110080608702,17.7110080608702,0,0.0,1.0
2014-08-21,27.61,27.61,27.61,27.61,65,17.7110080608702,17.7110080608702,17.7110080608702,17.7110080608702,101.329635999941,0.0,1.0
2014-08-22,27.61,27.61,27.61,27.61,0,17.7110080608702,17.7110080608702,17.7110080608702,17.7110080608702,0,0.0,1.0
2014-08-25,27.9334,27.9334,27.842,27.842,600,17.9184597090732,17.9184597090732,17.8598292803603,17.8598292803603,935.350486153304,0.0,1.0
2014-08-26,27.913,27.913,27.913,27.913,700,17.9053737052905,17.9053737052905,17.9053737052905,17.9053737052905,1091.24223384552,0.0,1.0
2014-08-27,27.913,27.913,27.913,27.913,2,17.9053737052905,17.9053737052905,17.9053737052905,17.9053737052905,3.11783495384434,0.0,1.0
2014-08-28,27.871,27.871,27.774,27.774,800,17.8784319327966,17.8784319327966,17.8162092677511,17.8162092677511,1247.13398153773,0.0,1.0
2014-08-29,27.871,27.871,27.871,27.871,14,17.8784319327966,17.8784319327966,17.8784319327966,17.8784319327966,21.8248446769104,0.0,1.0
2014-09-02,27.7101,27.7101,27.7101,27.7101,200,17.775219285314,17.775219285314,17.775219285314,17.775219285314,311.783495384434,0.0,1.0
2014-09-03,28.25,28.25,28.25,28.25,400,18.1215493560153,18.1215493560153,18.1215493560153,18.1215493560153,623.566990768869,0.0,1.0
2014-09-04,28.02,28.48,28.02,28.28,53800,17.9740110780726,18.2690876339581,17.9740110780726,18.1407934792253,83869.7602584125,0.0,1.0
2014-09-05,28.1454,28.21,28.02,28.04,2400,18.05445151309,18.0958905250688,17.9740110780726,17.9868404935458,3741.40194461322,0.0,1.0
2014-09-08,28.03,28.1278,27.9799,28.1278,27600,17.9804257858092,18.0431616274736,17.9482881000486,18.0431616274736,43026.1223630519,0.0,1.0
2014-09-09,27.9899,28.1001,27.9399,27.9748,41600,17.9547028077853,18.0253928870431,17.922629269102,17.9450165991029,64850.9670399621,0.0,1.0
2014-09-10,27.89,27.98,27.6999,27.6999,54700,17.8906198774962,17.948352247126,17.7686762834226,17.7686762834226,85272.7859876427,0.0,1.0
2014-09-11,27.85,27.8832,27.6899,27.6899,28300,17.8649610465496,17.8862578762353,17.762261575686,17.762261575686,44117.3645968975,0.0,1.0
2014-09-12,27.74,27.7801,27.612,27.7801,22700,17.7943992614466,17.8201222394705,17.7122910024175,17.8201222394705,35387.4267261332,0.0,1.0
2014-09-15,27.64,27.64,27.4,27.44,33600,17.7302521840801,17.7302521840801,17.5762991984007,17.6019580293473,52379.627224585,0.0,1.0
2014-09-16,27.64,27.65,27.35,27.35,14100,17.7302521840801,17.7366668918168,17.5442256597175,17.5442256597175,21980.7364246026,0.0,1.0
2014-09-17,27.49,27.65,27.27,27.65,8100,17.6340315680305,17.7366668918168,17.4929079978244,17.7366668918168,12627.2315630696,0.0,1.0
2014-09-18,27.55,27.58,27.4,27.43,10600,17.6725198144504,17.6917639376603,17.5762991984007,17.5955433216106,16524.525255375,0.0,1.0
2014-09-19,27.3799,27.5,27.28,27.36,30500,17.5634056358501,17.6404462757671,17.499322705561,17.5506403674541,47546.9830461261,0.0,1.0
2014-09-22,27.2296,27.2901,27.1,27.1,4288,17.4669925785683,17.505801560375,17.3838579663014,17.3838579663014,6684.63814104227,0.0,1.0
2014-09-23,27.2296,27.2296,27.2296,27.2296,5,17.4669925785683,17.4669925785683,17.4669925785683,17.4669925785683,7.79458738461086,0.0,1.0
2014-09-24,27.37,27.37,27.19,27.33,1366,17.5570550751908,17.5570550751908,17.4415903359312,17.5313962442442,2129.48127347568,0.0,1.0
2014-09-25,27.009,27.009,27.009,27.009,238,17.325484125898,17.325484125898,17.325484125898,17.325484125898,371.022359507476,0.0,1.0
2014-09-26,26.93,27.0101,26.82,26.82,9118,17.2748079347785,17.326189743749,17.2042461496754,17.2042461496754,14214.2095545764,0.0,1.0
2014-09-29,26.6205,26.87,26.48,26.87,7450,17.0762727303294,17.2363196883587,16.9861460866296,17.2363196883587,11613.9352030702,0.0,1.0
2014-09-30,26.6146,26.6146,26.6146,26.6146,103,17.0724880527648,17.0724880527648,17.0724880527648,17.0724880527648,160.568500122984,0.0,1.0
2014-10-01,26.5685,26.5685,26.5685,26.5685,542,17.0429162500989,17.0429162500989,17.0429162500989,17.0429162500989,844.933272491815,0.0,1.0
2014-10-02,25.78,26.084,25.78,26.084,454,16.5371165450646,16.7321236602585,16.5371165450646,16.7321236602585,707.748534522666,0.0,1.0
2014-10-03,25.78,25.78,25.78,25.78,19,16.5371165450646,16.5371165450646,16.5371165450646,16.5371165450646,29.6194320615213,0.0,1.0
2014-10-06,26.72,26.72,26.54,26.54,3016,17.140099072309,17.140099072309,17.0246343330494,17.0246343330494,4701.69511039727,0.0,1.0
2014-10-07,26.65,26.65,26.48,26.49,2145,17.0951961181525,17.0951961181525,16.9861460866296,16.9925607943662,3343.87798799806,0.0,1.0
2014-10-08,26.84,26.84,26.3977,26.3977,3621,17.2170755651487,17.2170755651487,16.933353041957,16.933353041957,5644.84018393519,0.0,1.0
2014-10-09,26.84,26.84,26.84,26.84,12,17.2170755651487,17.2170755651487,17.2170755651487,17.2170755651487,18.7070097230661,0.0,1.0
2014-10-10,26.84,26.84,26.84,26.84,4,17.2170755651487,17.2170755651487,17.2170755651487,17.2170755651487,6.23566990768869,0.0,1.0
2014-10-13,26.36,26.36,26.27,26.27,1575,16.9091695937899,16.9091695937899,16.8514372241601,16.8514372241601,2455.29502615242,0.0,1.0
2014-10-14,26.36,26.36,26.36,26.36,67,16.9091695937899,16.9091695937899,16.9091695937899,16.9091695937899,104.447470953785,0.0,1.0
2014-10-15,26.2699,26.2699,25.9552,25.9552,289,16.8513730770827,16.8513730770827,16.6495022246106,16.6495022246106,450.527150830508,0.0,1.0
2014-10-16,26.3099,26.31,26.05,26.29,3068,16.8770319080293,16.8770960551067,16.710313653954,16.8642666396334,4782.75881919722,0.0,1.0
2014-10-17,26.3099,26.3099,26.3099,26.3099,12,16.8770319080293,16.8770319080293,16.8770319080293,16.8770319080293,18.707009723066,0.0,1.0
2014-10-20,26.3099,26.3099,26.3099,26.3099,34,16.8770319080293,16.8770319080293,16.8770319080293,16.8770319080293,53.0031942153538,0.0,1.0
2014-10-21,26.72,26.72,26.6599,26.6599,3003,17.140099072309,17.140099072309,17.1015466788118,17.1015466788118,4681.42918319728,0.0,1.0
2014-10-22,26.7292,26.73,26.72,26.73,1486,17.1460006034267,17.1465137800457,17.140099072309,17.1465137800457,2316.55137070635,0.0,1.0
2014-10-23,26.86,26.8799,26.8,26.8,3239,17.229904980622,17.2426702490179,17.1914167342022,17.1914167342022,5049.33370775091,0.0,1.0
2014-10-24,26.8083,26.8083,26.8083,26.8083,419,17.1967409416236,17.1967409416236,17.1967409416236,17.1967409416236,653.186422830388,0.0,1.0
2014-10-27,26.755,26.79,26.7139,26.7183,2477,17.1625505493873,17.1850020264655,17.1361861005897,17.1390085719938,3861.43859033621,0.0,1.0
2014-10-28,26.755,26.755,26.755,26.755,0,17.1625505493873,17.1625505493873,17.1625505493873,17.1625505493873,0,0.0,1.0
2014-10-29,27.07,27.23,27.07,27.2,1717,17.3646138430915,17.4672491668778,17.3646138430915,17.4480050436679,2676.66130787537,0.0,1.0
2014-10-30,27.1593,27.22,27.15,27.17,1363,17.4218971831797,17.4608344591411,17.4159315049846,17.4287609204579,2124.80452104492,0.0,1.0
2014-10-31,27.61,27.66,27.45,27.56,5664,17.7110080608702,17.7430815995534,17.6083727370839,17.678934522187,8829.70858928717,0.0,1.0
2014-11-03,27.42,27.67,27.3586,27.67,1012,17.589128613874,17.7494963072901,17.549742308371,17.7494963072901,1577.62448664524,0.0,1.0
2014-11-04,27.41,27.43,27.36,27.36,4155,17.5827139061374,17.5955433216106,17.5506403674541,17.5506403674541,6477.3021166116,0.0,1.0
2014-11-05,27.18,27.19,27.17,27.18,1400,17.4351756281946,17.4415903359312,17.4287609204579,17.4351756281946,2182.48446769104,0.0,1.0
2014-11-06,27.29,27.3,27.25,27.25,2476,17.5057374132976,17.5121521210343,17.4800785823511,17.4800785823511,3859.8796728593,0.0,1.0
2014-11-07,27.2212,27.3,27.1974,27.24,1906,17.4616042240695,17.5121521210343,17.4463372196563,17.4736638746144,2971.29671101366,0.0,1.0
2014-11-10,27.48,27.49,27.47,27.49,1169,17.6276168602939,17.6340315680305,17.6212021525572,17.6340315680305,1822.37453052201,0.0,1.0
2014-11-11,27.3899,27.3899,27.3799,27.3799,673,17.5698203435867,17.5698203435867,17.5634056358501,17.5634056358501,1049.15146196862,0.0,1.0
2014-11-12,27.3899,27.3899,27.3899,27.3899,16,17.5698203435867,17.5698203435867,17.5698203435867,17.5698203435867,24.9426796307547,0.0,1.0
2014-11-13,27.38,27.38,27.287,27.34,1316,17.5634697829274,17.5634697829274,17.5038130009766,17.5378109519809,2051.53539962958,0.0,1.0
2014-11-14,27.505,27.505,27.4206,27.4206,1321,17.6436536296355,17.6436536296355,17.5895134963382,17.5895134963382,2059.32998701418,0.0,1.0
2014-11-17,27.505,27.505,27.505,27.505,0,17.6436536296355,17.6436536296355,17.6436536296355,17.6436536296355,0,0.0,1.0
2014-11-18,27.31,27.31,27.3,27.3,709,17.5185668287709,17.5185668287709,17.5121521210343,17.5121521210343,1105.27249113782,0.0,1.0
2014-11-19,27.118,27.118,27.118,27.118,101,17.3954044402274,17.3954044402274,17.3954044402274,17.3954044402274,157.450665169139,0.0,1.0
2014-11-20,27.118,27.118,27.118,27.118,0,17.3954044402274,17.3954044402274,17.3954044402274,17.3954044402274,0,0.0,1.0
2014-11-21,27.384,27.456,27.29,27.3,2236,17.5660356660221,17.6122215617259,17.5057374132976,17.5121521210343,3485.73947839797,0.0,1.0
2014-11-24,27.3977,27.53,27.3977,27.499,1601,17.5748238156213,17.6596903989771,17.5748238156213,17.6398048049935,2495.82688055239,0.0,1.0
2014-11-25,27.4699,27.4699,27.4435,27.4435,864,17.6211380054798,17.6211380054798,17.6042031770551,17.6042031770551,1346.90470006076,0.0,1.0
2014-11-26,27.4699,27.4699,27.4699,27.4699,0,17.6211380054798,17.6211380054798,17.6211380054798,17.6211380054798,0,0.0,1.0
2014-11-28,27.4699,27.4699,27.4699,27.4699,0,17.6211380054798,17.6211380054798,17.6211380054798,17.6211380054798,0,0.0,1.0
2014-12-01,27.1445,27.1445,27.13,27.13,230,17.4124034157295,17.4124034157295,17.4031020895114,17.4031020895114,358.551019692099,0.0,1.0
2014-12-02,27.2019,27.23,27.13,27.2208,1070,17.4492238381378,17.4672491668778,17.4031020895114,17.4613476357601,1668.04170030672,0.0,1.0
2014-12-03,27.32,27.32,27.2899,27.2899,1720,17.5249815365076,17.5249815365076,17.5056732662203,17.5056732662203,2681.33806030613,0.0,1.0
2014-12-04,27.51,27.63,27.4872,27.4872,4575,17.6468609835038,17.7238374763435,17.6322354498642,17.6322354498642,7132.04745691892,0.0,1.0
2014-12-05,27.51,27.51,27.51,27.51,2,17.6468609835038,17.6468609835038,17.6468609835038,17.6468609835038,3.11783495384434,0.0,1.0
2014-12-08,27.2371,27.2371,27.2371,27.2371,232,17.4718036093708,17.4718036093708,17.4718036093708,17.4718036093708,361.668854645944,0.0,1.0
2014-12-09,26.84,27.12,26.57,27.12,2005,17.2170755651487,17.3966873817747,17.0438784562594,17.3966873817747,3125.62954122896,0.0,1.0
2014-12-10,26.92,26.92,26.78,26.79,4438,17.2683932270419,17.2683932270419,17.1785873187289,17.1850020264655,6918.47576258058,0.0,1.0
2014-12-11,26.7212,26.7212,26.7212,26.7212,359,17.1408688372374,17.1408688372374,17.1408688372374,17.1408688372374,559.651374215059,0.0,1.0
2014-12-12,26.5482,26.5482,26.5482,26.5482,191,17.0298943933935,17.0298943933935,17.0298943933935,17.0298943933935,297.753238092134,0.0,1.0
2014-12-15,26.5482,26.5482,26.5482,26.5482,0,17.0298943933935,17.0298943933935,17.0298943933935,17.0298943933935,0,0.0,1.0
2014-12-16,26.12,26.434,26.12,26.26,754,16.7552166081105,16.956638431041,16.7552166081105,16.8450225164235,1175.42377759931,0.0,1.0
2014-12-17,26.27,26.27,26.27,26.27,100,16.8514372241601,16.8514372241601,16.8514372241601,16.8514372241601,155.891747692217,0.0,1.0
2014-12-18,26.7,26.76,26.65,26.67,2977,17.1272696568357,17.1657579032556,17.0951961181525,17.1080255336258,4640.89732879731,0.0,1.0
2014-12-19,25.7,25.7,25.5072,25.5971,911,17.3083953444876,17.3083953444876,17.178548705483,17.2390944152678,1352.67883209384,1.28236,1.0
2014-12-22,25.7,25.7,25.7,25.7,55,17.3083953444876,17.3083953444876,17.3083953444876,17.3083953444876,81.6655716412309,0.0,1.0
2014-12-23,25.74,25.76,25.69,25.76,604,17.3353344812105,17.348804049572,17.3016605603068,17.348804049572,896.836459478247,0.0,1.0
2014-12-24,26.17,26.17,26.17,26.17,133,17.6249302009821,17.6249302009821,17.6249302009821,17.6249302009821,197.48220051425,0.0,1.0
2014-12-26,26.07,26.43,26.0,26.43,1082,17.5575823591747,17.8000345896812,17.5104388699096,17.8000345896812,1606.58451846931,0.0,1.0
2014-12-29,26.28,26.28,26.0452,26.2,8294,17.6990128269702,17.6990128269702,17.5408800944065,17.6451345535243,12315.1682034976,0.0,1.0
2014-12-30,26.045,26.06,25.8221,25.89,1916,17.5407453987229,17.550847574994,17.3906270593343,17.4363562439215,2844.93155026543,0.0,1.0
2014-12-31,25.96,25.97,25.8579,25.97,2819,17.4834997331867,17.4902345173674,17.4147375867014,17.4902345173674,4185.73175375691,0.0,1.0
2015-01-02,26.21,26.23,25.97,26.05,6958,17.651869337705,17.6653389060665,17.4902345173674,17.5441127908133,10331.4372269034,0.0,1.0
2015-01-05,25.6548,25.66,25.6548,25.66,867,17.2779541199906,17.2814562077646,17.2779541199906,17.2814562077646,1287.34637478086,0.0,1.0
2015-01-06,25.85,25.86,25.5408,25.7,5926,17.4094171071986,17.4161518913793,17.2011775803303,17.3083953444876,8799.09413719882,0.0,1.0
2015-01-07,26.3199,26.3199,25.75,26.29,787,17.7258846158513,17.7258846158513,17.3420692653912,17.7057476111509,1168.56008875725,0.0,1.0
2015-01-08,26.17,26.342,26.11,26.11,2900,17.6249302009821,17.7407684888907,17.5845214958977,17.5845214958977,4306.00286835582,0.0,1.0
2015-01-09,26.0416,26.0416,25.72,25.98,7224,17.5384555721015,17.5384555721015,17.321864912849,17.4969693015481,10726.4016279319,0.0,1.0
2015-01-12,25.94,26.0,25.94,25.98,2267,17.4700301648252,17.5104388699096,17.4700301648252,17.4969693015481,3366.10638019401,0.0,1.0
2015-01-13,25.94,25.94,25.94,25.94,0,17.4700301648252,17.4700301648252,17.4700301648252,17.4700301648252,0,0.0,1.0
2015-01-14,25.92,25.92,25.56,25.915,2321,17.4565605964637,17.4565605964637,17.2141083659573,17.4531932043734,3446.28712325996,0.0,1.0
2015-01-15,25.912,25.912,25.79,25.79,530,17.4511727691191,17.4511727691191,17.3690084021142,17.3690084021142,786.95914490641,0.0,1.0
2015-01-16,25.939,25.96,25.939,25.96,519,17.4693566864071,17.4834997331867,17.4693566864071,17.4834997331867,770.626030578163,0.0,1.0
2015-01-20,25.939,25.939,25.939,25.939,73,17.4693566864071,17.4693566864071,17.4693566864071,17.4693566864071,108.392485996543,0.0,1.0
2015-01-21,26.26,26.28,26.1067,26.1067,1285,17.6855432586087,17.6990128269702,17.582299017118,17.582299017118,1908.00471925422,0.0,1.0
2015-01-22,26.63,26.63,26.05,26.1662,4808,17.9347302732959,17.9347302732959,17.5441127908133,17.6223709829934,7139.05579001888,0.0,1.0
2015-01-23,26.56,26.76,26.56,26.76,1782,17.8875867840307,18.0222824676454,17.8875867840307,18.0222824676454,2645.96452117589,0.0,1.0
2015-01-26,26.7,26.73,26.43,26.45,7397,17.981873762561,18.0020781151032,17.8000345896812,17.8135041580427,10983.2769714579,0.0,1.0
2015-01-27,26.57,26.94,26.452,26.94,8995,17.8943215682115,18.1435085828986,17.8148511148788,18.1435085828986,13356.0330347795,0.0,1.0
2015-01-28,26.3972,26.6,26.37,26.6,3152,17.7779444975684,17.9145259207537,17.7596258845968,17.9145259207537,4680.17966933018,0.0,1.0
2015-01-29,26.636,26.636,26.636,26.636,150,17.9387711438043,17.9387711438043,17.9387711438043,17.9387711438043,222.724286294267,0.0,1.0
2015-01-30,26.38,26.6,26.38,26.6,84703,17.7663606687775,17.9145259207537,17.7663606687775,17.9145259207537,125769.434813222,0.0,1.0
2015-02-02,26.4101,26.5904,26.4101,26.5904,702,17.7866323691615,17.9080605279402,17.7866323691615,17.9080605279402,1042.34965985717,0.0,1.0
2015-02-03,26.94,26.9499,26.833,26.93,1933,18.1435085828986,18.1501760192376,18.0714463921648,18.1367737987179,2870.17363604546,0.0,1.0
2015-02-04,27.07,27.13,26.88,27.06,22322,18.2310607772482,18.2714694823326,18.1030998778142,18.2243259930675,33144.3434577374,0.0,1.0
2015-02-05,26.9468,26.9468,26.9468,26.9468,358,18.1480882361415,18.1480882361415,18.1480882361415,18.1480882361415,531.568629955651,0.0,1.0
2015-02-06,26.84,26.94,26.84,26.94,4416,18.0761607410913,18.1435085828986,18.0761607410913,18.1435085828986,6557.00298850321,0.0,1.0
2015-02-09,26.5,26.5,26.5,26.5,100,17.8471780789463,17.8471780789463,17.8471780789463,17.8471780789463,148.482857529511,0.0,1.0
2015-02-10,27.21,27.26,26.7477,26.8,5137,18.3253477557785,18.3590216766821,18.0139986831031,18.0492216043684,7627.56439129097,0.0,1.0
2015-02-11,26.77,27.26,26.7499,27.0236,9714,18.0290172518262,18.3590216766821,18.0154803356229,18.1998113786496,14423.6247804167,0.0,1.0
2015-02-12,27.43,27.43,26.96,27.39,14063,18.4735130077546,18.4735130077546,18.1569781512601,18.4465738710317,20881.1442543752,0.0,1.0
2015-02-13,27.2304,27.2304,27.2304,27.2304,133,18.3390867155072,18.3390867155072,18.3390867155072,18.3390867155072,197.482200514249,0.0,1.0
2015-02-17,27.2304,27.2304,27.2304,27.2304,23,18.3390867155072,18.3390867155072,18.3390867155072,18.3390867155072,34.1510572317875,0.0,1.0
2015-02-18,27.61,27.67,27.29,27.67,2193,18.5947391230079,18.6351478280923,18.3792260292243,18.6351478280923,3256.22906562217,0.0,1.0
2015-02-19,27.32,27.35,27.18,27.18,18479,18.3994303817666,18.4196347343088,18.3051434032363,18.3051434032363,27438.1472428783,0.0,1.0
2015-02-20,27.1337,27.58,27.1337,27.58,387,18.2739613524795,18.5745347704656,18.2739613524795,18.5745347704656,574.628658639207,0.0,1.0
2015-02-23,27.14,27.18,27.0449,27.1599,10214,18.2782042665133,18.3051434032363,18.2141564689545,18.291606487033,15166.0390680643,0.0,1.0
2015-02-24,27.38,27.4271,27.38,27.4271,1054,18.439839086851,18.4715599203422,18.439839086851,18.4715599203422,1565.00931836104,0.0,1.0
2015-02-25,27.395,27.54,27.36,27.54,1878,18.4499412631221,18.5475956337427,18.4263695184895,18.5475956337427,2788.50806440421,0.0,1.0
2015-02-26,27.3,27.45,27.27,27.445,5798,18.3859608134051,18.4869825761161,18.3657564608629,18.4836151840257,8609.03607956104,0.0,1.0
2015-02-27,27.4,27.8,27.307,27.8,10950,18.4533086552124,18.7227000224418,18.3906751623316,18.7227000224418,16258.8728994815,0.0,1.0
2015-03-02,27.57,27.95,27.48,27.6,5173,18.5677999862849,18.8237217851528,18.5071869286583,18.5880043388271,7681.01822000161,0.0,1.0
2015-03-03,27.7705,27.86,27.37,27.6,2318,18.7028324091086,18.7631087275262,18.4331043026702,18.5880043388271,3441.83263753407,0.0,1.0
2015-03-04,27.35,27.66,27.22,27.3,4879,18.4196347343088,18.6284130439115,18.3320825399592,18.3859608134051,7244.47861886483,0.0,1.0
2015-03-05,27.45,27.4799,27.275,27.29,4405,18.4869825761161,18.5071195808165,18.3691238529532,18.3792260292243,6540.66987417496,0.0,1.0
2015-03-06,26.9,27.25,26.9,27.25,5307,18.1165694461757,18.3522868925014,18.1165694461757,18.3522868925014,7879.98524909115,0.0,1.0
2015-03-09,26.9,26.9512,26.9,26.9512,1552,18.1165694461757,18.1510515411811,18.1165694461757,18.1510515411811,2304.45394885801,0.0,1.0
2015-03-10,26.711,26.84,26.51,26.84,3083,17.9892820251598,18.0761607410913,17.8539128631271,18.0761607410913,4577.72649763483,0.0,1.0
2015-03-11,26.638,26.638,26.638,26.638,600,17.9401181006405,17.9401181006405,17.9401181006405,17.9401181006405,890.897145177064,0.0,1.0
2015-03-12,27.02,27.02,26.85,26.85,1872,18.1973868563445,18.1973868563445,18.082895525272,18.082895525272,2779.59909295245,0.0,1.0
2015-03-13,26.798,26.8,26.798,26.8,783,18.0478746475322,18.0492216043684,18.0478746475322,18.0492216043684,1162.62077445607,0.0,1.0
2015-03-16,27.08,27.14,26.75,27.05,5341,18.2377955614289,18.2782042665133,18.0155476834647,18.2175912088867,7930.4694206512,0.0,1.0
2015-03-17,26.95,27.0495,26.95,27.04,2824,18.1502433670794,18.2172544696777,18.1502433670794,18.210856424706,4193.15589663339,0.0,1.0
2015-03-18,27.38,27.38,27.05,27.17,3896,18.439839086851,18.439839086851,18.2175912088867,18.2984086190555,5784.89212934974,0.0,1.0
2015-03-19,27.49,27.97,27.35,27.46,4686,18.513921712839,18.8371913535143,18.4196347343088,18.4937173602968,6957.9067038329,0.0,1.0
2015-03-20,27.53,27.6,27.42,27.55,5576,18.540860849562,18.5880043388271,18.4667782235739,18.5543304179234,8279.40413584553,0.0,1.0
2015-03-23,27.49,27.54,27.34,27.54,7190,18.513921712839,18.5475956337427,18.412899950128,18.5475956337427,10675.9174563719,0.0,1.0
2015-03-24,27.77,27.77,27.3105,27.5,3350,18.7024956698996,18.7024956698996,18.3930323367949,18.5206564970198,4974.17572723862,0.0,1.0
2015-03-25,27.35,27.41,27.17,27.41,5745,18.4196347343088,18.4600434393932,18.2984086190555,18.4600434393932,8530.34016507039,0.0,1.0
2015-03-26,27.16,27.24,27.12,27.2,14757,18.2916738348748,18.3455521083207,18.2647346981519,18.3186129715977,21911.6152856299,0.0,1.0
2015-03-27,27.24,27.24,27.12,27.15,2664,18.3455521083207,18.3455521083207,18.2647346981519,18.2849390506941,3955.58332458617,0.0,1.0
2015-03-30,27.65,27.67,27.5,27.5,8442,18.6216782597308,18.6351478280923,18.5206564970198,18.5206564970198,12534.9228326413,0.0,1.0
2015-03-31,27.49,27.655,27.3385,27.4,7380,18.513921712839,18.6250456518212,18.4118897325009,18.4533086552124,10958.0348856779,0.0,1.0
2015-04-01,27.52,27.57,27.36,27.51,3132,18.5341260653812,18.5677999862849,18.4263695184895,18.5273912812005,4650.4830978243,0.0,1.0
2015-04-02,27.765,27.77,27.576,27.618,3267,18.6991282778092,18.7024956698996,18.5718408567934,18.6001269503524,4850.93495548914,0.0,1.0
2015-04-06,28.0,28.0,27.8393,27.8393,2538,18.8573957060565,18.8573957060565,18.7491677242721,18.7491677242721,3768.49492409899,0.0,1.0
2015-04-07,28.0,28.06,27.9607,28.06,10172,18.8573957060565,18.8978044111409,18.8309280042262,18.8978044111409,15103.6762679019,0.0,1.0
2015-04-08,28.578,28.58,28.48,28.53,17472,19.2466662317029,19.2480131885391,19.1806653467318,19.2143392676354,25942.9248675562,0.0,1.0
2015-04-09,28.8935,28.8935,28.722,28.75,3331,19.4591486726051,19.4591486726051,19.3436471239055,19.3625045196116,4945.96398430802,0.0,1.0
2015-04-10,28.96,28.96,28.8215,28.89,7666,19.503934987407,19.503934987407,19.4106582265038,19.4567914981419,11382.6958582123,0.0,1.0
2015-04-13,28.9757,29.24,28.66,29.22,27894,19.5145085985708,19.6925089444676,19.301891461985,19.6790393761061,41417.8082792817,0.0,1.0
2015-04-14,28.95,29.0,28.8032,28.9,2820,19.4972002032263,19.5308741241299,19.3983335714531,19.4635262823226,4187.21658233221,0.0,1.0
2015-04-15,28.86,28.905,28.86,28.905,2052,19.4365871455997,19.466893674413,19.4365871455997,19.466893674413,3046.86823650556,0.0,1.0
2015-04-16,28.95,29.0712,28.77,28.77,3458,19.4972002032263,19.5788257874968,19.375974087973,19.375974087973,5134.53721337048,0.0,1.0
2015-04-17,28.57,28.58,28.2301,28.25,3848,19.2412784043584,19.2480131885391,19.0123630900552,19.0257653105749,5713.62035773557,0.0,1.0
2015-04-20,28.5213,28.69,28.47,28.502,16454,19.2084800053982,19.3220958145272,19.173930562551,19.1954818719294,24431.3693779057,0.0,1.0
2015-04-21,28.81,28.85,28.653,28.84,7017,19.402913224696,19.4298523614189,19.2971771130585,19.4231175772382,10419.0421128458,0.0,1.0
2015-04-22,28.93,28.93,28.87,28.87,1004,19.4837306348648,19.4837306348648,19.4433219297804,19.4433219297804,1490.76788959629,0.0,1.0
2015-04-23,29.09,29.1,28.94,29.03,657,19.5914871817566,19.5982219659373,19.4904654190455,19.5510784766721,975.532373968885,0.0,1.0
2015-04-24,29.13,29.21,29.0101,29.0572,1992,19.6184263184795,19.6723045919254,19.5376762561525,19.5693970896437,2957.77852198786,0.0,1.0
2015-04-27,29.14,29.33,29.1,29.33,16478,19.6251611026602,19.7531220020942,19.5982219659373,19.7531220020942,24467.0052637129,0.0,1.0
2015-04-28,28.96,29.1,28.96,29.036,1067,19.503934987407,19.5982219659373,19.503934987407,19.5551193471806,1584.31208983988,0.0,1.0
2015-04-29,28.692,28.692,28.51,28.6764,6143,19.3234427713633,19.3234427713633,19.200869699274,19.3129365080414,9121.30193803787,0.0,1.0
2015-04-30,28.55,28.73,28.42,28.73,9578,19.2278088359969,19.3490349512501,19.1402566416473,19.3490349512501,14221.6880941766,0.0,1.0
2015-05-01,28.7836,28.79,28.55,28.55,2508,19.3851333944588,19.3894436563345,19.2278088359969,19.2278088359969,3723.95006684015,0.0,1.0
2015-05-04,28.9295,28.9899,28.9064,28.98,3095,19.4833938956558,19.5240719921074,19.4678365441983,19.5174045557685,4595.54444053836,0.0,1.0
2015-05-05,28.46,28.77,28.46,28.74,1487,19.1671957783703,19.375974087973,19.1671957783703,19.3557697354308,2207.94009146383,0.0,1.0
2015-05-06,28.2089,28.21,28.1,28.15,1397,18.998085347592,18.9988261738519,18.9247435478638,18.9584174687675,2074.30551968727,0.0,1.0
2015-05-07,28.09,28.09,27.86,27.9,15718,18.9180087636831,18.9180087636831,18.7631087275262,18.7900478642491,23338.5355464886,0.0,1.0
2015-05-08,28.322,28.322,27.9601,27.9601,317,19.0742557566761,19.0742557566761,18.8305239171754,18.8305239171754,470.690658368551,0.0,1.0
2015-05-11,28.12,28.3,28.0,28.3,3715,18.9382131162253,19.0594392314785,18.8573957060565,19.0594392314785,5516.13815722134,0.0,1.0
2015-05-12,28.0897,28.12,28.0849,28.1101,3220,18.9178067201577,18.9382131162253,18.9145740237509,18.9315456798864,4781.14801245025,0.0,1.0
2015-05-13,28.2099,28.25,28.07,28.12,12675,18.9987588260101,19.0257653105749,18.9045391953216,18.9382131162253,18820.2021918655,0.0,1.0
2015-05-14,28.31,28.3373,28.065,28.3199,7821,19.0661740156593,19.0845599764727,18.9011718032313,19.0728414519982,11612.844287383,0.0,1.0
2015-05-15,28.221,28.45,28.221,28.45,4169,19.0062344364507,19.1604609941895,19.0062344364507,19.1604609941895,6190.25033040532,0.0,1.0
2015-05-18,28.356,28.356,28.1101,28.26,4835,19.0971540228906,19.0971540228906,18.9315456798864,19.0325000947556,7179.14616155188,0.0,1.0
2015-05-19,28.37,28.3895,28.3018,28.3895,1412,19.1065827207437,19.1197155498961,19.0606514926311,19.1197155498961,2096.57794831669,0.0,1.0
2015-05-20,28.47,28.48,28.16,28.38,13685,19.173930562551,19.1806653467318,18.9651522529482,19.1133175049244,20319.8790529136,0.0,1.0
2015-05-21,28.3,28.3,28.3,28.3,442,19.0594392314785,19.0594392314785,19.0594392314785,19.0594392314785,656.29423028044,0.0,1.0
2015-05-22,28.37,28.52,28.37,28.52,7526,19.1065827207437,19.2076044834547,19.1065827207437,19.2076044834547,11174.819857671,0.0,1.0
2015-05-26,28.61,28.84,28.47,28.81,6520,19.2682175410813,19.4231175772382,19.173930562551,19.402913224696,9681.08231092412,0.0,1.0
2015-05-27,28.57,28.57,28.26,28.27,4968,19.2412784043584,19.2412784043584,19.0325000947556,19.0392348789363,7376.62836206609,0.0,1.0
2015-05-28,28.1222,28.22,28.1222,28.13,1480,18.9396947687451,19.0055609580327,18.9396947687451,18.944947900406,2197.54629143676,0.0,1.0
2015-05-29,28.133,28.28,27.9301,28.0,4377,18.9469683356603,19.0459696631171,18.8103195646332,18.8573957060565,6499.09467406669,0.0,1.0
2015-06-01,28.05,28.05,28.05,28.05,492,18.8910696269602,18.8910696269602,18.8910696269602,18.8910696269602,730.535659045193,0.0,1.0
2015-06-02,27.73,27.91,27.7001,27.7001,3905,18.6755565331767,18.7967826484299,18.6554195284763,18.6554195284763,5798.2555865274,0.0,1.0
2015-06-03,27.818,27.818,27.67,27.67,924,18.7348226339671,18.7348226339671,18.6351478280923,18.6351478280923,1371.98160357268,0.0,1.0
2015-06-04,27.618,27.76,27.57,27.73,1708,18.6001269503524,18.6957608857189,18.5677999862849,18.6755565331767,2536.08720660405,0.0,1.0
2015-06-05,27.4741,27.56,27.2505,27.27,15224,18.5032134059917,18.5610652021042,18.3526236317104,18.3657564608629,22605.0302302927,0.0,1.0
2015-06-08,27.31,27.4499,27.31,27.4499,664,18.3926955975858,18.4869152282743,18.3926955975858,18.4869152282743,985.926173995954,0.0,1.0
2015-06-09,27.23,27.23,26.75,27.18,3804,18.3388173241399,18.3388173241399,18.0155476834647,18.3051434032363,5648.28790042261,0.0,1.0
2015-06-10,27.3264,27.3299,27.22,27.22,2891,18.4037406436422,18.4060978181055,18.3320825399592,18.3320825399592,4292.63941117817,0.0,1.0
2015-06-11,27.0,27.45,26.96,27.45,206694,18.183917287983,18.4869825761161,18.1569781512601,18.4869825761161,306905.157542048,0.0,1.0
2015-06-12,27.0,27.0,27.0,27.0,59,18.183917287983,18.183917287983,18.183917287983,18.183917287983,87.6048859424118,0.0,1.0
2015-06-15,26.93,27.01,26.736,26.94,14057,18.1367737987179,18.1906520721638,18.0061189856117,18.1435085828986,20872.2352829234,0.0,1.0
2015-06-16,26.768,26.92,26.73,26.87,3232,18.02767029499,18.1300390145372,18.0020781151032,18.0963650936335,4798.9659553538,0.0,1.0
2015-06-17,27.1058,27.1058,26.9428,26.9479,4475,18.2551713046152,18.2551713046152,18.1453943224692,18.1488290624014,6644.60787444563,0.0,1.0
2015-06-18,27.18,27.18,27.1036,27.1104,1669,18.3051434032363,18.3051434032363,18.2536896520955,18.2582693053384,2478.17889216754,0.0,1.0
2015-06-19,27.1665,27.1665,27.15,27.15,648,18.2960514445923,18.2960514445923,18.2849390506941,18.2849390506941,962.16891679123,0.0,1.0
2015-06-22,27.269,27.42,27.269,27.42,3932,18.3650829824448,18.4667782235739,18.3650829824448,18.4667782235739,5838.34595806038,0.0,1.0
2015-06-23,27.61,27.62,27.4,27.4653,5159,18.5947391230079,18.6014739071886,18.4533086552124,18.4972867959126,7660.23061994745,0.0,1.0
2015-06-24,26.804,26.804,26.64,26.64,4755,18.5401402276546,18.5401402276546,18.4267025691956,18.4267025691956,6874.43667820215,0.72493,1.0
2015-06-25,26.725,26.73,26.581,26.581,814,18.4854964775433,18.4889549427402,18.385892679872,18.385892679872,1176.82259853976,0.0,1.0
2015-06-26,26.3,26.49,26.29,26.29,4284,18.191526935805,18.322948613288,18.1846100054111,18.1846100054111,6193.49878641808,0.0,1.0
2015-06-29,25.77,26.04,25.77,26.0,2622,17.8249296249314,18.0116867455651,17.8249296249314,17.9840190239897,3790.6988370654,0.0,1.0
2015-06-30,25.9801,26.2093,25.96,25.96,3185,17.970254332506,18.1287903771328,17.9563513024144,17.9563513024144,4604.6437055886,0.0,1.0
2015-07-01,26.08,26.08,26.08,26.08,168,18.0393544671405,18.0393544671405,18.0393544671405,18.0393544671405,242.882305349728,0.0,1.0
2015-07-02,26.45,26.45,26.2568,26.2568,101759,18.2952808917126,18.2952808917126,18.1616457965036,18.1616457965036,147115.836369542,0.0,1.0
2015-07-06,25.72,25.81,25.72,25.8,5113,17.7903449729621,17.8525973465067,17.7903449729621,17.8456804161129,7392.00730507836,0.0,1.0
2015-07-07,25.4405,25.518,25.0401,25.17,4349,17.5970167684543,17.6506229790065,17.3200628754848,17.4099138013008,6287.47110694028,0.0,1.0
2015-07-08,24.46,24.96,24.46,24.57,11058,16.918811743338,17.2646582630301,16.918811743338,16.9948979776703,15986.8603128411,0.0,1.0
2015-07-09,25.0,25.3,24.98,25.29,5350,17.2923259846055,17.4998338964208,17.2784921238178,17.4929169660269,7734.64484298243,0.0,1.0
2015-07-10,25.77,25.77,25.53,25.68,2001,17.8249296249314,17.8249296249314,17.6589232954791,17.7626772513868,2892.90174407622,0.0,1.0
2015-07-13,25.71,25.78,25.68,25.77,972,17.7834280425683,17.8318465553252,17.7626772513868,17.8249296249314,1405.24762380914,0.0,1.0
2015-07-14,25.94,25.94,25.752,25.89,1196,17.9425174416267,17.9425174416267,17.8124791502224,17.9079327896575,1729.09069760878,0.0,1.0
2015-07-15,25.54,25.86,25.5131,25.63,2512,17.665840225873,17.8871819984759,17.6472336831135,17.7280925994176,3631.66875618165,0.0,1.0
2015-07-16,25.8101,25.85,25.8101,25.85,1363,17.8526665158107,17.8802650680821,17.8526665158107,17.8802650680821,1970.52727495047,0.0,1.0
2015-07-17,26.0026,26.25,25.88,26.25,1352,17.9858174258921,18.1569422838358,17.9010158592636,18.1569422838358,1954.6242668621,0.0,1.0
2015-07-20,26.02,26.09,25.75,26.09,5335,17.9978528847774,18.0462713975343,17.8110957641437,18.0462713975343,7712.95892286192,0.0,1.0
2015-07-21,25.93,25.9496,25.93,25.9496,636,17.9356005112328,17.9491576948048,17.9356005112328,17.9491576948048,919.483013109688,0.0,1.0
2015-07-22,25.8569,25.8792,25.72,25.74,1843,17.8850377500538,17.9004625048321,17.7903449729621,17.8041788337498,2664.47671880685,0.0,1.0
2015-07-23,25.5468,25.74,25.4501,25.54,6319,17.6705437385408,17.8041788337498,17.6036570216323,17.665840225873,9135.55528276747,0.0,1.0
2015-07-24,25.64,25.64,25.6399,25.6399,1264,17.7350095298114,17.7350095298114,17.7349403605075,17.7349403605075,1827.4002021551,0.0,1.0
2015-07-27,24.86,24.9701,24.8501,24.9701,3910,17.1954889590917,17.2716443627279,17.1886411980018,17.2716443627279,5652.79651141333,0.0,1.0
2015-07-28,25.4078,25.4078,24.96,24.96,3541,17.5743984060664,17.5743984060664,17.2646582630301,17.2646582630301,5119.32287644874,0.0,1.0
2015-07-29,25.2829,25.2829,25.2829,25.2829,185,17.4880059454473,17.4880059454473,17.4880059454473,17.4880059454473,267.459681486308,0.0,1.0
2015-07-30,25.45,25.45,25.2252,25.2252,2602,17.6035878523284,17.6035878523284,17.4480952570748,17.4480952570748,3761.78427690473,0.0,1.0
2015-07-31,25.45,25.45,25.45,25.45,35,17.6035878523284,17.6035878523284,17.6035878523284,17.6035878523284,50.6004802811935,0.0,1.0
2015-08-03,25.12,25.2536,25.12,25.1824,1088,17.3753291493316,17.4677393393933,17.3753291493316,17.4184907949892,1572.9520727411,0.0,1.0
2015-08-04,25.15,25.2847,24.8001,24.8001,3193,17.3960799405131,17.4892509929182,17.1540565460326,17.1540565460326,4616.20952965289,0.0,1.0
2015-08-05,25.3432,25.4804,25.19,25.24,1746,17.5297150357222,17.6246153207257,17.4237476620885,17.4583323140577,2524.24110202753,0.0,1.0
2015-08-06,24.9,24.9,24.7725,24.7725,1226,17.2231566806671,17.2231566806671,17.1349658181456,17.1349658181456,1772.4625378498,0.0,1.0
2015-08-07,24.9,24.9,24.9,24.9,0,17.2231566806671,17.2231566806671,17.2231566806671,17.2231566806671,0,0.0,1.0
2015-08-10,25.1056,25.119,24.9,24.9,1157,17.3653687695645,17.3746374562922,17.2231566806671,17.2231566806671,1672.70730529545,0.0,1.0
2015-08-11,24.71,24.78,24.5911,24.7768,4487,17.0917350031841,17.140153515941,17.0094927008013,17.1379400982149,6486.98157204899,0.0,1.0
2015-08-12,24.39,24.39,24.12,24.17,433,16.8703932305811,16.8703932305811,16.6836361099474,16.7182207619166,626.000227478766,0.0,1.0
2015-08-13,24.49,24.5375,24.4866,24.4866,1156,16.9395625345195,16.9724179538903,16.9372107781856,16.9372107781856,1671.26157728742,0.0,1.0
2015-08-14,24.4268,24.55,24.37,24.55,1432,16.8958475344305,16.9810641168826,16.8565593697934,16.9810641168826,2070.28250750483,0.0,1.0
2015-08-17,24.27,24.3405,24.11,24.11,2330,16.787390065855,16.8361544251316,16.6767191795535,16.6767191795535,3368.54625871945,0.0,1.0
2015-08-18,24.0896,24.0896,24.0472,24.0542,622,16.6626086415501,16.6626086415501,16.6332808566802,16.6381227079559,899.24282099721,0.0,1.0
2015-08-19,23.87,23.89,23.86,23.87,1834,16.5107128501013,16.524546710889,16.5037959197075,16.5107128501013,2651.46516673454,0.0,1.0
2015-08-20,23.87,23.87,23.87,23.87,30,16.5107128501013,16.5107128501013,16.5107128501013,16.5107128501013,43.3718402410231,0.0,1.0
2015-08-21,22.66,23.08,22.62,23.0364,12131,15.6737642724464,15.9642753489878,15.6460965508711,15.9341175324706,17538.1264654617,0.0,1.0
2015-08-24,21.4655,32.1,20.0,29.18,10918,14.847536936902,22.2033465642335,13.8338607876844,20.1836028892315,15784.4583917163,0.0,1.0
2015-08-25,23.1999,23.21,22.49,22.49,23765,16.04720934441,16.0541954441077,15.5561764557511,15.5561764557511,34357.7261109303,0.0,1.0
2015-08-26,22.9999,22.9999,22.3425,22.47,4379,15.9088707365331,15.9088707365331,15.4541517324419,15.5423425949634,6330.84294718133,0.0,1.0
2015-08-27,23.4,23.42,23.2112,23.2112,379,16.1856171215907,16.1994509823784,16.055025475755,16.055025475755,547.930915044925,0.0,1.0
2015-08-28,23.52,23.52,23.51,23.51,2545,16.2686202863169,16.2686202863169,16.261703355923,16.261703355923,3679.37778044677,0.0,1.0
2015-08-31,23.3,23.3,23.3,23.3,6082,16.1164478176523,16.1164478176523,16.1164478176523,16.1164478176523,8792.9177448634,0.0,1.0
2015-09-01,22.6003,22.75,22.6003,22.71,4538,15.6324701979952,15.736016645991,15.6324701979952,15.7083489244156,6560.71370045874,0.0,1.0
2015-09-02,22.6003,22.6003,22.6003,22.6003,104,15.6324701979952,15.6324701979952,15.6324701979952,15.6324701979952,150.355712835546,0.0,1.0
2015-09-03,22.9164,22.9164,22.9164,22.9164,344,15.8511143677445,15.8511143677445,15.8511143677445,15.8511143677445,497.330434763731,0.0,1.0
2015-09-04,22.47,22.62,22.3901,22.6,2317,15.5423425949634,15.6460965508711,15.4870763211166,15.6322626900834,3349.75179461501,0.0,1.0
2015-09-08,23.08,23.1499,22.81,22.81,2730,15.9642753489878,16.0126246924408,15.7775182283541,15.7775182283541,3946.83746193309,0.0,1.0
2015-09-09,23.3532,23.3532,23.24,23.2784,1022,16.1532458873476,16.1532458873476,16.0749462352893,16.1015072480016,1477.53402421085,0.0,1.0
2015-09-10,23.35,23.37,23.31,23.34,32420,16.1510324696215,16.1648663304092,16.1233647480462,16.1441155392277,46870.5020204656,0.0,1.0
2015-09-11,23.35,23.35,23.35,23.35,9,16.1510324696215,16.1510324696215,16.1510324696215,16.1510324696215,13.0115520723069,0.0,1.0
2015-09-14,23.12,23.14,23.01,23.08,1843,15.9919430705632,16.0057769313509,15.9158568362309,15.9642753489878,2664.47671880684,0.0,1.0
2015-09-15,23.16,23.16,23.12,23.12,200,16.0196107921385,16.0196107921385,15.9919430705632,15.9919430705632,289.14560160682,0.0,1.0
2015-09-16,23.8773,23.8773,23.5727,23.58,43291,16.5157622092888,16.5157622092888,16.3050725094924,16.3101218686799,62587.0111958043,0.0,1.0
2015-09-17,23.8773,23.8773,23.8773,23.8773,28,16.5157622092888,16.5157622092888,16.5157622092888,16.5157622092888,40.4803842249549,0.0,1.0
2015-09-18,23.8773,23.8773,23.8773,23.8773,52,16.5157622092888,16.5157622092888,16.5157622092888,16.5157622092888,75.1778564177733,0.0,1.0
2015-09-21,23.8773,23.8773,23.8773,23.8773,19,16.5157622092888,16.5157622092888,16.5157622092888,16.5157622092888,27.4688321526479,0.0,1.0
2015-09-22,23.0116,23.0862,22.93,22.93,945,15.9169635450939,15.968563845832,15.8605213930802,15.8605213930802,1366.21296759223,0.0,1.0
2015-09-23,23.0116,23.0116,23.0116,23.0116,166,15.9169635450939,15.9169635450939,15.9169635450939,15.9169635450939,239.990849333661,0.0,1.0
2015-09-24,22.7268,22.74,22.68,22.68,1262,15.7199693674773,15.7290997155972,15.6875981332341,15.6875981332341,1824.50874613903,0.0,1.0
2015-09-25,22.8536,23.01,22.8536,23.01,449,15.8076760448712,15.9158568362309,15.8076760448712,15.9158568362309,649.131875607311,0.0,1.0
2015-09-28,22.8536,22.8536,22.8536,22.8536,64,15.8076760448712,15.8076760448712,15.8076760448712,15.8076760448712,92.5265925141824,0.0,1.0
2015-09-29,22.25,22.35,22.18,22.35,32437,15.3901701262989,15.4593394302373,15.341751613542,15.4593394302373,46895.0793966021,0.0,1.0
2015-09-30,22.25,22.25,22.25,22.25,135,15.3901701262989,15.3901701262989,15.3901701262989,15.3901701262989,195.173281084603,0.0,1.0
2015-10-01,22.8,23.06,22.76,22.906,114492,15.7706012979602,15.9504414882001,15.7429335763848,15.8439207601349,165524.29109584,0.0,1.0
2015-10-02,23.029,23.029,22.682,22.682,1815,15.9289990039792,15.9289990039792,15.6889815193129,15.6889815193129,2623.99633458189,0.0,1.0
2015-10-05,23.545,23.6,23.52,23.595,2877,16.2859126123015,16.3239557294676,16.2686202863169,16.3204972642707,4159.35947911409,0.0,1.0
2015-10-06,23.38,23.61,23.368,23.61,24461,16.1717832608031,16.3308726598614,16.1634829443305,16.3308726598614,35363.952804522,0.0,1.0
2015-10-07,24.1199,24.1199,23.73,23.73,4620,16.6835669406435,16.6835669406435,16.4138758245875,16.4138758245875,6679.26339711752,0.0,1.0
2015-10-08,24.1199,24.1199,24.1199,24.1199,58,16.6835669406435,16.6835669406435,16.6835669406435,16.6835669406435,83.8522244659775,0.0,1.0
2015-10-09,24.02,24.02,24.02,24.02,350,16.614466806009,16.614466806009,16.614466806009,16.614466806009,506.004802811934,0.0,1.0
2015-10-12,24.02,24.02,24.02,24.02,0,16.614466806009,16.614466806009,16.614466806009,16.614466806009,0,0.0,1.0
2015-10-13,23.75,23.85,23.72,23.84,34901,16.4277096853752,16.4968789893137,16.4069588941937,16.4899620589198,50457.3532083982,0.0,1.0
2015-10-14,23.8528,23.8528,23.8528,23.8528,479,16.4988157298239,16.4988157298239,16.4988157298239,16.4988157298239,692.503715848334,0.0,1.0
2015-10-15,24.4373,24.4373,24.241,24.241,438,16.903110311344,16.903110311344,16.7673309677129,16.7673309677129,633.228867518935,0.0,1.0
2015-10-16,24.39,24.48,24.38,24.39,7899,16.8703932305811,16.9326456041257,16.8634763001873,16.8703932305811,11419.8055354614,0.0,1.0
2015-10-19,24.39,24.39,24.39,24.39,0,16.8703932305811,16.8703932305811,16.8703932305811,16.8703932305811,0,0.0,1.0
2015-10-20,24.23,24.34,24.23,24.2324,983,16.7597223442797,16.8358085786119,16.7597223442797,16.7613824075742,1421.15063189752,0.0,1.0
2015-10-21,24.46,24.46,24.46,24.46,101,16.918811743338,16.918811743338,16.918811743338,16.918811743338,146.018528811444,0.0,1.0
2015-10-22,24.46,24.46,24.46,24.46,84,16.918811743338,16.918811743338,16.918811743338,16.918811743338,121.441152674864,0.0,1.0
2015-10-23,24.46,24.46,24.46,24.46,120,16.918811743338,16.918811743338,16.918811743338,16.918811743338,173.487360964092,0.0,1.0
2015-10-26,24.46,24.46,24.46,24.46,52,16.918811743338,16.918811743338,16.918811743338,16.918811743338,75.1778564177732,0.0,1.0
2015-10-27,24.46,24.46,24.46,24.46,0,16.918811743338,16.918811743338,16.918811743338,16.918811743338,0,0.0,1.0
2015-10-28,24.46,24.46,24.46,24.46,21,16.918811743338,16.918811743338,16.918811743338,16.918811743338,30.3602881687161,0.0,1.0
2015-10-29,24.21,24.21,23.95,23.95,530,16.745888483492,16.745888483492,16.5660482932521,16.5660482932521,766.235844258071,0.0,1.0
2015-10-30,23.97,23.97,23.94,23.97,3923,16.5798821540398,16.5798821540398,16.5591313628582,16.5798821540398,5671.59097551775,0.0,1.0
2015-11-02,24.1,24.149,24.03,24.03,3813,16.6698022491597,16.7036952080895,16.6213837364028,16.6213837364028,5512.56089463402,0.0,1.0
2015-11-03,24.1,24.1,24.1,24.1,12,16.6698022491597,16.6698022491597,16.6698022491597,16.6698022491597,17.3487360964092,0.0,1.0
2015-11-04,24.46,24.535,24.46,24.535,450,16.918811743338,16.9706887212918,16.918811743338,16.9706887212918,650.577603615345,0.0,1.0
2015-11-05,24.2201,24.52,24.2,24.52,3120,16.7528745831897,16.9603133257011,16.7389715530981,16.9603133257011,4510.6713850664,0.0,1.0
2015-11-06,24.1,24.3,24.026,24.03,5046,16.6698022491597,16.8081408570365,16.6186169642453,16.6213837364028,7295.14352854006,0.0,1.0
2015-11-09,23.9401,23.9401,23.9401,23.9401,258,16.5592005321622,16.5592005321622,16.5592005321622,16.5592005321622,372.997826072797,0.0,1.0
2015-11-10,23.6592,23.6592,23.59,23.59,463,16.3649039573991,16.3649039573991,16.3170387990738,16.3170387990738,669.372067719789,0.0,1.0
2015-11-11,23.6592,23.6592,23.6592,23.6592,123,16.3649039573991,16.3649039573991,16.3649039573991,16.3649039573991,177.824544988195,0.0,1.0
2015-11-12,23.6592,23.6592,23.6592,23.6592,49,16.3649039573991,16.3649039573991,16.3649039573991,16.3649039573991,70.840672393671,0.0,1.0
2015-11-13,23.3865,23.3865,23.3865,23.3865,112,16.1762792655591,16.1762792655591,16.1762792655591,16.1762792655591,161.921536899819,0.0,1.0
2015-11-16,23.3865,23.3865,23.3865,23.3865,12,16.1762792655591,16.1762792655591,16.1762792655591,16.1762792655591,17.3487360964091,0.0,1.0
2015-11-17,23.51,23.5425,23.51,23.5425,491,16.261703355923,16.284183379703,16.261703355923,16.284183379703,709.852451944743,0.0,1.0
2015-11-18,23.64,23.83,23.56,23.6,2554,16.351623451043,16.483045128526,16.2962880078922,16.3239557294676,3692.38933251908,0.0,1.0
2015-11-19,23.82,24.04,23.82,24.0,22598,16.4761281981321,16.6283006667967,16.4761281981321,16.6006329452213,32670.5615255546,0.0,1.0
2015-11-20,24.1816,24.1816,24.1816,24.1816,369,16.7262444011735,16.7262444011735,16.7262444011735,16.7262444011735,533.473634964581,0.0,1.0
2015-11-23,23.91,24.1,23.91,23.92,1787,16.5383805716767,16.6698022491597,16.5383805716767,16.5452975020705,2583.51595035693,0.0,1.0
2015-11-24,23.87,23.9801,23.87,23.98,7395,16.5107128501013,16.5868682537375,16.5107128501013,16.5867990844336,10691.1586194122,0.0,1.0
2015-11-25,23.76,23.76,23.76,23.76,178,16.4346266157691,16.4346266157691,16.4346266157691,16.4346266157691,257.339585430069,0.0,1.0
2015-11-27,23.76,23.76,23.76,23.76,2,16.4346266157691,16.4346266157691,16.4346266157691,16.4346266157691,2.89145601606819,0.0,1.0
2015-11-30,23.76,23.76,23.76,23.76,0,16.4346266157691,16.4346266157691,16.4346266157691,16.4346266157691,0,0.0,1.0
2015-12-01,23.87,23.88,23.75,23.76,3692,16.5107128501013,16.5176297804952,16.4277096853752,16.4346266157691,5337.6278056619,0.0,1.0
2015-12-02,23.6,23.76,23.6,23.76,3923,16.3239557294676,16.4346266157691,16.3239557294676,16.4346266157691,5671.59097551777,0.0,1.0
2015-12-03,23.6,23.6,23.6,23.6,9,16.3239557294676,16.3239557294676,16.3239557294676,16.3239557294676,13.0115520723069,0.0,1.0
2015-12-04,23.7575,23.7575,23.33,23.33,1020,16.4328973831706,16.4328973831706,16.1371986088339,16.1371986088339,1474.64256819478,0.0,1.0
2015-12-07,23.61,23.61,23.38,23.39,10611,16.3308726598614,16.3308726598614,16.1717832608031,16.1787001911969,15340.6198932499,0.0,1.0
2015-12-08,23.61,23.61,23.61,23.61,112,16.3308726598614,16.3308726598614,16.3308726598614,16.3308726598614,161.921536899819,0.0,1.0
2015-12-09,23.02,23.19,23.02,23.187,2082,15.9227737666247,16.0403615833201,15.9227737666247,16.0382865042019,3010.005712727,0.0,1.0
2015-12-10,23.02,23.02,23.02,23.02,4,15.9227737666247,15.9227737666247,15.9227737666247,15.9227737666247,5.78291203213641,0.0,1.0
2015-12-11,22.6204,22.6204,22.55,22.61,1104,15.6463732280868,15.6463732280868,15.5976780381142,15.6391796204772,1596.08372086965,0.0,1.0
2015-12-14,22.69,22.69,22.35,22.35,943,15.694515063628,15.694515063628,15.4593394302373,15.4593394302373,1363.32151157615,0.0,1.0
2015-12-15,22.69,22.69,22.69,22.69,61,15.694515063628,15.694515063628,15.694515063628,15.694515063628,88.1894084900798,0.0,1.0
2015-12-16,21.79,21.79,21.76,21.76,293,16.0048500626781,16.0048500626781,15.9828149317978,15.9828149317978,398.90845431211,1.34866,1.0
2015-12-17,21.86,21.91,21.86,21.91,451,16.0562653680653,16.092990586199,16.0562653680653,16.092990586199,614.019497934341,0.0,1.0
2015-12-18,21.76,21.77,21.6923,21.73,2127,15.9828149317978,15.9901599754246,15.9330889864448,15.9607798009176,2895.83031509168,0.0,1.0
2015-12-21,21.89,22.11,21.87,21.91,8900,16.0783004989455,16.2398914587339,16.063610411692,16.092990586199,12117.0144825181,0.0,1.0
2015-12-22,22.11,22.11,21.85,21.85,1604,16.2398914587339,16.2398914587339,16.0489203244385,16.0489203244385,2183.78553145606,0.0,1.0
2015-12-23,22.1401,22.1401,22.1401,22.1401,322,16.2620000400504,16.2620000400504,16.2620000400504,16.2620000400504,438.390861052901,0.0,1.0
2015-12-24,22.13,22.37,22.13,22.16,1471,16.2545815459874,16.4308625930293,16.2545815459874,16.2766166768677,2002.71104536899,0.0,1.0
2015-12-28,21.95,22.06,21.895,21.97,3097,16.122370760706,16.2031662406002,16.0819730207589,16.1370608479595,4216.448747456,0.0,1.0
2015-12-29,22.3199,22.3199,22.15,22.15,705,16.3940639244593,16.3940639244593,16.2692716332409,16.2692716332409,959.830922491598,0.0,1.0
2015-12-30,22.07,22.07,22.0,22.0,908,16.2105112842269,16.2105112842269,16.1590959788397,16.1590959788397,1236.20776967712,0.0,1.0
2015-12-31,22.01,22.01,22.01,22.01,204,16.1664410224665,16.1664410224665,16.1664410224665,16.1664410224665,277.73830948693,0.0,1.0
2016-01-04,21.53,21.53,21.39,21.39,417,15.8138789283827,15.8138789283827,15.7110483176083,15.7110483176083,567.729779686519,0.0,1.0
2016-01-05,21.53,21.53,21.53,21.53,1,15.8138789283827,15.8138789283827,15.8138789283827,15.8138789283827,1.36146230140652,0.0,1.0
2016-01-06,21.316,21.316,21.316,21.316,1092,15.6566949947703,15.6566949947703,15.6566949947703,15.6566949947703,1486.71683313593,0.0,1.0
2016-01-07,21.316,21.316,21.316,21.316,40,15.6566949947703,15.6566949947703,15.6566949947703,15.6566949947703,54.458492056261,0.0,1.0
2016-01-08,20.55,20.65,20.55,20.65,800,15.0940646529617,15.1675150892291,15.0940646529617,15.1675150892291,1089.16984112521,0.0,1.0
2016-01-11,20.4001,20.575,20.4001,20.41,1020,14.9839624489967,15.1124272620285,14.9839624489967,14.9912340421872,1388.69154743466,0.0,1.0
2016-01-12,20.46,20.4969,20.46,20.475,1981,15.0279592603209,15.0550624713036,15.0279592603209,15.0389768257611,2697.05681908633,0.0,1.0
2016-01-13,20.46,20.46,20.46,20.46,0,15.0279592603209,15.0279592603209,15.0279592603209,15.0279592603209,0,0.0,1.0
2016-01-14,20.531,20.63,20.24,20.35,4170,15.0801090700708,15.1528250019756,14.8663683005325,14.9471637804268,5677.29779686521,0.0,1.0
2016-01-15,19.96,19.96,19.86,19.86,3407,14.6607070789837,14.6607070789837,14.5872566427162,14.5872566427162,4638.50206089201,0.0,1.0
2016-01-19,19.96,19.96,19.96,19.96,11,14.6607070789837,14.6607070789837,14.6607070789837,14.6607070789837,14.9760853154717,0.0,1.0
2016-01-20,19.96,19.96,19.96,19.96,88,14.6607070789837,14.6607070789837,14.6607070789837,14.6607070789837,119.808682523774,0.0,1.0
2016-01-21,20.0301,20.04,20.0301,20.04,321,14.7121958348072,14.7194674279976,14.7121958348072,14.7194674279976,437.029398751492,0.0,1.0
2016-01-22,20.0301,20.0301,20.0301,20.0301,52,14.7121958348072,14.7121958348072,14.7121958348072,14.7121958348072,70.7960396731389,0.0,1.0
2016-01-25,20.21,20.2948,20.21,20.2948,408,14.8443331696523,14.9066191396071,14.8443331696523,14.9066191396071,555.476618973861,0.0,1.0
2016-01-26,20.21,20.21,20.21,20.21,52,14.8443331696523,14.8443331696523,14.8443331696523,14.8443331696523,70.7960396731392,0.0,1.0
2016-01-27,20.1,20.1,20.1,20.1,153,14.7635376897581,14.7635376897581,14.7635376897581,14.7635376897581,208.303732115198,0.0,1.0
2016-01-28,20.1,20.1,20.1,20.1,0,14.7635376897581,14.7635376897581,14.7635376897581,14.7635376897581,0,0.0,1.0
2016-01-29,20.6944,20.6944,20.6944,20.6944,661,15.2001270829319,15.2001270829319,15.2001270829319,15.2001270829319,899.926581229708,0.0,1.0
2016-02-01,20.6944,20.6944,20.6944,20.6944,0,15.2001270829319,15.2001270829319,15.2001270829319,15.2001270829319,0,0.0,1.0
2016-02-02,20.37,20.4,20.21,20.2757,3937,14.9618538676802,14.9838889985605,14.8443331696523,14.89259010628,5360.07708063749,0.0,1.0
2016-02-03,20.37,20.37,20.37,20.37,47,14.9618538676802,14.9618538676802,14.9618538676802,14.9618538676802,63.9887281661067,0.0,1.0
2016-02-04,20.37,20.37,20.37,20.37,0,14.9618538676802,14.9618538676802,14.9618538676802,14.9618538676802,0,0.0,1.0
2016-02-05,20.37,20.37,20.37,20.37,0,14.9618538676802,14.9618538676802,14.9618538676802,14.9618538676802,0,0.0,1.0
2016-02-08,20.37,20.37,20.37,20.37,0,14.9618538676802,14.9618538676802,14.9618538676802,14.9618538676802,0,0.0,1.0
2016-02-09,19.695,19.695,19.695,19.695,485,14.4660634228749,14.4660634228749,14.4660634228749,14.4660634228749,660.309216182164,0.0,1.0
2016-02-10,19.9,19.9,19.9,19.9,206,14.6166368172232,14.6166368172232,14.6166368172232,14.6166368172232,280.461234089744,0.0,1.0
2016-02-11,19.6699,19.6699,19.6699,19.6699,448,14.4476273633718,14.4476273633718,14.4476273633718,14.4476273633718,609.935111030121,0.0,1.0
2016-02-12,19.6699,19.6699,19.6699,19.6699,71,14.4476273633718,14.4476273633718,14.4476273633718,14.4476273633718,96.663823399863,0.0,1.0
2016-02-16,20.3,20.3,20.2969,20.2969,212,14.910438562293,14.910438562293,14.9081615987687,14.9081615987687,288.630007898183,0.0,1.0
2016-02-17,20.57,20.57,20.57,20.57,8421,15.1087547402151,15.1087547402151,15.1087547402151,15.1087547402151,11464.8740401444,0.0,1.0
2016-02-18,20.57,20.57,20.57,20.57,4,15.1087547402151,15.1087547402151,15.1087547402151,15.1087547402151,5.4458492056261,0.0,1.0
2016-02-19,20.581,20.581,20.581,20.581,250,15.1168342882046,15.1168342882046,15.1168342882046,15.1168342882046,340.36557535163,0.0,1.0
2016-02-22,20.8806,20.8806,20.8806,20.8806,255,15.3368917952619,15.3368917952619,15.3368917952619,15.3368917952619,347.172886858662,0.0,1.0
2016-02-23,20.6037,20.6037,20.6037,20.6037,242,15.1335075372373,15.1335075372373,15.1335075372373,15.1335075372373,329.473876940378,0.0,1.0
2016-02-24,20.24,20.3,20.24,20.3,400,14.8663683005325,14.910438562293,14.8663683005325,14.910438562293,544.58492056261,0.0,1.0
2016-02-25,20.24,20.24,20.24,20.24,0,14.8663683005325,14.8663683005325,14.8663683005325,14.8663683005325,0,0.0,1.0
2016-02-26,20.6093,20.6093,20.52,20.53,1764,15.1376207616683,15.1376207616683,15.0720295220814,15.0793745657082,2401.6194996811,0.0,1.0
2016-02-29,20.6987,20.6987,20.6987,20.6987,805,15.2032854516914,15.2032854516914,15.2032854516914,15.2032854516914,1095.97715263225,0.0,1.0
2016-03-01,20.6987,20.6987,20.6987,20.6987,43,15.2032854516914,15.2032854516914,15.2032854516914,15.2032854516914,58.5428789604803,0.0,1.0
2016-03-02,21.12,21.12,21.0901,21.0901,1992,15.5127321396861,15.5127321396861,15.4907704592422,15.4907704592422,2712.0329044018,0.0,1.0
2016-03-03,21.32,21.36,21.32,21.36,545,15.659633012221,15.689013186728,15.659633012221,15.689013186728,741.996954266556,0.0,1.0
2016-03-04,21.32,21.32,21.32,21.32,0,15.659633012221,15.659633012221,15.659633012221,15.659633012221,0,0.0,1.0
2016-03-07,21.32,21.32,21.32,21.32,0,15.659633012221,15.659633012221,15.659633012221,15.659633012221,0,0.0,1.0
2016-03-08,21.32,21.32,21.32,21.32,0,15.659633012221,15.659633012221,15.659633012221,15.659633012221,0,0.0,1.0
2016-03-09,21.32,21.32,21.32,21.32,0,15.659633012221,15.659633012221,15.659633012221,15.659633012221,0,0.0,1.0
2016-03-10,21.32,21.32,21.32,21.32,0,15.659633012221,15.659633012221,15.659633012221,15.659633012221,0,0.0,1.0
2016-03-11,21.32,21.32,21.32,21.32,0,15.659633012221,15.659633012221,15.659633012221,15.659633012221,0,0.0,1.0
2016-03-14,21.8286,21.83,21.8286,21.83,1535,16.0332019310773,16.0342302371851,16.0332019310773,16.0342302371851,2089.84463265901,0.0,1.0
2016-03-15,21.8286,21.8286,21.8286,21.8286,110,16.0332019310773,16.0332019310773,16.0332019310773,16.0332019310773,149.760853154717,0.0,1.0
2016-03-16,21.8286,21.8286,21.8286,21.8286,0,16.0332019310773,16.0332019310773,16.0332019310773,16.0332019310773,0,0.0,1.0
2016-03-17,21.8286,21.8286,21.8286,21.8286,0,16.0332019310773,16.0332019310773,16.0332019310773,16.0332019310773,0,0.0,1.0
2016-03-18,22.0501,22.0501,22.0501,22.0501,215,16.1958946474097,16.1958946474097,16.1958946474097,16.1958946474097,292.714394802403,0.0,1.0
2016-03-21,22.0501,22.0501,22.0501,22.0501,0,16.1958946474097,16.1958946474097,16.1958946474097,16.1958946474097,0,0.0,1.0
2016-03-22,22.0501,22.0501,22.0501,22.0501,0,16.1958946474097,16.1958946474097,16.1958946474097,16.1958946474097,0,0.0,1.0
2016-03-23,21.7301,21.7301,21.7301,21.7301,242,15.9608532513539,15.9608532513539,15.9608532513539,15.9608532513539,329.473876940378,0.0,1.0
2016-03-24,21.7301,21.7301,21.7301,21.7301,6,15.9608532513539,15.9608532513539,15.9608532513539,15.9608532513539,8.16877380843911,0.0,1.0
2016-03-28,21.6501,21.6501,21.6501,21.6501,546,15.9020929023399,15.9020929023399,15.9020929023399,15.9020929023399,743.358416567961,0.0,1.0
2016-03-29,21.72,21.72,21.72,21.72,480,15.9534347572909,15.9534347572909,15.9534347572909,15.9534347572909,653.501904675128,0.0,1.0
2016-03-30,21.991,22.1,21.99,22.01,3428,16.1524854395757,16.2325464151072,16.151750935213,16.1664410224665,4667.09276922154,0.0,1.0
2016-03-31,21.991,21.991,21.991,21.991,0,16.1524854395757,16.1524854395757,16.1524854395757,16.1524854395757,0,0.0,1.0
2016-04-01,21.715,21.715,21.63,21.6492,566,15.9497622354775,15.9497622354775,15.8873293646502,15.9014318484135,770.58766259609,0.0,1.0
2016-04-04,21.68,21.68,21.68,21.68,535,15.9240545827839,15.9240545827839,15.9240545827839,15.9240545827839,728.382331252488,0.0,1.0
2016-04-05,21.68,21.68,21.68,21.68,10,15.9240545827839,15.9240545827839,15.9240545827839,15.9240545827839,13.6146230140652,0.0,1.0
2016-04-06,21.4743,21.4743,21.4743,21.4743,351,15.7729670353817,15.7729670353817,15.7729670353817,15.7729670353817,477.87326779369,0.0,1.0
2016-04-07,21.4,21.4,21.4,21.4,823,15.718393361235,15.718393361235,15.718393361235,15.718393361235,1120.48347405757,0.0,1.0
2016-04-08,21.4,21.4,21.4,21.4,0,15.718393361235,15.718393361235,15.718393361235,15.718393361235,0,0.0,1.0
2016-04-11,21.4,21.4,21.4,21.4,8,15.718393361235,15.718393361235,15.718393361235,15.718393361235,10.8916984112522,0.0,1.0
2016-04-12,21.4,21.4,21.4,21.4,0,15.718393361235,15.718393361235,15.718393361235,15.718393361235,0,0.0,1.0
2016-04-13,22.19,22.19,22.19,22.19,189,16.2986518077479,16.2986518077479,16.2986518077479,16.2986518077479,257.316374965832,0.0,1.0
2016-04-14,22.2869,22.2869,22.2869,22.2869,100,16.3698252804911,16.3698252804911,16.3698252804911,16.3698252804911,136.146230140652,0.0,1.0
2016-04-15,22.2869,22.2869,22.2869,22.2869,42,16.3698252804911,16.3698252804911,16.3698252804911,16.3698252804911,57.1814166590737,0.0,1.0
2016-04-18,22.16,22.16,22.16,22.16,414,16.2766166768677,16.2766166768677,16.2766166768677,16.2766166768677,563.645392782298,0.0,1.0
2016-04-19,22.16,22.16,22.16,22.16,0,16.2766166768677,16.2766166768677,16.2766166768677,16.2766166768677,0,0.0,1.0
2016-04-20,22.16,22.16,22.16,22.16,64,16.2766166768677,16.2766166768677,16.2766166768677,16.2766166768677,87.1335872900171,0.0,1.0
2016-04-21,22.312,22.4199,22.312,22.4199,1000,16.3882613399942,16.4675143607268,16.3882613399942,16.4675143607268,1361.46230140652,0.0,1.0
2016-04-22,22.3162,22.3162,22.27,22.27,485,16.3913462583174,16.3913462583174,16.3574121567619,16.3574121567619,660.309216182163,0.0,1.0
2016-04-25,22.3162,22.3162,22.3162,22.3162,44,16.3913462583174,16.3913462583174,16.3913462583174,16.3913462583174,59.904341261887,0.0,1.0
2016-04-26,22.201,22.201,22.2,22.2001,1725,16.3067313557373,16.3067313557373,16.3059968513746,16.3060703018109,2348.52246992625,0.0,1.0
2016-04-27,22.201,22.201,22.201,22.201,2,16.3067313557373,16.3067313557373,16.3067313557373,16.3067313557373,2.72292460281304,0.0,1.0
2016-04-28,22.201,22.201,22.201,22.201,0,16.3067313557373,16.3067313557373,16.3067313557373,16.3067313557373,0,0.0,1.0
2016-04-29,22.201,22.201,22.201,22.201,91,16.3067313557373,16.3067313557373,16.3067313557373,16.3067313557373,123.893069427994,0.0,1.0
2016-05-02,21.87,21.87,21.78,21.78,3721,16.063610411692,16.063610411692,15.9975050190513,15.9975050190513,5066.00122353368,0.0,1.0
2016-05-03,21.87,21.87,21.87,21.87,9,16.063610411692,16.063610411692,16.063610411692,16.063610411692,12.2531607126587,0.0,1.0
2016-05-04,21.87,21.87,21.87,21.87,3,16.063610411692,16.063610411692,16.063610411692,16.063610411692,4.08438690421957,0.0,1.0
2016-05-05,21.4,21.455,21.4,21.455,377,15.718393361235,15.7587911011821,15.718393361235,15.7587911011821,513.271287630259,0.0,1.0
2016-05-06,21.5291,21.5291,21.4155,21.4155,420,15.8132178744563,15.8132178744563,15.7297781788565,15.7297781788565,571.814166590739,0.0,1.0
2016-05-09,21.5291,21.5291,21.5291,21.5291,3,15.8132178744563,15.8132178744563,15.8132178744563,15.8132178744563,4.08438690421956,0.0,1.0
2016-05-10,21.635,21.7288,21.635,21.7288,1344,15.8910018864635,15.9598983956824,15.8910018864635,15.9598983956824,1829.80533309037,0.0,1.0
2016-05-11,21.59,21.59,21.59,21.59,113,15.8579491901432,15.8579491901432,15.8579491901432,15.8579491901432,153.845240058937,0.0,1.0
2016-05-12,21.59,21.59,21.59,21.59,0,15.8579491901432,15.8579491901432,15.8579491901432,15.8579491901432,0,0.0,1.0
2016-05-13,21.59,21.59,21.59,21.59,4,15.8579491901432,15.8579491901432,15.8579491901432,15.8579491901432,5.44584920562607,0.0,1.0
2016-05-16,21.59,21.59,21.59,21.59,0,15.8579491901432,15.8579491901432,15.8579491901432,15.8579491901432,0,0.0,1.0
2016-05-17,21.59,21.59,21.59,21.59,5,15.8579491901432,15.8579491901432,15.8579491901432,15.8579491901432,6.80731150703259,0.0,1.0
2016-05-18,21.61,21.61,21.61,21.61,100,15.8726392773967,15.8726392773967,15.8726392773967,15.8726392773967,136.146230140652,0.0,1.0
2016-05-19,21.275,21.275,21.275,21.275,148,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,201.496420608165,0.0,1.0
2016-05-20,21.275,21.275,21.275,21.275,85,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,115.724295619554,0.0,1.0
2016-05-23,21.275,21.275,21.275,21.275,0,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,0,0.0,1.0
2016-05-24,21.275,21.275,21.275,21.275,13,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,17.6990099182848,0.0,1.0
2016-05-25,21.275,21.275,21.275,21.275,0,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,0,0.0,1.0
2016-05-26,21.275,21.275,21.275,21.275,1,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,1.36146230140652,0.0,1.0
2016-05-27,21.275,21.275,21.275,21.275,63,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,85.7721249886108,0.0,1.0
2016-05-31,21.275,21.275,21.275,21.275,56,15.6265803159007,15.6265803159007,15.6265803159007,15.6265803159007,76.2418888787651,0.0,1.0
2016-06-01,22.0101,22.07,21.96,21.96,439,16.1665144729027,16.2105112842269,16.1297158043327,16.1297158043327,597.681950317464,0.0,1.0
2016-06-02,22.07,22.11,22.07,22.11,1000,16.2105112842269,16.2398914587339,16.2105112842269,16.2398914587339,1361.46230140653,0.0,1.0
2016-06-03,22.07,22.07,22.07,22.07,4,16.2105112842269,16.2105112842269,16.2105112842269,16.2105112842269,5.4458492056261,0.0,1.0
2016-06-06,22.4,22.48,22.34,22.48,3300,16.4528977239095,16.5116580729235,16.4088274621491,16.5116580729235,4492.82559464153,0.0,1.0
2016-06-07,22.5001,22.506,22.485,22.485,1162,16.5264216106133,16.530755186353,16.5153305947369,16.5153305947369,1582.01919423437,0.0,1.0
2016-06-08,22.75,22.75,22.75,22.75,517,16.7099742508456,16.7099742508456,16.7099742508456,16.7099742508456,703.876009827173,0.0,1.0
2016-06-09,22.4771,22.4992,22.4771,22.4992,241,16.5095280102717,16.5257605566869,16.5095280102717,16.5257605566869,328.112414638973,0.0,1.0
2016-06-10,22.4771,22.4771,22.4771,22.4771,0,16.5095280102717,16.5095280102717,16.5095280102717,16.5095280102717,0,0.0,1.0
2016-06-13,22.4771,22.4771,22.4771,22.4771,0,16.5095280102717,16.5095280102717,16.5095280102717,16.5095280102717,0,0.0,1.0
2016-06-14,21.71,21.71,21.61,21.6308,6314,15.9460897136641,15.9460897136641,15.8726392773967,15.8879169681403,8596.27297108078,0.0,1.0
2016-06-15,21.82,21.82,21.82,21.82,1013,16.0268851935583,16.0268851935583,16.0268851935583,16.0268851935583,1379.16131132481,0.0,1.0
2016-06-16,21.82,21.82,21.82,21.82,43,16.0268851935583,16.0268851935583,16.0268851935583,16.0268851935583,58.5428789604805,0.0,1.0
2016-06-17,21.82,21.82,21.82,21.82,0,16.0268851935583,16.0268851935583,16.0268851935583,16.0268851935583,0,0.0,1.0
2016-06-20,21.82,21.82,21.82,21.82,0,16.0268851935583,16.0268851935583,16.0268851935583,16.0268851935583,0,0.0,1.0
2016-06-21,21.82,21.82,21.82,21.82,0,16.1525441999247,16.1525441999247,16.1525441999247,16.1525441999247,0,0.17108,1.0
2016-06-22,21.82,21.82,21.82,21.82,0,16.1525441999247,16.1525441999247,16.1525441999247,16.1525441999247,0,0.0,1.0
2016-06-23,21.82,21.82,21.82,21.82,0,16.1525441999247,16.1525441999247,16.1525441999247,16.1525441999247,0,0.0,1.0
2016-06-24,21.64,21.64,21.64,21.64,51,16.0192968142241,16.0192968142241,16.0192968142241,16.0192968142241,68.89440983577,0.0,1.0
2016-06-27,21.64,21.64,21.64,21.64,4,16.0192968142241,16.0192968142241,16.0192968142241,16.0192968142241,5.40348312437412,0.0,1.0
2016-06-28,21.64,21.64,21.64,21.64,142,16.0192968142241,16.0192968142241,16.0192968142241,16.0192968142241,191.823650915281,0.0,1.0
2016-06-29,21.64,21.64,21.64,21.64,2,16.0192968142241,16.0192968142241,16.0192968142241,16.0192968142241,2.70174156218706,0.0,1.0
2016-06-30,22.1425,22.1425,22.1425,22.1425,395,16.3912790993049,16.3912790993049,16.3912790993049,16.3912790993049,533.593958531943,0.0,1.0
2016-07-01,22.1425,22.1425,22.1425,22.1425,5,16.3912790993049,16.3912790993049,16.3912790993049,16.3912790993049,6.75435390546763,0.0,1.0
2016-07-05,22.04,22.04,21.89,21.89,9791,16.3154021157809,16.3154021157809,16.2043626276971,16.2043626276971,13226.3758176868,0.0,1.0
2016-07-06,21.96,22.0,21.82,21.97,3624,16.2561810554696,16.2857915856252,16.1525441999247,16.2635836880085,4895.55571068294,0.0,1.0
2016-07-07,22.28,22.29,22.19,22.19,3645,16.493065296715,16.5004679292539,16.4264416038647,16.4264416038647,4923.92399708592,0.0,1.0
2016-07-08,22.4,22.415,22.4,22.415,800,16.5818968871821,16.5930008359904,16.5818968871821,16.5930008359904,1080.69662487482,0.0,1.0
2016-07-11,22.734,22.734,22.734,22.734,398,16.829144813982,16.829144813982,16.829144813982,16.829144813982,537.646570875225,0.0,1.0
2016-07-12,22.8501,22.8501,22.8501,22.8501,208,16.9150893777589,16.9150893777589,16.9150893777589,16.9150893777589,280.981122467454,0.0,1.0
2016-07-13,22.88,22.88,22.82,22.82,517,16.9372232490502,16.9372232490502,16.8928074538167,16.8928074538167,698.400193825357,0.0,1.0
2016-07-14,23.0,23.0,23.0,23.0,195,17.0260548395173,17.0260548395173,17.0260548395173,17.0260548395173,263.419802313238,0.0,1.0
2016-07-15,23.0,23.0,23.0,23.0,0,17.0260548395173,17.0260548395173,17.0260548395173,17.0260548395173,0,0.0,1.0
2016-07-18,23.0,23.0,23.0,23.0,0,17.0260548395173,17.0260548395173,17.0260548395173,17.0260548395173,0,0.0,1.0
2016-07-19,23.03,23.03,23.03,23.03,311,17.0482627371341,17.0482627371341,17.0482627371341,17.0482627371341,420.120812920087,0.0,1.0
2016-07-20,23.03,23.03,23.03,23.03,0,17.0482627371341,17.0482627371341,17.0482627371341,17.0482627371341,0,0.0,1.0
2016-07-21,23.03,23.03,23.03,23.03,0,17.0482627371341,17.0482627371341,17.0482627371341,17.0482627371341,0,0.0,1.0
2016-07-22,23.2999,23.2999,23.2999,23.2999,600,17.2480597893595,17.2480597893595,17.2480597893595,17.2480597893595,810.522468656119,0.0,1.0
2016-07-25,23.2999,23.2999,23.2999,23.2999,0,17.2480597893595,17.2480597893595,17.2480597893595,17.2480597893595,0,0.0,1.0
2016-07-26,23.2999,23.2999,23.2999,23.2999,0,17.2480597893595,17.2480597893595,17.2480597893595,17.2480597893595,0,0.0,1.0
2016-07-27,23.3098,23.38,23.3098,23.38,1932,17.2553883955731,17.3073548759963,17.2553883955731,17.3073548759963,2609.88234907269,0.0,1.0
2016-07-28,23.3098,23.3098,23.3098,23.3098,61,17.2553883955731,17.2553883955731,17.2553883955731,17.2553883955731,82.4031176467051,0.0,1.0
2016-07-29,23.3098,23.3098,23.3098,23.3098,0,17.2553883955731,17.2553883955731,17.2553883955731,17.2553883955731,0,0.0,1.0
2016-08-01,23.386,23.386,23.25,23.2653,1387,17.3117964555196,17.3117964555196,17.2111206529903,17.2224466807749,1873.65777337673,0.0,1.0
2016-08-02,23.1,23.1,23.1,23.1,300,17.1000811649065,17.1000811649065,17.1000811649065,17.1000811649065,405.261234328059,0.0,1.0
2016-08-03,23.024,23.024,23.024,23.024,1000,17.0438211576107,17.0438211576107,17.0438211576107,17.0438211576107,1350.87078109353,0.0,1.0
2016-08-04,23.08,23.08,23.08,23.08,100,17.0852758998287,17.0852758998287,17.0852758998287,17.0852758998287,135.087078109353,0.0,1.0
2016-08-05,23.36,23.36,23.36,23.36,124,17.2925496109184,17.2925496109184,17.2925496109184,17.2925496109184,167.507976855598,0.0,1.0
2016-08-08,23.36,23.36,23.36,23.36,0,17.2925496109184,17.2925496109184,17.2925496109184,17.2925496109184,0,0.0,1.0
2016-08-09,23.684,23.684,23.684,23.684,1000,17.5323949051795,17.5323949051795,17.5323949051795,17.5323949051795,1350.87078109353,0.0,1.0
2016-08-10,23.684,23.684,23.684,23.684,0,17.5323949051795,17.5323949051795,17.5323949051795,17.5323949051795,0,0.0,1.0
2016-08-11,23.653,23.679,23.653,23.679,1583,17.5094467443088,17.52869358891,17.5094467443088,17.52869358891,2138.42844647106,0.0,1.0
2016-08-12,23.653,23.653,23.653,23.653,0,17.5094467443088,17.5094467443088,17.5094467443088,17.5094467443088,0,0.0,1.0
2016-08-15,23.653,23.653,23.653,23.653,0,17.5094467443088,17.5094467443088,17.5094467443088,17.5094467443088,0,0.0,1.0
2016-08-16,23.653,23.653,23.653,23.653,0,17.5094467443088,17.5094467443088,17.5094467443088,17.5094467443088,0,0.0,1.0
2016-08-17,23.653,23.653,23.653,23.653,0,17.5094467443088,17.5094467443088,17.5094467443088,17.5094467443088,0,0.0,1.0
2016-08-18,23.653,23.653,23.653,23.653,0,17.5094467443088,17.5094467443088,17.5094467443088,17.5094467443088,0,0.0,1.0
2016-08-19,23.65,23.65,23.65,23.65,600,17.5072259545471,17.5072259545471,17.5072259545471,17.5072259545471,810.522468656119,0.0,1.0
2016-08-22,23.65,23.65,23.65,23.65,0,17.5072259545471,17.5072259545471,17.5072259545471,17.5072259545471,0,0.0,1.0
2016-08-23,23.65,23.65,23.65,23.65,0,17.5072259545471,17.5072259545471,17.5072259545471,17.5072259545471,0,0.0,1.0
2016-08-24,23.65,23.65,23.65,23.65,69,17.5072259545471,17.5072259545471,17.5072259545471,17.5072259545471,93.2100838954537,0.0,1.0
2016-08-25,23.65,23.65,23.65,23.65,0,17.5072259545471,17.5072259545471,17.5072259545471,17.5072259545471,0,0.0,1.0
2016-08-26,23.65,23.65,23.65,23.65,0,17.5072259545471,17.5072259545471,17.5072259545471,17.5072259545471,0,0.0,1.0
2016-08-29,23.62,23.7161,23.62,23.62,599,17.4850180569304,17.5561573556294,17.4850180569304,17.4850180569304,809.171597875023,0.0,1.0
2016-08-30,23.6516,23.6744,23.61,23.6744,1467,17.5084103757534,17.5252883779421,17.4776154243914,17.5252883779421,1981.7274358642,0.0,1.0
2016-08-31,23.6516,23.6516,23.6516,23.6516,0,17.5084103757534,17.5084103757534,17.5084103757534,17.5084103757534,0,0.0,1.0
2016-09-01,23.6516,23.6516,23.6516,23.6516,36,17.5084103757534,17.5084103757534,17.5084103757534,17.5084103757534,48.631348119367,0.0,1.0
2016-09-02,23.67,23.6848,23.67,23.6848,444,17.522031219625,17.5329871157826,17.522031219625,17.5329871157826,599.786626805526,0.0,1.0
2016-09-06,23.67,23.67,23.67,23.67,77,17.522031219625,17.522031219625,17.522031219625,17.522031219625,104.017050144202,0.0,1.0
2016-09-07,24.07,24.1,23.89,23.96,7666,17.8181365211818,17.8403444187986,17.6848891354812,17.7367075632537,10355.775407863,0.0,1.0
2016-09-08,23.9891,24.0165,23.97,24.0165,2239,17.7582492239419,17.7785324370986,17.7441101957926,17.7785324370986,3024.59967886842,0.0,1.0
2016-09-09,23.9891,23.9891,23.9891,23.9891,79,17.7582492239419,17.7582492239419,17.7582492239419,17.7582492239419,106.718791706389,0.0,1.0
2016-09-12,23.58,23.58,23.42,23.42,4833,17.4554075267747,17.4554075267747,17.336965406152,17.336965406152,6528.75848502502,0.0,1.0
2016-09-13,23.1896,23.1896,23.1896,23.1896,410,17.1664087524552,17.1664087524552,17.1664087524552,17.1664087524552,553.857020248348,0.0,1.0
2016-09-14,23.416,23.45,23.3929,23.3929,3010,17.3340043531364,17.3591733037687,17.3169042719715,17.3169042719715,4066.12105109152,0.0,1.0
2016-09-15,23.416,23.416,23.416,23.416,90,17.3340043531364,17.3340043531364,17.3340043531364,17.3340043531364,121.578370298418,0.0,1.0
2016-09-16,23.416,23.416,23.416,23.416,0,17.3340043531364,17.3340043531364,17.3340043531364,17.3340043531364,0,0.0,1.0
2016-09-19,23.7703,23.7703,23.7,23.7,234,17.5962796239903,17.5962796239903,17.5442391172417,17.5442391172417,316.103762775887,0.0,1.0
2016-09-20,23.7703,23.7703,23.7703,23.7703,0,17.5962796239903,17.5962796239903,17.5962796239903,17.5962796239903,0,0.0,1.0
2016-09-21,24.0484,24.0484,24.0484,24.0484,608,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,821.329434904867,0.0,1.0
2016-09-22,24.0484,24.0484,24.0484,24.0484,0,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,0,0.0,1.0
2016-09-23,24.0484,24.0484,24.0484,24.0484,0,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,0,0.0,1.0
2016-09-26,24.0484,24.0484,24.0484,24.0484,0,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,0,0.0,1.0
2016-09-27,24.0484,24.0484,24.0484,24.0484,7,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,9.45609546765472,0.0,1.0
2016-09-28,24.0484,24.0484,24.0484,24.0484,0,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,0,0.0,1.0
2016-09-29,24.0484,24.0484,24.0484,24.0484,42,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,56.7365728059283,0.0,1.0
2016-09-30,24.0484,24.0484,24.0484,24.0484,56,17.8021468348977,17.8021468348977,17.8021468348977,17.8021468348977,75.6487637412378,0.0,1.0
2016-10-03,24.12,24.12,24.12,24.12,579,17.8551496838764,17.8551496838764,17.8551496838764,17.8551496838764,782.154182253154,0.0,1.0
2016-10-04,24.12,24.12,24.12,24.12,0,17.8551496838764,17.8551496838764,17.8551496838764,17.8551496838764,0,0.0,1.0
2016-10-05,24.12,24.12,24.12,24.12,30,17.8551496838764,17.8551496838764,17.8551496838764,17.8551496838764,40.5261234328059,0.0,1.0
2016-10-06,24.12,24.12,24.12,24.12,0,17.8551496838764,17.8551496838764,17.8551496838764,17.8551496838764,0,0.0,1.0
2016-10-07,24.12,24.12,24.12,24.12,0,17.8551496838764,17.8551496838764,17.8551496838764,17.8551496838764,0,0.0,1.0
2016-10-10,24.12,24.12,24.12,24.12,0,17.8551496838764,17.8551496838764,17.8551496838764,17.8551496838764,0,0.0,1.0
2016-10-11,23.7445,23.78,23.7445,23.78,694,17.5771808320399,17.6034601775531,17.5771808320399,17.6034601775531,937.504322078911,0.0,1.0
2016-10-12,23.7445,23.7445,23.7445,23.7445,0,17.5771808320399,17.5771808320399,17.5771808320399,17.5771808320399,0,0.0,1.0
2016-10-13,23.7445,23.7445,23.7445,23.7445,38,17.5771808320399,17.5771808320399,17.5771808320399,17.5771808320399,51.3330896815542,0.0,1.0
2016-10-14,23.7445,23.7445,23.7445,23.7445,0,17.5771808320399,17.5771808320399,17.5771808320399,17.5771808320399,0,0.0,1.0
2016-10-17,23.7445,23.7445,23.7445,23.7445,0,17.5771808320399,17.5771808320399,17.5771808320399,17.5771808320399,0,0.0,1.0
2016-10-18,23.7445,23.7445,23.7445,23.7445,18,17.5771808320399,17.5771808320399,17.5771808320399,17.5771808320399,24.3156740596836,0.0,1.0
2016-10-19,23.7445,23.7445,23.7445,23.7445,0,17.5771808320399,17.5771808320399,17.5771808320399,17.5771808320399,0,0.0,1.0
2016-10-20,23.7445,23.7445,23.7445,23.7445,0,17.5771808320399,17.5771808320399,17.5771808320399,17.5771808320399,0,0.0,1.0
2016-10-21,23.9,23.92,23.9,23.92,1941,17.6922917680201,17.707097033098,17.6922917680201,17.707097033098,2622.04018610255,0.0,1.0
2016-10-24,23.96,23.96,23.96,23.96,267,17.7367075632537,17.7367075632537,17.7367075632537,17.7367075632537,360.682498551972,0.0,1.0
2016-10-25,23.96,23.96,23.96,23.96,110,17.7367075632537,17.7367075632537,17.7367075632537,17.7367075632537,148.595785920288,0.0,1.0
2016-10-26,23.87,23.87,23.87,23.87,1100,17.6700838704034,17.6700838704034,17.6700838704034,17.6700838704034,1485.95785920288,0.0,1.0
2016-10-27,23.87,23.87,23.87,23.87,0,17.6700838704034,17.6700838704034,17.6700838704034,17.6700838704034,0,0.0,1.0
2016-10-28,23.87,23.87,23.87,23.87,0,17.6700838704034,17.6700838704034,17.6700838704034,17.6700838704034,0,0.0,1.0
2016-10-31,23.87,23.87,23.87,23.87,40,17.6700838704034,17.6700838704034,17.6700838704034,17.6700838704034,54.0348312437411,0.0,1.0
2016-11-01,23.87,23.87,23.87,23.87,54,17.6700838704034,17.6700838704034,17.6700838704034,17.6700838704034,72.9470221790505,0.0,1.0
2016-11-02,23.23,23.31,23.23,23.31,1000,17.1963153879125,17.2555364482238,17.1963153879125,17.2555364482238,1350.87078109353,0.0,1.0
2016-11-03,23.23,23.23,23.23,23.23,0,17.1963153879125,17.1963153879125,17.1963153879125,17.1963153879125,0,0.0,1.0
2016-11-04,23.23,23.23,23.23,23.23,40,17.1963153879125,17.1963153879125,17.1963153879125,17.1963153879125,54.0348312437411,0.0,1.0
2016-11-07,23.509,23.509,23.509,23.509,100,17.4028488357484,17.4028488357484,17.4028488357484,17.4028488357484,135.087078109353,0.0,1.0
2016-11-08,23.509,23.509,23.509,23.509,0,17.4028488357484,17.4028488357484,17.4028488357484,17.4028488357484,0,0.0,1.0
2016-11-09,23.42,23.44,23.26,23.29,2707,17.336965406152,17.3517706712298,17.2185232855292,17.240731183146,3656.80720442018,0.0,1.0
2016-11-10,23.2,23.27,23.19,23.27,1000,17.1741074902957,17.2259259180681,17.1667048577568,17.2259259180681,1350.87078109353,0.0,1.0
2016-11-11,22.835,22.835,22.79,22.83,3287,16.9039114026251,16.9039114026251,16.8705995562,16.9002100863556,4440.31225745443,0.0,1.0
2016-11-14,22.81,22.81,22.8,22.8,700,16.8854048212778,16.8854048212778,16.8780021887389,16.8780021887389,945.609546765471,0.0,1.0
2016-11-15,22.91,22.91,22.91,22.91,192,16.959431146667,16.959431146667,16.959431146667,16.959431146667,259.367189969958,0.0,1.0
2016-11-16,22.91,22.91,22.91,22.91,0,16.959431146667,16.959431146667,16.959431146667,16.959431146667,0,0.0,1.0
2016-11-17,22.91,22.91,22.91,22.91,25,16.959431146667,16.959431146667,16.959431146667,16.959431146667,33.7717695273383,0.0,1.0
2016-11-18,22.91,22.91,22.91,22.91,88,16.959431146667,16.959431146667,16.959431146667,16.959431146667,118.876628736231,0.0,1.0
2016-11-21,22.91,22.91,22.91,22.91,61,16.959431146667,16.959431146667,16.959431146667,16.959431146667,82.4031176467054,0.0,1.0
2016-11-22,23.335,23.34,23.27,23.27,1400,17.2740430295711,17.2777443458406,17.2259259180681,17.2259259180681,1891.21909353095,0.0,1.0
2016-11-23,23.335,23.335,23.335,23.335,0,17.2740430295711,17.2740430295711,17.2740430295711,17.2740430295711,0,0.0,1.0
2016-11-25,23.335,23.335,23.335,23.335,0,17.2740430295711,17.2740430295711,17.2740430295711,17.2740430295711,0,0.0,1.0
2016-11-28,23.335,23.335,23.335,23.335,48,17.2740430295711,17.2740430295711,17.2740430295711,17.2740430295711,64.8417974924895,0.0,1.0
2016-11-29,23.335,23.335,23.335,23.335,0,17.2740430295711,17.2740430295711,17.2740430295711,17.2740430295711,0,0.0,1.0
2016-11-30,23.335,23.335,23.335,23.335,40,17.2740430295711,17.2740430295711,17.2740430295711,17.2740430295711,54.0348312437413,0.0,1.0
2016-12-01,23.335,23.335,23.335,23.335,0,17.2740430295711,17.2740430295711,17.2740430295711,17.2740430295711,0,0.0,1.0
2016-12-02,23.38,23.38,23.35,23.35,2360,17.3073548759963,17.3073548759963,17.2851469783795,17.2851469783795,3188.05504338073,0.0,1.0
2016-12-05,23.38,23.38,23.38,23.38,0,17.3073548759963,17.3073548759963,17.3073548759963,17.3073548759963,0,0.0,1.0
2016-12-06,23.38,23.38,23.38,23.38,30,17.3073548759963,17.3073548759963,17.3073548759963,17.3073548759963,40.5261234328058,0.0,1.0
2016-12-07,23.38,23.38,23.38,23.38,0,17.3073548759963,17.3073548759963,17.3073548759963,17.3073548759963,0,0.0,1.0
2016-12-08,23.51,23.64,23.51,23.64,3221,17.4035890990022,17.4998233220082,17.4035890990022,17.4998233220082,4351.15478590227,0.0,1.0
2016-12-09,23.51,23.51,23.51,23.51,0,17.4035890990022,17.4035890990022,17.4035890990022,17.4035890990022,0,0.0,1.0
2016-12-12,23.51,23.51,23.51,23.51,0,17.4035890990022,17.4035890990022,17.4035890990022,17.4035890990022,0,0.0,1.0
2016-12-13,23.33,23.34,23.31,23.31,400,17.2703417133017,17.2777443458406,17.2555364482238,17.2555364482238,540.348312437411,0.0,1.0
2016-12-14,23.33,23.33,23.33,23.33,0,17.2703417133017,17.2703417133017,17.2703417133017,17.2703417133017,0,0.0,1.0
2016-12-15,23.33,23.33,23.33,23.33,5,17.2703417133017,17.2703417133017,17.2703417133017,17.2703417133017,6.75435390546764,0.0,1.0
2016-12-16,23.33,23.33,23.33,23.33,46,17.2703417133017,17.2703417133017,17.2703417133017,17.2703417133017,62.1400559303023,0.0,1.0
2016-12-19,23.141,23.141,23.141,23.141,620,17.1304319583161,17.1304319583161,17.1304319583161,17.1304319583161,837.539884277987,0.0,1.0
2016-12-20,23.141,23.141,23.141,23.141,80,17.1304319583161,17.1304319583161,17.1304319583161,17.1304319583161,108.069662487482,0.0,1.0
2016-12-21,22.76,22.94,22.76,22.94,2432,17.0908648873955,17.226029899686,17.0908648873955,17.226029899686,3238.70795098394,0.32755,1.0
2016-12-22,22.6395,22.6395,22.6395,22.6395,380,17.0003794208344,17.0003794208344,17.0003794208344,17.0003794208344,506.04811734124,0.0,1.0
2016-12-23,22.6395,22.6395,22.6395,22.6395,5,17.0003794208344,17.0003794208344,17.0003794208344,17.0003794208344,6.65852785975315,0.0,1.0
2016-12-27,22.72,22.72,22.72,22.72,266,17.0608282179977,17.0608282179977,17.0608282179977,17.0608282179977,354.233682138866,0.0,1.0
2016-12-28,22.72,22.72,22.72,22.72,21,17.0608282179977,17.0608282179977,17.0608282179977,17.0608282179977,27.9658170109631,0.0,1.0
2016-12-29,22.96,22.96,22.9301,22.9301,423,17.241048234385,17.241048234385,17.21859582401,17.21859582401,563.311456935115,0.0,1.0
2016-12-30,22.87,23.0127,22.87,23.0127,1133,17.1734657282397,17.2806215463167,17.1734657282397,17.2806215463167,1508.82241302006,0.0,1.0
2017-01-03,22.87,22.87,22.87,22.87,0,17.1734657282397,17.1734657282397,17.1734657282397,17.1734657282397,0,0.0,1.0
2017-01-04,23.356,23.356,23.356,23.356,1310,17.538411261424,17.538411261424,17.538411261424,17.538411261424,1744.53429925532,0.0,1.0
2017-01-05,23.4,23.4,23.4,23.4,200,17.5714515977617,17.5714515977617,17.5714515977617,17.5714515977617,266.341114390125,0.0,1.0
2017-01-06,23.38,23.38,23.34,23.36,1351,17.5564332630627,17.5564332630627,17.5263965936648,17.5414149283638,1799.1342277053,0.0,1.0
2017-01-09,23.5774,23.5999,23.4556,23.5999,1311,17.7046642265413,17.7215598530776,17.6132025682247,17.7215598530776,1745.86600482727,0.0,1.0
2017-01-10,23.5774,23.5774,23.5774,23.5774,0,17.7046642265413,17.7046642265413,17.7046642265413,17.7046642265413,0,0.0,1.0
2017-01-11,23.7,23.7,23.6741,23.6741,690,17.7967266182458,17.7967266182458,17.7772778748107,17.7772778748107,918.876844645934,0.0,1.0
2017-01-12,23.8,23.8,23.72,23.79,1314,17.8718182917405,17.8718182917405,17.8117449529447,17.864309124391,1749.86112154313,0.0,1.0
2017-01-13,23.8,23.85,23.76,23.85,1301,17.8718182917405,17.9093641284879,17.8417816223426,17.9093641284879,1732.54894910777,0.0,1.0
2017-01-17,23.8,23.8,23.8,23.8,0,17.8718182917405,17.8718182917405,17.8718182917405,17.8718182917405,0,0.0,1.0
2017-01-18,23.62,23.65,23.5,23.57,3950,17.73665327945,17.7591807814984,17.6465432712564,17.6991074427027,5260.23700920499,0.0,1.0
2017-01-19,23.6409,23.6409,23.6409,23.6409,152,17.7523474392104,17.7523474392104,17.7523474392104,17.7523474392104,202.419246936496,0.0,1.0
2017-01-20,23.48,23.5887,23.48,23.5887,1340,17.6315249365574,17.7131495856462,17.6315249365574,17.7131495856462,1784.48546641385,0.0,1.0
2017-01-23,23.52,23.52,23.52,23.52,147,17.6615616059553,17.6615616059553,17.6615616059553,17.6615616059553,195.760719076743,0.0,1.0
2017-01-24,23.65,23.65,23.65,23.65,269,17.7591807814984,17.7591807814984,17.7591807814984,17.7591807814984,358.22879885472,0.0,1.0
2017-01-25,23.9596,23.9596,23.9596,23.9596,1440,17.9916646026381,17.9916646026381,17.9916646026381,17.9916646026381,1917.6560236089,0.0,1.0
2017-01-26,23.9596,23.9596,23.9596,23.9596,0,17.9916646026381,17.9916646026381,17.9916646026381,17.9916646026381,0,0.0,1.0
2017-01-27,23.9596,23.9596,23.9596,23.9596,0,17.9916646026381,17.9916646026381,17.9916646026381,17.9916646026381,0,0.0,1.0
2017-01-30,24.0,24.0,24.0,24.0,604,18.0220016387299,18.0220016387299,18.0220016387299,18.0220016387299,804.350165458181,0.0,1.0
2017-01-31,24.0,24.0,24.0,24.0,1,18.0220016387299,18.0220016387299,18.0220016387299,18.0220016387299,1.33170557195063,0.0,1.0
2017-02-01,23.85,23.89,23.83,23.89,3552,17.9093641284879,17.9394007978857,17.8943457937889,17.9394007978857,4730.21819156862,0.0,1.0
2017-02-02,24.0072,24.03,23.74,24.03,2100,18.0274082392215,18.0445291407783,17.8267632876437,18.0445291407783,2796.58170109633,0.0,1.0
2017-02-03,24.065,24.12,24.03,24.12,4744,18.0708112265015,18.1121116469236,18.0445291407783,18.1121116469236,6317.61123333378,0.0,1.0
2017-02-06,24.0,24.01,23.86,23.87,9257,18.0220016387299,18.0295108060794,17.9168732958373,17.9243824631868,12327.598479547,0.0,1.0
2017-02-07,24.0,24.0,24.0,24.0,83,18.0220016387299,18.0220016387299,18.0220016387299,18.0220016387299,110.531562471902,0.0,1.0
2017-02-08,24.0,24.0,24.0,24.0,0,18.0220016387299,18.0220016387299,18.0220016387299,18.0220016387299,0,0.0,1.0
2017-02-09,24.0,24.0,24.0,24.0,0,18.0220016387299,18.0220016387299,18.0220016387299,18.0220016387299,0,0.0,1.0
2017-02-10,24.33,24.36,24.2501,24.32,1211,18.2698041612625,18.2923316633109,18.2098059141402,18.262294993913,1612.69544763221,0.0,1.0
2017-02-13,24.48,24.49,24.3336,24.44,4034,18.3824416715045,18.389950838854,18.2725074615083,18.3524050021066,5372.10027724884,0.0,1.0
2017-02-14,24.48,24.48,24.48,24.48,29,18.3824416715045,18.3824416715045,18.3824416715045,18.3824416715045,38.6194615865683,0.0,1.0
2017-02-15,24.48,24.48,24.48,24.48,0,18.3824416715045,18.3824416715045,18.3824416715045,18.3824416715045,0,0.0,1.0
2017-02-16,24.3401,24.3401,24.3401,24.3401,100,18.2773884202854,18.2773884202854,18.2773884202854,18.2773884202854,133.170557195063,0.0,1.0
2017-02-17,24.55,24.55,24.2674,24.2674,945,18.4350058429508,18.4350058429508,18.2227967736548,18.2227967736548,1258.46176549335,0.0,1.0
2017-02-21,24.58,24.58,24.57,24.57,295,18.4575333449992,18.4575333449992,18.4500241776498,18.4500241776498,392.853143725436,0.0,1.0
2017-02-22,24.71,24.73,24.71,24.73,1539,18.5551525205424,18.5701708552413,18.5551525205424,18.5701708552413,2049.49487523201,0.0,1.0
2017-02-23,24.84,24.84,24.84,24.84,411,18.6527716960855,18.6527716960855,18.6527716960855,18.6527716960855,547.330990071708,0.0,1.0
2017-02-24,24.4064,24.4064,24.296,24.296,359,18.3271741998124,18.3271741998124,18.2442729922743,18.2442729922743,478.082300330276,0.0,1.0
2017-02-27,24.4064,24.4064,24.4064,24.4064,1,18.3271741998124,18.3271741998124,18.3271741998124,18.3271741998124,1.33170557195063,0.0,1.0
2017-02-28,24.49,24.49,24.3281,24.3281,1294,18.389950838854,18.389950838854,18.2683774194661,18.2683774194661,1723.22701010411,0.0,1.0
2017-03-01,24.4642,24.4642,24.4642,24.4642,100,18.3705771870924,18.3705771870924,18.3705771870924,18.3705771870924,133.170557195063,0.0,1.0
2017-03-02,24.76,24.76,24.76,24.76,356,18.5926983572897,18.5926983572897,18.5926983572897,18.5926983572897,474.087183614424,0.0,1.0
2017-03-03,24.57,24.57,24.57,24.57,385,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,512.706645200991,0.0,1.0
2017-03-06,24.57,24.57,24.57,24.57,31,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,41.2828727304694,0.0,1.0
2017-03-07,24.57,24.57,24.57,24.57,139,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,185.107074501137,0.0,1.0
2017-03-08,24.57,24.57,24.57,24.57,40,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,53.268222878025,0.0,1.0
2017-03-09,24.57,24.57,24.57,24.57,88,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,117.190090331655,0.0,1.0
2017-03-10,24.57,24.57,24.57,24.57,0,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,0,0.0,1.0
2017-03-13,24.57,24.57,24.57,24.57,0,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,0,0.0,1.0
2017-03-14,24.57,24.57,24.57,24.57,0,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,0,0.0,1.0
2017-03-15,24.57,24.57,24.57,24.57,50,18.4500241776498,18.4500241776498,18.4500241776498,18.4500241776498,66.5852785975313,0.0,1.0
2017-03-16,25.0899,25.0899,25.0899,25.0899,327,18.8404257881487,18.8404257881487,18.8404257881487,18.8404257881487,435.467722027857,0.0,1.0
2017-03-17,25.0899,25.0899,25.0899,25.0899,0,18.8404257881487,18.8404257881487,18.8404257881487,18.8404257881487,0,0.0,1.0
2017-03-20,25.0899,25.0899,25.0899,25.0899,0,18.8404257881487,18.8404257881487,18.8404257881487,18.8404257881487,0,0.0,1.0
2017-03-21,25.036,25.0469,25.03,25.0469,550,18.7999513761351,18.808136368546,18.7954458757254,18.808136368546,732.438064572846,0.0,1.0
2017-03-22,24.77,24.77,24.74,24.74,776,18.6002075246392,18.6002075246392,18.5776800225908,18.5776800225908,1033.40352383369,0.0,1.0
2017-03-23,24.77,24.77,24.77,24.77,77,18.6002075246392,18.6002075246392,18.6002075246392,18.6002075246392,102.541329040198,0.0,1.0
2017-03-24,25.146,25.146,24.9,24.9,1933,18.8825522169793,18.8825522169793,18.6978267001823,18.6978267001823,2574.18687058056,0.0,1.0
2017-03-27,24.9576,24.9582,24.85,24.85,1552,18.7410795041152,18.7415300541562,18.6602808634349,18.6602808634349,2066.80704766738,0.0,1.0
2017-03-28,24.9576,24.9576,24.9576,24.9576,72,18.7410795041152,18.7410795041152,18.7410795041152,18.7410795041152,95.8828011804455,0.0,1.0
2017-03-29,25.26,25.26,25.26,25.26,155,18.9681567247632,18.9681567247632,18.9681567247632,18.9681567247632,206.414363652348,0.0,1.0
2017-03-30,25.2227,25.2227,25.2227,25.2227,343,18.9401475305497,18.9401475305497,18.9401475305497,18.9401475305497,456.775011179066,0.0,1.0
2017-03-31,25.13,25.13,25.0807,25.12,1315,18.8705375492201,18.8705375492201,18.8335173541872,18.8630283818707,1751.19282711508,0.0,1.0
2017-04-03,25.25,25.25,25.25,25.25,153,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,203.750952508446,0.0,1.0
2017-04-04,25.25,25.25,25.25,25.25,300,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,399.511671585188,0.0,1.0
2017-04-05,25.25,25.25,25.25,25.25,109,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,145.155907342618,0.0,1.0
2017-04-06,25.25,25.25,25.25,25.25,41,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,54.5999284499757,0.0,1.0
2017-04-07,25.25,25.25,25.25,25.25,0,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,0,0.0,1.0
2017-04-10,25.25,25.25,25.25,25.25,0,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,0,0.0,1.0
2017-04-11,25.25,25.25,25.25,25.25,65,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,86.5608621767907,0.0,1.0
2017-04-12,25.25,25.25,25.25,25.25,7,18.9606475574138,18.9606475574138,18.9606475574138,18.9606475574138,9.32193900365439,0.0,1.0
2017-04-13,25.1414,25.1414,24.98,24.98,3204,18.8790979999985,18.8790979999985,18.7579000389781,18.7579000389781,4266.78465252982,0.0,1.0
2017-04-17,25.0904,25.1899,25.0904,25.1603,300,18.8408012465162,18.9155174616435,18.8408012465162,18.893290326289,399.511671585189,0.0,1.0
2017-04-18,25.04,25.04,25.04,25.04,119,18.8029550430749,18.8029550430749,18.8029550430749,18.8029550430749,158.472963062125,0.0,1.0
2017-04-19,24.8876,24.8876,24.8876,24.8876,218,18.6885153326689,18.6885153326689,18.6885153326689,18.6885153326689,290.311814685238,0.0,1.0
2017-04-20,25.0479,25.0479,25.0276,25.0276,252,18.808887285281,18.808887285281,18.7936436755615,18.7936436755615,335.589804131558,0.0,1.0
2017-04-21,25.0426,25.0426,24.98,24.98,2451,18.8049074265857,18.8049074265857,18.7579000389781,18.7579000389781,3264.010356851,0.0,1.0
2017-04-24,25.28,25.28,25.28,25.28,982,18.9831750594622,18.9831750594622,18.9831750594622,18.9831750594622,1307.73487165552,0.0,1.0
2017-04-25,25.4769,25.51,25.4769,25.51,470,19.1310305645733,19.1558859085,19.1310305645733,19.1558859085,625.901618816794,0.0,1.0
2017-04-26,25.4769,25.4769,25.4769,25.4769,19,19.1310305645733,19.1310305645733,19.1310305645733,19.1310305645733,25.3024058670619,0.0,1.0
2017-04-27,25.5,25.5,25.5,25.5,150,19.1483767411505,19.1483767411505,19.1483767411505,19.1483767411505,199.755835792595,0.0,1.0
2017-04-28,25.48,25.48,25.4701,25.4701,2003,19.1333584064516,19.1333584064516,19.1259243307756,19.1259243307756,2667.40626061711,0.0,1.0
2017-05-01,25.6763,25.6763,25.6024,25.6024,778,19.2807633615217,19.2807633615217,19.2252706148091,19.2252706148091,1036.06693497759,0.0,1.0
2017-05-02,25.7193,25.7193,25.65,25.65,504,19.3130527811244,19.3130527811244,19.2610142513926,19.2610142513926,671.179608263118,0.0,1.0
2017-05-03,25.7193,25.7193,25.7193,25.7193,1,19.3130527811244,19.3130527811244,19.3130527811244,19.3130527811244,1.33170557195063,0.0,1.0
2017-05-04,25.7193,25.7193,25.7193,25.7193,0,19.3130527811244,19.3130527811244,19.3130527811244,19.3130527811244,0,0.0,1.0
2017-05-05,25.7193,25.7193,25.7193,25.7193,42,19.3130527811244,19.3130527811244,19.3130527811244,19.3130527811244,55.9316340219265,0.0,1.0
2017-05-08,25.6,25.61,25.6,25.61,1700,19.2234684146453,19.2309775819947,19.2234684146453,19.2309775819947,2263.89947231606,0.0,1.0
2017-05-09,25.831,25.831,25.831,25.831,1050,19.396930180418,19.396930180418,19.396930180418,19.396930180418,1398.29085054816,0.0,1.0
2017-05-10,25.831,25.831,25.831,25.831,0,19.396930180418,19.396930180418,19.396930180418,19.396930180418,0,0.0,1.0
2017-05-11,25.8545,25.8545,25.8268,25.84,1704,19.4145767236893,19.4145767236893,19.3937763301312,19.4036884310325,2269.22629460387,0.0,1.0
2017-05-12,25.9612,25.9612,25.9612,25.9612,302,19.4946995393081,19.4946995393081,19.4946995393081,19.4946995393081,402.175082729091,0.0,1.0
2017-05-15,26.0,26.0,26.0,26.0,1022,19.5238351086241,19.5238351086241,19.5238351086241,19.5238351086241,1361.00309453354,0.0,1.0
2017-05-16,26.0497,26.0497,26.026,26.026,1557,19.561155670351,19.561155670351,19.5433589437327,19.5433589437327,2073.46557552712,0.0,1.0
2017-05-17,25.8304,25.8314,25.8304,25.8304,648,19.3964796303771,19.397230547112,19.3964796303771,19.3964796303771,862.945210624006,0.0,1.0
2017-05-18,25.8481,25.8481,25.8102,25.8102,250,19.4097708565856,19.4097708565856,19.3813111123311,19.3813111123311,332.926392987658,0.0,1.0
2017-05-19,25.9818,25.9818,25.9818,25.9818,106,19.510168424048,19.510168424048,19.510168424048,19.510168424048,141.160790626767,0.0,1.0
2017-05-22,26.0438,26.0438,26.0438,26.0438,143,19.5567252616148,19.5567252616148,19.5567252616148,19.5567252616148,190.43389678894,0.0,1.0
2017-05-23,26.18,26.18,26.1799,26.1799,779,19.6590001209146,19.6590001209146,19.6589250292411,19.6589250292411,1037.39864054954,0.0,1.0
2017-05-24,26.0585,26.0585,26.0585,26.0585,181,19.5677637376185,19.5677637376185,19.5677637376185,19.5677637376185,241.038708523064,0.0,1.0
2017-05-25,26.0585,26.0585,26.0585,26.0585,0,19.5677637376185,19.5677637376185,19.5677637376185,19.5677637376185,0,0.0,1.0
2017-05-26,26.31,26.31,26.31,26.31,470,19.7566192964577,19.7566192964577,19.7566192964577,19.7566192964577,625.901618816795,0.0,1.0
2017-05-30,26.31,26.31,26.31,26.31,0,19.7566192964577,19.7566192964577,19.7566192964577,19.7566192964577,0,0.0,1.0
2017-05-31,26.1317,26.1317,26.1317,26.1317,143,19.6227308426166,19.6227308426166,19.6227308426166,19.6227308426166,190.43389678894,0.0,1.0
2017-06-01,26.25,26.2894,26.25,26.25,2357,19.7115642923609,19.7411504117178,19.7115642923609,19.7115642923609,3138.83003308762,0.0,1.0
2017-06-02,26.25,26.25,26.25,26.25,0,19.7115642923609,19.7115642923609,19.7115642923609,19.7115642923609,0,0.0,1.0
2017-06-05,26.25,26.25,26.25,26.25,0,19.7115642923609,19.7115642923609,19.7115642923609,19.7115642923609,0,0.0,1.0
2017-06-06,26.3095,26.3095,26.27,26.27,400,19.7562438380902,19.7562438380902,19.7265826270598,19.7265826270598,532.682228780252,0.0,1.0
2017-06-07,26.3095,26.3095,26.3095,26.3095,0,19.7562438380902,19.7562438380902,19.7562438380902,19.7562438380902,0,0.0,1.0
2017-06-08,26.5227,26.5227,26.5227,26.5227,114,19.9163392859809,19.9163392859809,19.9163392859809,19.9163392859809,151.814435202372,0.0,1.0
2017-06-09,26.4718,26.6215,26.4718,26.6215,209,19.8781176241721,19.9905298593937,19.8781176241721,19.9905298593937,278.326464537682,0.0,1.0
2017-06-12,26.2461,26.2461,26.2461,26.2461,153,19.7086357170946,19.7086357170946,19.7086357170946,19.7086357170946,203.750952508446,0.0,1.0
2017-06-13,26.5448,26.545,26.5448,26.545,1000,19.9329345458233,19.9330847291702,19.9329345458233,19.9330847291702,1331.70557195063,0.0,1.0
2017-06-14,26.5184,26.5184,26.44,26.4504,2915,19.9131103440206,19.9131103440206,19.8542384720008,19.8620480060442,3881.92174223609,0.0,1.0
2017-06-15,26.3057,26.3057,26.24,26.2797,463,19.7533903544974,19.7533903544974,19.7040551250114,19.7338665193888,616.579679813141,0.0,1.0
2017-06-16,26.37,26.37,26.37,26.37,254,19.8016743005545,19.8016743005545,19.8016743005545,19.8016743005545,338.25321527546,0.0,1.0
2017-06-19,26.37,26.37,26.37,26.37,3,19.8016743005545,19.8016743005545,19.8016743005545,19.8016743005545,3.99511671585189,0.0,1.0
2017-06-20,26.37,26.37,26.37,26.37,32,19.8016743005545,19.8016743005545,19.8016743005545,19.8016743005545,42.6145783024201,0.0,1.0
2017-06-21,26.34,26.34,26.34,26.34,100,19.9294653105078,19.9294653105078,19.9294653105078,19.9294653105078,132.166114793417,0.20018,1.0
2017-06-22,26.3627,26.3627,26.3,26.31,1860,19.9466406659576,19.9466406659576,19.8992003669839,19.9067666028648,2458.28973515756,0.0,1.0
2017-06-23,26.3627,26.3627,26.3627,26.3627,0,19.9466406659576,19.9466406659576,19.9466406659576,19.9466406659576,0,0.0,1.0
2017-06-26,26.4928,26.4928,26.4928,26.4928,1210,20.0450773947692,20.0450773947692,20.0450773947692,20.0450773947692,1599.20998900035,0.0,1.0
2017-06-27,26.4928,26.4928,26.4928,26.4928,23,20.0450773947692,20.0450773947692,20.0450773947692,20.0450773947692,30.398206402486,0.0,1.0
2017-06-28,26.4928,26.4928,26.4928,26.4928,11,20.0450773947692,20.0450773947692,20.0450773947692,20.0450773947692,14.5382726272759,0.0,1.0
2017-06-29,26.4928,26.4928,26.4928,26.4928,1,20.0450773947692,20.0450773947692,20.0450773947692,20.0450773947692,1.32166114793417,0.0,1.0
2017-06-30,26.4928,26.4928,26.4928,26.4928,34,20.0450773947692,20.0450773947692,20.0450773947692,20.0450773947692,44.9364790297619,0.0,1.0
2017-07-03,26.55,26.59,26.475,26.55,19134,20.0883562640084,20.1186212075324,20.0316094949011,20.0883562640084,25288.6644045725,0.0,1.0
2017-07-05,26.4862,26.53,26.3,26.53,2824,20.0400836790878,20.0732237922465,19.8992003669839,20.0732237922465,3732.37108176609,0.0,1.0
2017-07-06,26.44,26.44,26.44,26.44,594,20.0051276693176,20.0051276693176,20.0051276693176,20.0051276693176,785.066721872899,0.0,1.0
2017-07-07,26.44,26.44,26.44,26.44,0,20.0051276693176,20.0051276693176,20.0051276693176,20.0051276693176,0,0.0,1.0
2017-07-10,26.38,26.38,26.3784,26.3784,513,19.9597302540317,19.9597302540317,19.9585196562908,19.9585196562908,678.012168890231,0.0,1.0
2017-07-11,26.69,26.69,26.57,26.57,1269,20.1942835663422,20.1942835663422,20.1034887357704,20.1034887357704,1677.18799672846,0.0,1.0
2017-07-12,26.88,26.88,26.82,26.82,304,20.3380420480809,20.3380420480809,20.292644632795,20.292644632795,401.784988971987,0.0,1.0
2017-07-13,26.88,26.88,26.88,26.88,42,20.3380420480809,20.3380420480809,20.3380420480809,20.3380420480809,55.5097682132351,0.0,1.0
2017-07-14,27.07,27.07,26.949,27.0,1925,20.4818005298195,20.4818005298195,20.3902490756596,20.4288368786526,2544.19770977328,0.0,1.0
2017-07-17,26.86,26.95,26.84,26.84,1641,20.3229095763189,20.3910056992477,20.3077771045569,20.3077771045569,2168.84594375997,0.0,1.0
2017-07-18,26.8,26.83,26.75,26.75,702,20.277512161033,20.3002108686759,20.2396809816281,20.2396809816281,927.806125849789,0.0,1.0
2017-07-19,27.0682,27.1,27.04,27.04,1219,20.4804386073609,20.5044992374625,20.4591018221766,20.4591018221766,1611.10493933176,0.0,1.0
2017-07-20,27.0682,27.0682,27.0682,27.0682,14,20.4804386073609,20.4804386073609,20.4804386073609,20.4804386073609,18.5032560710784,0.0,1.0
2017-07-21,27.0682,27.0682,27.0682,27.0682,0,20.4804386073609,20.4804386073609,20.4804386073609,20.4804386073609,0,0.0,1.0
2017-07-24,27.2699,27.2699,27.1065,27.1673,2150,20.6330495850804,20.6330495850804,20.5094172907851,20.5554200049415,2841.57146805846,0.0,1.0
2017-07-25,27.2699,27.2699,27.2699,27.2699,0,20.6330495850804,20.6330495850804,20.6330495850804,20.6330495850804,0,0.0,1.0
2017-07-26,27.2699,27.2699,27.2699,27.2699,0,20.6330495850804,20.6330495850804,20.6330495850804,20.6330495850804,0,0.0,1.0
2017-07-27,27.2699,27.2699,27.2699,27.2699,8,20.6330495850804,20.6330495850804,20.6330495850804,20.6330495850804,10.5732891834734,0.0,1.0
2017-07-28,27.2206,27.2206,27.2206,27.2206,180,20.5957480421871,20.5957480421871,20.5957480421871,20.5957480421871,237.899006628151,0.0,1.0
2017-07-31,27.1101,27.1101,27.1101,27.1101,100,20.5121411357023,20.5121411357023,20.5121411357023,20.5121411357023,132.166114793417,0.0,1.0
2017-08-01,27.28,27.45,27.22,27.45,18525,20.6406914833202,20.7693174932968,20.5952940680343,20.7693174932968,24483.7727654805,0.0,1.0
2017-08-02,27.26,27.45,27.24,27.45,3533,20.6255590115582,20.7693174932968,20.6104265397962,20.7693174932968,4669.42883565143,0.0,1.0
2017-08-03,27.26,27.26,27.26,27.26,0,20.6255590115582,20.6255590115582,20.6255590115582,20.6255590115582,0,0.0,1.0
2017-08-04,27.45,27.45,27.1984,27.1984,1456,20.7693174932968,20.7693174932968,20.5789509985313,20.5789509985313,1924.33863139216,0.0,1.0
2017-08-07,27.45,27.45,27.45,27.45,75,20.7693174932968,20.7693174932968,20.7693174932968,20.7693174932968,99.1245860950632,0.0,1.0
2017-08-08,27.45,27.45,27.45,27.45,30,20.7693174932968,20.7693174932968,20.7693174932968,20.7693174932968,39.6498344380253,0.0,1.0
2017-08-09,27.45,27.45,27.45,27.45,90,20.7693174932968,20.7693174932968,20.7693174932968,20.7693174932968,118.949503314076,0.0,1.0
2017-08-10,27.0223,27.0223,26.97,26.99,1176,20.4457095846672,20.4457095846672,20.4061381710097,20.4212706427717,1554.27350997059,0.0,1.0
2017-08-11,27.0223,27.0223,27.0223,27.0223,0,20.4457095846672,20.4457095846672,20.4457095846672,20.4457095846672,0,0.0,1.0
2017-08-14,27.0765,27.0765,27.05,27.05,770,20.4867185831422,20.4867185831422,20.4666680580576,20.4666680580576,1017.67908390931,0.0,1.0
2017-08-15,27.0313,27.0668,26.99,27.0668,8576,20.4525191969601,20.4793793343376,20.4212706427717,20.4793793343376,11334.5660046835,0.0,1.0
2017-08-16,27.33,27.33,27.33,27.33,100,20.6785226627251,20.6785226627251,20.6785226627251,20.6785226627251,132.166114793417,0.0,1.0
2017-08-17,27.33,27.33,27.33,27.33,39,20.6785226627251,20.6785226627251,20.6785226627251,20.6785226627251,51.5447847694326,0.0,1.0
2017-08-18,27.33,27.33,27.33,27.33,0,20.6785226627251,20.6785226627251,20.6785226627251,20.6785226627251,0,0.0,1.0
2017-08-21,27.33,27.33,27.33,27.33,10,20.6785226627251,20.6785226627251,20.6785226627251,20.6785226627251,13.2166114793417,0.0,1.0
2017-08-22,27.33,27.33,27.33,27.33,30,20.6785226627251,20.6785226627251,20.6785226627251,20.6785226627251,39.6498344380251,0.0,1.0
2017-08-23,27.5812,27.5812,27.5812,27.5812,640,20.8685865080553,20.8685865080553,20.8685865080553,20.8685865080553,845.863134677872,0.0,1.0
2017-08-24,27.7,27.7,27.55,27.6465,3827,20.9584733903214,20.9584733903214,20.8449798521067,20.9179940283582,5057.99721314408,0.0,1.0
2017-08-25,27.8299,27.8299,27.73,27.7899,1122,21.0567587944154,21.0567587944154,20.9811720979644,21.0264938508914,1482.90380798214,0.0,1.0
2017-08-28,27.8299,27.8299,27.8299,27.8299,4,21.0567587944154,21.0567587944154,21.0567587944154,21.0567587944154,5.28664459173668,0.0,1.0
2017-08-29,27.37,27.37,27.37,27.37,380,20.708787606249,20.708787606249,20.708787606249,20.708787606249,502.231236214985,0.0,1.0
2017-08-30,27.37,27.37,27.37,27.37,2,20.708787606249,20.708787606249,20.708787606249,20.708787606249,2.64332229586834,0.0,1.0
2017-08-31,27.6,27.6,27.6,27.6,516,20.8828110315116,20.8828110315116,20.8828110315116,20.8828110315116,681.977152334033,0.0,1.0
2017-09-01,27.68,27.68,27.62,27.62,3949,20.9433409185594,20.9433409185594,20.8979435032736,20.8979435032736,5219.23987319206,0.0,1.0
2017-09-05,27.27,27.29,27.27,27.28,6309,20.6331252474392,20.6482577192011,20.6331252474392,20.6406914833202,8338.36018231668,0.0,1.0
2017-09-06,27.395,27.395,27.395,27.395,166,20.7277031959514,20.7277031959514,20.7277031959514,20.7277031959514,219.395750557073,0.0,1.0
2017-09-07,27.4601,27.49,27.4601,27.49,423,20.7769593915366,20.7995824368208,20.7769593915366,20.7995824368208,559.062665576156,0.0,1.0
2017-09-08,27.67,27.67,27.64,27.64,270,20.9357746826785,20.9357746826785,20.9130759750355,20.9130759750355,356.848509942226,0.0,1.0
2017-09-11,27.67,27.67,27.67,27.67,0,20.9357746826785,20.9357746826785,20.9357746826785,20.9357746826785,0,0.0,1.0
2017-09-12,27.67,27.67,27.67,27.67,0,20.9357746826785,20.9357746826785,20.9357746826785,20.9357746826785,0,0.0,1.0
2017-09-13,27.8544,27.8583,27.8544,27.8583,458,21.0752960723238,21.0782469043174,21.0752960723238,21.0782469043174,605.32080575385,0.0,1.0
2017-09-14,27.85,27.85,27.85,27.85,0,21.0719669285361,21.0719669285361,21.0719669285361,21.0719669285361,0,0.0,1.0
2017-09-15,27.85,27.85,27.85,27.85,0,21.0719669285361,21.0719669285361,21.0719669285361,21.0719669285361,0,0.0,1.0
2017-09-18,28.19,28.19,28.19,28.19,311,21.3292189484896,21.3292189484896,21.3292189484896,21.3292189484896,411.036617007527,0.0,1.0
2017-09-19,28.27,28.34,28.2,28.23,6780,21.3897488355374,21.4427124867043,21.3367851843705,21.3594838920135,8960.86258299369,0.0,1.0
2017-09-20,28.27,28.27,28.27,28.27,0,21.3897488355374,21.3897488355374,21.3897488355374,21.3897488355374,0,0.0,1.0
2017-09-21,28.27,28.27,28.27,28.27,0,21.3897488355374,21.3897488355374,21.3897488355374,21.3897488355374,0,0.0,1.0
2017-09-22,27.87,27.91,27.84,27.91,13185,21.0870994002981,21.117364343822,21.0644006926552,21.117364343822,17426.1022355121,0.0,1.0
2017-09-25,27.48,27.8,27.48,27.8,468,20.7920162009398,21.0341357491312,20.7920162009398,21.0341357491312,618.537417233193,0.0,1.0
2017-09-26,27.62,27.62,27.62,27.62,109,20.8979435032736,20.8979435032736,20.8979435032736,20.8979435032736,144.061065124824,0.0,1.0
2017-09-27,27.62,27.62,27.62,27.62,0,20.8979435032736,20.8979435032736,20.8979435032736,20.8979435032736,0,0.0,1.0
2017-09-28,27.4997,27.4997,27.4997,27.4997,100,20.8069216856253,20.8069216856253,20.8069216856253,20.8069216856253,132.166114793417,0.0,1.0
2017-09-29,27.5,27.5,27.5,27.5,0,20.8071486727018,20.8071486727018,20.8071486727018,20.8071486727018,0,0.0,1.0
2017-10-02,27.91,27.91,27.91,27.91,459,21.117364343822,21.117364343822,21.117364343822,21.117364343822,606.642466901786,0.0,1.0
2017-10-03,27.91,27.91,27.91,27.91,2,21.117364343822,21.117364343822,21.117364343822,21.117364343822,2.64332229586835,0.0,1.0
2017-10-04,28.01,28.15,28.01,28.15,374,21.1930267026319,21.2989540049656,21.1930267026319,21.2989540049656,494.30126932738,0.0,1.0
2017-10-05,28.27,28.27,28.27,28.27,170,21.3897488355374,21.3897488355374,21.3897488355374,21.3897488355374,224.682395148809,0.0,1.0
2017-10-06,28.27,28.27,28.27,28.27,0,21.3897488355374,21.3897488355374,21.3897488355374,21.3897488355374,0,0.0,1.0
2017-10-09,28.27,28.27,28.27,28.27,0,21.3897488355374,21.3897488355374,21.3897488355374,21.3897488355374,0,0.0,1.0
2017-10-10,28.27,28.27,28.27,28.27,0,21.3897488355374,21.3897488355374,21.3897488355374,21.3897488355374,0,0.0,1.0
2017-10-11,28.27,28.27,28.27,28.27,69,21.3897488355374,21.3897488355374,21.3897488355374,21.3897488355374,91.1946192074579,0.0,1.0
2017-10-12,28.6121,28.6121,28.6121,28.6121,875,21.6485897650258,21.6485897650258,21.6485897650258,21.6485897650258,1156.4535044424,0.0,1.0
2017-10-13,28.74,28.74,28.74,28.74,150,21.7453619219436,21.7453619219436,21.7453619219436,21.7453619219436,198.249172190126,0.0,1.0
2017-10-16,28.803,28.8448,28.803,28.8448,1100,21.7930292079938,21.8246560739763,21.7930292079938,21.8246560739763,1453.82726272759,0.0,1.0
2017-10-17,28.7083,28.7083,28.7083,28.7083,199,21.7213769542009,21.7213769542009,21.7213769542009,21.7213769542009,263.0105684389,0.0,1.0
2017-10-18,28.89,28.89,28.7985,28.7985,672,21.8588554601583,21.8588554601583,21.7896244018473,21.7896244018473,888.156291411765,0.0,1.0
2017-10-19,28.63,28.7,28.56,28.7,3740,21.6621333272528,21.7150969784197,21.6091696760859,21.7150969784197,4943.0126932738,0.0,1.0
2017-10-20,28.6201,28.67,28.6201,28.67,727,21.6546427537306,21.6923982707767,21.6546427537306,21.6923982707767,960.847654548144,0.0,1.0
2017-10-23,28.62,28.62,28.62,28.62,0,21.6545670913718,21.6545670913718,21.6545670913718,21.6545670913718,0,0.0,1.0
2017-10-24,28.7,28.7,28.69,28.69,352,21.7150969784197,21.7150969784197,21.7075307425387,21.7075307425387,465.224724072828,0.0,1.0
2017-10-25,28.7,28.7,28.7,28.7,10,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,13.2166114793417,0.0,1.0
2017-10-26,28.7,28.7,28.7,28.7,4,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,5.28664459173668,0.0,1.0
2017-10-27,28.7,28.7,28.7,28.7,0,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,0,0.0,1.0
2017-10-30,28.7,28.7,28.7,28.7,0,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,0,0.0,1.0
2017-10-31,28.7,28.7,28.7,28.7,0,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,0,0.0,1.0
2017-11-01,28.7,28.7,28.7,28.7,2,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,2.64332229586834,0.0,1.0
2017-11-02,28.7,28.7,28.7,28.7,0,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,0,0.0,1.0
2017-11-03,28.7,28.7,28.7,28.7,0,21.7150969784197,21.7150969784197,21.7150969784197,21.7150969784197,0,0.0,1.0
2017-11-06,29.06,29.136,29.06,29.136,394,21.987481470135,22.0449848628305,21.987481470135,22.0449848628305,520.734492286064,0.0,1.0
2017-11-07,29.2359,29.32,29.2359,29.32,207,22.1205715592815,22.1842036030406,22.1205715592815,22.1842036030406,273.583857622374,0.0,1.0
2017-11-08,29.2359,29.2359,29.2359,29.2359,89,22.1205715592815,22.1205715592815,22.1205715592815,22.1205715592815,117.627842166141,0.0,1.0
2017-11-09,29.2359,29.2359,29.2359,29.2359,4,22.1205715592815,22.1205715592815,22.1205715592815,22.1205715592815,5.28664459173669,0.0,1.0
2017-11-10,29.24,29.24,29.24,29.24,0,22.1236737159927,22.1236737159927,22.1236737159927,22.1236737159927,0,0.0,1.0
2017-11-13,29.2359,29.2359,29.2359,29.2359,14,22.1205715592815,22.1205715592815,22.1205715592815,22.1205715592815,18.5032560710784,0.0,1.0
2017-11-14,29.2359,29.2359,29.2359,29.2359,2,22.1205715592815,22.1205715592815,22.1205715592815,22.1205715592815,2.64332229586835,0.0,1.0
2017-11-15,28.89,28.89,28.77,28.77,896,21.8588554601583,21.8588554601583,21.7680606295865,21.7680606295865,1184.20838854902,0.0,1.0
2017-11-16,29.1,29.11,29.1,29.11,861,22.017746413659,22.0253126495399,22.017746413659,22.0253126495399,1137.95024837132,0.0,1.0
2017-11-17,29.01,29.01,29.01,29.01,310,21.9496502907301,21.9496502907301,21.9496502907301,21.9496502907301,409.714955859594,0.0,1.0
2017-11-20,29.01,29.01,29.01,29.01,88,21.9496502907301,21.9496502907301,21.9496502907301,21.9496502907301,116.306181018207,0.0,1.0
2017-11-21,29.01,29.01,29.01,29.01,83,21.9496502907301,21.9496502907301,21.9496502907301,21.9496502907301,109.697875278536,0.0,1.0
2017-11-22,29.01,29.01,29.01,29.01,85,21.9496502907301,21.9496502907301,21.9496502907301,21.9496502907301,112.341197574405,0.0,1.0
2017-11-24,29.01,29.01,29.01,29.01,25,21.9496502907301,21.9496502907301,21.9496502907301,21.9496502907301,33.0415286983543,0.0,1.0
2017-11-27,29.3406,29.5,29.3406,29.5,718,22.1997900489554,22.3203958488983,22.1997900489554,22.3203958488983,948.952704216735,0.0,1.0
2017-11-28,29.3406,29.3406,29.3406,29.3406,3,22.1997900489554,22.1997900489554,22.1997900489554,22.1997900489554,3.96498344380252,0.0,1.0
2017-11-29,29.34,29.34,29.34,29.34,0,22.1993360748025,22.1993360748025,22.1993360748025,22.1993360748025,0,0.0,1.0
2017-11-30,29.34,29.34,29.34,29.34,6,22.1993360748025,22.1993360748025,22.1993360748025,22.1993360748025,7.92996688760505,0.0,1.0
2017-12-01,28.45,28.45,28.45,28.45,302,21.5259410813951,21.5259410813951,21.5259410813951,21.5259410813951,399.14166667612,0.0,1.0
2017-12-04,28.61,28.61,28.61,28.61,147,21.6470008554908,21.6470008554908,21.6470008554908,21.6470008554908,194.284188746323,0.0,1.0
2017-12-05,28.78,28.78,28.78,28.78,314,21.7756268654675,21.7756268654675,21.7756268654675,21.7756268654675,415.00160045133,0.0,1.0
2017-12-06,28.78,28.78,28.78,28.78,9,21.7756268654675,21.7756268654675,21.7756268654675,21.7756268654675,11.8949503314076,0.0,1.0
2017-12-07,28.4827,28.4827,28.3499,28.35,400,21.5506826727259,21.5506826727259,21.4502030602265,21.4502787225853,528.664459173669,0.0,1.0
2017-12-08,28.48,28.48,28.48,28.48,0,21.548639789038,21.548639789038,21.548639789038,21.548639789038,0,0.0,1.0
2017-12-11,28.48,28.48,28.48,28.48,59,21.548639789038,21.548639789038,21.548639789038,21.548639789038,77.9780077281163,0.0,1.0
2017-12-12,28.58,28.58,28.58,28.58,1700,21.6243021478479,21.6243021478479,21.6243021478479,21.6243021478479,2246.82395148809,0.0,1.0
2017-12-13,28.58,28.58,28.58,28.58,0,21.6243021478479,21.6243021478479,21.6243021478479,21.6243021478479,0,0.0,1.0
2017-12-14,28.58,28.58,28.58,28.58,0,21.6243021478479,21.6243021478479,21.6243021478479,21.6243021478479,0,0.0,1.0
2017-12-15,28.58,28.58,28.58,28.58,32,21.6243021478479,21.6243021478479,21.6243021478479,21.6243021478479,42.2931567338934,0.0,1.0
2017-12-18,29.14,29.14,29.14,29.14,350,22.0480113571829,22.0480113571829,22.0480113571829,22.0480113571829,462.58140177696,0.0,1.0
2017-12-19,28.31,28.43,28.31,28.43,936,21.8253143364979,21.9178271489451,21.8253143364979,21.9178271489451,1214.10210141569,0.53567,1.0
2017-12-20,28.44,28.44,28.28,28.29,3782,21.9255365499824,21.9255365499824,21.8021861333861,21.8098955344234,4905.698875592,0.0,1.0
2017-12-21,28.15,28.15,28.15,28.15,268,21.7019639199017,21.7019639199017,21.7019639199017,21.7019639199017,347.62752476432,0.0,1.0
2017-12-22,28.15,28.15,28.15,28.15,69,21.7019639199017,21.7019639199017,21.7019639199017,21.7019639199017,89.5011164505151,0.0,1.0
2017-12-26,28.41,28.41,28.41,28.41,393,21.9024083468706,21.9024083468706,21.9024083468706,21.9024083468706,509.767228479021,0.0,1.0
2017-12-27,28.41,28.41,28.41,28.41,34,21.9024083468706,21.9024083468706,21.9024083468706,21.9024083468706,44.1019994103988,0.0,1.0
2017-12-28,28.41,28.41,28.41,28.41,36,21.9024083468706,21.9024083468706,21.9024083468706,21.9024083468706,46.696234669834,0.0,1.0
2017-12-29,28.41,28.41,28.41,28.41,6,21.9024083468706,21.9024083468706,21.9024083468706,21.9024083468706,7.78270577830566,0.0,1.0
2018-01-02,29.12,29.2,28.99,29.0,3000,22.4497758205164,22.5114510288145,22.349553607032,22.3572630080692,3891.35288915284,0.0,1.0
2018-01-03,29.44,29.44,29.44,29.44,226,22.6964766537089,22.6964766537089,22.6964766537089,22.6964766537089,293.14858431618,0.0,1.0
2018-01-04,29.44,29.44,29.44,29.44,65,22.6964766537089,22.6964766537089,22.6964766537089,22.6964766537089,84.3126459316448,0.0,1.0
2018-01-05,29.65,29.67,29.5,29.67,2173,22.8583740754915,22.873792877566,22.7427330599325,22.873792877566,2818.63660937637,0.0,1.0
2018-01-08,29.65,29.65,29.65,29.65,31,22.8583740754915,22.8583740754915,22.8583740754915,22.8583740754915,40.2106465212459,0.0,1.0
2018-01-09,29.67,29.67,29.67,29.67,400,22.873792877566,22.873792877566,22.873792877566,22.873792877566,518.847051887045,0.0,1.0
2018-01-10,29.57,29.74,29.57,29.59,13383,22.7966988671933,22.9277586848269,22.7966988671933,22.8121176692679,17359.3252385108,0.0,1.0
2018-01-11,29.57,29.57,29.57,29.57,0,22.7966988671933,22.7966988671933,22.7966988671933,22.7966988671933,0,0.0,1.0
2018-01-12,29.74,29.74,29.58,29.58,574,22.9277586848269,22.9277586848269,22.8044082682306,22.8044082682306,744.545519457908,0.0,1.0
2018-01-16,29.74,29.74,29.74,29.74,41,22.9277586848269,22.9277586848269,22.9277586848269,22.9277586848269,53.181822818422,0.0,1.0
2018-01-17,29.93,29.93,29.93,29.93,182,23.0742373045349,23.0742373045349,23.0742373045349,23.0742373045349,236.075408608605,0.0,1.0
2018-01-18,29.98,29.98,29.93,29.93,336,23.1127843097212,23.1127843097212,23.0742373045349,23.0742373045349,435.831523585118,0.0,1.0
2018-01-19,30.15,30.16,30.06,30.1,2450,23.2438441273547,23.251553528392,23.1744595180193,23.2052971221684,3177.93819280815,0.0,1.0
2018-01-22,30.22,30.27,30.13,30.27,6219,23.2978099346156,23.3363569398019,23.2284253252802,23.3363569398019,8066.77453921382,0.0,1.0
2018-01-23,30.22,30.22,30.22,30.22,35,23.2978099346156,23.2978099346156,23.2978099346156,23.2978099346156,45.3991170401164,0.0,1.0
2018-01-24,30.54,30.7,30.54,30.7,1712,23.5445107678081,23.6678611844043,23.5445107678081,23.6678611844043,2220.66538207655,0.0,1.0
2018-01-25,30.59,30.59,30.59,30.59,551,23.5830577729944,23.5830577729944,23.5830577729944,23.5830577729944,714.711813974404,0.0,1.0
2018-01-26,30.59,30.59,30.59,30.59,1,23.5830577729944,23.5830577729944,23.5830577729944,23.5830577729944,1.29711762971761,0.0,1.0
2018-01-29,30.63,30.63,30.52,30.53,1336,23.6138953771435,23.6138953771435,23.5290919657335,23.5368013667708,1732.94915330273,0.0,1.0
2018-01-30,30.18,30.18,30.11,30.11,230,23.2669723304665,23.2669723304665,23.2130065232057,23.2130065232057,298.337054835051,0.0,1.0
2018-01-31,30.36,30.54,30.36,30.54,1223,23.4057415491373,23.5445107678081,23.4057415491373,23.5445107678081,1586.37486114464,0.0,1.0
2018-02-01,30.36,30.36,30.36,30.36,0,23.4057415491373,23.4057415491373,23.4057415491373,23.4057415491373,0,0.0,1.0
2018-02-02,30.36,30.36,30.36,30.36,33,23.4057415491373,23.4057415491373,23.4057415491373,23.4057415491373,42.8048817806812,0.0,1.0
2018-02-05,30.36,30.36,30.36,30.36,0,23.4057415491373,23.4057415491373,23.4057415491373,23.4057415491373,0,0.0,1.0
2018-02-06,30.36,30.36,30.36,30.36,34,23.4057415491373,23.4057415491373,23.4057415491373,23.4057415491373,44.1019994103988,0.0,1.0
2018-02-07,30.36,30.36,30.36,30.36,190,23.4057415491373,23.4057415491373,23.4057415491373,23.4057415491373,246.452349646346,0.0,1.0
2018-02-08,28.45,28.45,28.45,28.45,217,21.9332459510196,21.9332459510196,21.9332459510196,21.9332459510196,281.474525648722,0.0,1.0
2018-02-09,28.31,28.47,27.57,27.88,4502,21.8253143364979,21.9486647530942,21.2548186597403,21.4938100918955,5839.62356898869,0.0,1.0
2018-02-12,28.31,28.31,28.31,28.31,76,21.8253143364979,21.8253143364979,21.8253143364979,21.8253143364979,98.5809398585386,0.0,1.0
2018-02-13,28.31,28.31,28.31,28.31,21,21.8253143364979,21.8253143364979,21.8253143364979,21.8253143364979,27.2394702240699,0.0,1.0
2018-02-14,29.07,29.1,29.07,29.1,879,22.4112288153301,22.4343570184419,22.4112288153301,22.4343570184419,1140.16639652178,0.0,1.0
2018-02-15,29.21,29.21,29.21,29.21,100,22.5191604298518,22.5191604298518,22.5191604298518,22.5191604298518,129.711762971761,0.0,1.0
2018-02-16,29.21,29.21,29.21,29.21,76,22.5191604298518,22.5191604298518,22.5191604298518,22.5191604298518,98.5809398585385,0.0,1.0
2018-02-20,29.2,29.2,29.0,29.0,367,22.5114510288145,22.5114510288145,22.3572630080692,22.3572630080692,476.042170106364,0.0,1.0
2018-02-21,29.51,29.51,29.51,29.51,400,22.7504424609698,22.7504424609698,22.7504424609698,22.7504424609698,518.847051887044,0.0,1.0
2018-02-22,29.508,29.508,29.508,29.508,0,22.7489005807623,22.7489005807623,22.7489005807623,22.7489005807623,0,0.0,1.0
2018-02-23,29.6,29.6,29.53,29.6,1045,22.8198270703051,22.8198270703051,22.7658612630443,22.8198270703051,1355.48792305491,0.0,1.0
2018-02-26,29.59,29.59,29.59,29.59,200,22.8121176692679,22.8121176692679,22.8121176692679,22.8121176692679,259.423525943522,0.0,1.0
2018-02-27,29.59,29.59,29.59,29.59,0,22.8121176692679,22.8121176692679,22.8121176692679,22.8121176692679,0,0.0,1.0
2018-02-28,29.15,29.15,29.15,29.15,148,22.4729040236282,22.4729040236282,22.4729040236282,22.4729040236282,191.973409198207,0.0,1.0
2018-03-01,29.32,29.32,29.32,29.32,101,22.6039638412617,22.6039638412617,22.6039638412617,22.6039638412617,131.008880601479,0.0,1.0
2018-03-02,28.92,29.1,28.79,28.79,788,22.2955877997711,22.4343570184419,22.1953655862867,22.1953655862867,1022.12869221748,0.0,1.0
2018-03-05,28.92,28.92,28.92,28.92,0,22.2955877997711,22.2955877997711,22.2955877997711,22.2955877997711,0,0.0,1.0
2018-03-06,29.27,29.27,29.27,29.27,1633,22.5654168360754,22.5654168360754,22.5654168360754,22.5654168360754,2118.19308932886,0.0,1.0
2018-03-07,29.02,29.02,29.02,29.02,300,22.3726818101438,22.3726818101438,22.3726818101438,22.3726818101438,389.135288915283,0.0,1.0
2018-03-08,29.02,29.02,29.02,29.02,0,22.3726818101438,22.3726818101438,22.3726818101438,22.3726818101438,0,0.0,1.0
2018-03-09,29.02,29.02,29.02,29.02,0,22.3726818101438,22.3726818101438,22.3726818101438,22.3726818101438,0,0.0,1.0
2018-03-12,30.21,30.21,29.91,29.91,12057,23.2901005335783,23.2901005335783,23.0588185024604,23.0588185024604,15639.3472615053,0.0,1.0
2018-03-13,29.96,30.25,29.8,30.15,2822,23.0973655076467,23.3209381377274,22.9740150910505,23.2438441273547,3660.4659510631,0.0,1.0
2018-03-14,29.96,29.96,29.96,29.96,10,23.0973655076467,23.0973655076467,23.0973655076467,23.0973655076467,12.9711762971761,0.0,1.0
2018-03-15,30.01,30.01,30.01,30.01,200,23.135912512833,23.135912512833,23.135912512833,23.135912512833,259.423525943523,0.0,1.0
2018-03-16,30.01,30.01,30.01,30.01,0,23.135912512833,23.135912512833,23.135912512833,23.135912512833,0,0.0,1.0
2018-03-19,29.52,29.52,29.52,29.52,359,22.758151862007,22.758151862007,22.758151862007,22.758151862007,465.665229068623,0.0,1.0
2018-03-20,29.94,29.94,29.94,29.94,300,23.0819467055722,23.0819467055722,23.0819467055722,23.0819467055722,389.135288915283,0.0,1.0
2018-03-21,29.94,29.94,29.94,29.94,72,23.0819467055722,23.0819467055722,23.0819467055722,23.0819467055722,93.3924693396679,0.0,1.0
2018-03-22,29.94,29.94,29.94,29.94,73,23.0819467055722,23.0819467055722,23.0819467055722,23.0819467055722,94.6895869693855,0.0,1.0
2018-03-23,28.79,28.83,28.79,28.83,516,22.1953655862867,22.2262031904357,22.1953655862867,22.2262031904357,669.312696934286,0.0,1.0
2018-03-26,29.24,29.24,29.24,29.24,302,22.5422886329636,22.5422886329636,22.5422886329636,22.5422886329636,391.729524174719,0.0,1.0
2018-03-27,29.32,29.32,29.17,29.17,555,22.6039638412617,22.6039638412617,22.4883228257027,22.4883228257027,719.900284493275,0.0,1.0
2018-03-28,29.32,29.32,29.32,29.32,21,22.6039638412617,22.6039638412617,22.6039638412617,22.6039638412617,27.2394702240699,0.0,1.0
2018-03-29,29.05,29.2,29.05,29.2,306,22.3958100132556,22.5114510288145,22.3958100132556,22.5114510288145,396.917994693588,0.0,1.0
2018-04-02,28.69,29.05,28.66,29.05,470,22.118271575914,22.3958100132556,22.0951433728022,22.3958100132556,609.645285967278,0.0,1.0
2018-04-03,28.82,28.82,28.82,28.82,448,22.2184937893985,22.2184937893985,22.2184937893985,22.2184937893985,581.108698113489,0.0,1.0
2018-04-04,28.65,28.65,27.93,27.93,418,22.0874339717649,22.0874339717649,21.5323570970818,21.5323570970818,542.195169221963,0.0,1.0
2018-04-05,29.12,29.12,29.03,29.03,306,22.4497758205164,22.4497758205164,22.380391211181,22.380391211181,396.917994693589,0.0,1.0
2018-04-06,28.69,29.25,28.61,29.09,1946,22.118271575914,22.5499980340009,22.0565963676159,22.4266476174046,2524.19090743047,0.0,1.0
2018-04-09,28.69,28.69,28.69,28.69,12,22.118271575914,22.118271575914,22.118271575914,22.118271575914,15.5654115566113,0.0,1.0
2018-04-10,29.2,29.2,29.04,29.04,323,22.5114510288145,22.5114510288145,22.3881006122183,22.3881006122183,418.968994398789,0.0,1.0
2018-04-11,29.36,29.36,29.36,29.36,186,22.6348014454108,22.6348014454108,22.6348014454108,22.6348014454108,241.263879127476,0.0,1.0
2018-04-12,29.5,29.5,29.34,29.34,3854,22.7427330599325,22.7427330599325,22.6193826433362,22.6193826433362,4999.09134493167,0.0,1.0
2018-04-13,29.5,29.5,29.5,29.5,32,22.7427330599325,22.7427330599325,22.7427330599325,22.7427330599325,41.5077641509636,0.0,1.0
2018-04-16,29.21,29.21,29.19,29.19,611,22.5191604298518,22.5191604298518,22.5037416277773,22.5037416277773,792.538871757461,0.0,1.0
2018-04-17,29.15,29.15,29.04,29.04,850,22.4729040236282,22.4729040236282,22.3881006122183,22.3881006122183,1102.54998525997,0.0,1.0
2018-04-18,29.5,29.5,29.4,29.4,2431,22.7427330599325,22.7427330599325,22.6656390495598,22.6656390495598,3153.29295784351,0.0,1.0
2018-04-19,29.41,29.41,29.18,29.18,2233,22.6733484505971,22.6733484505971,22.49603222674,22.49603222674,2896.46366715943,0.0,1.0
2018-04-20,28.83,28.93,28.83,28.93,1908,22.2262031904357,22.3032972008084,22.2262031904357,22.3032972008084,2474.90043750121,0.0,1.0
2018-04-23,28.92,29.04,28.92,28.94,405,22.2955877997711,22.3881006122183,22.2955877997711,22.3110066018456,525.332640035633,0.0,1.0
2018-04-24,29.17,29.92,29.17,29.41,2838,22.4883228257027,23.0665279034976,22.4883228257027,22.6733484505971,3681.21983313859,0.0,1.0
2018-04-25,29.01,29.01,28.84,28.84,946,22.3649724091065,22.3649724091065,22.233912591473,22.233912591473,1227.07327771286,0.0,1.0
2018-04-26,29.51,29.51,28.99,28.99,2233,22.7504424609698,22.7504424609698,22.349553607032,22.349553607032,2896.46366715942,0.0,1.0
2018-04-27,29.42,29.51,29.21,29.21,1057,22.6810578516344,22.7504424609698,22.5191604298518,22.5191604298518,1371.05333461151,0.0,1.0
2018-04-30,29.83,29.83,29.48,29.48,1012,22.9971432941622,22.9971432941622,22.727314257858,22.727314257858,1312.68304127423,0.0,1.0
2018-05-01,29.34,29.42,29.33,29.33,468,22.6193826433362,22.6810578516344,22.611673242299,22.611673242299,607.051050707844,0.0,1.0
2018-05-02,29.7,29.7,29.42,29.42,1721,22.8969210806778,22.8969210806778,22.6810578516344,22.6810578516344,2232.33944074401,0.0,1.0
2018-05-03,29.18,29.18,29.18,29.18,104,22.49603222674,22.49603222674,22.49603222674,22.49603222674,134.900233490632,0.0,1.0
2018-05-04,30.17,30.19,29.57,29.57,3528,23.2592629294293,23.2746817315038,22.7966988671933,22.7966988671933,4576.23099764373,0.0,1.0
2018-05-07,30.17,30.17,30.17,30.17,19,23.2592629294293,23.2592629294293,23.2592629294293,23.2592629294293,24.6452349646346,0.0,1.0
2018-05-08,29.97,29.98,29.77,29.77,637,23.105074908684,23.1127843097212,22.9508868879387,22.9508868879387,826.263930130117,0.0,1.0
2018-05-09,30.32,30.34,29.83,29.83,3648,23.3749039449882,23.3903227470628,22.9971432941622,22.9971432941622,4731.88511320986,0.0,1.0
2018-05-10,30.53,30.53,30.21,30.21,442,23.5368013667708,23.5368013667708,23.2901005335783,23.2901005335783,573.325992335185,0.0,1.0
2018-05-11,30.5,30.56,30.5,30.56,539,23.513673163659,23.5599295698826,23.513673163659,23.5599295698826,699.146402417793,0.0,1.0
2018-05-14,30.15,30.15,30.0,30.0,5095,23.2438441273547,23.2438441273547,23.1282031117958,23.1282031117958,6608.81432341124,0.0,1.0
2018-05-15,30.02,30.05,29.92,30.02,1554,23.1436219138703,23.1667501169821,23.0665279034976,23.1436219138703,2015.72079658117,0.0,1.0
2018-05-16,30.02,30.02,30.02,30.02,51,23.1436219138703,23.1436219138703,23.1436219138703,23.1436219138703,66.1529991155981,0.0,1.0
2018-05-17,30.03,30.03,30.03,30.03,163,23.1513313149076,23.1513313149076,23.1513313149076,23.1513313149076,211.43017364397,0.0,1.0
2018-05-18,30.7,30.77,29.98,29.98,2505,23.6678611844043,23.7218269916652,23.1127843097212,23.1127843097212,3249.27966244262,0.0,1.0
2018-05-21,31.0,31.0,30.2,30.2,484,23.8991432155223,23.8991432155223,23.2823911325411,23.2823911325411,627.804932783323,0.0,1.0
2018-05-22,31.1,31.1,30.17,30.17,2051,23.9762372258949,23.9762372258949,23.2592629294293,23.2592629294293,2660.38825855083,0.0,1.0
2018-05-23,31.0,31.23,30.0,30.0,2004,23.8991432155223,24.0764594393794,23.1282031117958,23.1282031117958,2599.42372995409,0.0,1.0
2018-05-24,30.7,30.7,29.5,29.5,5715,23.6678611844043,23.6678611844043,22.7427330599325,22.7427330599325,7413.02725383616,0.0,1.0
2018-05-25,31.0,31.0,31.0,31.0,194,23.8991432155223,23.8991432155223,23.8991432155223,23.8991432155223,251.640820165216,0.0,1.0
2018-05-29,29.23,31.53,29.23,31.53,3311,22.5345792319263,24.3077414704973,22.5345792319263,24.3077414704973,4294.75647199502,0.0,1.0
2018-05-30,29.23,29.23,29.23,29.23,164,22.5345792319263,22.5345792319263,22.5345792319263,22.5345792319263,212.727291273689,0.0,1.0
2018-05-31,29.99,29.99,29.99,29.99,100,23.1204937107585,23.1204937107585,23.1204937107585,23.1204937107585,129.711762971761,0.0,1.0
2018-06-01,29.99,29.99,29.99,29.99,0,23.1204937107585,23.1204937107585,23.1204937107585,23.1204937107585,0,0.0,1.0
2018-06-04,29.68,29.71,29.62,29.65,455,22.8815022786033,22.9046304817151,22.8352458723797,22.8583740754915,590.188521521512,0.0,1.0
2018-06-05,29.68,29.68,29.68,29.68,2,22.8815022786033,22.8815022786033,22.8815022786033,22.8815022786033,2.59423525943522,0.0,1.0
2018-06-06,29.68,29.68,29.68,29.68,55,22.8815022786033,22.8815022786033,22.8815022786033,22.8815022786033,71.3414696344685,0.0,1.0
2018-06-07,29.04,29.04,29.0,29.02,23650,22.3881006122183,22.3881006122183,22.3572630080692,22.3726818101438,30676.8319428215,0.0,1.0
2018-06-08,29.61,29.61,29.61,29.61,300,22.8275364713424,22.8275364713424,22.8275364713424,22.8275364713424,389.135288915284,0.0,1.0
2018-06-11,29.67,29.68,29.67,29.68,537,22.873792877566,22.8815022786033,22.873792877566,22.8815022786033,696.552167158358,0.0,1.0
2018-06-12,29.56,30.07,29.5,30.06,4544,22.7889894661561,23.1821689190566,22.7427330599325,23.1744595180193,5894.10250943682,0.0,1.0
2018-06-13,29.31,29.65,29.31,29.65,904,22.5962544402245,22.8583740754915,22.5962544402245,22.8583740754915,1172.59433726472,0.0,1.0
2018-06-14,29.42,29.42,29.42,29.42,300,22.6810578516344,22.6810578516344,22.6810578516344,22.6810578516344,389.135288915283,0.0,1.0
2018-06-15,29.01,29.07,29.0,29.0,721,22.3649724091065,22.4112288153301,22.3572630080692,22.3572630080692,935.221811026398,0.0,1.0
2018-06-18,29.09,29.09,29.02,29.02,1002,22.4266476174046,22.4266476174046,22.3726818101438,22.3726818101438,1299.71186497705,0.0,1.0
2018-06-19,28.66,28.66,28.66,28.66,403,22.0951433728022,22.0951433728022,22.0951433728022,22.0951433728022,522.738404776198,0.0,1.0
2018-06-20,29.06,30.01,29.06,30.01,5904,22.5170788915717,23.2531843611861,22.5170788915717,23.2531843611861,7619.56028249383,0.1473,1.0
2018-06-21,29.06,29.06,29.06,29.06,102,22.5170788915717,22.5170788915717,22.5170788915717,22.5170788915717,131.638744717881,0.0,1.0
2018-06-22,28.6,28.7,28.6,28.7,844,22.1606488747058,22.238133660981,22.1606488747058,22.238133660981,1089.24608374404,0.0,1.0
2018-06-25,28.6,28.6,28.6,28.6,77,22.1606488747058,22.1606488747058,22.1606488747058,22.1606488747058,99.3743465027143,0.0,1.0
2018-06-26,28.51,28.51,28.46,28.46,100,22.0909125670582,22.0909125670582,22.0521701739206,22.0521701739206,129.057592860667,0.0,1.0
2018-06-27,28.51,28.51,28.51,28.51,64,22.0909125670582,22.0909125670582,22.0909125670582,22.0909125670582,82.5968594308272,0.0,1.0
2018-06-28,28.6,28.6,28.6,28.6,14,22.1606488747058,22.1606488747058,22.1606488747058,22.1606488747058,18.0680630004935,0.0,1.0
2018-06-29,28.6,28.6,28.6,28.6,1,22.1606488747058,22.1606488747058,22.1606488747058,22.1606488747058,1.29057592860668,0.0,1.0
2018-07-02,27.9,27.9,27.9,27.9,210,21.6182553707795,21.6182553707795,21.6182553707795,21.6182553707795,271.020945007402,0.0,1.0
2018-07-03,27.34,28.14,27.34,28.14,3945,21.1843405676384,21.8042188578399,21.1843405676384,21.8042188578399,5091.32203835334,0.0,1.0
2018-07-05,27.84,28.0881,27.84,28.0881,451,21.5717644990144,21.7640042537631,21.5717644990144,21.7640042537631,582.04974380161,0.0,1.0
2018-07-06,28.12,28.22,27.94,28.16,2327,21.7887219005849,21.8662066868601,21.6492492852896,21.819715815095,3003.17018586774,0.0,1.0
2018-07-09,28.12,28.12,28.12,28.12,9,21.7887219005849,21.7887219005849,21.7887219005849,21.7887219005849,11.6151833574601,0.0,1.0
2018-07-10,28.4,28.55,28.4,28.55,250,22.0056793021554,22.1219064815682,22.0056793021554,22.1219064815682,322.64398215167,0.0,1.0
2018-07-11,28.2,28.2,28.2,28.2,250,21.8507097296051,21.8507097296051,21.8507097296051,21.8507097296051,322.643982151669,0.0,1.0
2018-07-12,28.39,29.01,28.39,29.01,2059,21.9979308235279,22.4783364984341,21.9979308235279,22.4783364984341,2657.29583700115,0.0,1.0
2018-07-13,28.39,28.39,28.39,28.39,0,21.9979308235279,21.9979308235279,21.9979308235279,21.9979308235279,0,0.0,1.0
2018-07-16,28.39,28.39,28.39,28.39,0,21.9979308235279,21.9979308235279,21.9979308235279,21.9979308235279,0,0.0,1.0
2018-07-17,28.37,28.37,28.37,28.37,200,21.9824338662729,21.9824338662729,21.9824338662729,21.9824338662729,258.115185721335,0.0,1.0
2018-07-18,28.37,28.37,28.37,28.37,1,21.9824338662729,21.9824338662729,21.9824338662729,21.9824338662729,1.29057592860668,0.0,1.0
2018-07-19,28.37,28.37,28.37,28.37,31,21.9824338662729,21.9824338662729,21.9824338662729,21.9824338662729,40.007853786807,0.0,1.0
2018-07-20,28.48,28.48,28.48,28.48,2117,22.0676671311756,22.0676671311756,22.0676671311756,22.0676671311756,2732.14924086034,0.0,1.0
2018-07-23,28.48,28.48,28.48,28.48,4,22.0676671311756,22.0676671311756,22.0676671311756,22.0676671311756,5.16230371442671,0.0,1.0
2018-07-24,28.48,28.48,28.48,28.48,0,22.0676671311756,22.0676671311756,22.0676671311756,22.0676671311756,0,0.0,1.0
2018-07-25,28.48,28.48,28.48,28.48,0,22.0676671311756,22.0676671311756,22.0676671311756,22.0676671311756,0,0.0,1.0
2018-07-26,28.48,28.48,28.47,28.47,1469,22.0676671311756,22.0676671311756,22.0599186525481,22.0599186525481,1895.85603912321,0.0,1.0
2018-07-27,28.94,28.94,28.94,28.94,326,22.4240971480415,22.4240971480415,22.4240971480415,22.4240971480415,420.727752725777,0.0,1.0
2018-07-30,28.76,28.76,28.76,28.76,267,22.2846245327462,22.2846245327462,22.2846245327462,22.2846245327462,344.583772937982,0.0,1.0
2018-07-31,28.8,28.8,28.8,28.8,200,22.3156184472562,22.3156184472562,22.3156184472562,22.3156184472562,258.115185721336,0.0,1.0
2018-08-01,28.8,28.8,28.8,28.8,47,22.3156184472562,22.3156184472562,22.3156184472562,22.3156184472562,60.6570686445139,0.0,1.0
2018-08-02,28.8,28.8,28.8,28.8,6,22.3156184472562,22.3156184472562,22.3156184472562,22.3156184472562,7.74345557164007,0.0,1.0
2018-08-03,28.8,28.8,28.8,28.8,122,22.3156184472562,22.3156184472562,22.3156184472562,22.3156184472562,157.450263290015,0.0,1.0
2018-08-06,28.52,28.52,28.52,28.52,500,22.0986610456857,22.0986610456857,22.0986610456857,22.0986610456857,645.287964303338,0.0,1.0
2018-08-07,28.52,28.52,28.52,28.52,31,22.0986610456857,22.0986610456857,22.0986610456857,22.0986610456857,40.007853786807,0.0,1.0
2018-08-08,28.54,28.54,28.54,28.54,300,22.1141580029407,22.1141580029407,22.1141580029407,22.1141580029407,387.172778582004,0.0,1.0
2018-08-09,28.54,28.54,28.54,28.54,0,22.1141580029407,22.1141580029407,22.1141580029407,22.1141580029407,0,0.0,1.0
2018-08-10,28.54,28.54,28.54,28.54,201,22.1141580029407,22.1141580029407,22.1141580029407,22.1141580029407,259.405761649942,0.0,1.0
2018-08-13,28.33,28.83,28.33,28.83,2800,21.9514399517628,22.3388638831388,21.9514399517628,22.3388638831388,3613.6126000987,0.0,1.0
2018-08-14,28.2381,28.2381,27.23,27.23,1123,21.8802314331759,21.8802314331759,21.0991073027357,21.0991073027357,1449.3167678253,0.0,1.0
2018-08-15,27.65,27.65,27.65,27.65,101,21.4245434050915,21.4245434050915,21.4245434050915,21.4245434050915,130.348168789274,0.0,1.0
2018-08-16,27.9,27.9,27.9,27.9,1000,21.6182553707795,21.6182553707795,21.6182553707795,21.6182553707795,1290.57592860668,0.0,1.0
2018-08-17,27.9,27.9,27.9,27.9,0,21.6182553707795,21.6182553707795,21.6182553707795,21.6182553707795,0,0.0,1.0
2018-08-20,27.9,27.9,27.9,27.9,12,21.6182553707795,21.6182553707795,21.6182553707795,21.6182553707795,15.4869111432801,0.0,1.0
2018-08-21,28.28,28.3767,27.7501,28.3767,7637,21.9126975586252,21.9876253469533,21.502105676153,21.9876253469533,9856.1283667692,0.0,1.0
2018-08-22,28.4,28.4,28.4,28.4,300,22.0056793021554,22.0056793021554,22.0056793021554,22.0056793021554,387.172778582004,0.0,1.0
2018-08-23,28.09,28.11,28.09,28.1,300,21.7654764647023,21.7809734219574,21.7654764647023,21.7732249433299,387.172778582004,0.0,1.0
2018-08-24,28.37,28.37,28.37,28.37,328,21.9824338662729,21.9824338662729,21.9824338662729,21.9824338662729,423.30890458299,0.0,1.0
2018-08-27,28.73,28.73,28.73,28.73,300,22.2613790968636,22.2613790968636,22.2613790968636,22.2613790968636,387.172778582003,0.0,1.0
2018-08-28,28.66,28.66,28.66,28.66,314,22.207139746471,22.207139746471,22.207139746471,22.207139746471,405.240841582496,0.0,1.0
2018-08-29,28.93,28.93,28.93,28.93,435,22.416348669414,22.416348669414,22.416348669414,22.416348669414,561.400528943904,0.0,1.0
2018-08-30,28.64,28.64,28.64,28.64,300,22.1916427892159,22.1916427892159,22.1916427892159,22.1916427892159,387.172778582003,0.0,1.0
2018-08-31,28.64,28.64,28.64,28.64,61,22.1916427892159,22.1916427892159,22.1916427892159,22.1916427892159,78.7251316450074,0.0,1.0
2018-09-04,28.32,28.32,28.32,28.32,923,21.9436914731353,21.9436914731353,21.9436914731353,21.9436914731353,1191.20158210396,0.0,1.0
2018-09-05,27.77,27.91,27.77,27.91,1250,21.5175251486217,21.626003849407,21.5175251486217,21.626003849407,1613.21991075835,0.0,1.0
2018-09-06,27.6,27.6,27.6,27.6,303,21.3858010119539,21.3858010119539,21.3858010119539,21.3858010119539,391.044506367823,0.0,1.0
2018-09-07,27.58,27.58,27.58,27.58,338,21.3703040546988,21.3703040546988,21.3703040546988,21.3703040546988,436.214663869058,0.0,1.0
2018-09-10,27.45,27.45,27.42,27.42,1000,21.2695738325411,21.2695738325411,21.2463283966585,21.2463283966585,1290.57592860668,0.0,1.0
2018-09-11,27.37,27.37,27.37,27.37,332,21.2075860035209,21.2075860035209,21.2075860035209,21.2075860035209,428.471208297418,0.0,1.0
2018-09-12,27.49,27.49,27.49,27.49,328,21.3005677470512,21.3005677470512,21.3005677470512,21.3005677470512,423.308904582989,0.0,1.0
2018-09-13,27.79,27.79,27.79,27.79,308,21.5330221058768,21.5330221058768,21.5330221058768,21.5330221058768,397.497386010856,0.0,1.0
2018-09-14,27.85,27.85,27.85,27.85,301,21.5795129776419,21.5795129776419,21.5795129776419,21.5795129776419,388.463354510609,0.0,1.0
2018-09-17,27.69,27.69,27.69,27.69,300,21.4555373196016,21.4555373196016,21.4555373196016,21.4555373196016,387.172778582002,0.0,1.0
2018-09-18,27.83,27.83,27.83,27.83,596,21.5640160203868,21.5640160203868,21.5640160203868,21.5640160203868,769.183253449581,0.0,1.0
2018-09-19,28.05,28.05,28.05,28.05,300,21.7344825501923,21.7344825501923,21.7344825501923,21.7344825501923,387.172778582002,0.0,1.0
2018-09-20,28.2,28.2,28.2,28.2,317,21.8507097296051,21.8507097296051,21.8507097296051,21.8507097296051,409.112569368316,0.0,1.0
2018-09-21,28.28,28.28,28.28,28.28,302,21.9126975586252,21.9126975586252,21.9126975586252,21.9126975586252,389.753930439217,0.0,1.0
2018-09-24,28.11,28.11,28.11,28.11,100,21.7809734219574,21.7809734219574,21.7809734219574,21.7809734219574,129.057592860668,0.0,1.0
2018-09-25,28.11,28.11,28.11,28.11,40,21.7809734219574,21.7809734219574,21.7809734219574,21.7809734219574,51.623037144267,0.0,1.0
2018-09-26,28.11,28.11,28.11,28.11,0,21.7809734219574,21.7809734219574,21.7809734219574,21.7809734219574,0,0.0,1.0
2018-09-27,28.27,28.27,28.27,28.27,311,21.9049490799977,21.9049490799977,21.9049490799977,21.9049490799977,401.369113796676,0.0,1.0
2018-09-28,28.1,28.1,28.1,28.1,200,21.7732249433299,21.7732249433299,21.7732249433299,21.7732249433299,258.115185721335,0.0,1.0
2018-10-01,28.1,28.1,28.1,28.1,105,21.7732249433299,21.7732249433299,21.7732249433299,21.7732249433299,135.510472503701,0.0,1.0
2018-10-02,27.77,27.77,27.77,27.77,130,21.5175251486217,21.5175251486217,21.5175251486217,21.5175251486217,167.774870718868,0.0,1.0
2018-10-03,27.66,27.66,27.66,27.66,220,21.432291883719,21.432291883719,21.432291883719,21.432291883719,283.926704293469,0.0,1.0
2018-10-04,27.23,27.32,27.14,27.14,2100,21.0991073027357,21.1688436103833,21.029370995088,21.029370995088,2710.20945007402,0.0,1.0
2018-10-05,27.03,27.03,27.03,27.03,323,20.9441377301853,20.9441377301853,20.9441377301853,20.9441377301853,416.856024939956,0.0,1.0
2018-10-08,26.78,26.78,26.69,26.69,1504,20.7504257644973,20.7504257644973,20.6806894568496,20.6806894568496,1941.02619662444,0.0,1.0
2018-10-09,26.74,26.74,26.74,26.74,355,20.7194318499872,20.7194318499872,20.7194318499872,20.7194318499872,458.15445465537,0.0,1.0
2018-10-10,26.16,26.16,26.16,26.16,500,20.2700200895911,20.2700200895911,20.2700200895911,20.2700200895911,645.287964303338,0.0,1.0
2018-10-11,25.98,25.98,25.77,25.94,1231,20.1305474742957,20.1305474742957,19.9678294231178,20.0995535597856,1588.69896811482,0.0,1.0
2018-10-12,26.25,26.25,25.77,25.77,914,20.3397563972388,20.3397563972388,19.9678294231178,19.9678294231178,1179.5863987465,0.0,1.0
2018-10-15,25.88,25.88,25.88,25.88,300,20.0530626880205,20.0530626880205,20.0530626880205,20.0530626880205,387.172778582004,0.0,1.0
2018-10-16,26.1,26.1,26.1,26.1,400,20.223529217826,20.223529217826,20.223529217826,20.223529217826,516.23037144267,0.0,1.0
2018-10-17,26.45,26.45,26.45,26.45,195,20.4947259697891,20.4947259697891,20.4947259697891,20.4947259697891,251.662306078303,0.0,1.0
2018-10-18,25.79,25.79,25.79,25.79,400,19.9833263803729,19.9833263803729,19.9833263803729,19.9833263803729,516.230371442669,0.0,1.0
2018-10-19,25.79,25.79,25.79,25.79,0,19.9833263803729,19.9833263803729,19.9833263803729,19.9833263803729,0,0.0,1.0
2018-10-22,25.79,25.79,25.79,25.79,39,19.9833263803729,19.9833263803729,19.9833263803729,19.9833263803729,50.3324612156603,0.0,1.0
2018-10-23,25.84,25.84,25.72,25.72,700,20.0220687735105,20.0220687735105,19.9290870299802,19.9290870299802,903.403150024672,0.0,1.0
2018-10-24,25.84,25.84,25.84,25.84,0,20.0220687735105,20.0220687735105,20.0220687735105,20.0220687735105,0,0.0,1.0
2018-10-25,25.51,25.51,25.35,25.35,439,19.7663689788023,19.7663689788023,19.642393320762,19.642393320762,566.562832658331,0.0,1.0
2018-10-26,25.14,25.14,25.09,25.09,432,19.4796752695841,19.4796752695841,19.4409328764465,19.4409328764465,557.528801158084,0.0,1.0
2018-10-29,25.09,25.12,24.23,25.12,2701,19.4409328764465,19.464178312329,18.7745637144798,19.464178312329,3485.84558316663,0.0,1.0
2018-10-30,25.09,25.09,25.09,25.09,0,19.4409328764465,19.4409328764465,19.4409328764465,19.4409328764465,0,0.0,1.0
2018-10-31,25.08,25.08,25.08,25.08,127,19.433184397819,19.433184397819,19.433184397819,19.433184397819,163.903142933048,0.0,1.0
2018-11-01,26.26,26.27,26.26,26.27,1402,20.3475048758663,20.3552533544938,20.3475048758663,20.3552533544938,1809.38745190656,0.0,1.0
2018-11-02,26.35,26.35,26.35,26.35,411,20.4172411835139,20.4172411835139,20.4172411835139,20.4172411835139,530.426706657345,0.0,1.0
2018-11-05,26.29,26.47,26.29,26.47,856,20.3707503117488,20.5102229270442,20.3707503117488,20.5102229270442,1104.73299488732,0.0,1.0
2018-11-06,26.09,26.18,25.09,25.09,3703,20.2157807391984,20.2855170468461,19.4409328764465,19.4409328764465,4779.00266363053,0.0,1.0
2018-11-07,26.66,26.8,26.56,26.8,895,20.6574440209671,20.7659227217523,20.5799592346919,20.7659227217523,1155.06545610297,0.0,1.0
2018-11-08,26.66,26.66,26.66,26.66,0,20.6574440209671,20.6574440209671,20.6574440209671,20.6574440209671,0,0.0,1.0
2018-11-09,25.92,25.92,25.92,25.92,200,20.0840566025306,20.0840566025306,20.0840566025306,20.0840566025306,258.115185721335,0.0,1.0
2018-11-12,25.69,25.69,25.69,25.69,200,19.9058415940977,19.9058415940977,19.9058415940977,19.9058415940977,258.115185721335,0.0,1.0
2018-11-13,25.79,25.79,25.22,25.22,2643,19.9833263803729,19.9833263803729,19.5416630986042,19.5416630986042,3410.99217930744,0.0,1.0
2018-11-14,25.99,25.99,25.99,25.99,178,20.1382959529232,20.1382959529232,20.1382959529232,20.1382959529232,229.722515291989,0.0,1.0
2018-11-15,25.99,25.99,25.99,25.99,0,20.1382959529232,20.1382959529232,20.1382959529232,20.1382959529232,0,0.0,1.0
2018-11-16,25.99,25.99,25.99,25.99,0,20.1382959529232,20.1382959529232,20.1382959529232,20.1382959529232,0,0.0,1.0
2018-11-19,25.73,26.02,25.73,25.98,1400,19.9368355086077,20.1615413888058,19.9368355086077,20.1305474742957,1806.80630004935,0.0,1.0
2018-11-20,25.73,25.73,25.73,25.73,0,19.9368355086077,19.9368355086077,19.9368355086077,19.9368355086077,0,0.0,1.0
2018-11-21,25.98,25.98,25.98,25.98,101,20.1305474742957,20.1305474742957,20.1305474742957,20.1305474742957,130.348168789275,0.0,1.0
2018-11-23,25.83,25.83,25.83,25.83,200,20.0143202948829,20.0143202948829,20.0143202948829,20.0143202948829,258.115185721336,0.0,1.0
2018-11-26,25.83,25.83,25.83,25.83,0,20.0143202948829,20.0143202948829,20.0143202948829,20.0143202948829,0,0.0,1.0
2018-11-27,26.34,26.34,26.34,26.34,316,20.4094927048864,20.4094927048864,20.4094927048864,20.4094927048864,407.82199343971,0.0,1.0
2018-11-28,26.36,26.42,26.36,26.42,2065,20.4249896621415,20.4714805339066,20.4249896621415,20.4714805339066,2665.03929257278,0.0,1.0
2018-11-29,26.54,26.54,26.54,26.54,100,20.5644622774368,20.5644622774368,20.5644622774368,20.5644622774368,129.057592860668,0.0,1.0
2018-11-30,26.54,26.54,26.54,26.54,0,20.5644622774368,20.5644622774368,20.5644622774368,20.5644622774368,0,0.0,1.0
2018-12-03,26.94,27.1,26.92,27.1,447,20.8744014225376,20.9983770805779,20.8589044652826,20.9983770805779,576.887440087185,0.0,1.0
2018-12-04,26.56,26.93,25.85,26.93,2465,20.5799592346919,20.8666529439101,20.029817252138,20.8666529439101,3181.26966401545,0.0,1.0
2018-12-06,26.19,26.19,25.71,26.0,1548,20.2932655254736,20.2932655254736,19.9213385513527,20.1460444315508,1997.81153748314,0.0,1.0
2018-12-07,25.95,25.95,25.95,25.95,125,20.1073020384132,20.1073020384132,20.1073020384132,20.1073020384132,161.321991075834,0.0,1.0
2018-12-10,25.8,26.02,25.6,26.02,815,19.9910748590004,20.1615413888058,19.83610528645,20.1615413888058,1051.81938181444,0.0,1.0
2018-12-11,25.92,26.06,25.6,26.06,700,20.0840566025306,20.1925353033159,19.83610528645,20.1925353033159,903.403150024674,0.0,1.0
2018-12-12,26.1,26.5,25.92,25.92,5800,20.223529217826,20.5334683629267,20.0840566025306,20.0840566025306,7485.34038591871,0.0,1.0
2018-12-13,26.1,26.33,26.09,26.31,900,20.223529217826,20.4017442262589,20.2157807391984,20.3862472690039,1161.51833574601,0.0,1.0
2018-12-14,25.82,26.08,25.74,26.01,3300,20.0065718162554,20.2080322605709,19.9445839872353,20.1537929101783,4258.90056440204,0.0,1.0
2018-12-17,25.7042,25.95,25.7042,25.95,200,19.9168444337487,20.1073020384132,19.9168444337487,20.1073020384132,258.115185721336,0.0,1.0
2018-12-18,25.8,25.94,25.77,25.94,1500,19.9910748590004,20.0995535597856,19.9678294231178,20.0995535597856,1935.86389291001,0.0,1.0
2018-12-19,25.1995,25.63,25.1995,25.63,301,19.7906992016927,20.128797021345,19.7906992016927,20.128797021345,383.263341163371,0.3419,1.0
2018-12-20,24.93,25.39,24.93,25.39,1500,19.5790444690648,19.9403104319918,19.5790444690648,19.9403104319918,1909.95020513308,0.0,1.0
2018-12-21,24.95,25.05,24.95,25.03,733,19.5947516848443,19.6732877637414,19.5947516848443,19.657580547962,933.329000241695,0.0,1.0
2018-12-24,24.8,25.09,24.8,24.91,834,19.4769475664985,19.7047021953003,19.4769475664985,19.5633372532854,1061.93231405399,0.0,1.0
2018-12-26,25.13,25.18,24.65,25.18,400,19.7361166268592,19.7753846663078,19.3591434481528,19.7753846663078,509.320054702153,0.0,1.0
2018-12-27,25.26,25.26,25.24,25.24,106,19.8382135294255,19.8382135294255,19.8225063136461,19.8225063136461,134.969814496071,0.0,1.0
2018-12-28,25.355,25.45,25.355,25.42,222,19.9128228043778,19.9874320793301,19.9128228043778,19.963871255661,282.672630359695,0.0,1.0
2018-12-31,25.3472,25.56,25.3472,25.56,952,19.9066969902238,20.073821766117,19.9066969902238,20.073821766117,1212.18173019113,0.0,1.0
2019-01-02,25.2646,25.4,25.24,25.24,400,19.8418261890548,19.9481640398815,19.8225063136461,19.8225063136461,509.320054702153,0.0,1.0
2019-01-03,24.86,24.91,24.86,24.91,703,19.5240692138368,19.5633372532854,19.5240692138368,19.5633372532854,895.129996139036,0.0,1.0
2019-01-04,25.43,25.47,25.36,25.36,322,19.9717248635507,20.0031392951096,19.9167496083227,19.9167496083227,410.002644035234,0.0,1.0
2019-01-07,25.55,25.55,25.46,25.46,200,20.0659681582273,20.0659681582273,19.9952856872199,19.9952856872199,254.660027351077,0.0,1.0
2019-01-08,25.55,25.55,25.55,25.55,0,20.0659681582273,20.0659681582273,20.0659681582273,20.0659681582273,0,0.0,1.0
2019-01-09,26.0555,26.0555,26.0555,26.0555,0,20.4629680370525,20.4629680370525,20.4629680370525,20.4629680370525,0,0.0,1.0
2019-01-10,26.21,26.21,26.06,26.06,202,20.5843062789486,20.5843062789486,20.4665021606029,20.4665021606029,257.206627624588,0.0,1.0
2019-01-11,26.21,26.21,26.21,26.21,0,20.5843062789486,20.5843062789486,20.5843062789486,20.5843062789486,0,0.0,1.0
2019-01-14,25.9359,25.9359,25.9359,25.9359,0,20.3690388866915,20.3690388866915,20.3690388866915,20.3690388866915,0,0.0,1.0
2019-01-15,26.16,26.22,26.16,26.22,400,20.5450382395001,20.5921598868384,20.5450382395001,20.5921598868384,509.320054702152,0.0,1.0
2019-01-16,26.47,26.52,26.47,26.52,102,20.7885000840813,20.8277681235299,20.7885000840813,20.8277681235299,129.876613949049,0.0,1.0
2019-01-17,26.5,26.5,26.45,26.45,136,20.8120609077504,20.8120609077504,20.7727928683018,20.7727928683018,173.168818598732,0.0,1.0
2019-01-18,26.55,26.66,26.34,26.63,3355,20.851328947199,20.9377186339859,20.686403181515,20.9141578103168,4271.92195881432,0.0,1.0
2019-01-22,26.3141,26.3141,26.3141,26.3141,70,20.6660623370806,20.6660623370806,20.6660623370806,20.6660623370806,89.1310095728768,0.0,1.0
2019-01-23,26.31,26.31,26.31,26.31,0,20.6628423578458,20.6628423578458,20.6628423578458,20.6628423578458,0,0.0,1.0
2019-01-24,26.7,26.7,26.67,26.67,101,20.9691330655448,20.9691330655448,20.9455722418756,20.9455722418756,128.603313812294,0.0,1.0
2019-01-25,27.04,27.04,27.04,27.04,0,21.2361557337952,21.2361557337952,21.2361557337952,21.2361557337952,0,0.0,1.0
2019-01-28,26.8,26.8,26.72,26.72,244,21.047669144442,21.047669144442,20.9848402813242,20.9848402813242,310.685233368313,0.0,1.0
2019-01-29,26.79,26.79,26.79,26.79,0,21.0398155365522,21.0398155365522,21.0398155365522,21.0398155365522,0,0.0,1.0
2019-01-30,27.22,27.22,27.22,27.22,0,21.3775206758101,21.3775206758101,21.3775206758101,21.3775206758101,0,0.0,1.0
2019-01-31,27.19,27.19,27.19,27.19,1,21.3539598521409,21.3539598521409,21.3539598521409,21.3539598521409,1.27330013675538,0.0,1.0
2019-02-01,27.19,27.19,27.09,27.09,300,21.3539598521409,21.3539598521409,21.2754237732437,21.2754237732437,381.990041026615,0.0,1.0
2019-02-04,27.4,27.4,27.4,27.4,18,21.518885617825,21.518885617825,21.518885617825,21.518885617825,22.9194024615969,0.0,1.0
2019-02-05,27.71,27.71,27.71,27.71,0,21.7623474624062,21.7623474624062,21.7623474624062,21.7623474624062,0,0.0,1.0
2019-02-06,27.58,27.58,27.51,27.51,400,21.6602505598399,21.6602505598399,21.6052753046119,21.6052753046119,509.320054702153,0.0,1.0
2019-02-07,27.08,27.51,27.08,27.51,198,21.267570165354,21.6052753046119,21.267570165354,21.6052753046119,252.113427077566,0.0,1.0
2019-02-08,27.35,27.35,27.35,27.35,47,21.4796175783764,21.4796175783764,21.4796175783764,21.4796175783764,59.845106427503,0.0,1.0
2019-02-11,27.36,27.36,27.36,27.36,150,21.4874711862661,21.4874711862661,21.4874711862661,21.4874711862661,190.995020513308,0.0,1.0
2019-02-12,27.52,27.52,27.51,27.51,100,21.6131289125016,21.6131289125016,21.6052753046119,21.6052753046119,127.330013675538,0.0,1.0
2019-02-13,27.1599,27.44,26.5,27.44,20413,21.3303204923929,21.5503000493838,20.8120609077504,21.5503000493838,25991.8756915876,0.0,1.0
2019-02-14,27.27,27.32,27.11,27.17,3175,21.4167887152587,21.4560567547072,21.2911309890232,21.3382526363615,4042.72793419833,0.0,1.0
2019-02-15,27.32,27.32,27.26,27.32,800,21.4560567547072,21.4560567547072,21.4089351073689,21.4560567547072,1018.64010940431,0.0,1.0
2019-02-19,27.5576,27.5576,27.48,27.48,300,21.6426584781669,21.6426584781669,21.5817144809427,21.5817144809427,381.990041026615,0.0,1.0
2019-02-20,27.65,27.65,27.65,27.65,300,21.7152258150679,21.7152258150679,21.7152258150679,21.7152258150679,381.990041026615,0.0,1.0
2019-02-21,27.6511,27.73,27.64,27.64,400,21.7160897119358,21.7780546781856,21.7073722071782,21.7073722071782,509.320054702153,0.0,1.0
2019-02-22,27.915,27.915,27.915,27.915,0,21.9233464241454,21.9233464241454,21.9233464241454,21.9233464241454,0,0.0,1.0
2019-02-25,27.97,28.07,27.97,28.07,183,21.9665412675389,22.045077346436,21.9665412675389,22.045077346436,233.013925026235,0.0,1.0
2019-02-26,27.93,27.94,27.93,27.94,145,21.93512683598,21.9429804438697,21.93512683598,21.9429804438697,184.62851982953,0.0,1.0
2019-02-27,27.86,27.86,27.86,27.86,0,21.880151580752,21.880151580752,21.880151580752,21.880151580752,0,0.0,1.0
2019-02-28,27.66,27.66,27.66,27.66,0,21.7230794229576,21.7230794229576,21.7230794229576,21.7230794229576,0,0.0,1.0
2019-03-01,27.68,27.74,27.68,27.74,100,21.7387866387371,21.7859082860754,21.7387866387371,21.7859082860754,127.330013675538,0.0,1.0
2019-03-04,27.6,27.6,27.6,27.6,0,21.6759577756193,21.6759577756193,21.6759577756193,21.6759577756193,0,0.0,1.0
2019-03-05,27.57,27.72,27.57,27.72,900,21.6523969519502,21.7702010702959,21.6523969519502,21.7702010702959,1145.97012307984,0.0,1.0
2019-03-06,27.59,27.6,27.4,27.4,544,21.6681041677296,21.6759577756193,21.518885617825,21.518885617825,692.675274394929,0.0,1.0
2019-03-07,27.57,27.58,27.57,27.58,151,21.6523969519502,21.6602505598399,21.6523969519502,21.6602505598399,192.268320650063,0.0,1.0
2019-03-08,27.56,27.56,27.56,27.56,0,21.6445433440605,21.6445433440605,21.6445433440605,21.6445433440605,0,0.0,1.0
2019-03-11,27.63,27.63,27.63,27.63,35,21.6995185992885,21.6995185992885,21.6995185992885,21.6995185992885,44.5655047864384,0.0,1.0
2019-03-12,27.62,27.62,27.62,27.62,16,21.6916649913988,21.6916649913988,21.6916649913988,21.6916649913988,20.3728021880861,0.0,1.0
2019-03-13,27.65,27.65,27.63,27.63,127,21.7152258150679,21.7152258150679,21.6995185992885,21.6995185992885,161.709117367934,0.0,1.0
2019-03-14,27.62,27.7,27.62,27.7,100,21.6916649913988,21.7544938545165,21.6916649913988,21.7544938545165,127.330013675538,0.0,1.0
2019-03-15,28.04,28.24,27.64,27.7,2319,22.0215165227669,22.1785886805612,21.7073722071782,21.7544938545165,2952.78301713573,0.0,1.0
2019-03-18,28.24,28.24,28.17,28.2,437,22.1785886805612,22.1785886805612,22.1236134253332,22.1471742490023,556.432159762103,0.0,1.0
2019-03-19,28.0,28.0,27.94,28.0,798,21.990102091208,21.990102091208,21.9429804438697,21.990102091208,1016.0935091308,0.0,1.0
2019-03-20,28.46,28.47,27.97,27.97,502,22.351368054135,22.3592216620247,21.9665412675389,21.9665412675389,639.196668651202,0.0,1.0
2019-03-21,28.41,28.94,28.36,28.94,921,22.3121000146864,22.7283412328414,22.2728319752378,22.7283412328414,1172.70942595171,0.0,1.0
2019-03-22,28.25,28.25,28.25,28.25,0,22.1864422884509,22.1864422884509,22.1864422884509,22.1864422884509,0,0.0,1.0
2019-03-25,28.45,28.45,28.45,28.45,4,22.3435144462453,22.3435144462453,22.3435144462453,22.3435144462453,5.09320054702153,0.0,1.0
2019-03-26,28.54,28.54,28.54,28.54,0,22.4141969172527,22.4141969172527,22.4141969172527,22.4141969172527,0,0.0,1.0
2019-03-27,28.42,28.42,28.13,28.42,1060,22.3199536225761,22.3199536225761,22.0921989937743,22.3199536225761,1349.69814496071,0.0,1.0
2019-03-28,28.6,28.68,28.6,28.6,400,22.461318564591,22.5241474277088,22.461318564591,22.461318564591,509.320054702154,0.0,1.0
2019-03-29,28.6206,28.6206,28.6206,28.6206,0,22.4774969968439,22.4774969968439,22.4774969968439,22.4774969968439,0,0.0,1.0
2019-04-01,28.81,28.81,28.81,28.81,20,22.6262443302751,22.6262443302751,22.6262443302751,22.6262443302751,25.4660027351077,0.0,1.0
2019-04-02,28.7,28.7,28.7,28.7,17,22.5398546434882,22.5398546434882,22.5398546434882,22.5398546434882,21.6461023248415,0.0,1.0
2019-04-03,28.74,28.74,28.74,28.74,0,22.5712690750471,22.5712690750471,22.5712690750471,22.5712690750471,0,0.0,1.0
2019-04-04,28.62,28.62,28.59,28.6,591,22.4770257803705,22.4770257803705,22.4534649567013,22.461318564591,752.520380822431,0.0,1.0
2019-04-05,28.58,28.58,28.54,28.54,700,22.4456113488116,22.4456113488116,22.4141969172527,22.4141969172527,891.310095728768,0.0,1.0
2019-04-08,28.56,28.57,28.56,28.57,291,22.4299041330322,22.4377577409219,22.4299041330322,22.4377577409219,370.530339795816,0.0,1.0
2019-04-09,28.35,28.35,28.35,28.35,0,22.2649783673481,22.2649783673481,22.2649783673481,22.2649783673481,0,0.0,1.0
2019-04-10,28.56,28.56,28.48,28.51,383,22.4299041330322,22.4299041330322,22.3670752699144,22.3906360935836,487.673952377311,0.0,1.0
2019-04-11,28.39,28.39,28.39,28.39,76,22.296392798907,22.296392798907,22.296392798907,22.296392798907,96.7708103934091,0.0,1.0
2019-04-12,28.54,28.54,28.54,28.54,0,22.4141969172527,22.4141969172527,22.4141969172527,22.4141969172527,0,0.0,1.0
2019-04-15,28.37,28.37,28.37,28.37,0,22.2806855831275,22.2806855831275,22.2806855831275,22.2806855831275,0,0.0,1.0
2019-04-16,28.3768,28.52,28.3768,28.52,410,22.2860260364925,22.3984897014733,22.2860260364925,22.3984897014733,522.053056069708,0.0,1.0
2019-04-17,28.25,28.25,28.25,28.25,2,22.1864422884509,22.1864422884509,22.1864422884509,22.1864422884509,2.54660027351077,0.0,1.0
2019-04-18,28.16,28.3,28.15,28.3,500,22.1157598174435,22.2257103278995,22.1079062095538,22.2257103278995,636.650068377691,0.0,1.0
2019-04-22,28.17,28.17,28.17,28.17,200,22.1236134253332,22.1236134253332,22.1236134253332,22.1236134253332,254.660027351077,0.0,1.0
2019-04-23,28.18,28.18,28.12,28.12,100,22.1314670332229,22.1314670332229,22.0843453858846,22.0843453858846,127.330013675538,0.0,1.0
2019-04-24,28.12,28.12,28.12,28.12,1,22.0843453858846,22.0843453858846,22.0843453858846,22.0843453858846,1.27330013675538,0.0,1.0
2019-04-25,28.08,28.27,27.85,27.87,1204,22.0529309543257,22.2021495042304,21.8722979728622,21.8880051886417,1533.05336465348,0.0,1.0
2019-04-26,28.28,28.28,28.28,28.28,100,22.2100031121201,22.2100031121201,22.2100031121201,22.2100031121201,127.330013675538,0.0,1.0
2019-04-29,28.19,28.26,28.19,28.26,1305,22.1393206411126,22.1942958963407,22.1393206411126,22.1942958963407,1661.65667846578,0.0,1.0
2019-04-30,28.19,28.19,28.19,28.19,0,22.1393206411126,22.1393206411126,22.1393206411126,22.1393206411126,0,0.0,1.0
2019-05-01,27.95,28.28,27.95,28.22,1100,21.9508340517594,22.2100031121201,21.9508340517594,22.1628814647818,1400.63015043092,0.0,1.0
2019-05-02,28.05,28.1,28.05,28.1,100,22.0293701306566,22.0686381701052,22.0293701306566,22.0686381701052,127.330013675538,0.0,1.0
2019-05-03,28.33,28.34,28.33,28.34,1653,22.2492711515687,22.2571247594584,22.2492711515687,22.2571247594584,2104.76512605665,0.0,1.0
2019-05-06,28.04,28.04,28.04,28.04,49,22.0215165227669,22.0215165227669,22.0215165227669,22.0215165227669,62.3917067010137,0.0,1.0
2019-05-07,27.85,27.87,27.79,27.79,900,21.8722979728622,21.8880051886417,21.8251763255239,21.8251763255239,1145.97012307985,0.0,1.0
2019-05-08,27.85,27.85,27.85,27.85,300,21.8722979728622,21.8722979728622,21.8722979728622,21.8722979728622,381.990041026616,0.0,1.0
2019-05-09,27.88,27.88,27.88,27.88,0,21.8958587965314,21.8958587965314,21.8958587965314,21.8958587965314,0,0.0,1.0
2019-05-10,28.01,28.02,28.01,28.02,300,21.9979556990977,22.0058093069874,21.9979556990977,22.0058093069874,381.990041026615,0.0,1.0
2019-05-13,27.67,27.73,27.63,27.73,2800,21.7309330308473,21.7780546781856,21.6995185992885,21.7780546781856,3565.24038291508,0.0,1.0
2019-05-14,27.92,27.94,27.92,27.94,509,21.9272732280903,21.9429804438697,21.9272732280903,21.9429804438697,648.109769608489,0.0,1.0
2019-05-15,28.02,28.02,27.94,27.94,850,22.0058093069874,22.0058093069874,21.9429804438697,21.9429804438697,1082.30511624208,0.0,1.0
2019-05-16,28.12,28.26,28.02,28.02,2000,22.0843453858846,22.1942958963407,22.0058093069874,22.0058093069874,2546.60027351077,0.0,1.0
2019-05-17,28.0,28.0,28.0,28.0,10,21.990102091208,21.990102091208,21.990102091208,21.990102091208,12.7330013675538,0.0,1.0
2019-05-20,28.05,28.1,28.05,28.1,101,22.0293701306566,22.0686381701052,22.0293701306566,22.0686381701052,128.603313812294,0.0,1.0
2019-05-21,28.2,28.2,28.14,28.19,1824576,22.1471742490023,22.1471742490023,22.100052601664,22.1393206411126,2323232.8703206,0.0,1.0
2019-05-22,28.11,28.18,28.03,28.18,28105,22.0764917779949,22.1314670332229,22.0136629148772,22.1314670332229,35786.1003435101,0.0,1.0
2019-05-23,28.04,28.54,28.0,28.54,26562,22.0215165227669,22.4141969172527,21.990102091208,22.4141969172527,33821.3982324965,0.0,1.0
2019-05-24,28.27,28.34,28.26,28.26,25276,22.2021495042304,22.2571247594584,22.1942958963407,22.1942958963407,32183.934256629,0.0,1.0
2019-05-28,28.2,29.19,28.11,28.14,69224,22.1471742490023,22.9246814300843,22.0764917779949,22.100052601664,88142.9286667549,0.0,1.0
2019-05-29,28.02,28.37,27.73,27.73,35840,22.0058093069874,22.2806855831275,21.7780546781856,21.7780546781856,45635.076901313,0.0,1.0
2019-05-30,27.94,28.02,27.88,28.0,32461,21.9429804438697,22.0058093069874,21.8958587965314,21.990102091208,41332.5957392165,0.0,1.0
2019-05-31,27.95,28.0,27.6,27.6,57014,21.9508340517594,21.990102091208,21.6759577756193,21.6759577756193,72595.9339969715,0.0,1.0
2019-06-03,28.04,28.16,27.86,27.94,62753,22.0215165227669,22.1157598174435,21.880151580752,21.9429804438697,79903.4034818105,0.0,1.0
2019-06-04,28.2777,28.2777,28.1099,28.1099,65454,22.2081967823054,22.2081967823054,22.076413241916,22.076413241916,83342.5871511871,0.0,1.0
2019-06-05,28.21,28.32,28.13,28.26,84074,22.1550278568921,22.241417543679,22.0921989937743,22.1942958963407,107051.435697572,0.0,1.0
2019-06-06,28.34,28.38,28.26,28.33,76019,22.2571247594584,22.2885391910173,22.1942958963407,22.2492711515687,96795.0030960075,0.0,1.0
2019-06-07,28.477,28.5908,28.31,28.31,35247,22.3647191875475,22.4540932453325,22.2335639357892,22.2335639357892,44880.009920217,0.0,1.0
2019-06-10,28.5687,28.6524,28.56,28.635,27007,22.4367367718962,22.5024714699332,22.4299041330322,22.488806192205,34388.0167933527,0.0,1.0
2019-06-11,28.66,28.9,28.6,28.9,33340,22.5084402119293,22.6969268012825,22.461318564591,22.6969268012825,42451.8265594246,0.0,1.0
2019-06-12,28.32,28.65,28.32,28.65,34345,22.241417543679,22.5005866040396,22.241417543679,22.5005866040396,43731.4931968636,0.0,1.0
2019-06-13,28.45,28.56,28.38,28.56,40180,22.3435144462453,22.4299041330322,22.2885391910173,22.4299041330322,51161.1994948313,0.0,1.0
2019-06-14,28.37,28.4,28.28,28.4,30603,22.2806855831275,22.3042464067967,22.2100031121201,22.3042464067967,38966.8040851251,0.0,1.0
2019-06-17,28.39,28.44,28.28,28.44,31253,22.296392798907,22.3356608383556,22.2100031121201,22.3356608383556,39794.449174016,0.0,1.0
2019-06-18,28.73,28.76,28.66,28.66,52532,22.5634154671574,22.5869762908265,22.5084402119293,22.5084402119293,66889.0027840337,0.0,1.0
2019-06-19,28.7673,28.7673,28.6258,28.6258,32628,22.592709424586,22.592709424586,22.4815808729465,22.4815808729465,41545.2368620547,0.0,1.0
2019-06-20,29.0193,29.0759,28.91,29.0759,27085,22.7906203434069,22.8350717640627,22.7047804091723,22.8350717640627,34487.3342040195,0.0,1.0
2019-06-21,28.9,28.91,28.73,28.75,26960,22.6969268012825,22.7047804091723,22.5634154671574,22.5791226829368,34328.1716869252,0.0,1.0
2019-06-24,28.93,29.08,28.91,28.99,31656,22.7204876249517,22.8382917432975,22.7047804091723,22.76760927229,40307.5891291284,0.0,1.0
2019-06-25,28.91,29.07,28.91,29.07,34649,22.7047804091723,22.8304381354077,22.7047804091723,22.8304381354077,44118.5764384372,0.0,1.0
2019-06-26,28.79,28.88,28.37,28.37,28684,22.6105371144957,22.6812195855031,22.2806855831275,22.2806855831275,36523.3411226914,0.0,1.0
2019-06-27,28.77,28.77,28.57,28.57,26167,22.5948298987162,22.5948298987162,22.4377577409219,22.4377577409219,33318.4446784782,0.0,1.0
2019-06-28,28.53,28.57,28.02,28.02,30606,22.5999347438445,22.631620596973,22.1959401164572,22.1959401164572,38636.8009419951,0.2465,1.0
2019-07-01,28.65,28.83,28.63,28.83,43801,22.6949923032298,22.8375786423077,22.6791493766656,22.8375786423077,55294.0769149946,0.0,1.0
2019-07-02,28.76,28.76,28.1,28.1,40173,22.7821283993329,22.7821283993329,22.259311822714,22.259311822714,50714.1150180609,0.0,1.0
2019-07-03,29.1,29.11,28.53,28.53,36166,23.0514581509245,23.0593796142066,22.5999347438445,22.5999347438445,45655.7061644186,0.0,1.0
2019-07-05,29.11,29.17,28.75,28.75,47532,23.0593796142066,23.1069083938992,22.7742069360508,22.7742069360508,60004.065293567,0.0,1.0
2019-07-08,28.96,29.0,28.95,29.0,30743,22.940557664975,22.9722435181035,22.9326362016929,22.9722435181035,38809.7487865045,0.0,1.0
2019-07-09,28.91,28.92,28.73,28.73,34007,22.9009503485645,22.9088718118466,22.7583640094866,22.7583640094866,42930.1996221142,0.0,1.0
2019-07-10,28.97,29.01,28.85,28.85,40878,22.9484791282571,22.9801649813856,22.8534215688719,22.8534215688719,51604.10210112,0.0,1.0
2019-07-11,29.04,29.11,29.0,29.11,30167,23.0039293712319,23.0593796142066,22.9722435181035,23.0593796142066,38082.6104037497,0.0,1.0
2019-07-12,29.07,29.07,29.04,29.05,25612,23.0276937610782,23.0276937610782,23.0039293712319,23.011850834514,32332.4101720701,0.0,1.0
2019-07-15,29.06,29.09,28.94,28.94,28906,23.0197722977961,23.0435366876424,22.9247147384108,22.9247147384108,36490.7327984483,0.0,1.0
2019-07-16,28.9,28.99,28.9,28.98,35653,22.8930288852824,22.9643220548214,22.8930288852824,22.9564005915392,45008.0985422777,0.0,1.0
2019-07-17,28.95,29.0,28.95,28.97,32645,22.9326362016929,22.9722435181035,22.9326362016929,22.9484791282571,41210.8203212256,0.0,1.0
2019-07-18,29.14,29.14,28.95,28.95,32083,23.0831440040529,23.0831440040529,22.9326362016929,22.9326362016929,40501.3554408296,0.0,1.0
2019-07-19,28.98,29.1,28.98,28.99,31124,22.9564005915392,23.0514581509245,22.9564005915392,22.9643220548214,39290.7205292641,0.0,1.0
2019-07-22,28.83,28.99,28.8,28.99,53398,22.8375786423077,22.9643220548214,22.8138142524614,22.9643220548214,67409.2627818288,0.0,1.0
2019-07-23,28.85,28.87,28.75,28.75,37589,22.8534215688719,22.8692644954361,22.7742069360508,22.7742069360508,47452.0914398697,0.0,1.0
2019-07-24,28.87,28.87,28.73,28.73,29033,22.8692644954361,22.8692644954361,22.7583640094866,22.7583640094866,36651.0567127015,0.0,1.0
2019-07-25,28.68,28.72,28.67,28.72,29119,22.7187566930761,22.7504425462045,22.710835229794,22.7504425462045,36759.6225129045,0.0,1.0
2019-07-26,28.65,28.69,28.5,28.5,28811,22.6949923032298,22.7266781563582,22.5761703539982,22.5761703539982,36370.8054610148,0.0,1.0
2019-07-29,28.59,28.6,28.47,28.57,32823,22.6474635235372,22.6553849868193,22.5524059641519,22.631620596973,41435.5262797851,0.0,1.0
2019-07-30,28.43,28.45,28.24,28.24,37128,22.5207201110235,22.5365630375877,22.3702123086635,22.3702123086635,46870.1282550609,0.0,1.0
2019-07-31,28.13,28.34,28.01,28.23,39007,22.2830762125604,22.4494269414846,22.1880186531751,22.3622908453814,49242.1647501927,0.0,1.0
2019-08-01,27.93,28.32,27.89,28.22,71145,22.1246469469183,22.4335840149203,22.0929610937898,22.3543693820993,89812.951807431,0.0,1.0
2019-08-02,28.11,28.25,27.61,27.61,38756,22.2672332859961,22.3781337719456,21.8711601218909,21.8711601218909,48925.3041007634,0.0,1.0
2019-08-05,27.54,27.89,27.44,27.89,33610,21.8157098789162,22.0929610937898,21.7364952460951,22.0929610937898,42429.0295909447,0.0,1.0
2019-08-06,27.69,27.79,27.53,27.79,49228,21.9345318281478,22.0137464609688,21.8077884156341,22.0137464609688,62145.0838650111,0.0,1.0
2019-08-07,27.83,27.83,27.56,27.75,39341,22.0454323140972,22.0454323140972,21.8315528054804,21.9820606078404,49663.8040207485,0.0,1.0
2019-08-08,28.03,28.06,27.92,27.96,30884,22.2038615797393,22.2276259695856,22.1167254836362,22.1484113367646,38987.7462031163,0.0,1.0
2019-08-09,27.91,27.94,26.77,26.77,32852,22.1088040203541,22.1325684102004,21.2057572061941,21.2057572061941,41472.1356775279,0.0,1.0
2019-08-12,27.64,27.73,27.6,27.73,44343,21.8949245117372,21.9662176812762,21.8632386586088,21.9662176812762,55978.2939348784,0.0,1.0
2019-08-13,27.76,27.79,27.75,27.77,36354,21.9899820711225,22.0137464609688,21.9820606078404,21.9979035344046,45893.0360532343,0.0,1.0
2019-08-14,27.25,27.43,27.19,27.19,65695,21.5859874437351,21.728573782813,21.5384586640425,21.5384586640425,82932.9098178257,0.0,1.0
2019-08-15,27.51,27.55,27.1,27.1,34207,21.7919454890699,21.8236313421983,21.4671654945036,21.4671654945036,43182.6782272373,0.0,1.0
2019-08-16,27.9464,27.96,27.82,27.83,38259,22.1376381467009,22.1484113367646,22.0375108508151,22.0454323140972,48297.8947670323,0.0,1.0
2019-08-19,28.08,28.14,26.64,27.7,22209,22.2434688961498,22.2909976758425,21.1027781835268,21.9424532914299,28036.4867058998,0.0,1.0
2019-08-20,28.1,28.12,26.89,26.89,35420,22.259311822714,22.2751547492783,21.3008147655794,21.3008147655794,44713.9609673093,0.0,1.0
2019-08-21,28.23,28.26,28.22,28.22,27238,22.3622908453814,22.3860552352277,22.3543693820993,22.3543693820993,34385.0612317213,0.0,1.0
2019-08-22,28.12,28.13,28.03,28.1,23765,22.2751547492783,22.2830762125604,22.2038615797393,22.259311822714,30000.7702537578,0.0,1.0
2019-08-23,27.97,28.53,27.97,28.53,32049,22.1563328000467,22.5999347438445,22.1563328000467,22.5999347438445,40458.4340779585,0.0,1.0
2019-08-26,28.07,28.09,27.97,27.97,91936,22.2355474328677,22.2513903594319,22.1563328000467,22.1563328000467,116059.365203008,0.0,1.0
2019-08-27,28.06,28.18,27.95,27.95,28678,22.2276259695856,22.3226835289709,22.1404898734825,22.1404898734825,36202.907188608,0.0,1.0
2019-08-28,28.17,28.21,28.06,28.06,41001,22.3147620656888,22.3464479188172,22.2276259695856,22.2276259695856,51759.3764432706,0.0,1.0
2019-08-29,28.14,28.22,28.14,28.15,26080,22.2909976758425,22.3543693820993,22.2909976758425,22.2989191391246,32923.2101080582,0.0,1.0
2019-08-30,28.09,28.2,28.09,28.1,46718,22.2513903594319,22.3385264555351,22.2513903594319,22.259311822714,58976.4773707158,0.0,1.0
2019-09-03,28.03,28.03,26.43,26.83,41119,22.2038615797393,22.2038615797393,20.9364274546026,21.2532859858868,51908.3388202933,0.0,1.0
2019-09-04,28.49,28.51,27.95,27.95,36360,22.5682488907161,22.5840918172803,22.1404898734825,22.1404898734825,45900.610411388,0.0,1.0
2019-09-05,28.43,28.46,28.39,28.46,30522,22.5207201110235,22.5444845008698,22.4890342578951,22.5444845008698,38530.7599278433,0.0,1.0
2019-09-06,28.41,28.46,28.4,28.4,24128,22.5048771844593,22.5444845008698,22.4969557211772,22.4969557211772,30459.0189220563,0.0,1.0
2019-09-09,28.4,28.78,28.36,28.78,23283,22.4969557211772,22.7979713258972,22.4652698680488,22.7979713258972,29392.296815411,0.0,1.0
2019-09-10,28.24,28.26,28.21,28.25,25383,22.3702123086635,22.3860552352277,22.3464479188172,22.3781337719456,32043.3221692041,0.0,1.0
2019-09-11,28.25,28.3,28.12,28.12,24402,22.3781337719456,22.4177410883561,22.2751547492783,22.2751547492783,30804.9146110751,0.0,1.0
2019-09-12,28.32,28.36,28.24,28.24,38584,22.4335840149203,22.4652698680488,22.3702123086635,22.3702123086635,48708.1725003575,0.0,1.0
2019-09-13,28.43,28.54,28.16,28.16,30665,22.5207201110235,22.6078562071266,22.3068406024067,22.3068406024067,38711.2821305064,0.0,1.0
2019-09-16,28.31,28.62,28.31,28.62,30359,22.4256625516382,22.6712279133835,22.4256625516382,22.6712279133835,38324.9898646681,0.0,1.0
2019-09-17,28.46,28.46,28.23,28.23,31477,22.5444845008698,22.5444845008698,22.3622908453814,22.3622908453814,39736.3452673064,0.0,1.0
2019-09-18,28.48,28.54,28.48,28.52,31608,22.560327427434,22.6078562071266,22.560327427434,22.5920132805624,39901.7187536621,0.0,1.0
2019-09-19,28.65,28.7,28.63,28.63,31167,22.6949923032298,22.7345996196403,22.6791493766656,22.6791493766656,39345.0034293655,0.0,1.0
2019-09-20,28.6,28.67,28.46,28.46,23428,22.6553849868193,22.710835229794,22.5444845008698,22.5444845008698,29575.3438041253,0.0,1.0
2019-09-23,28.57,28.62,28.42,28.42,38031,22.631620596973,22.6712279133835,22.5127986477414,22.5127986477414,48010.0691571918,0.0,1.0
2019-09-24,28.52,28.59,28.52,28.54,74665,22.5920132805624,22.6474635235372,22.5920132805624,22.6078562071266,94256.5752575987,0.0,1.0
2019-09-25,28.67,28.67,28.39,28.39,36441,22.710835229794,22.710835229794,22.4890342578951,22.4890342578951,46002.8642464629,0.0,1.0
2019-09-26,28.76,28.78,28.74,28.74,28557,22.7821283993329,22.7979713258972,22.7662854727687,22.7662854727687,36050.1576325085,0.0,1.0
2019-09-27,28.6,28.8,28.57,28.58,43452,22.6553849868193,22.8138142524614,22.631620596973,22.6395420602551,54853.5017490547,0.0,1.0
2019-09-30,28.74,28.82,28.43,28.43,24390,22.7662854727687,22.8296571790256,22.5207201110235,22.5207201110235,30789.7658947677,0.0,1.0
2019-10-01,28.49,28.81,28.48,28.78,39826,22.5682488907161,22.8217357157435,22.560327427434,22.7979713258972,50276.0646381722,0.0,1.0
2019-10-02,28.36,28.49,28.1,28.1,42556,22.4652698680488,22.5682488907161,22.259311822714,22.259311822714,53722.397598103,0.0,1.0
2019-10-03,28.62,28.62,28.25,28.25,28569,22.6712279133835,22.6712279133835,22.3781337719456,22.3781337719456,36065.3063488158,0.0,1.0
2019-10-04,28.77,28.83,28.52,28.52,27383,22.7900498626151,22.8375786423077,22.5920132805624,22.5920132805624,34568.1082204355,0.0,1.0
2019-10-07,28.76,28.87,28.64,28.64,25028,22.7821283993329,22.8692644954361,22.6870708399477,22.6870708399477,31595.1726451106,0.0,1.0
2019-10-08,28.57,28.68,28.57,28.59,29541,22.631620596973,22.7187566930761,22.631620596973,22.6474635235372,37292.3523697143,0.0,1.0
2019-10-09,28.85,28.88,28.58,28.58,25977,22.8534215688719,22.8771859587182,22.6395420602551,22.6395420602551,32793.1836264198,0.0,1.0
2019-10-10,28.84,28.85,28.78,28.83,30421,22.8455001055898,22.8534215688719,22.7979713258972,22.8375786423077,38403.2582322561,0.0,1.0
2019-10-11,29.12,29.22,29.1,29.1,23407,23.0673010774887,23.1465157103098,23.0514581509245,23.0514581509245,29548.8335505874,0.0,1.0
2019-10-14,28.99,29.1,28.99,29.05,23429,22.9643220548214,23.0514581509245,22.9643220548214,23.011850834514,29576.6061971509,0.0,1.0
2019-10-15,29.33,29.34,28.98,28.98,23689,23.2336518064129,23.241573269695,22.9564005915392,22.9564005915392,29904.8283838111,0.0,1.0
2019-10-16,29.48,29.51,29.38,29.38,31888,23.3524737556445,23.3762381454908,23.2732591228234,23.2732591228234,40255.1888008344,0.0,1.0
2019-10-17,29.59,29.61,29.57,29.61,29074,23.4396098517476,23.4554527783118,23.4237669251834,23.4554527783118,36702.8148267518,0.0,1.0
2019-10-18,29.58,29.59,29.44,29.44,32475,23.4316883884655,23.4396098517476,23.3207879025161,23.3207879025161,40996.2135068709,0.0,1.0
2019-10-21,29.7,29.7,29.56,29.56,29288,23.5267459478508,23.5267459478508,23.4158454619013,23.4158454619013,36972.9669342335,0.0,1.0
2019-10-22,29.6,29.7,29.55,29.68,28440,23.4475313150297,23.5267459478508,23.4079239986192,23.5109030212866,35902.4576485115,0.0,1.0
2019-10-23,29.64,29.65,29.52,29.6,29897,23.4792171681582,23.4871386314403,23.3841596087729,23.4475313150297,37741.7642868335,0.0,1.0
2019-10-24,29.57,31.12,29.49,31.12,30742,23.4237669251834,24.6515937339096,23.3603952189266,24.6515937339096,38808.4863934789,0.0,1.0
2019-10-25,29.48,29.55,29.43,29.55,24580,23.3524737556445,23.4079239986192,23.312866439234,23.4079239986192,31029.6205696347,0.0,1.0
2019-10-28,29.5,29.51,28.94,28.94,32014,23.3683166822087,23.3762381454908,22.9247147384108,22.9247147384108,40414.250322062,0.0,1.0
2019-10-29,29.47,29.54,29.37,29.37,34173,23.3445522923624,23.4000025353371,23.2653376595413,23.2653376595413,43139.7568643663,0.0,1.0
2019-10-30,29.57,29.57,29.37,29.4,32485,23.4237669251834,23.4237669251834,23.2653376595413,23.2891020493876,41008.8374371271,0.0,1.0
2019-10-31,29.61,29.64,29.42,29.42,30473,23.4554527783118,23.4792171681582,23.3049449759519,23.3049449759519,38468.9026695883,0.0,1.0
2019-11-01,29.86,29.9,29.48,29.48,45854,23.6534893603645,23.6851752134929,23.3524737556445,23.3524737556445,57885.7697965836,0.0,1.0
2019-11-04,29.88,29.97,29.78,29.78,36885,23.6693322869287,23.7406254564676,23.5901176541076,23.5901176541076,46563.3667498362,0.0,1.0
2019-11-05,29.75,29.75,29.72,29.75,36201,23.5663532642613,23.5663532642613,23.542588874415,23.5663532642613,45699.8899203151,0.0,1.0
2019-11-06,29.67,29.7,29.63,29.7,32426,23.5029815580045,23.5267459478508,23.4712957048761,23.5267459478508,40934.3562486157,0.0,1.0
2019-11-07,29.67,29.8,29.62,29.62,29169,23.5029815580045,23.6059605806718,23.4633742415939,23.4633742415939,36822.7421641852,0.0,1.0
2019-11-08,29.37,29.53,29.36,29.53,29847,23.2653376595413,23.392081072055,23.2574161962592,23.392081072055,37678.6446355528,0.0,1.0
2019-11-11,29.27,29.29,29.18,29.21,32170,23.1861230267203,23.2019659532845,23.1148298571813,23.1385942470277,40611.183634058,0.0,1.0
2019-11-12,29.03,29.12,29.03,29.12,22880,22.9960079079498,23.0673010774887,22.9960079079498,23.0673010774887,28883.5524260879,0.0,1.0
2019-11-13,28.93,29.0,28.81,28.88,44027,22.9167932751287,22.9722435181035,22.8217357157435,22.8771859587182,55579.3777387839,0.0,1.0
2019-11-14,29.03,29.04,28.97,28.99,33703,22.9960079079498,23.0039293712319,22.9484791282571,22.9643220548214,42546.432142327,0.0,1.0
2019-11-15,29.23,29.27,29.07,29.07,34174,23.1544371735919,23.1861230267203,23.0276937610782,23.0276937610782,43141.0192573919,0.0,1.0
2019-11-18,29.42,29.47,29.24,29.24,48021,23.3049449759519,23.3445522923624,23.162358636874,23.162358636874,60621.3754830929,0.0,1.0
2019-11-19,29.56,29.62,29.4,29.4,35816,23.4158454619013,23.4633742415939,23.2891020493876,23.2891020493876,45213.8686054531,0.0,1.0
2019-11-20,29.47,29.58,29.43,29.58,29882,23.3445522923624,23.4316883884655,23.312866439234,23.4316883884655,37722.8283914492,0.0,1.0
2019-11-21,29.39,29.51,29.36,29.36,36125,23.2811805861055,23.3762381454908,23.2574161962592,23.2574161962592,45603.9480503684,0.0,1.0
2019-11-22,29.33,29.41,29.3,29.41,33285,23.2336518064129,23.2970235126697,23.2098874165666,23.2970235126697,42018.7518576196,0.0,1.0
2019-11-25,29.5,29.56,29.48,29.49,32601,23.3683166822087,23.4158454619013,23.3524737556445,23.3603952189266,41155.2750280984,0.0,1.0
2019-11-26,29.57,29.57,29.45,29.45,35459,23.4237669251834,23.4237669251834,23.3287093657982,23.3287093657982,44763.1942953083,0.0,1.0
2019-11-27,29.65,29.69,29.58,29.58,36586,23.4871386314403,23.5188244845687,23.4316883884655,23.4316883884655,46185.9112351771,0.0,1.0
2019-11-29,29.55,29.79,29.55,29.63,29039,23.4079239986192,23.5980391173897,23.4079239986192,23.4712957048761,36658.6310708552,0.0,1.0
2019-12-02,29.43,29.51,29.42,29.51,24859,23.312866439234,23.3762381454908,23.3049449759519,23.3762381454908,31381.8282237814,0.0,1.0
2019-12-03,29.42,29.44,29.11,29.11,46459,23.3049449759519,23.3207879025161,23.0593796142066,23.0593796142066,58649.5175770812,0.0,1.0
2019-12-04,29.49,29.53,29.3,29.3,35366,23.3603952189266,23.392081072055,23.2098874165666,23.2098874165666,44645.7917439259,0.0,1.0
2019-12-05,29.56,29.63,29.52,29.63,26685,23.4158454619013,23.4712957048761,23.3841596087729,23.4712957048761,33686.9578885558,0.0,1.0
2019-12-06,29.75,29.81,29.5,29.5,36109,23.5663532642613,23.6138820439539,23.3683166822087,23.3683166822087,45583.7497619585,0.0,1.0
2019-12-09,29.67,29.75,29.62,29.62,29197,23.5029815580045,23.5663532642613,23.4633742415939,23.4633742415939,36858.0891689025,0.0,1.0
2019-12-10,29.69,29.75,29.63,29.63,31721,23.5188244845687,23.5663532642613,23.4712957048761,23.4712957048761,40044.3691655566,0.0,1.0
2019-12-11,29.77,29.78,29.69,29.69,34064,23.5821961908255,23.5901176541076,23.5188244845687,23.5188244845687,43002.1560245743,0.0,1.0
2019-12-12,29.69,29.76,29.57,29.69,30501,23.5188244845687,23.5742747275434,23.4237669251834,23.5188244845687,38504.2496743054,0.0,1.0
2019-12-13,29.68,29.78,29.67,29.78,28335,23.5109030212866,23.5901176541076,23.5029815580045,23.5901176541076,35769.9063808217,0.0,1.0
2019-12-16,29.81,29.96,29.81,29.85,40638,23.6138820439539,23.7327039931855,23.6138820439539,23.6455678970824,51301.1277749722,0.0,1.0
2019-12-17,29.75,29.78,29.72,29.72,43728,23.5663532642613,23.5901176541076,23.542588874415,23.542588874415,55201.9222241247,0.0,1.0
2019-12-18,28.9,28.9,28.86,28.86,356433,23.5596200204715,23.5596200204715,23.5270115498549,23.5270115498549,437227.497347126,0.8415,1.0
2019-12-19,29.02,29.06,28.87,28.87,72011,23.6574454323212,23.6900539029378,23.5351636675091,23.5351636675091,88334.1029350927,0.0,1.0
2019-12-20,29.11,29.33,29.11,29.33,36633,23.7308144912085,23.9101610795996,23.7308144912085,23.9101610795996,44936.7901129168,0.0,1.0
2019-12-23,29.13,29.24,29.1,29.24,37507,23.7471187265168,23.8367920207124,23.7226623735544,23.8367920207124,46008.9041783411,0.0,1.0
2019-12-24,29.16,29.2,29.08,29.08,62791,23.7715750794792,23.8041835500958,23.7063581382461,23.7063581382461,77024.1582174585,0.0,1.0
2019-12-26,29.31,29.35,29.18,29.18,30383,23.8938568442914,23.9264653149079,23.7878793147875,23.7878793147875,37270.0705375139,0.0,1.0
2019-12-27,29.52,29.56,29.42,29.42,28036,24.0650513150283,24.0976597856449,23.9835301384869,23.9835301384869,34391.0640025588,0.0,1.0
2019-12-30,29.45,29.54,29.45,29.45,45578,24.0079864914493,24.0813555503366,24.0079864914493,24.0079864914493,55909.3991692333,0.0,1.0
2019-12-31,29.52,29.58,29.42,29.42,85959,24.0650513150283,24.1139640209532,23.9835301384869,23.9835301384869,105443.767677128,0.0,1.0
2020-01-02,29.71,29.8,29.64,29.66,57522,24.2199415504571,24.2933106093443,24.1628767268781,24.1791809621863,70560.8069466108,0.0,1.0
2020-01-03,29.59,29.7,29.5,29.5,58694,24.1221161386073,24.2117894328029,24.0487470797201,24.0487470797201,71998.4702013905,0.0,1.0
2020-01-06,29.58,29.64,29.5,29.64,53080,24.1139640209532,24.1628767268781,24.0487470797201,24.1628767268781,65111.9160099806,0.0,1.0
2020-01-07,29.54,29.63,29.51,29.63,53818,24.0813555503366,24.1547246092239,24.0568991973742,24.1547246092239,66017.2022574443,0.0,1.0
2020-01-08,29.32,29.49,29.32,29.47,45423,23.9020089619455,24.0405949620659,23.9020089619455,24.0242907267576,55719.2645237632,0.0,1.0
2020-01-09,29.41,29.43,29.34,29.34,44416,23.9753780208328,23.9916822561411,23.9183131972538,23.9183131972538,54484.0026657743,0.0,1.0
2020-01-10,29.44,29.5,29.37,29.37,76086,23.9998343737952,24.0487470797201,23.9427695502162,23.9427695502162,93332.8040982553,0.0,1.0
2020-01-13,29.66,29.67,29.45,29.45,49183,24.1791809621863,24.1873330798405,24.0079864914493,24.0079864914493,60331.5630203256,0.0,1.0
2020-01-14,29.65,29.67,29.6,29.62,46455,24.1710288445322,24.1873330798405,24.1302682562615,24.1465724915698,56985.1932600537,0.0,1.0
2020-01-15,29.61,29.7,29.56,29.56,40214,24.1384203739156,24.2117894328029,24.0976597856449,24.0976597856449,49329.5137608396,0.0,1.0
2020-01-16,29.89,29.89,29.67,29.67,42275,24.3666796682316,24.3666796682316,24.1873330798405,24.1873330798405,51857.6912080244,0.0,1.0
2020-01-17,29.98,29.98,29.91,29.91,45867,24.4400487271189,24.4400487271189,24.3829839035399,24.3829839035399,56263.9082823998,0.0,1.0
2020-01-21,29.61,29.84,29.61,29.84,56159,24.1384203739156,24.3259190799609,24.1384203739156,24.3259190799609,68888.8487416071,0.0,1.0
2020-01-22,29.71,29.77,29.7,29.7,58021,24.2199415504571,24.2688542563819,24.2117894328029,24.2117894328029,71172.9178375109,0.0,1.0
2020-01-23,29.69,29.74,29.54,29.74,45408,24.2036373151488,24.2443979034195,24.0813555503366,24.2443979034195,55700.8643967822,0.0,1.0
2020-01-24,29.7,29.77,29.69,29.77,38386,24.2117894328029,24.2688542563819,24.2036373151488,24.2688542563819,47087.1516194257,0.0,1.0
2020-01-27,29.27,29.39,29.22,29.32,76845,23.8612483736748,23.9590737855245,23.8204877854041,23.9020089619455,94263.8505234921,0.0,1.0
2020-01-28,29.28,29.38,29.19,29.19,52741,23.8694004913289,23.9509216678704,23.7960314324416,23.7960314324416,64696.0731402109,0.0,1.0
2020-01-29,29.42,29.44,29.3,29.3,47470,23.9835301384869,23.9998343737952,23.8857047266372,23.8857047266372,58230.2685190992,0.0,1.0
2020-01-30,29.38,29.38,29.23,29.23,45198,23.9509216678704,23.9509216678704,23.8286399030582,23.8286399030582,55443.2626190486,0.0,1.0
2020-01-31,29.15,29.24,29.1,29.23,76798,23.7634229618251,23.8367920207124,23.7226623735544,23.8286399030582,94206.196792285,0.0,1.0
2020-02-03,29.12,29.21,29.09,29.09,51961,23.7389666088627,23.8123356677499,23.7145102559002,23.7145102559002,63739.2665372004,0.0,1.0
2020-02-04,29.44,29.51,29.27,29.27,75141,23.9998343737952,24.0568991973742,23.8612483736748,23.8612483736748,92173.5960984544,0.0,1.0
2020-02-05,29.54,29.61,29.54,29.59,48815,24.0813555503366,24.1384203739156,24.0813555503366,24.1221161386073,59880.1465717259,0.0,1.0
2020-02-06,29.5,29.57,29.5,29.53,49826,24.0487470797201,24.1058119032991,24.0487470797201,24.0732034326825,61120.3151302428,0.0,1.0
2020-02-07,29.44,29.51,29.43,29.5,48777,23.9998343737952,24.0568991973742,23.9916822561411,24.0487470797201,59833.5329167074,0.0,1.0
2020-02-10,29.57,29.57,29.4,29.4,41288,24.1058119032991,24.1058119032991,23.9672259031786,23.9672259031786,50646.9628526766,0.0,1.0
2020-02-11,29.72,29.78,29.68,29.68,43833,24.2280936681112,24.277006374036,24.1954851974946,24.1954851974946,53768.8510637807,0.0,1.0
2020-02-12,29.81,29.85,29.71,29.71,48414,24.3014627269985,24.334071197615,24.2199415504571,24.2199415504571,59388.2498437679,0.0,1.0
2020-02-13,29.77,29.83,29.65,29.65,37414,24.2688542563819,24.3177669623068,24.1710288445322,24.1710288445322,45894.8233910591,0.0,1.0
2020-02-14,29.99,29.99,29.79,29.79,48148,24.448200844773,24.448200844773,24.2851584916902,24.2851584916902,59061.9542586389,0.0,1.0
2020-02-18,29.89,30.15,29.89,30.15,45973,24.3666796682316,24.5786347272393,24.3666796682316,24.5786347272393,56393.9358463987,0.0,1.0
2020-02-19,29.9,29.99,29.83,29.83,47579,24.3748317858858,24.448200844773,24.3177669623068,24.3177669623068,58363.976108494,0.0,1.0
2020-02-20,29.65,29.81,29.63,29.81,66715,24.1710288445322,24.3014627269985,24.1547246092239,24.3014627269985,81837.6314356793,0.0,1.0
2020-02-21,29.64,29.69,29.52,29.52,59752,24.1628767268781,24.2036373151488,24.0650513150283,24.0650513150283,73296.2924911145,0.0,1.0
2020-02-24,28.99,29.08,28.97,29.0,87892,23.6329890793588,23.7063581382461,23.6166848440505,23.6411411970129,107814.930707408,0.0,1.0
2020-02-25,28.65,29.0,28.63,29.0,116938,23.355817079118,23.6411411970129,23.3395128438097,23.6411411970129,143444.936593352,0.0,1.0
2020-02-26,28.44,28.73,28.44,28.52,72999,23.184622608381,23.4210340203511,23.184622608381,23.2498395496141,89546.0579655722,0.0,1.0
2020-02-27,27.78,28.26,27.78,28.04,76035,22.6465828432076,23.0378844906064,22.6465828432076,22.8585379022153,93270.2436665198,0.0,1.0
2020-02-28,26.98,27.3,26.86,27.02,96203,21.9944134308762,22.2552811958087,21.8965880190265,22.0270219014927,118009.827729996,0.0,1.0
2020-03-02,27.49,27.56,26.92,26.92,93746,22.4101714312374,22.4672362548164,21.9455007249513,21.9455007249513,114995.886930513,0.0,1.0
2020-03-03,27.87,28.1,27.57,27.57,75761,22.7199519020948,22.9074506081401,22.4753883724706,22.4753883724706,92934.1346803345,0.0,1.0
2020-03-04,28.44,28.44,27.96,27.96,53618,23.184622608381,23.184622608381,22.7933209609821,22.7933209609821,65771.8672310312,0.0,1.0
2020-03-05,28.26,28.37,27.97,27.97,58175,23.0378844906064,23.127557784802,22.8014730786363,22.8014730786363,71361.825807849,0.0,1.0
2020-03-06,27.79,27.81,27.64,27.81,59323,22.6547349608617,22.67103919617,22.5324531960496,22.67103919617,72770.048859459,0.0,1.0
2020-03-09,26.09,26.42,26.07,26.15,206639,21.2688749596575,21.5378948422442,21.2525707243492,21.3177876655824,253478.922614665,0.0,1.0
2020-03-10,26.33,26.56,26.07,26.47,89415,21.4645257833569,21.6520244894022,21.2525707243492,21.5786554305149,109683.156933542,0.0,1.0
2020-03-11,25.57,26.39,25.5,25.84,245483,20.8449648416421,21.5134384892818,20.7879000180631,21.0650720183039,301127.891444576,0.0,1.0
2020-03-12,22.79,23.71,22.79,23.71,4786873,18.5786761337905,19.3286709579716,18.5786761337905,19.3286709579716,5871938.06945072,0.0,1.0
2020-03-13,23.18,23.18,22.4,23.12,275020,18.8966087223021,18.8966087223021,18.260743545279,18.8476960163772,337360.194820363,0.0,1.0
2020-03-16,20.47,21.13,19.88,20.5,964166,16.6873848380295,17.2254246032029,16.2064098964351,16.7118411909919,1182718.45538204,0.0,1.0
2020-03-17,20.61,20.72,20.18,20.27,141549,16.8015144851875,16.891187779383,16.4509734260593,16.5243424849466,173634.63826859,0.0,1.0
2020-03-18,18.87,19.67,18.48,19.17,109789,15.3830460133667,16.0352154256981,15.0651134248551,15.627609542991,134675.436074223,0.0,1.0
2020-03-19,18.23,18.49,17.67,18.27,220040,14.8613104835016,15.0732655425093,14.4047918948696,14.8939189541182,269917.59605946,0.0,1.0
2020-03-20,18.56,19.2,18.41,18.41,105924,15.1303303660883,15.6520658959534,15.0080486012761,15.0080486012761,129934.336688794,0.0,1.0
2020-03-23,18.14,18.56,18.04,18.2,421761,14.7879414246143,15.1303303660883,14.7064202480729,14.8368541305392,517363.730374632,0.0,1.0
2020-03-24,19.86,19.86,18.95,18.95,98954,16.1901056611268,16.1901056611268,15.4482629545998,15.4482629545998,121384.411018305,0.0,1.0
2020-03-25,20.87,21.07,20.21,20.21,73298,17.0134695441952,17.176511897278,16.4754297790218,16.4754297790218,89912.8338300594,0.0,1.0
2020-03-26,21.59,21.59,20.68,20.68,76691,17.6004220152934,17.6004220152934,16.8585793087665,16.8585793087665,94074.9425531544,0.0,1.0
2020-03-27,20.81,21.02,20.33,20.33,97463,16.9645568382703,17.1357513090073,16.5732551908715,16.5732551908715,119555.438396397,0.0,1.0
2020-03-30,21.06,21.06,20.59,20.59,89724,17.1683597796239,17.1683597796239,16.7852102498792,16.7852102498792,110062.19954935,0.0,1.0
2020-03-31,21.36,21.39,20.89,20.89,115858,17.4129233092481,17.4373796622106,17.0297737795035,17.0297737795035,142120.127450723,0.0,1.0
2020-04-01,20.4,20.63,20.36,20.36,56429,16.6303200144505,16.8178187204958,16.5977115438339,16.5977115438339,69220.0510272644,0.0,1.0
2020-04-02,20.48,20.68,20.23,20.23,39104,16.6955369556836,16.8585793087665,16.4917340143301,16.4917340143301,47967.9043642481,0.0,1.0
2020-04-03,20.03,20.17,19.88,20.05,90217,16.3286916612472,16.4428213084052,16.2064098964351,16.3449958965555,110666.950389458,0.0,1.0
2020-04-06,20.78,20.88,20.48,20.48,78455,16.9401004853079,17.0216216618493,16.6955369556836,16.6955369556836,96238.7974861158,0.0,1.0
2020-04-07,21.4,21.86,21.37,21.74,47348,17.4455317798647,17.8205291919553,17.4210754269023,17.7227037801056,58080.6141529873,0.0,1.0
2020-04-08,21.76,21.81,21.39,21.39,55588,17.7390080154138,17.7797686036846,17.4373796622106,17.4373796622106,68188.4172411985,0.0,1.0
2020-04-09,22.24,22.37,21.98,21.98,132841,18.1303096628127,18.2362871923165,17.918354603805,17.918354603805,162952.751218573,0.0,1.0
2020-04-13,22.11,22.43,21.95,22.43,321193,18.0243321333088,18.2851998982414,17.8938982508426,18.2851998982414,393999.465693175,0.0,1.0
2020-04-14,22.28,22.38,22.24,22.38,54383,18.1629181334293,18.2444393099707,18.1303096628127,18.2444393099707,66710.2737070604,0.0,1.0
2020-04-15,21.64,21.77,21.62,21.76,167721,17.6411826035641,17.747160133068,17.6248783682559,17.7390080154138,205739.179824981,0.0,1.0
2020-04-16,21.58,21.6,21.45,21.6,144457,17.5922698976393,17.6085741329476,17.4862923681354,17.6085741329476,177201.809552633,0.0,1.0
2020-04-17,22.11,22.11,21.92,22.02,73518,18.0243321333088,18.0243321333088,17.8694418978801,17.9509630744215,90182.7023591139,0.0,1.0
2020-04-20,21.81,22.03,21.74,21.78,88725,17.7797686036846,17.9591151920757,17.7227037801056,17.7553122507221,108836.751092417,0.0,1.0
2020-04-21,21.17,21.43,21.17,21.26,168434,17.2580330738194,17.4699881328271,17.2580330738194,17.3314021327067,206613.799194143,0.0,1.0
2020-04-22,21.44,21.54,21.35,21.35,64275,17.4781402504813,17.5596614270227,17.404771191594,17.404771191594,78844.5441134421,0.0,1.0
2020-04-23,21.61,22.25,21.55,22.25,110643,17.6167262506017,18.1384617804668,17.5678135446769,18.1384617804668,135723.016637006,0.0,1.0
2020-04-24,21.54,21.6,21.33,21.47,110862,17.5596614270227,17.6085741329476,17.3884669562857,17.5025966034437,135991.658490928,0.0,1.0
2020-04-27,21.97,22.09,21.58,21.58,113484,17.9102024861508,18.0080278980005,17.5922698976393,17.5922698976393,139208.000687202,0.0,1.0
2020-04-28,22.04,22.38,22.04,22.06,55981,17.9672673097298,18.2444393099707,17.9672673097298,17.9835715450381,68670.5005680997,0.0,1.0
2020-04-29,22.56,22.59,22.1,22.1,75482,18.3911774277452,18.4156337807077,18.0161800156547,18.0161800156547,92591.8923184885,0.0,1.0
2020-04-30,22.44,22.55,22.22,22.22,58441,18.2933520158955,18.3830253100911,18.1140054275044,18.1140054275044,71688.1213929783,0.0,1.0
2020-05-01,21.86,22.05,21.7,21.94,50218,17.8205291919553,17.975419427384,17.690095309489,17.8857461331884,61601.1717820121,0.0,1.0
2020-05-04,21.8,21.85,21.51,21.51,78935,17.7716164860304,17.8123770743011,17.5352050740603,17.5352050740603,96827.6015495069,0.0,1.0
2020-05-05,21.94,22.13,21.89,21.89,63461,17.8857461331884,18.0406363686171,17.8449855449177,17.8449855449177,77846.0305559417,0.0,1.0
2020-05-06,21.77,22.05,21.77,21.85,43032,17.747160133068,17.975419427384,17.747160133068,17.8123770743011,52786.2842829971,0.0,1.0
2020-05-07,22.11,22.2,21.89,21.89,110151,18.0243321333088,18.0977011921961,17.8449855449177,17.8449855449177,135119.492472031,0.0,1.0
2020-05-08,22.56,22.57,22.22,22.22,53271,18.3911774277452,18.3993295453994,18.1140054275044,18.1140054275044,65346.2109602051,0.0,1.0
2020-05-11,22.55,22.62,22.28,22.28,46479,18.3830253100911,18.4400901336701,18.1629181334293,18.1629181334293,57014.6334632233,0.0,1.0
2020-05-12,21.96,22.38,21.96,22.38,46693,17.9020503684967,18.2444393099707,17.9020503684967,18.2444393099707,57277.141941485,0.0,1.0
2020-05-13,21.7,21.88,21.61,21.78,56969,17.690095309489,17.8368334272636,17.6167262506017,17.7553122507221,69882.4555985793,0.0,1.0
2020-05-14,21.62,21.62,21.13,21.17,169334,17.6248783682559,17.6248783682559,17.2254246032029,17.2580330738194,207717.806813,0.0,1.0
2020-05-15,21.28,21.39,21.18,21.21,45206,17.347706368015,17.4373796622106,17.2661851914736,17.290641544436,55453.0760201053,0.0,1.0
2020-05-18,22.1,22.14,21.72,21.72,55601,18.0161800156547,18.0487884862713,17.7063995447973,17.7063995447973,68204.3640179151,0.0,1.0
2020-05-19,21.99,22.14,21.99,21.99,57774,17.9265067214591,18.0487884862713,17.9265067214591,17.9265067214591,70869.9290798912,0.0,1.0
2020-05-20,22.23,22.31,22.14,22.14,32304,18.1221575451585,18.1873744863917,18.0487884862713,18.0487884862713,39626.5134662099,0.0,1.0
2020-05-21,22.02,22.14,21.91,21.97,41116,17.9509630744215,18.0487884862713,17.861289780226,17.9102024861508,50435.9747299618,0.0,1.0
2020-05-22,21.78,21.79,21.69,21.71,32998,17.7553122507221,17.7634643683763,17.6819431918349,17.6982474271431,40477.8260078626,0.0,1.0
2020-05-26,22.54,22.66,22.45,22.45,62652,18.374873192437,18.4726986042867,18.3015041335497,18.3015041335497,76853.6503741013,0.0,1.0
2020-05-27,22.63,22.66,22.44,22.6,49177,18.4482422513242,18.4726986042867,18.2933520158955,18.4237858983618,60324.2029695333,0.0,1.0
2020-05-28,22.73,22.89,22.56,22.56,48050,18.5297634278657,18.6601973103319,18.3911774277452,18.3911774277452,58941.7400956964,0.0,1.0
2020-05-29,22.91,22.91,22.67,22.79,43329,18.6765015456402,18.6765015456402,18.4808507219408,18.5786761337905,53150.6067972203,0.0,1.0
2020-06-01,23.32,23.34,22.99,22.99,35282,19.0107383694601,19.0270426047683,18.7417184868734,18.7417184868734,43279.5520094976,0.0,1.0
2020-06-02,23.84,23.93,23.72,23.72,39350,19.4346484874755,19.5080175463627,19.3368230756258,19.3368230756258,48269.6664467358,0.0,1.0
2020-06-03,24.38,24.43,24.11,24.11,31621,19.8748628407992,19.9156234290699,19.6547556641373,19.6547556641373,38788.6943510097,0.0,1.0
2020-06-04,24.21,24.34,24.09,24.09,43799,19.7362768406787,19.8422543701826,19.638451428829,19.638451428829,53727.1441092907,0.0,1.0
2020-06-05,24.84,24.97,24.65,24.65,43221,20.2498602528897,20.3558377823936,20.094970017461,20.094970017461,53018.1258829573,0.0,1.0
2020-06-08,25.19,25.19,24.82,24.82,39565,20.5351843707847,20.5351843707847,20.2335560175814,20.2335560175814,48533.4016001297,0.0,1.0
2020-06-09,24.99,24.99,24.72,24.72,56432,20.3721420177018,20.3721420177018,20.15203484104,20.15203484104,69223.7310526608,0.0,1.0
2020-06-10,24.8,24.86,24.67,24.86,40877,20.2172517822731,20.266164488198,20.1112742527693,20.266164488198,50142.7993733983,0.0,1.0
2020-06-11,23.45,24.06,23.45,23.93,60010,19.1167158989639,19.6139950758666,19.1167158989639,19.5080175463627,73612.7746751873,0.0,1.0
2020-06-12,24.0,24.16,23.67,24.02,70000,19.5650823699417,19.695516252408,19.296062487355,19.58138660525,85867.2592445112,0.0,1.0
2020-06-15,23.85,23.91,23.35,23.38,46106,19.4428006051296,19.4917133110545,19.0351947224225,19.0596510753849,56557.0836389632,0.0,1.0
2020-06-16,24.18,24.41,24.09,24.29,61327,19.7118204877163,19.8993191937616,19.638451428829,19.8014937819119,75228.3058241161,0.0,1.0
2020-06-17,24.27,24.46,24.27,24.33,45605,19.7851895466036,19.9400797820323,19.7851895466036,19.8341022525284,55942.5193977989,0.0,1.0
2020-06-18,24.21,24.32,24.03,24.03,98886,19.7362768406787,19.8259501348743,19.5895387229042,19.5895387229042,121300.997109325,0.0,1.0
2020-06-19,23.58,23.95,23.57,23.88,36915,19.5127376224845,19.8189171356448,19.5044625005072,19.7609912818036,44609.6143370972,0.35579,1.0
2020-06-22,23.78,23.8,23.59,23.65,458660,19.6782400620306,19.6947903059852,19.5210127444618,19.5706634763256,554263.733220994,0.0,1.0
2020-06-23,23.67,23.85,23.67,23.79,121805,19.5872137202802,19.7361659158717,19.5872137202802,19.6865151840079,147194.204912099,0.0,1.0
2020-06-24,23.2,23.41,23.11,23.41,217114,19.1982829873469,19.3720605488703,19.1238068895512,19.3720605488703,262369.546449533,0.0,1.0
2020-06-25,23.26,23.26,22.99,22.99,69524,19.2479337192107,19.2479337192107,19.0245054258235,19.0245054258235,84015.679999251,0.0,1.0
2020-06-26,22.99,23.14,22.94,23.08,66980,19.0245054258235,19.1486322554831,18.983129815937,19.0989815236193,80941.405073785,0.0,1.0
2020-06-29,22.985,23.0,22.81,22.89,40143,19.0203678648349,19.0327805478008,18.875553230232,18.9417542060505,48510.4631812025,0.0,1.0
2020-06-30,22.96,23.07,22.89,22.89,43546,18.9996800598916,19.090706401642,18.9417542060505,18.9417542060505,52622.7892705739,0.0,1.0
2020-07-01,23.28,23.34,23.04,23.04,33800,19.2644839631654,19.3141346950292,19.06588103571,19.06588103571,40845.3193713634,0.0,1.0
2020-07-02,23.66,23.84,23.64,23.64,26388,19.5789385983029,19.7278907938944,19.5623883543483,19.5623883543483,31888.3517033001,0.0,1.0
2020-07-06,24.04,24.09,23.88,23.91,44500,19.8933932334405,19.934768843327,19.7609912818036,19.7858166477356,53775.6423676236,0.0,1.0
2020-07-07,23.61,23.76,23.6,23.76,32800,19.5375629884164,19.661689818076,19.5292878664391,19.661689818076,39636.8779698439,0.0,1.0
2020-07-08,23.65,23.68,23.5,23.6,32912,19.5706634763256,19.5954888422575,19.4465366466661,19.5292878664391,39772.2234068142,0.0,1.0
2020-07-09,23.29,23.53,23.16,23.53,36600,19.2727590851427,19.471362012598,19.1651824994377,19.471362012598,44228.9552956184,0.0,1.0
2020-07-10,23.41,23.41,23.21,23.21,31600,19.3720605488703,19.3720605488703,19.2065581093242,19.2065581093242,38186.7482880204,0.0,1.0
2020-07-13,23.23,23.56,23.19,23.4,52033,19.2231083532788,19.4961873785299,19.1900078653696,19.363785426893,62878.8314452711,0.0,1.0
2020-07-14,23.46,23.47,23.2,23.2,36800,19.4134361587568,19.4217112807341,19.1982829873469,19.1982829873469,44470.6435759225,0.0,1.0
2020-07-15,23.53,23.61,23.48,23.57,32456,19.471362012598,19.5375629884164,19.4299864027114,19.5044625005072,39221.1741277211,0.0,1.0
2020-07-16,23.32,23.45,23.3,23.3,46701,19.2975844510746,19.4051610367795,19.28103420712,19.28103420712,56435.4218923682,0.0,1.0
2020-07-17,23.35,23.35,23.22,23.23,45740,19.3224098170065,19.3224098170065,19.2148332313015,19.2231083532788,55274.1097055079,0.0,1.0
2020-07-20,23.38,23.42,23.24,23.24,30710,19.3472351829384,19.3803356708476,19.2313834752561,19.2313834752561,37111.2354406679,0.0,1.0
2020-07-21,23.47,23.6,23.41,23.41,37476,19.4217112807341,19.5292878664391,19.3720605488703,19.3720605488703,45287.5499633498,0.0,1.0
2020-07-22,23.59,23.61,23.36,23.36,37679,19.5210127444618,19.5375629884164,19.3306849389838,19.3306849389838,45532.8635678582,0.0,1.0
2020-07-23,23.4,23.5033,23.37,23.44,59818,19.363785426893,19.4492674369186,19.3389600609611,19.3968859148022,72286.5477561013,0.0,1.0
2020-07-24,23.31,23.41,23.14,23.14,47658,19.2893093290973,19.3720605488703,19.1486322554831,19.1486322554831,57591.9003136225,0.0,1.0
2020-07-27,23.42,23.45,23.31,23.33,49661,19.3803356708476,19.4051610367795,19.2893093290973,19.3058595730519,60012.4084408665,0.0,1.0
2020-07-28,23.37,23.52,23.26,23.26,41305,19.3389600609611,19.4630868906207,19.2479337192107,19.2479337192107,49914.6720897684,0.0,1.0
2020-07-29,23.79,23.8416,23.49,23.49,31231,19.6865151840079,19.7292148134108,19.4382615246888,19.4382615246888,37740.8334108596,0.0,1.0
2020-07-30,23.58,23.58,23.22,23.29,29404,19.5127376224845,19.5127376224845,19.2148332313015,19.2727590851427,35533.0109702832,0.0,1.0
2020-07-31,23.3466,23.54,23.27,23.46,50724,19.3195962755342,19.4796371345753,19.256208841188,19.4134361587568,61296.9816506818,0.0,1.0
2020-08-03,23.43,23.5,23.27,23.27,49383,19.3886107928249,19.4465366466661,19.256208841188,19.256208841188,59676.461731244,0.0,1.0
2020-08-04,23.68,23.77,23.34,23.34,49829,19.5954888422575,19.6699649400533,19.3141346950292,19.3141346950292,60215.4265963218,0.0,1.0
2020-08-05,23.92,24.0935,23.81,23.81,33187,19.7940917697129,19.9376651360191,19.7030654279625,19.7030654279625,40104.5447922319,0.0,1.0
2020-08-06,23.88,23.91,23.7,23.7,31717,19.7609912818036,19.7858166477356,19.6120390862121,19.6120390862121,38328.1359319982,0.0,1.0
2020-08-07,23.75,23.76,23.64,23.65,35507,19.6534146960987,19.661689818076,19.5623883543483,19.5706634763256,42908.1288437575,0.0,1.0
2020-08-10,23.84,23.8699,23.66,23.66,32954,19.7278907938944,19.7526334086066,19.5789385983029,19.5789385983029,39822.977945678,0.0,1.0
2020-08-11,23.97,24.21,23.945,24.12,36539,19.8354673795994,20.0340703070547,19.8147795746561,19.9595942092589,44155.2403701258,0.0,1.0
2020-08-12,24.22,24.3,24.07,24.07,31886,20.042345429032,20.1085464048504,19.9182185993724,19.9182185993724,38532.362528855,0.0,1.0
2020-08-13,24.1377,24.2407,24.1077,24.17,33151,19.9742411751588,20.059474931525,19.9494158092269,20.0009698191455,40061.0409017772,0.0,1.0
2020-08-14,24.11,24.15,23.95,23.95,39098,19.9513190872816,19.9844195751909,19.8189171356448,19.8189171356448,47247.6419166146,0.0,1.0
2020-08-17,24.235,24.26,24.11,24.11,40658,20.054758111998,20.0754459169412,19.9513190872816,19.9513190872816,49132.810502985,0.0,1.0
2020-08-18,24.26,24.34,24.151,24.21,41585,20.0754459169412,20.1416468927597,19.9852470873886,20.0340703070547,50253.0356821939,0.0,1.0
2020-08-19,23.9252,24.1241,23.89,24.08,24838,19.7983948331411,19.9629870092696,19.7692664037809,19.9264937213497,30015.2675309445,0.0,1.0
2020-08-20,24.25,24.26,23.88,23.88,68907,20.0671707949639,20.0754459169412,19.7609912818036,19.7609912818036,83270.0716545133,0.0,1.0
2020-08-21,24.34,24.34,24.13,24.13,57915,20.1416468927597,20.1416468927597,19.9678693312363,19.9678693312363,69986.8837690093,0.0,1.0
2020-08-24,24.39,24.39,24.31,24.35,36805,20.1830225026462,20.1830225026462,20.1168215268277,20.149922014737,44476.68578293,0.0,1.0
2020-08-25,24.3822,24.4,24.25,24.34,35306,20.1765679075039,20.1912976246235,20.0671707949639,20.1416468927597,42665.2321220521,0.0,1.0
2020-08-26,24.52,24.57,24.42,24.42,36779,20.2905990883511,20.3319746982377,20.2078478685781,20.2078478685781,44445.2663064906,0.0,1.0
2020-08-27,24.27,24.4,24.2528,24.4,55907,20.0837210389185,20.1912976246235,20.0694878291176,20.1912976246235,67560.3334347581,0.0,1.0
2020-08-28,24.66,24.66,24.39,24.39,37003,20.4064507960334,20.4064507960334,20.1830225026462,20.1830225026462,44715.9571804309,0.0,1.0
2020-08-31,24.46,24.55,24.46,24.5,44612,20.2409483564873,20.3154244542831,20.2409483564873,20.2740488443965,53910.9878045938,0.0,1.0
2020-09-01,24.43,24.5,24.35,24.36,59362,20.2161229905554,20.2740488443965,20.149922014737,20.1581971367143,71735.4984770083,0.0,1.0
2020-09-02,24.7,24.72,24.5,24.51,36413,20.4395512839426,20.4561015278972,20.2740488443965,20.2823239663738,44002.9767535344,0.0,1.0
2020-09-03,24.36,24.62,24.27,24.58,33221,20.1581971367143,20.3733503081242,20.0837210389185,20.340249820215,40145.6317998836,0.0,1.0
2020-09-04,24.2,24.3513,23.91,24.18,39111,20.0257951850774,20.150997780594,19.7858166477356,20.0092449411228,47263.3516548343,0.0,1.0
2020-09-08,24.11,24.26,24.03,24.25,57908,19.9513190872816,20.0754459169412,19.8851181114632,20.0671707949639,69978.424679199,0.0,1.0
2020-09-09,24.4,24.54,24.31,24.31,49719,20.1912976246235,20.3071493323057,20.1168215268277,20.1168215268277,60082.4980421545,0.0,1.0
2020-09-10,24.16,24.4199,24.13,24.36,68175,19.9926946971682,20.2077651173583,19.9678693312363,20.1581971367143,82385.4925486007,0.0,1.0
2020-09-11,24.22,24.31,24.14,24.19,73207,20.042345429032,20.1168215268277,19.9761444532136,20.0175200631001,88466.3696810476,0.0,1.0
2020-09-14,24.35,24.42,24.26,24.26,40273,20.149922014737,20.2078478685781,20.0754459169412,20.0754459169412,48667.5605634,0.0,1.0
2020-09-15,24.59,24.7,24.54,24.57,82425,20.3485249421923,20.4395512839426,20.3071493323057,20.3319746982377,99605.7825202555,0.0,1.0
2020-09-16,24.73,24.87,24.73,24.75,28127,20.4643766498745,20.5802283575568,20.4643766498745,20.4809268938291,33989.8313005427,0.0,1.0
2020-09-17,24.79,24.8187,24.6,24.6,31792,20.5140273817384,20.5377769818132,20.3568000641696,20.3568000641696,38418.769037112,0.0,1.0
2020-09-18,24.45,24.65,24.44,24.65,19080,20.23267323451,20.3981756740561,20.2243981125327,20.3981756740561,23057.0619409946,0.0,1.0
2020-09-21,23.92,23.92,23.72,23.72,28313,19.7940917697129,19.7940917697129,19.6285893301668,19.6285893301668,34214.6014012252,0.0,1.0
2020-09-22,23.86,23.9025,23.72,23.82,27342,19.744441037849,19.7796103062526,19.6285893301668,19.7113405499398,33041.2048003498,0.0,1.0
2020-09-23,23.43,23.7727,23.43,23.73,30679,19.3886107928249,19.6721992229872,19.3886107928249,19.6368644521441,37073.7737572208,0.0,1.0
2020-09-24,23.53,23.653,23.44,23.44,34771,19.471362012598,19.5731460129188,19.3968859148022,19.3968859148022,42018.715972239,0.0,1.0
2020-09-25,23.58,23.6015,23.33,23.33,47860,19.5127376224845,19.5305291347357,19.3058595730519,19.3058595730519,57836.0054767295,0.0,1.0
2020-09-28,23.937,23.98,23.83,23.83,37423,19.8081594770743,19.8437425015767,19.7196156719171,19.7196156719171,45223.5025690691,0.0,1.0
2020-09-29,23.8,23.8699,23.74,23.75,34465,19.6947903059852,19.7526334086066,19.6451395741214,19.6534146960987,41648.9329033741,0.0,1.0
2020-09-30,23.96,24.09,23.82,23.82,48301,19.8271922576221,19.934768843327,19.7113405499398,19.7113405499398,58368.9281347996,0.0,1.0
2020-10-01,24.22,24.22,24.03,24.03,65758,20.042345429032,20.042345429032,19.8851181114632,19.8851181114632,79464.6896811279,0.0,1.0
2020-10-02,24.2,24.23,23.83,23.83,71397,20.0257951850774,20.0506205510093,19.7196156719171,19.7196156719171,86279.0907442971,0.0,1.0
2020-10-05,24.42,24.43,24.31,24.32,53871,20.2078478685781,20.2161229905554,20.1168215268277,20.125096648805,65099.946741264,0.0,1.0
2020-10-06,24.3,24.4849,24.26,24.37,57926,20.1085464048504,20.2615534102108,20.0754459169412,20.1664722586916,70000.1766244263,0.0,1.0
2020-10-07,24.3399,24.3561,24.27,24.35,27375,20.1415641415399,20.1549698391431,20.0837210389185,20.149922014737,33081.0833665999,0.0,1.0
2020-10-08,24.42,24.46,24.35,24.35,30415,20.2078478685781,20.2409483564873,20.149922014737,20.149922014737,36754.7452272196,0.0,1.0
2020-10-09,24.46,24.55,24.35,24.35,31957,20.2409483564873,20.3154244542831,20.149922014737,20.149922014737,38618.1618683629,0.0,1.0
2020-10-12,24.575,24.59,24.46,24.46,25510,20.3361122592263,20.3485249421923,20.2409483564873,20.2409483564873,30827.3401527658,0.0,1.0
2020-10-13,24.46,24.46,24.37,24.41,25301,20.2409483564873,20.2409483564873,20.1664722586916,20.1995727466008,30574.7758998482,0.0,1.0
2020-10-14,24.3199,24.4427,24.26,24.26,40653,20.1250138975853,20.2266323954666,20.0754459169412,20.0754459169412,49126.7682959775,0.0,1.0
2020-10-15,24.22,24.231,23.89,23.89,31521,20.042345429032,20.051448063207,19.7692664037809,19.7692664037809,38091.2814173003,0.0,1.0
2020-10-16,24.0,24.0599,23.94,23.94,29587,19.8602927455313,19.9098607261753,19.8106420136675,19.8106420136675,35754.1557467613,0.0,1.0
2020-10-19,24.006,24.185,23.97,24.14,45295,19.8652578187177,20.0133825021114,19.8354673795994,19.9761444532136,54736.3532818316,0.0,1.0
2020-10-20,24.12,24.24,24.0701,24.1,43522,19.9595942092589,20.0588956729866,19.9183013505922,19.9430439653043,52593.7866769375,0.0,1.0
2020-10-21,24.08,24.17,24.04,24.04,26401,19.9264937213497,20.0009698191455,19.8933932334405,19.8933932334405,31904.0614415198,0.0,1.0
2020-10-22,24.1,24.18,24.02,24.06,26549,19.9430439653043,20.0092449411228,19.8768429894859,19.9099434773951,32082.9107689448,0.0,1.0
2020-10-23,24.22,24.22,24.105,24.14,28534,20.042345429032,20.042345429032,19.947181526293,19.9761444532136,34481.6669509612,0.0,1.0
2020-10-26,23.8365,23.95,23.71,23.91,45666,19.7249945012024,19.8189171356448,19.6203142081895,19.7858166477356,55184.6850417954,0.0,1.0
2020-10-27,23.68,23.7645,23.6635,23.76,30282,19.5954888422575,19.6654136229658,19.581834890995,19.661689818076,36594.0225208176,0.0,1.0
2020-10-28,22.94,23.16,22.915,23.11,62765,18.983129815937,19.1651824994377,18.9624420109937,19.1238068895512,75847.8245663796,0.0,1.0
2020-10-29,23.22,23.23,22.963,23.0435,40864,19.2148332313015,19.2231083532788,19.0021625964848,19.0687773284021,49381.7494316983,0.0,1.0
2020-10-30,23.11,23.1683,23.0101,23.05,34748,19.1238068895512,19.1720508506789,19.0411384209979,19.0741561576873,41990.9218200041,0.0,1.0
2020-11-02,23.36,23.36,23.21,23.23,41123,19.3306849389838,19.3306849389838,19.2065581093242,19.2231083532788,49694.7357546918,0.0,1.0
2020-11-03,23.8122,23.84,23.64,23.65,40182,19.7048859547975,19.7278907938944,19.5623883543483,19.5706634763256,48557.5923958618,0.0,1.0
2020-11-04,24.19,24.31,23.85,23.85,36637,20.0175200631001,20.1168215268277,19.7361659158717,19.7361659158717,44273.6676274747,0.0,1.0
2020-11-05,24.75,25.05,24.65,24.65,44807,20.4809268938291,20.7291805531483,20.3981756740561,20.3981756740561,54146.6338778902,0.0,1.0
2020-11-06,24.796,24.8116,24.69,24.69,33035,20.5189924549247,20.5319016452093,20.4312761619653,20.4312761619653,39920.8616992011,0.0,1.0
2020-11-09,25.39,25.7931,25.39,25.59,51679,21.0105347003766,21.3441048672818,21.0105347003766,21.1760371399227,62451.0431891332,0.0,1.0
2020-11-10,25.86,26.0,25.84,25.9,43133,21.39946543331,21.5153171409922,21.3829151893554,21.4325659212192,52123.7029717462,0.0,1.0
2020-11-11,26.26,26.29,26.14,26.14,46451,21.7304703124022,21.7552956783341,21.6311688486745,21.6311688486745,56133.3115419883,0.0,1.0
2020-11-12,25.76,25.94,25.7101,25.93,50062,21.3167142135369,21.4656664091284,21.2754213548702,21.4573912871511,60496.9934428758,0.0,1.0
2020-11-13,25.95,25.97,25.67,25.67,32547,21.4739415311057,21.4904917750603,21.2422381157412,21.2422381157412,39331.1422952595,0.0,1.0
2020-11-16,26.1849,26.25,26.101,26.25,34112,21.6683241463526,21.7221951904249,21.598895872963,21.7221951904249,41222.3530886377,0.0,1.0
2020-11-17,26.32,26.4,26.27,26.27,41814,21.780121044266,21.8463220200844,21.7387454343795,21.7387454343795,50529.7687631418,0.0,1.0
2020-11-18,26.21,26.5,26.21,26.49,34557,21.6890947025156,21.9290732398575,21.6890947025156,21.9207981178802,41760.109512314,0.0,1.0
2020-11-19,26.32,26.32,26.17,26.18,36980,21.780121044266,21.780121044266,21.6559942146064,21.6642693365837,44688.1630281959,0.0,1.0
2020-11-20,26.28,26.39,26.26,26.39,55263,21.7470205563568,21.8380468981071,21.7304703124022,21.8380468981071,66782.0971721793,0.0,1.0
2020-11-23,26.12,26.29,26.1,26.29,42723,21.6146186047199,21.7552956783341,21.5980683607653,21.7552956783341,51628.2419971232,0.0,1.0
2020-11-24,26.45,26.46,26.25,26.25,51130,21.8876976299709,21.8959727519482,21.7221951904249,21.7221951904249,61787.6088596989,0.0,1.0
2020-11-25,26.49,26.56,26.32,26.32,42764,21.9207981178802,21.9787239717213,21.780121044266,21.780121044266,51677.7880945854,0.0,1.0
2020-11-27,26.61,26.6657,26.52,26.52,26731,22.0200995816078,22.0661920110214,21.9456234838121,21.9456234838121,32302.8471040213,0.0,1.0
2020-11-30,26.19,26.5,26.19,26.5,41350,21.672544458561,21.9290732398575,21.672544458561,21.9290732398575,49969.0519528368,0.0,1.0
2020-12-01,26.6942,26.71,26.58,26.64,43937,22.0897761086567,22.1028508013809,21.9952742156759,22.0449249475397,53095.2898585681,0.0,1.0
2020-12-02,26.59,26.62,26.52,26.52,37940,22.0035493376532,22.0283747035851,21.9456234838121,21.9456234838121,45848.2667736548,0.0,1.0
2020-12-03,26.74,26.83,26.65,26.65,53870,22.1276761673128,22.2021522651085,22.053200069517,22.053200069517,65098.7382998625,0.0,1.0
2020-12-04,26.845,26.88,26.82,26.84,33157,22.2145649480745,22.243527874995,22.1938771431312,22.2104273870858,40068.2915501864,0.0,1.0
2020-12-07,26.69,26.82,26.69,26.69,50566,22.0863005574263,22.1938771431312,22.0863005574263,22.0863005574263,61106.0479092416,0.0,1.0
2020-12-08,26.68,26.74,26.62,26.62,50296,22.078025435449,22.1276761673128,22.0283747035851,22.0283747035851,60779.7687308312,0.0,1.0
2020-12-09,26.61,26.67,26.41,26.67,196284,22.0200995816078,22.0697503134717,21.8545971420617,22.0697503134717,237197.71205588,0.0,1.0
2020-12-10,26.85,26.85,26.61,26.61,33530,22.2187025090631,22.2187025090631,22.0200995816078,22.0200995816078,40519.0401929533,0.0,1.0
2020-12-11,26.71,26.7795,26.6,26.6,41146,22.1028508013809,22.1603628991231,22.0118244596305,22.0118244596305,49722.5299069267,0.0,1.0
2020-12-14,26.84,26.9951,26.805,26.95,44767,22.2104273870858,22.3387745289538,22.1814644601653,22.3014537288362,54098.2962218294,0.0,1.0
2020-12-15,27.08,27.09,26.87,26.92,47889,22.4090303145411,22.4173054365184,22.2352527530177,22.2766283629043,57871.0502773737,0.0,1.0
2020-12-16,27.1689,27.19,27.11,27.13,68392,22.4825961489194,22.5000566562915,22.4338556804731,22.4504059244277,82647.7243327306,0.0,1.0
2020-12-17,27.29,27.37,27.28,27.29,43155,22.5828078760645,22.649008851883,22.5745327540872,22.5828078760645,52150.2886825798,0.0,1.0
2020-12-18,26.4,26.65,26.4,26.65,49770,22.2969520624805,22.5080974418601,22.2969520624805,22.5080974418601,58928.5924066263,0.54456,1.0
2020-12-21,25.94,26.05,25.79,25.82,79903,21.9084445644222,22.0013485313492,21.7817573367944,21.80709478232,94606.616818699,0.0,1.0
2020-12-22,26.05,26.05,25.96,26.02,44087,22.0013485313492,22.0013485313492,21.9253361947725,21.9760110858236,52199.8162232455,0.0,1.0
2020-12-23,26.32,26.37,26.24,26.24,99080,22.2293855410791,22.271614616955,22.1618190196776,22.1618190196776,117312.53638032,0.0,1.0
2020-12-24,26.4455,26.45,26.26,26.26,64924,22.3353805215276,22.3391811383564,22.178710650028,22.178710650028,76871.2062167532,0.0,1.0
2020-12-28,26.48,26.58,26.41,26.43,41385,22.364518583882,22.4489767356338,22.3053978776557,22.3222895080061,49000.5986889336,0.0,1.0
2020-12-29,26.77,26.84,26.73,26.75,43719,22.6094472239623,22.6685679301885,22.5756639632615,22.5925555936119,51764.0974768995,0.0,1.0
2020-12-30,26.86,26.94,26.8,26.8,54309,22.6854595605389,22.7530260819404,22.6347846694878,22.6347846694878,64302.8516176706,0.0,1.0
2020-12-31,26.73,26.805,26.661,26.75,49301,22.5756639632615,22.6390075770754,22.5173878385528,22.5925555936119,58373.2878087017,0.0,1.0
2021-01-04,26.51,26.86,26.49,26.85,80369,22.3898560294075,22.6854595605389,22.3729643990572,22.6770137453637,95158.3693616266,0.0,1.0
2021-01-05,26.8919,26.93,26.68,26.68,91437,22.7124017109477,22.7445802667652,22.5334348873856,22.5334348873856,108263.084265314,0.0,1.0
2021-01-06,26.83,26.9899,26.72,26.72,72048,22.6601221150134,22.7951706996645,22.5672181480863,22.5672181480863,85306.1528172112,0.0,1.0
2021-01-07,26.661,26.68,26.54,26.65,84105,22.5173878385528,22.5334348873856,22.4151934749331,22.5080974418601,99581.8618517038,0.0,1.0
2021-01-08,26.84,26.84,26.6101,26.7,53214,22.6685679301885,22.6685679301885,22.4743986393111,22.550326517736,63006.351543625,0.0,1.0
2021-01-11,26.52,26.55,26.38,26.48,49991,22.3983018445827,22.4236392901083,22.2800604321302,22.364518583882,59190.2604581004,0.0,1.0
2021-01-12,26.5,26.5,26.39,26.42,67401,22.3814102142323,22.3814102142323,22.2885062473053,22.3138436928309,79804.0196262613,0.0,1.0
2021-01-13,26.57,26.6,26.43,26.43,62698,22.4405309204586,22.4658683659842,22.3222895080061,22.3222895080061,74235.5814086931,0.0,1.0
2021-01-14,26.79,26.8,26.62,26.62,44553,22.6263388543126,22.6347846694878,22.4827599963345,22.4827599963345,52751.5687661729,0.0,1.0
2021-01-15,26.47,26.55,26.39,26.39,64197,22.3560727687068,22.4236392901083,22.2885062473053,22.2885062473053,76010.4248890534,0.0,1.0
2021-01-19,26.7649,26.8,26.73,26.75,63980,22.6051398582229,22.6347846694878,22.5756639632615,22.5925555936119,75753.4929109092,0.0,1.0
2021-01-20,26.98,26.98,26.75,26.75,58114,22.7868093426411,22.7868093426411,22.5925555936119,22.5925555936119,68808.0413726879,0.0,1.0
2021-01-21,26.7,26.79,26.47,26.79,61855,22.550326517736,22.6263388543126,22.3560727687068,22.6263388543126,73237.4539544277,0.0,1.0
2021-01-22,26.5499,26.58,26.42,26.42,53805,22.4235548319565,22.4489767356338,22.3138436928309,22.3138436928309,63706.1063781099,0.0,1.0
2021-01-25,26.5,26.5,26.3,26.33,70395,22.3814102142323,22.3814102142323,22.2124939107287,22.2378313562543,83348.9705136521,0.0,1.0
2021-01-26,26.635,26.66,26.5215,26.58,56145,22.4954287190973,22.5165432570353,22.399568716859,22.4489767356338,66476.7092760706,0.0,1.0
2021-01-27,26.26,26.51,26.26,26.34,103781,22.178710650028,22.3898560294075,22.178710650028,22.2462771714294,122878.606561223,0.0,1.0
2021-01-28,26.5288,26.6,26.3,26.33,63954,22.4057341619369,22.4658683659842,22.2124939107287,22.2378313562543,75722.7084342651,0.0,1.0
2021-01-29,26.2531,26.42,26.16,26.4,52886,22.1728830375571,22.3138436928309,22.0942524982762,22.2969520624805,62617.9935305774,0.0,1.0
2021-02-01,26.36,26.43,26.2209,26.34,70190,22.2631688017798,22.3222895080061,22.145687512693,22.2462771714294,83106.2467554973,0.0,1.0
2021-02-02,26.56,26.56,26.31,26.31,53813,22.4320851052834,22.4320851052834,22.2209397259039,22.2209397259039,63715.5785247696,0.0,1.0
2021-02-03,26.63,26.68,26.57,26.57,42556,22.4912058115097,22.5334348873856,22.4405309204586,22.4405309204586,50387.0841562465,0.0,1.0
2021-02-04,26.56,26.58,26.44,26.52,40085,22.4320851052834,22.4489767356338,22.3307353231813,22.3983018445827,47461.3748567333,0.0,1.0
2021-02-05,26.77,26.77,26.56,26.56,57228,22.6094472239623,22.6094472239623,22.4320851052834,22.4320851052834,67759.0011301266,0.0,1.0
2021-02-08,26.864,26.95,26.835,26.95,75244,22.688837886609,22.7614718971155,22.6643450226009,22.7614718971155,89090.2754077593,0.0,1.0
2021-02-09,26.9,26.96,26.74,26.74,64965,22.7192428212396,22.7699177122907,22.5841097784367,22.5841097784367,76919.7509683842,0.0,1.0
2021-02-10,26.9218,27.02,26.87,26.94,69239,22.7376546983215,22.8205926033418,22.6939053757141,22.7530260819404,81980.2453213261,0.0,1.0
2021-02-11,27.016,27.09,26.9858,27.0,40979,22.8172142772717,22.8797133095681,22.7917079154427,22.8037009729914,48519.8872459542,0.0,1.0
2021-02-12,27.1583,27.16,26.89,26.89,44101,22.9373982272146,22.9388340157944,22.7107970060644,22.7107970060644,52216.3924799,0.0,1.0
2021-02-16,27.21,27.3599,27.21,27.25,85935,22.9810630916703,23.1076658611462,22.9810630916703,23.014846352371,101748.615400109,0.0,1.0
2021-02-17,27.04,27.09,26.94,26.94,63028,22.8374842336922,22.8797133095681,22.7530260819404,22.7530260819404,74626.3074584054,0.0,1.0
2021-02-18,26.81,26.88,26.69,26.74,92295,22.643230484663,22.7023511908893,22.5418807025608,22.5841097784367,109278.971994566,0.0,1.0
2021-02-19,26.99,27.08,26.9,26.9,51251,22.7952551578163,22.8712674943929,22.7192428212396,22.7192428212396,60682.1235570022,0.0,1.0
2021-02-22,27.09,27.2182,26.93,26.93,45450,22.8797133095681,22.9879886601139,22.7445802667652,22.7445802667652,53813.633210391,0.0,1.0
2021-02-23,27.418,27.45,27.11,27.16,61605,23.1567360473141,23.1837626558746,22.8966049399184,22.9388340157944,72941.4493713121,0.0,1.0
2021-02-24,27.52,27.525,27.277,27.3,60533,23.2428833621009,23.2471062696885,23.037650053344,23.0570754282469,71672.1817189132,0.0,1.0
2021-02-25,27.1749,27.6976,27.1401,27.5,93383,22.9514182804054,23.3928810396121,22.9220268435957,23.2259917317505,110567.183940285,0.0,1.0
2021-02-26,26.91,27.0701,26.91,27.03,53768,22.7276886364148,22.8629061373695,22.7276886364148,22.829038418517,63662.2976998088,0.0,1.0
2021-03-01,27.29,27.35,27.04,27.04,52653,23.0486296130717,23.0993045041228,22.8374842336922,22.8374842336922,62342.1172591139,0.0,1.0
2021-03-02,27.19,27.28,27.09,27.16,51422,22.9641714613199,23.0401837978965,22.8797133095681,22.9388340157944,60884.5906918533,0.0,1.0
2021-03-03,26.952,27.1278,26.952,27.02,46177,22.7631610601506,22.9116384909303,22.7631610601506,22.8205926033418,54674.4145380908,0.0,1.0
2021-03-04,26.95,27.32,26.84,27.02,50194,22.7614718971155,23.0739670585973,22.6685679301885,22.8205926033418,59430.6161795902,0.0,1.0
2021-03-05,26.86,26.8855,26.535,26.88,46817,22.6854595605389,22.7069963892356,22.4109705673455,22.7023511908893,55432.1862708664,0.0,1.0
2021-03-08,26.68,26.86,26.68,26.71,69918,22.5334348873856,22.6854595605389,22.5334348873856,22.5587723329112,82784.1937690677,0.0,1.0
2021-03-09,26.95,26.9773,26.8801,26.92,63013,22.7614718971155,22.7845289725438,22.702435649041,22.73613445159,74608.5471834187,0.0,1.0
2021-03-10,27.1,27.1,26.955,27.03,53969,22.8881591247433,22.8881591247433,22.7656948047031,22.829038418517,63900.2853846335,0.0,1.0
2021-03-11,27.23,27.27,27.08,27.11,132924,22.9979547220206,23.0317379827214,22.8712674943929,22.8966049399184,157384.452824159,0.0,1.0
2021-03-12,27.27,27.27,27.04,27.04,88824,23.0317379827214,23.0317379827214,22.8374842336922,22.8374842336922,105169.244362591,0.0,1.0
2021-03-15,27.3451,27.3451,27.15,27.15,103312,23.095166054687,23.095166054687,22.9303882006192,22.9303882006192,122323.301963299,0.0,1.0
2021-03-16,27.62,27.652,27.54,27.54,44054,23.3273415138527,23.3543681224133,23.2597749924513,23.2597749924513,52160.7436182744,0.0,1.0
2021-03-17,27.63,27.7073,27.4,27.45,43201,23.3357873290279,23.4010734803321,23.1415335799987,23.1837626558746,51150.7759806844,0.0,1.0
2021-03-18,27.3,27.54,27.3,27.54,40163,23.0570754282469,23.2597749924513,23.0570754282469,23.2597749924513,47553.7282866653,0.0,1.0
2021-03-19,27.48,27.5899,27.3101,27.33,41733,23.2091001014002,23.3019196101754,23.0656057015738,23.0824128737725,49412.6370686303,0.0,1.0
2021-03-22,27.41,27.5491,27.4,27.4,48114,23.1499793951739,23.2674606842607,23.1415335799987,23.1415335799987,56967.8580480695,0.0,1.0
2021-03-23,27.265,27.45,27.24,27.36,53464,23.0275150751338,23.1837626558746,23.0064005371958,23.107750319298,63302.3561267403,0.0,1.0
2021-03-24,27.19,27.38,27.19,27.19,41245,22.9641714613199,23.1246419496484,22.9641714613199,22.9641714613199,48834.836122389,0.0,1.0
2021-03-25,27.14,27.2,27.0136,27.03,40167,22.921942385444,22.9726172764951,22.8151872816297,22.829038418517,47558.4643599951,0.0,1.0
2021-03-26,27.64,27.64,27.31,27.31,43746,23.3442331442031,23.3442331442031,23.0655212434221,23.0655212434221,51796.0659718761,0.0,1.0
2021-03-29,27.51,27.51,27.38,27.38,52050,23.2344375469257,23.2344375469257,23.1246419496484,23.1246419496484,61628.1542046394,0.0,1.0
2021-03-30,27.5417,27.58,27.39,27.39,42416,23.2612107810311,23.293558253152,23.1330877648235,23.1330877648235,50221.3215897017,0.0,1.0
2021-03-31,27.38,27.49,27.36,27.42,43691,23.1246419496484,23.2175459165754,23.107750319298,23.1584252103491,51730.9449635906,0.0,1.0
2021-04-01,27.61,27.61,27.4,27.4,54701,23.3188956986775,23.3188956986775,23.1415335799987,23.1415335799987,64766.9868039958,0.0,1.0
2021-04-05,27.7903,27.85,27.55,27.55,122371,23.4711737462861,23.5215952628819,23.2682208076265,23.2682208076265,144889.507361689,0.0,1.0
2021-04-06,27.7146,27.735,27.61,27.61,68989,23.40723892541,23.4244683883673,23.3188956986775,23.3188956986775,81684.2407382104,0.0,1.0
2021-04-07,27.8764,27.8764,27.771,27.8,50445,23.5438922149444,23.5438922149444,23.454873322998,23.479366187006,59727.804781038,0.0,1.0
2021-04-08,28.039,28.07,27.87,27.87,63324,23.6812211696929,23.7074031967359,23.5384868932323,23.5384868932323,74976.7768848141,0.0,1.0
2021-04-09,27.94,27.98,27.84,27.84,61856,23.5976075994586,23.6313908601593,23.5131494477067,23.5131494477067,73238.6379727601,0.0,1.0
2021-04-12,27.84,27.85,27.7227,27.84,73753,23.5131494477067,23.5215952628819,23.4140800357019,23.5131494477067,87324.904074059,0.0,1.0
2021-04-13,28.06,28.06,27.85,27.85,54620,23.6989573815607,23.6989573815607,23.5215952628819,23.5215952628819,64671.0813190664,0.0,1.0
2021-04-14,28.185,28.26,28.1,28.1,46994,23.8045300712505,23.8678736850644,23.7327406422615,23.7327406422615,55641.7575157122,0.0,1.0
2021-04-15,28.37,28.39,28.15,28.15,63038,23.9607776519914,23.9776692823417,23.7749697181374,23.7749697181374,74638.14764173,0.0,1.0
2021-04-16,28.57,28.57,28.41,28.41,63915,24.129693955495,24.129693955495,23.9945609126921,23.9945609126921,75676.5317192992,0.0,1.0
2021-04-19,28.46,28.48,28.4,28.41,80748,24.036789988568,24.0536816189184,23.9861150975169,23.9945609126921,95607.1123096296,0.0,1.0
2021-04-20,28.31,28.4452,28.26,28.26,48349,23.9101027609403,24.0242901821088,23.8678736850644,23.8678736850644,57246.102356198,0.0,1.0
2021-04-21,28.34,28.38,28.14,28.14,77657,23.9354402064658,23.9692234671666,23.7665239029622,23.7665239029622,91947.31164399,0.0,1.0
2021-04-22,28.33,28.43,28.301,28.36,42218,23.9269943912907,24.0114525430425,23.9025015272826,23.9523318368162,49986.8859598743,0.0,1.0
2021-04-23,28.49,28.5301,28.31,28.31,54777,24.0621274340936,24.095995152946,23.9101027609403,23.9101027609403,64856.9721972627,0.0,1.0
2021-04-26,28.54,28.57,28.44,28.44,52563,24.1043565099695,24.129693955495,24.0198983582177,24.0198983582177,62235.5556091922,0.0,1.0
2021-04-27,28.48,28.49,28.36,28.36,129489,24.0536816189184,24.0621274340936,23.9523318368162,23.9523318368162,153317.349852152,0.0,1.0
2021-04-28,28.5743,28.5743,28.46,28.46,50821,24.1333256560204,24.1333256560204,24.036789988568,24.036789988568,60172.9956740436,0.0,1.0
2021-04-29,28.581,28.581,28.4201,28.56,43594,24.1389843521877,24.1389843521877,24.003091186019,24.1212481403198,51616.0951853419,0.0,1.0
2021-04-30,28.2575,28.455,28.2575,28.37,40507,23.8657622312706,24.0325670809804,23.8657622312706,23.9607776519914,47961.0305930321,0.0,1.0
2021-05-03,28.5557,28.62,28.32,28.32,49548,24.1176164397945,24.1719230313709,23.9185485761155,23.9185485761155,58665.7403368198,0.0,1.0
2021-05-04,28.29,28.4,28.1564,28.34,65105,23.8932111305899,23.9861150975169,23.7803750398495,23.9354402064658,77085.5135349288,0.0,1.0
2021-05-05,28.34,28.49,28.34,28.4,64174,23.9354402064658,24.0621274340936,23.9354402064658,23.9861150975169,75983.1924674069,0.0,1.0
2021-05-06,28.5076,28.5076,28.22,28.22,45137,24.0769920688019,24.0769920688019,23.8340904243637,23.8340904243637,53443.0354723305,0.0,1.0
2021-05-07,28.89,28.89,28.48,28.48,47659,24.3999600411008,24.3999600411008,24.0536816189184,24.0536816189184,56429.1297067994,0.0,1.0
2021-05-10,28.81,28.97,28.78,28.91,53604,24.3323935196994,24.4675265625023,24.3070560741738,24.4168516714512,63468.118693285,0.0,1.0
2021-05-11,28.46,28.57,28.325,28.45,88876,24.036789988568,24.129693955495,23.9227714837031,24.0283441733928,105230.813315879,0.0,1.0
2021-05-12,27.89,28.226,27.89,28.19,63121,23.5553785235826,23.8391579134688,23.5553785235826,23.8087529788381,74736.4211633246,0.0,1.0
2021-05-13,28.07,28.1299,27.78,27.78,51708,23.7074031967359,23.7579936296353,23.4624745566556,23.4624745566556,61223.2199349374,0.0,1.0
2021-05-14,28.29,28.29,28.04,28.04,41892,23.8932111305899,23.8932111305899,23.6820657512104,23.6820657512104,49600.8959834919,0.0,1.0
2021-05-17,28.32,28.32,28.14,28.14,57431,23.9185485761155,23.9185485761155,23.7665239029622,23.7665239029622,67999.3568516164,0.0,1.0
2021-05-18,28.54,28.61,28.465,28.48,51120,24.1043565099695,24.1634772161958,24.0410128961556,24.0536816189184,60527.0171554497,0.0,1.0
2021-05-19,28.42,28.535,28.28,28.28,40088,24.0030067278673,24.1001336023819,23.8847653154147,23.8847653154147,47464.9269117306,0.0,1.0
2021-05-20,28.72,28.73,28.55,28.55,37974,24.2563811831228,24.2648269982979,24.1128023251447,24.1128023251447,44961.9121569062,0.0,1.0
2021-05-21,28.52,28.68,28.495,28.68,36095,24.0874648796191,24.222597922422,24.0663503416812,24.222597922422,42737.1417102105,0.0,1.0
2021-05-24,28.8115,28.82,28.72,28.72,34381,24.3336603919757,24.3408393348746,24.2563811831228,24.2563811831228,40707.7342883708,0.0,1.0
2021-05-25,28.82,28.91,28.77,28.81,48584,24.3408393348746,24.4168516714512,24.2986102589987,24.3323935196994,57524.3466643265,0.0,1.0
2021-05-26,28.97,29.0,28.84,28.84,52332,24.4675265625023,24.4928640080279,24.3577309652249,24.3577309652249,61962.0473743936,0.0,1.0
2021-05-27,29.14,29.17,29.085,29.09,62771,24.6111054204804,24.6364428660059,24.5646534370169,24.5688763446045,74322.0147469628,0.0,1.0
2021-05-28,29.09,29.2998,29.05,29.05,65572,24.5688763446045,24.7460695469798,24.5350930839038,24.5350930839038,77638.4500961884,0.0,1.0
2021-06-01,29.2841,29.31,29.25,29.25,45994,24.7328096171548,24.7546842784585,24.7040093874074,24.7040093874074,54457.7391832503,0.0,1.0
2021-06-02,29.62,29.62,29.4507,29.53,46910,25.0165045488891,25.0165045488891,24.8735168979733,24.9404922123125,55542.2999757855,0.0,1.0
2021-06-03,29.34,29.42,29.34,29.42,48218,24.780021723984,24.8475882453855,24.780021723984,24.8475882453855,57090.9959546456,0.0,1.0
2021-06-04,29.62,29.64,29.45,29.45,52938,25.0165045488891,25.0333961792395,24.872925690911,24.872925690911,62679.5624838655,0.0,1.0
2021-06-07,29.89,29.89,29.75,29.82,62755,25.2445415586191,25.2445415586191,25.1263001461665,25.1854208523928,74303.0704536432,0.0,1.0
2021-06-08,30.09,30.09,29.9,29.9,49331,25.4134578621227,25.4134578621227,25.2529873737942,25.2529873737942,58408.8083586755,0.0,1.0
2021-06-09,30.11,30.28,30.11,30.28,64710,25.4303494924731,25.5739283504511,25.4303494924731,25.5739283504511,76617.8262936062,0.0,1.0
2021-06-10,30.35,30.4,30.24,30.4,39695,25.6330490566774,25.6752781325533,25.5401450897504,25.6752781325533,46999.6077070732,0.0,1.0
2021-06-11,30.12,30.25,30.065,30.25,35756,25.4387953076482,25.5485909049256,25.3923433241847,25.5485909049256,42335.759495506,0.0,1.0
2021-06-14,30.23,30.24,30.12,30.12,39841,25.5316992745752,25.5401450897504,25.4387953076482,25.4387953076482,47172.4743836126,0.0,1.0
2021-06-15,30.0,30.13,29.999,30.13,46735,25.3374455255461,25.4472411228234,25.3366009440285,25.4472411228234,55335.0967676044,0.0,1.0
2021-06-16,29.7726,30.02,29.73,29.94,41126,25.1453876884624,25.3543371558964,25.1094085158161,25.286770634495,48693.9379408261,0.0,1.0
2021-06-17,29.53,29.562,29.4216,29.55,39219,24.9404922123125,24.9675188208731,24.8489395758135,24.9573838426629,46436.0149808213,0.0,1.0
2021-06-18,29.18,29.28,29.16,29.25,55167,24.6448886811811,24.7293468329329,24.6279970508308,24.7040093874074,65318.7393469229,0.0,1.0
2021-06-21,29.56,29.6,29.31,29.31,41891,24.965829657838,24.9996129185388,24.7546842784585,24.7546842784585,49599.7119651594,0.0,1.0
2021-06-22,29.6117,29.67,29.4999,29.56,43855,25.0094945222937,25.058733624765,24.9150703086352,24.965829657838,51925.1239701145,0.0,1.0
2021-06-23,29.36,29.6599,29.36,29.51,49203,24.7969133543344,25.0502033514381,24.7969133543344,24.9236005819621,58257.2540121204,0.0,1.0
2021-06-24,29.6,29.6,29.4201,29.52,35985,24.9996129185388,24.9996129185388,24.8476727035372,24.9320463971373,42606.8996936396,0.0,1.0
2021-06-25,28.66,28.8,28.61,28.74,58297,24.9522572328515,25.0741454398508,24.9087257303518,25.0219076368511,66959.5541761359,0.88393,1.0
2021-06-28,28.44,28.68,28.44,28.68,47305,24.7607186218527,24.9696698338514,24.7607186218527,24.9696698338514,54334.2146302915,0.0,1.0
2021-06-29,28.43,28.51,28.3224,28.4,61565,24.7520123213527,24.8216627253523,24.6583325279733,24.7258934198529,70713.1576728444,0.0,1.0
2021-06-30,28.25,28.34,28.131,28.34,56610,24.5952989123537,24.6736556168532,24.4916939364043,24.6736556168532,65021.8769732755,0.0,1.0
2021-07-01,28.19,28.19,28.09,28.15,68501,24.543061109354,24.543061109354,24.4559981043545,24.5082359073542,78679.802058759,0.0,1.0
2021-07-02,28.49,28.49,28.28,28.32,52390,24.8042501243524,24.8042501243524,24.6214178138535,24.6562430158533,60174.8124824221,0.0,1.0
2021-07-06,28.55,28.57,28.44,28.44,85057,24.8564879273521,24.873900528352,24.7607186218527,24.7607186218527,97695.9157342503,0.0,1.0
2021-07-07,28.6742,28.7,28.589,28.68,67865,24.9646201795615,24.9870824348513,24.8904424993019,24.9696698338514,77949.2966046872,0.0,1.0
2021-07-08,28.43,28.4703,28.28,28.38,50664,24.7520123213527,24.7870987123675,24.6214178138535,24.708480818853,58192.3401337933,0.0,1.0
2021-07-09,28.91,28.91,28.62,28.62,50223,25.1699147453502,25.1699147453502,24.9174320308517,24.9174320308517,57685.8104085643,0.0,1.0
2021-07-12,29.02,29.02,28.85,28.85,36361,25.2656840508497,25.2656840508497,25.1176769423505,25.1176769423505,41764.007571547,0.0,1.0
2021-07-13,28.66,28.86,28.66,28.84,54563,24.9522572328515,25.1263832428505,24.9522572328515,25.1089706418506,62670.7061171673,0.0,1.0
2021-07-14,28.755,28.86,28.66,28.77,39676,25.034967087601,25.1263832428505,24.9522572328515,25.048026538351,45571.594961874,0.0,1.0
2021-07-15,28.5454,28.59,28.4701,28.59,36763,24.8524830291221,24.8913131293519,24.7869245863575,24.8913131293519,42225.7421510075,0.0,1.0
2021-07-16,28.53,28.65,28.51,28.65,40985,24.8390753263522,24.9435509323516,24.8216627253523,24.9435509323516,47075.1038288236,0.0,1.0
2021-07-19,28.05,28.18,27.93,28.18,78899,24.4211729023547,24.534354808854,24.3166972963553,24.534354808854,90622.8770767439,0.0,1.0
2021-07-20,28.22,28.27,27.91,27.91,60596,24.5691800108538,24.6127115133535,24.2992846953554,24.2992846953554,69600.170589518,0.0,1.0
2021-07-21,28.51,28.5434,28.38,28.38,60647,24.8216627253523,24.8507417690221,24.708480818853,24.708480818853,69658.7488570615,0.0,1.0
2021-07-22,28.55,28.6018,28.475,28.55,36923,24.8564879273521,24.9015865639418,24.7911906736025,24.8564879273521,42409.5171080067,0.0,1.0
2021-07-23,28.52,28.52,28.47,28.47,42093,24.8303690258523,24.8303690258523,24.7868375233525,24.7868375233525,48347.7454060429,0.0,1.0
2021-07-26,28.38,28.43,28.3306,28.34,52900,24.708480818853,24.7520123213527,24.6654716943832,24.6736556168532,60760.5951578569,0.0,1.0
2021-07-27,28.47,28.47,28.32,28.38,58913,24.7868375233525,24.7868375233525,24.6562430158533,24.708480818853,67667.0877605828,0.0,1.0
2021-07-28,28.64,28.74,28.54,28.54,98640,24.9348446318516,25.0219076368511,24.8477816268522,24.8477816268522,113297.26099,0.0,1.0
2021-07-29,28.62,28.69,28.6,28.6,31373,24.9174320308517,24.9783761343514,24.9000194298518,24.9000194298518,36034.8232870973,0.0,1.0
2021-07-30,28.58,28.69,28.503,28.53,44442,24.8826068288519,24.9783761343514,24.8155683150023,24.8390753263522,51045.7914934874,0.0,1.0
2021-08-02,28.6857,28.795,28.6501,28.69,33201,24.9746324251364,25.0697922896008,24.9436379953566,24.9783761343514,38134.452170813,0.0,1.0
2021-08-03,28.78,28.78,28.5801,28.72,52837,25.0567328388509,25.0567328388509,24.8826938918569,25.0044950358512,60688.2337685386,0.0,1.0
2021-08-04,28.72,28.875,28.71,28.75,32244,25.0044950358512,25.1394426936004,24.9957887353513,25.0306139373511,37035.2482092616,0.0,1.0
2021-08-05,28.89,28.9583,28.82,28.82,38539,25.1525021443503,25.211966176765,25.0915580408507,25.0915580408507,44265.6441736985,0.0,1.0
2021-08-06,28.65,28.729,28.59,28.59,40200,24.9435509323516,25.0123307063012,24.8913131293519,24.8913131293519,46173.4579460463,0.0,1.0
2021-08-09,28.62,28.7124,28.49,28.49,53828,24.9174320308517,24.9978782474713,24.8042501243524,24.8042501243524,61826.4899084523,0.0,1.0
2021-08-10,28.54,28.5839,28.44,28.44,39407,24.8477816268522,24.8860022860469,24.7607186218527,24.7607186218527,45262.623315419,0.0,1.0
2021-08-11,28.87,28.87,28.64,28.64,51948,25.1350895433504,25.1350895433504,24.9348446318516,24.9348446318516,59667.1341637119,0.0,1.0
2021-08-12,28.71,28.76,28.68,28.68,42890,24.9957887353513,25.039320237851,24.9696698338514,24.9696698338514,49263.1744105951,0.0,1.0
2021-08-13,28.95,28.95,28.78,28.78,38016,25.20473994735,25.20473994735,25.0567328388509,25.0567328388509,43664.9297830074,0.0,1.0
2021-08-16,28.93,28.93,28.791,28.8,46177,25.1873273463501,25.1873273463501,25.0663097694008,25.0741454398508,53038.6011834473,0.0,1.0
2021-08-17,28.49,28.6,28.4254,28.5,71290,24.8042501243524,24.9000194298518,24.7480074231227,24.8129564248524,81883.2292779513,0.0,1.0
2021-08-18,28.65,28.78,28.649,28.65,50274,24.9435509323516,25.0567328388509,24.9426803023016,24.9435509323516,57744.3886761077,0.0,1.0
2021-08-19,28.46,28.49,28.3516,28.49,40338,24.7781312228526,24.8042501243524,24.6837549254331,24.8042501243524,46331.963846458,0.0,1.0
2021-08-20,28.5707,28.5876,28.33,28.33,62660,24.874509969387,24.8892236172319,24.6649493163532,24.6649493163532,71970.8675348075,0.0,1.0
2021-08-23,28.55,28.58,28.4161,28.47,50270,24.8564879273521,24.8826068288519,24.7399105636578,24.7868375233525,57739.7943021828,0.0,1.0
2021-08-24,28.67,28.6932,28.4365,28.46,86197,24.9609635333515,24.9811621505114,24.7576714166777,24.7781312228526,99005.3123028694,0.0,1.0
2021-08-25,28.53,28.6699,28.51,28.51,34958,24.8390753263522,24.9608764703465,24.8216627253523,24.8216627253523,40152.5309173604,0.0,1.0
2021-08-26,28.55,28.64,28.485,28.51,122263,24.8564879273521,24.9348446318516,24.7998969741024,24.8216627253523,140430.484797449,0.0,1.0
2021-08-27,29.0,29.0316,28.61,28.61,41811,25.2482714498498,25.2757833594296,24.9087257303518,24.9087257303518,48023.8420443318,0.0,1.0
2021-08-30,29.0593,29.085,28.93,28.93,36675,25.2998998118145,25.3222750040993,25.1873273463501,25.1873273463501,42124.6659246578,0.0,1.0
2021-08-31,28.9,28.99,28.9,28.92,56681,25.1612084448503,25.2395651493498,25.1612084448503,25.1786210458502,65103.427110444,0.0,1.0
2021-09-01,29.2,29.23,29.02,29.02,82921,25.4223974598487,25.4485163613486,25.2656840508497,25.2656840508497,95242.5200583112,0.0,1.0
2021-09-02,29.16,29.2608,29.14,29.14,47515,25.3875722578489,25.4753317668884,25.370159656849,25.370159656849,54575.4192613531,0.0,1.0
2021-09-03,29.27,29.2992,29.08,29.08,33553,25.4833415633484,25.5087639608082,25.3179218538493,25.3179218538493,38538.7570762112,0.0,1.0
2021-09-07,29.07,29.16,29.01,29.12,52425,25.3092155533494,25.3875722578489,25.2569777503497,25.3527470558491,60215.0132542656,0.0,1.0
2021-09-08,28.75,28.93,28.75,28.8,60646,25.0306139373511,25.1873273463501,25.0306139373511,25.0741454398508,69657.6002635801,0.0,1.0
2021-09-09,28.95,28.99,28.8,28.8,49050,25.20473994735,25.2395651493498,25.0741454398508,25.0741454398508,56338.510255064,0.0,1.0
2021-09-10,28.72,29.06,28.72,28.93,36158,25.0044950358512,25.3005092528495,25.0044950358512,25.1873273463501,41530.8430948543,0.0,1.0
2021-09-13,28.95,28.95,28.841,28.9,58902,25.20473994735,25.20473994735,25.1098412719006,25.1612084448503,67654.4532322891,0.0,1.0
2021-09-14,28.81,29.0,28.78,29.0,39230,25.0828517403507,25.2482714498498,25.0567328388509,25.2482714498498,45059.3222692388,0.0,1.0
2021-09-15,28.7851,28.7851,28.66,28.69,40090,25.0611730521059,25.0611730521059,24.9522572328515,24.9783761343514,46047.1126631093,0.0,1.0
2021-09-16,28.71,28.71,28.52,28.65,43924,24.9957887353513,24.9957887353513,24.8303690258523,24.9435509323516,50450.8200702024,0.0,1.0
2021-09-17,28.4029,28.63,28.347,28.63,50910,24.7284182469979,24.9261383313517,24.6797500272031,24.9261383313517,58474.8941301794,0.0,1.0
2021-09-20,27.7246,27.93,27.59,27.93,78436,24.1378698840864,24.3166972963553,24.0206830793571,24.3166972963553,90091.0782949275,0.0,1.0
2021-09-21,28.13,28.1608,28.03,28.03,34849,24.4908233063543,24.5176387118941,24.4037603013548,24.4037603013548,40027.3342279046,0.0,1.0
2021-09-22,28.28,28.49,28.2,28.2,62867,24.6214178138535,24.8042501243524,24.5517674098539,24.5517674098539,72208.6263854252,0.0,1.0
2021-09-23,28.54,28.64,28.53,28.53,38212,24.8477816268522,24.9348446318516,24.8390753263522,24.8390753263522,43890.0541053313,0.0,1.0
2021-09-24,28.16,28.28,28.148,28.28,38795,24.5169422078541,24.6214178138535,24.5064946472542,24.6214178138535,44559.6841048972,0.0,1.0
2021-09-27,28.26,28.29,28.1826,28.27,46506,24.6040052128536,24.6301241143534,24.536618446984,24.6127115133535,53416.4884387769,0.0,1.0
2021-09-28,27.78,27.95,27.6801,27.94,105666,24.1861027888561,24.3341098973552,24.0991268468616,24.3254035968553,121367.278789227,0.0,1.0
2021-09-29,27.6289,27.7997,27.625,27.79,42301,24.0545505883019,24.203254200841,24.0511551311069,24.194809089356,48586.6528501419,0.0,1.0
2021-09-30,27.56,27.7101,27.52,27.7,41423,23.9945641778572,24.1252457483615,23.9597389758574,24.1164523848565,47578.1877736089,0.0,1.0
2021-10-01,27.69,27.7999,27.57,27.58,56337,24.1077460843566,24.203428326851,24.0032704783572,24.0119767788571,64708.3109528957,0.0,1.0
2021-10-04,27.63,27.75,27.525,27.72,49409,24.0555082813569,24.1599838873562,23.9640921261074,24.1338649858564,56750.8553148308,0.0,1.0
2021-10-05,27.61,27.7,27.6,27.6,58430,24.038095680357,24.1164523848565,24.029389379857,24.029389379857,67112.3171091414,0.0,1.0
2021-10-06,27.52,27.52,27.24,27.37,51598,23.9597389758574,23.9597389758574,23.7159625618589,23.8291444683582,59265.1264452761,0.0,1.0
2021-10-07,27.77,27.87,27.7601,27.7818,39819,24.1773964883561,24.2644594933556,24.1687772508612,24.1876699229461,45735.8438296921,0.0,1.0
2021-10-08,27.63,27.75,27.58,27.75,62847,24.0555082813569,24.1599838873562,24.0119767788571,24.1599838873562,72185.6545158002,0.0,1.0
2021-10-11,27.63,27.8,27.61,27.65,44150,24.0555082813569,24.203515389856,24.038095680357,24.0729208823568,50710.4021969637,0.0,1.0
2021-10-12,27.74,27.85,27.71,27.76,90135,24.1512775868563,24.2470468923557,24.1251586853564,24.1686901878562,103528.473432012,0.0,1.0
2021-10-13,28.21,28.21,28.01,28.01,34643,24.5604737103539,24.5604737103539,24.3863477003549,24.3863477003549,39790.7239707682,0.0,1.0
2021-10-14,28.34,28.39,28.28,28.28,49807,24.6736556168532,24.7171871193529,24.6214178138535,24.6214178138535,57207.9955203664,0.0,1.0
2021-10-15,28.55,28.555,28.36,28.36,43341,24.8564879273521,24.8608410776021,24.6910682178531,24.6910682178531,49781.1900706367,0.0,1.0
2021-10-18,28.49,28.505,28.3,28.3,49317,24.8042501243524,24.8173095751023,24.6388304148534,24.6388304148534,56645.1847145564,0.0,1.0
2021-10-19,28.61,28.6862,28.5,28.5,42966,24.9087257303518,24.9750677401614,24.8129564248524,24.8129564248524,49350.4675151698,0.0,1.0
2021-10-20,28.62,28.6947,28.547,28.6,36579,24.9174320308517,24.9824680955863,24.8538760372021,24.9000194298518,42014.4009504585,0.0,1.0
2021-10-21,28.61,28.6729,28.591,28.6039,46435,24.9087257303518,24.9634883604965,24.8921837594019,24.9034148870468,53334.9383016084,0.0,1.0
2021-10-22,28.79,28.875,28.69,28.69,34553,25.0654391393509,25.1394426936004,24.9783761343514,24.9783761343514,39687.3505574561,0.0,1.0
2021-10-25,28.72,28.77,28.66,28.72,35745,25.0044950358512,25.048026538351,24.9522572328515,25.0044950358512,41056.4739871002,0.0,1.0
2021-10-26,28.6,28.75,28.5806,28.7,33596,24.9000194298518,25.0306139373511,24.8831292068819,24.9870824348513,38588.1465959048,0.0,1.0
2021-10-27,28.7129,28.83,28.71,28.74,55563,24.9983135624963,25.1002643413506,24.9957887353513,25.0219076368511,63819.2995984121,0.0,1.0
2021-10-28,28.92,28.97,28.72,28.72,44660,25.1786210458502,25.2221525483499,25.0044950358512,25.0044950358512,51296.1848723987,0.0,1.0
2021-10-29,28.54,28.68,28.5015,28.68,46830,24.8477816268522,24.9696698338514,24.8142623699273,24.9696698338514,53788.6327267001,0.0,1.0
2021-11-01,28.576,28.576,28.5,28.52,54874,24.879124308652,24.879124308652,24.8129564248524,24.8303690258523,63027.9186898344,0.0,1.0
2021-11-02,28.5191,28.54,28.4998,28.54,56125,24.8295854588073,24.8477816268522,24.8127822988424,24.8477816268522,64464.8091348718,0.0,1.0
2021-11-03,28.75,28.77,28.44,28.44,38374,25.0306139373511,25.048026538351,24.7607186218527,24.7607186218527,44076.126249293,0.0,1.0
2021-11-04,28.83,28.97,28.7466,28.97,60172,25.1002643413506,25.2221525483499,25.0276537951811,25.2221525483499,69113.1669534703,0.0,1.0
2021-11-05,28.9621,29.0,28.9001,28.96,65737,25.215274570955,25.2482714498498,25.1612955078553,25.21344624785,75505.0896765981,0.0,1.0
2021-11-08,29.035,29.07,28.9891,29.04,45023,25.2787435015996,25.3092155533494,25.2387815823048,25.2830966518496,51713.1243060906,0.0,1.0
2021-11-09,28.92,28.985,28.8501,28.93,44006,25.1786210458502,25.2352119990998,25.1177640053555,25.1873273463501,50545.0047356645,0.0,1.0
2021-11-10,28.6697,28.93,28.63,28.93,43478,24.9607023443365,25.1873273463501,24.9261383313517,25.1873273463501,49938.5473775672,0.0,1.0
2021-11-11,28.71,28.77,28.68,28.77,31839,24.9957887353513,25.048026538351,24.9696698338514,25.048026538351,36570.0678493574,0.0,1.0
2021-11-12,28.82,28.834,28.78,28.799,28759,25.0915580408507,25.1037468615506,25.0567328388509,25.0732748098008,33032.399927123,0.0,1.0
2021-11-15,28.735,28.92,28.71,28.92,74353,25.0175544866011,25.1786210458502,24.9957887353513,25.1786210458502,85401.3711110047,0.0,1.0
2021-11-16,28.79,28.91,28.72,28.91,41863,25.0654391393509,25.1699147453502,25.0044950358512,25.1699147453502,48083.5689053565,0.0,1.0
2021-11-17,28.55,28.639,28.5267,28.61,44082,24.8564879273521,24.9339740018016,24.8362022471872,24.9087257303518,50632.2978402391,0.0,1.0
2021-11-18,28.65,28.6923,28.6199,28.62,30665,24.9435509323516,24.9803785834664,24.9173449678467,24.9174320308517,35221.6191023759,0.0,1.0
2021-11-19,28.58,28.7,28.55,28.55,56570,24.8826068288519,24.9870824348513,24.8564879273521,24.8564879273521,64975.933234026,0.0,1.0
2021-11-22,28.37,28.625,28.37,28.52,42037,24.699774518353,24.9217851811017,24.699774518353,24.8303690258523,48283.4241710933,0.0,1.0
2021-11-23,28.444,28.49,28.3153,28.49,89864,24.7642011420526,24.8042501243524,24.6521510546183,24.8042501243524,103217.204598595,0.0,1.0
2021-11-24,28.4436,28.48,28.28,28.33,60021,24.7638528900326,24.7955438238525,24.6214178138535,24.6649493163532,68939.7293378023,0.0,1.0
2021-11-26,27.7955,28.16,27.715,28.16,75361,24.199597554631,24.5169422078541,24.1295118356064,24.5169422078541,86559.1533400994,0.0,1.0
2021-11-29,27.82,27.93,27.71,27.93,59056,24.2209279908559,24.3166972963553,24.1251586853564,24.3166972963553,67831.3366284007,0.0,1.0
2021-11-30,27.58,27.7924,27.365,27.79,74945,24.0119767788571,24.196898601476,23.8247913181082,24.194809089356,86081.3384519016,0.0,1.0
2021-12-01,27.32,27.88,27.27,27.84,47297,23.7856129658585,24.2731657938556,23.7420814633587,24.2383405918558,54325.0258824415,0.0,1.0
2021-12-02,27.69,27.73,27.45,27.45,96615,24.1077460843566,24.1425712863563,23.8987948723578,23.8987948723578,110971.359190479,0.0,1.0
2021-12-03,27.57,27.78,27.4433,27.78,70687,24.0032704783572,24.1861027888561,23.8929616510228,24.1861027888561,81190.6274087605,0.0,1.0
2021-12-06,27.82,27.909,27.65,27.65,56671,24.2209279908559,24.2984140653054,24.0729208823568,24.0729208823568,65091.9411756316,0.0,1.0
2021-12-07,28.1465,28.2,28.0,28.0,153244,24.5051887021792,24.5517674098539,24.3776413998549,24.3776413998549,176015.059439898,0.0,1.0
2021-12-08,28.1539,28.24,28.1436,28.2,45664,24.5116313645491,24.5865926118537,24.5026638750342,24.5517674098539,52449.3727275687,0.0,1.0
2021-12-09,28.11,28.21,28.0774,28.21,43376,24.4734107053544,24.5604737103539,24.4450281657245,24.5604737103539,49821.3908424802,0.0,1.0
2021-12-10,28.17,28.25,28.1111,28.25,60859,24.5256485083541,24.5952989123537,24.4743683984094,24.5952989123537,69902.2506750853,0.0,1.0
2021-12-13,27.82,28.09,27.8,28.09,47129,24.2209279908559,24.4559981043545,24.203515389856,24.4559981043545,54132.0621775924,0.0,1.0
2021-12-14,27.75,27.89,27.6,27.89,534278,24.1599838873562,24.2818720943555,24.029389379857,24.2818720943555,613668.227972582,0.0,1.0
2021-12-15,27.97,27.97,27.5357,27.89,76839,24.3515224983551,24.3515224983551,23.9734078676424,24.2818720943555,88256.7745053794,0.0,1.0
2021-12-16,27.809,28.0,27.71,28.0,49816,24.2113510603059,24.3776413998549,24.1251586853564,24.3776413998549,57218.3328616977,0.0,1.0
2021-12-17,27.35,27.57,27.3,27.57,79158,24.2217812083049,24.4166182052273,24.1775000726407,24.4166182052273,89381.1764453433,0.47098,1.0
2021-12-20,27.01,27.25,26.91,27.25,65373,23.9206694857885,24.1332189369765,23.8321072144601,24.1332189369765,73815.8574971756,0.0,1.0
2021-12-21,27.21,27.235,27.0501,27.17,85296,24.0977940284452,24.1199345962773,23.9561829565911,24.0623691199138,96311.8929998484,0.0,1.0
2021-12-22,27.32,27.36,27.131,27.21,66470,24.1952125269064,24.2306374354377,24.0278298340958,24.0977940284452,75054.5339488361,0.0,1.0
2021-12-23,27.47,27.49,27.39,27.49,43492,24.3280559338989,24.3457683881646,24.2572061168362,24.3457683881646,49108.9482548937,0.0,1.0
2021-12-27,27.74,27.74,27.5084,27.67,49372,24.5671740664855,24.5671740664855,24.362063846089,24.5051804765556,55748.3443677137,0.0,1.0
2021-12-28,27.81,27.92,27.7222,27.92,60323,24.6291676564153,24.7265861548765,24.551409982189,24.7265861548765,68113.655053342,0.0,1.0
2021-12-29,27.94,27.944,27.7901,27.9,58387,24.7442986091422,24.7478410999953,24.611543764421,24.7088737006108,65927.6225917059,0.0,1.0
2021-12-30,27.9493,28.04,27.9201,27.9201,62071,24.7525349003757,24.8328608804705,24.7266747171478,24.7266747171478,70087.4075032076,0.0,1.0
2021-12-31,27.996,28.08,27.9116,28.08,45497,24.793893481086,24.8682857890019,24.7191469240849,24.8682857890019,51372.8919974455,0.0,1.0
2022-01-03,28.0,28.1,27.915,28.1,55391,24.7974359719392,24.8859982432675,24.7221580413101,24.8859982432675,62544.6921913642,0.0,1.0
2022-01-04,28.01,28.17,28.0008,28.14,67234,24.806292199072,24.9479918331974,24.7981444701098,24.9214231517989,75917.2037839033,0.0,1.0
2022-01-05,27.63,28.0899,27.63,28.08,69126,24.4697555680243,24.8770534538634,24.4697555680243,24.8682857890019,78053.5536895929,0.0,1.0
2022-01-06,27.6064,27.6406,27.5,27.6,80908,24.4488548719908,24.4791431687851,24.3546246152974,24.4431868866258,91357.1871932064,0.0,1.0
2022-01-07,27.54,27.63,27.5,27.63,67163,24.3900495238287,24.4697555680243,24.3546246152974,24.4697555680243,75837.0342049901,0.0,1.0
2022-01-10,27.37,27.47,27.2376,27.47,95378,24.2394936625705,24.3280559338989,24.1222372153318,24.3280559338989,107695.973205538,0.0,1.0
2022-01-11,27.58,27.66,27.32,27.42,61971,24.4254744323601,24.4963242494228,24.1952125269064,24.2837747982347,69974.4926033297,0.0,1.0
2022-01-12,27.78,27.81,27.69,27.72,40030,24.6025989750168,24.6291676564153,24.5228929308213,24.5494616122198,45199.834421121,0.0,1.0
2022-01-13,27.65,27.87,27.6162,27.81,66175,24.4874680222899,24.6823050192123,24.457533974581,24.6291676564153,74721.4349941965,0.0,1.0
2022-01-14,27.5453,27.68,27.4701,27.68,45405,24.3947433242092,24.5140367036884,24.3281444961702,24.5140367036884,51269.0102895577,0.0,1.0
2022-01-18,27.13,27.3,27.13,27.3,70102,24.0269442113825,24.1775000726407,24.0269442113825,24.1775000726407,79155.6031124013,0.0,1.0
2022-01-19,27.21,27.5321,27.21,27.52,165261,24.0977940284452,24.3830531043938,24.0977940284452,24.3723370695631,186604.292687206,0.0,1.0
2022-01-20,27.01,27.3799,27.01,27.32,76362,23.9206694857885,24.2482613274321,23.9206694857885,24.1952125269064,86224.0758447573,0.0,1.0
2022-01-21,27.0114,27.2,27.0,27.18,105179,23.9219093575871,24.0889378013123,23.9118132586556,24.0712253470467,118762.76254257,0.0,1.0
2022-01-24,26.78,26.9,26.32,26.9,118899,23.7169762617333,23.8232509873273,23.3095898136228,23.8232509873273,134254.686805817,0.0,1.0
2022-01-25,26.76,26.875,26.5601,26.69,70559,23.6992638074676,23.8011104194952,23.5222278270822,23.6372702175377,79671.6242048432,0.0,1.0
2022-01-26,26.82,27.0863,26.67,27.02,66851,23.7524011702646,23.988242498812,23.6195577632721,23.9295257129213,75484.7397173709,0.0,1.0
2022-01-27,26.58,26.92,26.56,26.83,49554,23.5398517190765,23.840963441593,23.5221392648109,23.7612573973974,55953.8494854917,0.0,1.0
2022-01-28,26.6996,26.7144,26.3801,26.56,86068,23.6457721955853,23.6588794117419,23.3628157386912,23.5221392648109,97183.5960269057,0.0,1.0
2022-01-31,27.1984,27.23,26.87,26.87,56345,24.0875208049711,24.1155064827109,23.7966823059288,23.7966823059288,63621.9003361994,0.0,1.0
2022-02-01,27.13,27.4,27.0301,27.4,67073,24.0269442113825,24.2660623439691,23.9384705023255,24.2660623439691,75735.4107950998,0.0,1.0
2022-02-02,27.35,27.43,27.2073,27.33,58797,24.2217812083049,24.2926310253676,24.0954028471193,24.2040687540392,66390.5736812053,0.0,1.0
2022-02-03,27.17,27.3142,27.09,27.21,48922,24.0623691199138,24.1900759151693,23.9915193028512,24.0977940284452,55240.2273182634,0.0,1.0
2022-02-04,26.97,27.04,26.85,26.92,44922,23.8852445772571,23.947238167187,23.7789698516631,23.840963441593,50723.6313231476,0.0,1.0
2022-02-07,26.91,26.99,26.78,26.92,56352,23.8321072144601,23.9029570315228,23.7169762617333,23.840963441593,63629.8043791909,0.0,1.0
2022-02-08,26.91,26.91,26.7101,26.85,63303,23.8321072144601,23.8321072144601,23.6550712340747,23.7789698516631,71478.5190697033,0.0,1.0
2022-02-09,27.3,27.3,27.05,27.1,58622,24.1775000726407,24.1775000726407,23.9560943943198,24.000375529984,66192.972606419,0.0,1.0
2022-02-10,27.27,27.495,27.111,27.13,46304,24.1509313912422,24.350196501731,24.0101173798301,24.0269442113825,52284.11523946,0.0,1.0
2022-02-11,26.84,27.19,26.74,27.12,38522,23.7701136245303,24.0800815741795,23.6815513532019,24.0180879842497,43497.0777309623,0.0,1.0
2022-02-14,26.72,26.8,26.55,26.8,57956,23.6638388989362,23.7346887159989,23.513283037678,23.7346887159989,65440.9593732324,0.0,1.0
2022-02-15,27.12,27.12,26.87,26.87,39177,24.0180879842497,24.0180879842497,23.7966823059288,23.7966823059288,44236.6703251625,0.0,1.0
2022-02-16,27.48,27.4999,27.0,27.26,54060,24.3369121610317,24.3545360530261,23.9118132586556,24.1420751641094,61041.7948739896,0.0,1.0
2022-02-17,27.02,27.34,27.02,27.26,38155,23.9295257129213,24.212924981172,23.9295257129213,24.1420751641094,43082.6800484105,0.0,1.0
2022-02-18,26.94,27.18,26.9117,27.18,37848,23.8586758958586,24.0712253470467,23.8336127730727,24.0712253470467,42736.0313057854,0.0,1.0
2022-02-22,26.68,26.918,26.6,26.72,63068,23.6284139904049,23.8391921961664,23.5575641733422,23.6638388989362,71213.1690549902,0.0,1.0
2022-02-23,26.56,26.9,26.42,26.9,54847,23.5221392648109,23.8232509873273,23.3981520849512,23.8232509873273,61930.4351360285,0.0,1.0
2022-02-24,26.195,26.255,25.7061,25.87,102242,23.1988869744624,23.2520243372594,22.7659060299381,22.9110595926452,115446.451933156,0.0,1.0
2022-02-25,26.75,26.75,26.36,26.36,81407,23.6904075803347,23.6904075803347,23.3450147221542,23.3450147221542,91920.6325435974,0.0,1.0
2022-02-28,26.48,26.64,26.36,26.48,69230,23.4512894477482,23.5929890818736,23.3450147221542,23.4512894477482,78170.985185466,0.0,1.0
2022-03-01,26.11,26.43,25.9797,26.43,86052,23.1236090438333,23.407008312084,23.0082124042924,23.407008312084,97165.5296429253,0.0,1.0
2022-03-02,26.32,26.4089,26.12,26.33,48369,23.3095898136228,23.3883216728337,23.1324652709661,23.3184460407557,54615.8079219386,0.0,1.0
2022-03-03,26.15,26.3551,25.99,26.26,49244,23.1590339523646,23.3406751708591,23.0173343182393,23.2564524508258,55603.8132958702,0.0,1.0
2022-03-04,25.59,25.8,25.5261,25.8,106696,22.6630852329258,22.8490660027154,22.606493941547,22.8490660027154,120475.681573718,0.0,1.0
2022-03-07,25.02,25.57,25.02,25.57,194464,22.1582802863542,22.6453727786602,22.1582802863542,22.6453727786602,219578.830898548,0.0,1.0
2022-03-08,25.01,25.448,25.0,25.02,377037,22.1494240592214,22.5373268076396,22.1405678320885,22.1582802863542,425730.951052615,0.0,1.0
2022-03-09,25.69,25.9,25.48,25.48,47002,22.7516475042542,22.9376282740437,22.5656667344647,22.5656667344647,53072.2612406077,0.0,1.0
2022-03-10,25.65,25.7466,25.42,25.42,36339,22.7162225957229,22.801773749826,22.5125293716676,22.5125293716676,41032.1454666278,0.0,1.0
2022-03-11,25.5292,26.04,25.4909,26.04,44773,22.6092393719582,23.0616154539034,22.5753200220394,23.0616154539034,50555.3881223295,0.0,1.0
2022-03-14,25.4911,25.78,25.46,25.78,34535,22.5754971465821,22.8313535484497,22.547954280199,22.8313535484497,38995.1606728307,0.0,1.0
2022-03-15,25.48,25.58,25.3514,25.58,44418,22.5656667344647,22.654229005793,22.4517756535364,22.654229005793,50154.5402277629,0.0,1.0
2022-03-16,26.31,26.4699,25.89,26.18,60145,23.30073358649,23.442344658344,22.9287720469109,23.1856026337631,67912.6665315593,0.0,1.0
2022-03-17,26.58,26.67,26.35,26.45,41586,23.5398517190765,23.6195577632721,23.3361584950213,23.4247207663497,46956.7902632211,0.0,1.0
2022-03-18,26.85,26.9003,26.34,26.34,33175,23.7789698516631,23.8235166741413,23.3273022678885,23.3273022678885,37459.5180344914,0.0,1.0
2022-03-21,26.55,26.7,26.49,26.61,40556,23.513283037678,23.6461264446706,23.460145674881,23.5664204004751,45793.7667944788,0.0,1.0
2022-03-22,26.84,26.911,26.73,26.73,32965,23.7701136245303,23.8329928371734,23.6726951260691,23.6726951260691,37222.3967447477,0.0,1.0
2022-03-23,26.35,26.65,26.35,26.65,34631,23.3361584950213,23.6018453090064,23.3361584950213,23.6018453090064,39103.5589767135,0.0,1.0
2022-03-24,26.45,26.52,26.35,26.35,29835,23.4247207663497,23.4867143562795,23.3361584950213,23.3361584950213,33688.1603785697,0.0,1.0
2022-03-25,26.6931,26.7299,26.5612,26.71,36204,23.6400156479489,23.6726065637978,23.5232020120668,23.6549826718034,40879.7103517928,0.0,1.0
2022-03-28,26.61,26.6388,26.48,26.49,44489,23.5664204004751,23.5919263346176,23.4512894477482,23.460145674881,50234.7098066762,0.0,1.0
2022-03-29,27.06,27.13,26.91,27.13,58260,23.9649506214526,24.0269442113825,23.8321072144601,24.0269442113825,65784.2206688612,0.0,1.0
2022-03-30,26.91,27.1289,26.9,26.93,45303,23.8321072144601,24.0259700263979,23.8232509873273,23.8498196687258,51153.8370916824,0.0,1.0
2022-03-31,26.7,27.01,26.7,27.01,32035,23.6461264446706,23.9206694857885,23.6461264446706,23.9206694857885,36172.2881758833,0.0,1.0
2022-04-01,27.04,27.09,26.849,27.09,46651,23.947238167187,23.9915193028512,23.7780842289498,23.9915193028512,52675.9299420363,0.0,1.0
2022-04-04,27.18,27.1959,26.96,26.96,43749,24.0712253470467,24.0853067481879,23.8763883501243,23.8763883501243,49399.1395475798,0.0,1.0
2022-04-05,26.95,27.135,26.9,27.0,45328,23.8675321229915,24.0313723249489,23.8232509873273,23.9118132586556,51182.0658166517,0.0,1.0
2022-04-06,26.71,26.7702,26.601,26.75,52932,23.6549826718034,23.7082971591431,23.5584497960555,23.6904075803347,59768.1148033669,0.0,1.0
2022-04-07,26.65,26.65,26.42,26.42,46431,23.6018453090064,23.6018453090064,23.3981520849512,23.3981520849512,52427.517162305,0.0,1.0
2022-04-08,26.56,26.6389,26.4754,26.56,38977,23.5221392648109,23.5920148968889,23.4472155832671,23.5221392648109,44010.8405254067,0.0,1.0
2022-04-11,26.37,26.51,26.3554,26.5,39592,23.353870949287,23.4778581291467,23.3409408576731,23.4690019020139,44705.2671596558,0.0,1.0
2022-04-12,26.14,26.35,26.07,26.34,54852,23.1501777252318,23.3361584950213,23.0881841353019,23.3273022678885,61936.0808810224,0.0,1.0
2022-04-13,26.3,26.31,26.0,26.0,40165,23.2918773593572,23.30073358649,23.0261905453721,23.0261905453721,45352.269535956,0.0,1.0
2022-04-14,26.24,26.3672,26.23,26.23,38158,23.2387399965601,23.3513912056898,23.2298837694273,23.2298837694273,43086.0674954069,0.0,1.0
2022-04-18,26.14,26.31,26.1101,26.31,58727,23.1501777252318,23.30073358649,23.1236976061046,23.30073358649,66311.5332512908,0.0,1.0
2022-04-19,26.13,26.14,25.96,26.1,65696,23.141321498099,23.1501777252318,22.9907656368408,23.1147528167004,74180.5726237811,0.0,1.0
2022-04-20,26.14,26.23,26.055,26.23,45917,23.1501777252318,23.2298837694273,23.0748997946027,23.2298837694273,51847.1345769326,0.0,1.0
2022-04-21,25.96,26.27,25.9,26.22,56422,22.9907656368408,23.2653086779587,22.9376282740437,23.2210275422945,63708.8448091052,0.0,1.0
2022-04-22,25.59,25.8599,25.565,25.72,52694,22.6630852329258,22.9021148032411,22.6409446650938,22.7782161856527,59499.3773416576,0.0,1.0
2022-04-25,25.51,25.5608,25.33,25.56,105392,22.5922354158632,22.637225049698,22.4328233274721,22.6365165515273,119003.27127931,0.0,1.0
2022-04-26,25.16,25.43,25.14,25.32,89202,22.2822674662139,22.5213855988005,22.2645550119482,22.4239671003393,100722.348989079,0.0,1.0
2022-04-27,25.2057,25.2938,25.1,25.16,290332,22.322740424211,22.4007637852513,22.2291301034169,22.2822674662139,327828.087113487,0.0,1.0
2022-04-28,25.29,25.3458,25.102,25.16,141839,22.3973984189408,22.446816166342,22.2309013488435,22.2822674662139,160157.364837806,0.0,1.0
2022-04-29,24.92,25.45,24.91,25.45,192796,22.0697180150259,22.5390980530661,22.060861787893,22.5390980530661,217695.410368584,0.0,1.0
2022-05-02,24.6,24.92,24.41,24.92,336984,21.7863187467751,22.0697180150259,21.6180504312513,22.0697180150259,380505.146204523,0.0,1.0
2022-05-03,24.8,24.8,24.6288,24.78,54864,21.9634432894318,21.9634432894318,21.8118246809177,21.9457308351662,61949.6306690079,0.0,1.0
2022-05-04,24.9097,24.95,24.45,24.72,208135,22.060596101079,22.0962866964244,21.6534753397826,21.8925934723692,235015.426860855,0.0,1.0
2022-05-05,24.35,24.9,24.2782,24.9,229995,21.5649130684542,22.0520055607602,21.5013253576405,22.0520055607602,259698.623974163,0.0,1.0
2022-05-06,23.93,24.17,23.9,24.17,428771,21.1929515288752,21.4055009800632,21.1663828474767,21.4055009800632,484146.345355444,0.0,1.0
2022-05-09,23.23,23.51,23.23,23.51,455380,20.5730156295767,20.8209899892961,20.5730156295767,20.8209899892961,514191.871063953,0.0,1.0
2022-05-10,23.36,23.55,23.17,23.53,58772,20.6881465823035,20.8564148978274,20.5198782667797,20.8387024435617,66362.344956236,0.0,1.0
2022-05-11,23.33,23.71,23.22,23.37,86464,20.661577900905,20.9981145319528,20.5641594024438,20.6970028094364,97630.7390304224,0.0,1.0
2022-05-12,23.31,23.38,23.11,23.11,245977,20.6438654466394,20.7058590365692,20.4667409039827,20.4667409039827,277744.683272647,0.0,1.0
2022-05-13,23.85,23.86,23.45,23.45,37708,21.1221017118125,21.1309579389453,20.7678526264991,20.7678526264991,42577.9504459562,0.0,1.0
2022-05-16,23.87,23.97,23.7113,23.94,78733,21.1398141660781,21.2283764374065,20.9992658414801,21.201807756008,88901.2881208625,0.0,1.0
2022-05-17,24.16,24.16,23.98,24.02,41705,21.3966447529304,21.3966447529304,21.2372326645393,21.2726575730707,47091.1589940757,0.0,1.0
2022-05-18,23.7886,24.13,23.77,24.13,50176,21.0677244772169,21.3700760715319,21.0512518947498,21.3700760715319,56656.180162732,0.0,1.0
2022-05-19,24.12,24.17,23.87,23.87,61601,21.361219844399,21.4055009800632,21.1398141660781,21.1398141660781,69556.7074737816,0.0,1.0
2022-05-20,24.24,24.37,23.96,24.37,35801,21.4674945699931,21.5826255227199,21.2195202102737,21.5826255227199,40424.6633052848,0.0,1.0
2022-05-23,24.431,24.5,24.22,24.22,72677,21.6366485082302,21.6977564754468,21.4497821157274,21.4497821157274,82063.1617842571,0.0,1.0
2022-05-24,24.35,24.37,24.0917,24.21,59329,21.5649130684542,21.5826255227199,21.3361567216131,21.4409258885946,66991.2809485559,0.0,1.0
2022-05-25,24.32,24.38,24.13,24.13,55470,21.5383443870557,21.5914817498528,21.3700760715319,21.3700760715319,62633.8949622679,0.0,1.0
2022-05-26,24.47,24.55,24.415,24.46,81264,21.6711877940483,21.742037611111,21.6224785448177,21.6623315669154,91759.1642367717,0.0,1.0
2022-05-27,24.83,24.83,24.6112,24.73,66111,21.9900119708303,21.9900119708303,21.7962377211639,21.901449699502,74649.1694582747,0.0,1.0
2022-05-31,24.61,24.73,24.55,24.71,52546,21.795174973908,21.901449699502,21.742037611111,21.8837372452363,59332.2632898381,0.0,1.0
2022-06-01,24.46,24.83,24.33,24.83,65547,21.6623315669154,21.9900119708303,21.5472006141886,21.9900119708303,74012.3294229633,0.0,1.0
2022-06-02,24.7,24.7,24.34,24.34,51927,21.8748810181035,21.8748810181035,21.5560568413214,21.5560568413214,58633.320059594,0.0,1.0
2022-06-03,24.41,24.57,24.34,24.57,44865,21.6180504312513,21.7597500653766,21.5560568413214,21.7597500653766,50659.2698302171,0.0,1.0
2022-06-06,24.3,24.5899,24.3,24.38,44219,21.5206319327901,21.777373957371,21.5206319327901,21.5914817498528,49929.8395770059,0.0,1.0
2022-06-07,24.29,24.3417,24.21,24.21,34210,21.5117757056572,21.557562399934,21.4409258885946,21.4409258885946,38628.1872482276,0.0,1.0
2022-06-08,24.12,24.27,24.0384,24.27,37735,21.361219844399,21.4940632513916,21.2889530309951,21.4940632513916,42608.4374689234,0.0,1.0
2022-06-09,23.68,24.0,23.6547,24.0,41333,20.9715458505543,21.254945118805,20.9491395959082,21.254945118805,46671.1155665299,0.0,1.0
2022-06-10,23.15,23.3,23.14,23.2,171711,20.502165812514,20.6350092195065,20.4933095853812,20.5464469481782,193887.303729331,0.0,1.0
2022-06-13,22.47,22.84,22.38,22.84,436673,19.8999423674812,20.2276227713961,19.8202363232857,20.2276227713961,493068.880743796,0.0,1.0
2022-06-14,22.236,22.48,22.1,22.48,296555,19.6927066525728,19.908798594614,19.5722619635663,19.908798594614,334854.781332889,0.0,1.0
2022-06-15,22.4582,22.59,22.165,22.38,103627,19.8894920194644,20.0062170930752,19.6298274399297,19.8202363232857,117010.323296466,0.0,1.0
2022-06-16,22.02,22.24,22.0,22.24,651196,19.5014121465036,19.696249143426,19.4836996922379,19.696249143426,735297.311408851,0.0,1.0
2022-06-17,22.07,22.2227,22.04,22.04,50285,19.5456932821678,19.6809278704862,19.5191246007693,19.5191246007693,56779.2574035989,0.0,1.0
2022-06-21,22.55,22.59,22.29,22.29,71341,19.9707921845439,20.0062170930752,19.7405302790902,19.7405302790902,80554.6187218883,0.0,1.0
2022-06-22,22.46,22.57,22.3189,22.4,57775,19.8910861403484,19.9885046388095,19.766124775504,19.8379487775513,65236.5834044531,0.0,1.0
2022-06-23,22.42,22.5,22.28,22.28,85316,19.855661231817,19.9265110488797,19.7316740519573,19.7316740519573,96334.4759798241,0.0,1.0
2022-06-24,22.68,22.7,22.53,22.53,32456,20.2348494527365,20.2526932353227,20.1010210833401,20.1010210833401,36377.9370693787,0.16816,1.0
2022-06-27,22.57,22.74,22.56,22.74,34900,20.1367086485125,20.2883808004951,20.1277867572194,20.2883808004951,39117.2665677013,0.0,1.0
2022-06-28,22.68,22.935,22.59,22.84,52911,20.2348494527365,20.4623576807104,20.1545524310987,20.377599713426,59304.6902969526,0.0,1.0
2022-06-29,22.43,22.569,22.3474,22.51,160242,20.0118021704092,20.1358164593832,19.9381073483282,20.0831773007539,179605.416313513,0.0,1.0
2022-06-30,22.33,22.33,22.0401,22.2,287138,19.9225832574782,19.9225832574782,19.6639376288914,19.806598670668,321835.349218242,0.0,1.0
2022-07-01,22.31,22.39,22.01,22.01,84132,19.904739474892,19.9761146052368,19.6370827360992,19.6370827360992,94298.3917155833,0.0,1.0
2022-07-05,21.9418,21.9699,21.71,21.83,227348,19.5762354374803,19.6013059520139,19.3694259973064,19.4764886928235,254820.410304693,0.0,1.0
2022-07-06,22.08,22.23,21.97,21.97,38474,19.6995359751509,19.8333643445473,19.6013951709268,19.6013951709268,43123.143665494,0.0,1.0
2022-07-07,22.36,22.39,22.18,22.18,52967,19.9493489313575,19.9761146052368,19.7887548880818,19.7887548880818,59367.4572576344,0.0,1.0
2022-07-08,22.35,22.41,22.23,22.23,31836,19.9404270400644,19.993958387823,19.8333643445473,19.8333643445473,35683.0171475456,0.0,1.0
2022-07-11,21.97,22.2,21.97,22.2,63523,19.6013951709268,19.806598670668,19.6013951709268,19.806598670668,71199.0293461347,0.0,1.0
2022-07-12,22.0609,22.17,21.91,21.91,36337,19.6824951627811,19.7798329967887,19.5478638231683,19.5478638231683,40727.911612337,0.0,1.0
2022-07-13,21.99,22.0956,21.78,21.78,66186,19.619238953513,19.7134541255681,19.4318792363581,19.4318792363581,74183.8224942661,0.0,1.0
2022-07-14,21.65,21.7111,21.485,21.71,375633,19.3158946495478,19.3704074053486,19.1686834432118,19.3694259973064,421023.95967408,0.0,1.0
2022-07-15,21.86,21.95,21.69,21.69,58641,19.5032543667028,19.5835513883407,19.3515822147202,19.3515822147202,65727.0953809908,0.0,1.0
2022-07-18,22.01,22.215,21.94,21.94,59030,19.6370827360992,19.8199815076076,19.5746294970476,19.5746294970476,66163.1015900119,0.0,1.0
2022-07-19,22.42,22.4773,22.2,22.2,44770,20.0028802791161,20.0540027162255,19.806598670668,19.806598670668,50179.9433878506,0.0,1.0
2022-07-20,22.27,22.42,22.25,22.29,33647,19.8690519097197,20.0028802791161,19.8512081271335,19.8868956923058,37712.8558224483,0.0,1.0
2022-07-21,22.42,22.43,22.2,22.2,39425,20.0028802791161,20.0118021704092,19.806598670668,19.806598670668,44189.0611584993,0.0,1.0
2022-07-22,22.77,22.81,22.59,22.65,37762,20.3151464743743,20.3508340395467,20.1545524310987,20.2080837788572,42325.1065939697,0.0,1.0
2022-07-25,22.8,22.9031,22.76,22.8,27021,20.3419121482536,20.4338968474854,20.3062245830812,20.3419121482536,30286.1793675032,0.0,1.0
2022-07-26,22.6,22.75,22.57,22.57,49002,20.1634743223917,20.2973026917882,20.1367086485125,20.1367086485125,54923.3322736535,0.0,1.0
2022-07-27,22.87,22.91,22.5,22.5,32090,20.4043653873053,20.4400529524777,20.0742554094608,20.0742554094608,35967.7101477804,0.0,1.0
2022-07-28,23.1546,23.17,22.87,22.92,39900,20.6582824135067,20.6720221260981,20.4043653873053,20.4489748437707,44721.4594857102,0.0,1.0
2022-07-29,23.45,23.45,23.04,23.04,35878,20.9218350823047,20.9218350823047,20.5560375392879,20.5560375392879,40213.4467024639,0.0,1.0
2022-08-01,23.37,23.46,23.3115,23.4,45916,20.85045995196,20.9307569735978,20.7982668878954,20.8772256258392,51464.4244046583,0.0,1.0
2022-08-02,23.01,23.21,22.98,22.98,46668,20.5292718654086,20.7077096912705,20.5025061915293,20.5025061915293,52307.2950195269,0.0,1.0
2022-08-03,23.09,23.14,22.82,22.82,120108,20.6006469957533,20.6452564522188,20.3597559308398,20.3597559308398,134621.68059924,0.0,1.0
2022-08-04,23.2,23.245,23.09,23.09,34098,20.6987877999774,20.7389363107963,20.6006469957533,20.6006469957533,38218.3540236527,0.0,1.0
2022-08-05,23.03,23.04,22.74,22.74,43609,20.5471156479948,20.5560375392879,20.2883808004951,20.2883808004951,48878.649792289,0.0,1.0
2022-08-08,23.08,23.22,23.05,23.05,78566,20.5917251044602,20.7166315825636,20.564959430581,20.564959430581,88059.804159256,0.0,1.0
2022-08-09,23.02,23.09,22.9705,23.02,37497,20.5381937567017,20.6006469957533,20.4940303948009,20.5381937567017,42028.0843693151,0.0,1.0
2022-08-10,23.61,23.675,23.2,23.2,66240,21.0645853429942,21.1225776363993,20.6987877999774,20.6987877999774,74244.3477777805,0.0,1.0
2022-08-11,23.6,23.83,23.58,23.63,69181,21.0556634517011,21.2608669514423,21.0378196691149,21.0824291255804,77540.7340521533,0.0,1.0
2022-08-12,23.7515,23.79,23.45,23.45,59787,21.1908301047915,21.2251793862699,20.9218350823047,20.9218350823047,67011.5763977983,0.0,1.0
2022-08-15,23.62,23.69,23.51,23.51,50401,21.0735072342873,21.135960473339,20.9753664300633,20.9753664300633,56491.3854521122,0.0,1.0
2022-08-16,23.59,23.66,23.48,23.48,52119,21.046741560408,21.1091947994597,20.948600756184,20.948600756184,58416.9861387401,0.0,1.0
2022-08-17,23.3,23.395,23.18,23.18,34991,20.7880067129083,20.8727646801927,20.6809440173912,20.6809440173912,39219.2628788092,0.0,1.0
2022-08-18,23.2,23.32,23.17,23.23,54005,20.6987877999774,20.8058504954945,20.6720221260981,20.7255534738566,60530.8877074129,0.0,1.0
2022-08-19,22.8339,23.02,22.8,23.02,45739,20.3721573597372,20.5381937567017,20.3419121482536,20.5381937567017,51266.0359753609,0.0,1.0
2022-08-22,22.53,22.63,22.291,22.6,41167,20.1010210833401,20.190239996271,19.8877878814352,20.1634743223917,46141.5619711336,0.0,1.0
2022-08-23,22.4406,22.55,22.23,22.23,76201,20.0212593751798,20.1188648659263,19.8333643445473,19.8333643445473,85409.0209090378,0.0,1.0
2022-08-24,22.46,22.52,22.3111,22.3249,49105,20.0385678442884,20.092099192047,19.9057208829343,19.9180330929187,55038.7786477645,0.0,1.0
2022-08-25,22.67,22.72,22.45,22.45,27541,20.2259275614434,20.2705370179089,20.0296459529953,20.0296459529953,30869.015430976,0.0,1.0
2022-08-26,22.33,22.49,22.3017,22.48,35026,19.9225832574782,20.0653335181677,19.8973343051188,20.0564116268746,39258.4922292352,0.0,1.0
2022-08-29,22.2549,22.35,22.21,22.21,51903,19.8555798538671,19.9404270400644,19.8155205619611,19.8155205619611,58174.885004682,0.0,1.0
2022-08-30,22.16,22.48,22.15,22.25,64977,19.7709111054956,20.0564116268746,19.7619892142025,19.8512081271335,72828.7286466916,0.0,1.0
2022-08-31,22.15,22.28,22.14,22.15,39860,19.7619892142025,19.8779738010128,19.7530673229094,19.7619892142025,44676.6259423662,0.0,1.0
2022-09-01,21.85,22.0,21.6601,22.0,62285,19.4943324754097,19.6281608448061,19.3249057597539,19.6281608448061,69811.4311796356,0.0,1.0
2022-09-02,21.73,22.05,21.7,21.85,47010,19.3872697798926,19.6727703012716,19.3605041060133,19.4943324754097,52690.6218151187,0.0,1.0
2022-09-06,21.7,21.81,21.6511,21.72,85575,19.3605041060133,19.4586449102373,19.3168760575901,19.3783478885995,95915.7617917206,0.0,1.0
2022-09-07,21.89,21.89,21.58,21.58,87375,19.5300200405821,19.5300200405821,19.2534414104962,19.2534414104962,97933.2712422036,0.0,1.0
2022-09-08,21.8,21.83,21.59,21.59,62108,19.4497230189443,19.4764886928235,19.2623633017893,19.2623633017893,69613.0427503379,0.0,1.0
2022-09-09,22.2017,22.21,21.99,21.99,50873,19.8081153921878,19.8155205619611,19.619238953513,19.619238953513,57020.4212635724,0.0,1.0
2022-09-12,22.53,22.5449,22.4495,22.51,47428,20.1010210833401,20.1143147013668,20.0291998584307,20.0831773007539,53159.1323430642,0.0,1.0
2022-09-13,21.7056,22.09,21.7056,22.0568,39779,19.3655003651374,19.708457866444,19.3655003651374,19.6788371873509,44585.8380170945,0.0,1.0
2022-09-14,21.72,21.77,21.6001,21.65,79319,19.3783478885995,19.422957345065,19.2713744119953,19.3158946495478,88903.7956127079,0.0,1.0
2022-09-15,21.54,21.6822,21.52,21.58,51234,19.2177538453238,19.3446231395116,19.1999100627376,19.2534414104962,57425.0439922526,0.0,1.0
2022-09-16,21.67,21.67,21.37,21.37,71590,19.333738432134,19.333738432134,19.0660816933412,19.0660816933412,80240.8342000501,0.0,1.0
2022-09-19,21.66,21.67,21.51,21.67,176858,19.3248165408409,19.333738432134,19.1909881714445,19.333738432134,198229.27021864,0.0,1.0
2022-09-20,21.09,21.34,21.02,21.34,317864,18.8162687371346,19.0393160194619,18.7538154980829,19.0393160194619,356274.235537989,0.0,1.0
2022-09-21,20.85,21.2,20.85,21.02,149976,18.6021433461004,18.9144095413586,18.6021433461004,18.7538154980829,168098.887414257,0.0,1.0
2022-09-22,20.63,20.74,20.6,20.62,487820,18.4058617376523,18.5040025418763,18.379096063773,18.3969398463592,546767.47785261,0.0,1.0
2022-09-23,20.05,20.19,20.0,20.04,945734,17.8883920426529,18.0132985207562,17.8437825861874,17.8794701513598,1060015.15702402,0.0,1.0
2022-09-26,19.56,19.89,19.53,19.89,495225,17.4512193692913,17.7456417819634,17.424453695412,17.7456417819634,555067.28756418,0.0,1.0
2022-09-27,19.22,19.57,19.15,19.57,1164601,17.1478750653261,17.4601412605844,17.0854218262744,17.4601412605844,1305329.73530119,0.0,1.0
2022-09-28,19.53,19.53,19.08,19.1,438031,17.424453695412,17.424453695412,17.0229685872228,17.040812369809,490962.045613662,0.0,1.0
2022-09-29,19.1896,19.23,19.03,19.13,295109,17.1207525157951,17.1567969566192,16.9783591307573,17.0675780436882,330769.553568131,0.0,1.0
2022-09-30,19.46,19.56,19.25,19.25,84579,17.3620004563603,17.4512193692913,17.1746407392054,17.1746407392054,94799.4065624533,0.0,1.0
2022-10-03,19.76,19.8,19.56,19.61,106564,17.6296571951531,17.6653447603255,17.4512193692913,17.4958288257567,119441.042822938,0.0,1.0
2022-10-04,20.25,20.2599,19.97,19.97,53705,18.0668298685147,18.0756625408949,17.8170169123081,17.8170169123081,60194.6361323326,0.0,1.0
2022-10-05,19.86,19.955,19.73,19.93,48932,17.7188761080841,17.8036340753685,17.6028915212739,17.7813293471357,54844.8735728012,0.0,1.0
2022-10-06,19.66,19.89,19.66,19.7,34741,17.5404382822222,17.7456417819634,17.5404382822222,17.5761258473946,38939.0532329087,0.0,1.0
2022-10-07,19.34,19.535,19.2791,19.45,53456,17.2549377608432,17.4289146410585,17.2006034428683,17.3530785650672,59915.5473250156,0.0,1.0
2022-10-10,19.22,19.26,19.09,19.23,93205,17.1478750653261,17.1835626304985,17.0318904785159,17.1567969566192,104467.760184602,0.0,1.0
2022-10-11,19.04,19.2,18.9881,19.03,195473,16.9872810220504,17.1300312827399,16.9409764062392,16.9783591307573,219093.680452386,0.0,1.0
2022-10-12,18.9,18.98,18.8601,18.98,119998,16.8623745439471,16.9337496742918,16.8267761976876,16.9337496742918,134498.388355044,0.0,1.0
2022-10-13,19.1,19.16,18.5,18.81,272589,17.040812369809,17.0943437175675,16.5054988922233,16.7820775223092,305528.268665419,0.0,1.0
2022-10-14,18.81,19.18,18.8,19.08,92234,16.7820775223092,17.1121875001537,16.7731556310161,17.0229685872228,103379.425919925,0.0,1.0
2022-10-17,19.29,19.44,19.07,19.07,78747,17.2103283043777,17.3441566737741,17.0140466959297,17.0140466959297,88262.6759428879,0.0,1.0
2022-10-18,19.24,19.48,18.872,19.47,47141,17.1657188479123,17.3798442389465,16.8373932483264,17.3709223476534,52837.4516695704,0.0,1.0
2022-10-19,18.88,19.0975,18.8304,18.92,78025,16.8445307613609,17.0385818969857,16.8002781805471,16.8802183265333,87453.4304855272,0.0,1.0
2022-10-20,19.05,19.23,18.9791,19.19,40084,16.9962029133435,17.1567969566192,16.9329467040754,17.1211093914468,44927.6937850929,0.0,1.0
2022-10-21,19.135,19.135,18.7552,18.8,107923,17.0720389893348,17.0720389893348,16.7331855580231,16.7731556310161,120964.262458053,0.0,1.0
2022-10-24,18.82,18.89,18.66,18.71,262511,16.7909994136023,16.853452652654,16.6482491529128,16.6928586093783,294232.457419882,0.0,1.0
2022-10-25,19.35,19.35,18.9,18.9,66755,17.2638596521363,17.2638596521363,16.8623745439471,16.8623745439471,74821.5796483354,0.0,1.0
2022-10-26,19.5948,19.69,19.25,19.25,32262,17.4822675509912,17.5672039561015,17.1746407392054,17.1746407392054,36160.49438416,0.0,1.0
2022-10-27,19.64,19.82,19.54,19.54,45485,17.522594499636,17.6831885429117,17.4333755867051,17.4333755867051,50981.342975126,0.0,1.0
2022-10-28,19.6,19.62,19.31,19.31,59086,17.4869069344636,17.5047507170498,17.2281720869639,17.2281720869639,66225.8685506937,0.0,1.0
2022-10-31,19.32,19.4,19.32,19.4,92918,17.237093978257,17.3084691086018,17.237093978257,17.3084691086018,104146.079511108,0.0,1.0
2022-11-01,19.61,19.86,19.5886,19.71,48954,17.4958288257567,17.7188761080841,17.4767359783895,17.5850477386877,54869.5320216406,0.0,1.0
2022-11-02,19.397,19.83,19.37,19.67,91881,17.3057925412138,17.6921104342048,17.2817034347225,17.5493601735153,102983.769899913,0.0,1.0
2022-11-03,19.1204,19.1962,18.93,18.93,61961,17.0590130280469,17.1266409640485,16.8891402178264,16.8891402178264,69448.2794785484,0.0,1.0
2022-11-04,19.7937,19.8,19.45,19.45,58082,17.6597239688109,17.6653447603255,17.3530785650672,17.3530785650672,65100.5466127572,0.0,1.0
2022-11-07,19.8462,19.9,19.72,19.72,86961,17.7065638980996,17.7545636732564,17.5939696299808,17.5939696299808,97469.2440685926,0.0,1.0
2022-11-08,20.0,20.1315,19.83,19.83,55622,17.8437825861874,17.9611054566916,17.6921104342048,17.6921104342048,62343.283697097,0.0,1.0
2022-11-09,19.86,20.0,19.8001,19.96,52943,17.7188761080841,17.8437825861874,17.6654339792384,17.808095021015,59340.5571316278,0.0,1.0
2022-11-10,20.99,20.99,20.41,20.41,65347,18.7270498242037,18.7270498242037,18.2095801292042,18.2095801292042,73243.438922624,0.0,1.0
2022-11-11,21.47,21.5032,21.13,21.13,47506,19.1553006062722,19.1849212853652,18.851956302307,18.851956302307,53246.557752585,0.0,1.0
2022-11-14,21.31,21.4,21.24,21.24,51190,19.0125503455827,19.0928473672205,18.950097106531,18.950097106531,57375.7270945739,0.0,1.0
2022-11-15,21.42,21.58,21.3,21.3,42205,19.1106911498067,19.2534414104962,19.0036284542896,19.0036284542896,47304.9924209122,0.0,1.0
2022-11-16,21.13,21.26,21.09,21.09,93016,18.851956302307,18.9679408891172,18.8162687371346,18.8162687371346,104255.921692301,0.0,1.0
2022-11-17,21.22,21.23,20.89,20.89,81334,18.9322533239448,18.9411752152379,18.6378309112727,18.6378309112727,91162.2853586655,0.0,1.0
2022-11-18,21.18,21.19,21.1019,21.11,48084,18.8965657587724,18.9054876500655,18.8268857877734,18.8341125197208,53894.4024539071,0.0,1.0
2022-11-21,21.06,21.06,20.91,20.91,54985,18.7895030632553,18.7895030632553,18.6556746938589,18.6556746938589,61629.3095193428,0.0,1.0
2022-11-22,21.12,21.16,20.97,20.97,33696,18.8430344110139,18.8787219761863,18.7092060416175,18.7092060416175,37767.7769130448,0.0,1.0
2022-11-23,21.15,21.25,20.85,20.85,50050,18.8698000848932,18.9590189978241,18.6021433461004,18.6021433461004,56097.9711092679,0.0,1.0
2022-11-25,21.5,21.56,21.23,21.23,41650,19.1820662801514,19.23559762791,18.9411752152379,18.9411752152379,46682.9270070133,0.0,1.0
2022-11-28,21.31,21.47,21.25,21.43,34406,19.0125503455827,19.1553006062722,18.9590189978241,19.1196130410998,38563.572307402,0.0,1.0
2022-11-29,21.44,21.54,21.24,21.24,51279,19.1285349323929,19.2177538453238,18.950097106531,18.950097106531,57475.4817285145,0.0,1.0
2022-11-30,21.7246,21.752,21.3966,21.46,37571,19.3824519585943,19.4068979407374,19.0898139241808,19.1463787149791,42111.0264245017,0.0,1.0
2022-12-01,21.7,21.8,21.67,21.7,38566,19.3605041060133,19.4497230189443,19.333738432134,19.3605041060133,43226.2608151855,0.0,1.0
2022-12-02,21.71,21.7899,21.46,21.46,32186,19.3694259973064,19.4407119087382,19.1463787149791,19.1463787149791,36075.3106518062,0.0,1.0
2022-12-05,21.46,21.72,21.4306,21.65,34589,19.1463787149791,19.3783478885995,19.1201483545774,19.3158946495478,38768.6857682012,0.0,1.0
2022-12-06,21.4856,21.6699,21.41,21.5,53873,19.1692187566894,19.3336492132211,19.1017692585136,19.1820662801514,60382.9370143775,0.0,1.0
2022-12-07,21.435,21.51,21.36,21.395,71345,19.1240739867463,19.1909881714445,19.0571598020481,19.088386421574,79966.2287470676,0.0,1.0
2022-12-08,21.66,21.66,21.44,21.44,44773,19.3248165408409,19.3248165408409,19.1285349323929,19.1285349323929,50183.3059036016,0.0,1.0
2022-12-09,21.71,21.82,21.59,21.59,44024,19.3694259973064,19.4675668015304,19.2623633017893,19.2623633017893,49343.7978044839,0.0,1.0
2022-12-12,21.57,21.63,21.47,21.47,54462,19.2445195192031,19.2980508669617,19.1553006062722,19.1553006062722,61043.110940119,0.0,1.0
2022-12-13,21.99,22.24,21.9501,22.18,127685,19.619238953513,19.8422862358404,19.5836406072536,19.7887548880818,143114.274547191,0.0,1.0
2022-12-14,22.09,22.24,22.02,22.06,75211,19.708457866444,19.8422862358404,19.6460046273923,19.6816921925647,84299.3907112718,0.0,1.0
2022-12-15,21.58,21.8619,21.5675,21.73,120652,19.2534414104962,19.5049495260485,19.2422890463798,19.3872697798926,135231.416788719,0.0,1.0
2022-12-16,21.17,21.32,21.07,21.27,80497,19.1167758796686,19.2522277635585,19.0264746237419,19.2070771355952,89142.7247317575,0.25682,1.0
2022-12-19,21.05,21.21,21.05,21.06,55744,19.0084143725566,19.1528963820392,19.0084143725566,19.0174444981493,61731.1458494988,0.0,1.0
2022-12-20,20.855,21.0,20.75,21.0,49211,18.8323269234997,18.9632637445933,18.7375106047767,18.9632637445933,54496.4734931056,0.0,1.0
2022-12-21,21.12,21.16,20.89,20.89,61315,19.0716252517053,19.1077457540759,18.863932363074,18.863932363074,67900.4952597949,0.0,1.0
2022-12-22,21.01,21.05,20.91,20.99,65684,18.972293870186,19.0084143725566,18.8819926142593,18.9542336190006,72738.7446896252,0.0,1.0
2022-12-23,21.07,21.18,20.92,20.995,76200,19.0264746237419,19.1258060052612,18.891022739852,18.958748681797,84384.2084122383,0.0,1.0
2022-12-27,21.15,21.2699,21.0,21.0,79811,19.0987156284833,19.2069868343393,18.9632637445933,18.9632637445933,88383.0453751853,0.0,1.0
2022-12-28,20.93,21.21,20.92,21.15,109649,18.9000528654447,19.1528963820392,18.891022739852,19.0987156284833,121425.775173143,0.0,1.0
2022-12-29,21.41,21.41,21.11,21.11,39089,19.3334988938925,19.3334988938925,19.0625951261126,19.0625951261126,43287.3270685824,0.0,1.0
2022-12-30,21.35,21.37,21.21,21.21,98672,19.2793181403365,19.2973783915218,19.1528963820392,19.1528963820392,109269.798063679,0.0,1.0
2023-01-03,21.52,21.67,21.4018,21.46,52597,19.4328302754118,19.5682821593018,19.3260941909065,19.3786495218558,58246.1444863319,0.0,1.0
2023-01-04,21.91,21.91,21.74,21.74,43336,19.7850051735257,19.7850051735257,19.6314930384504,19.6314930384504,47990.4731726082,0.0,1.0
2023-01-05,21.51,21.5935,21.48,21.52,40677,19.4238001498191,19.4992016985179,19.3967097730411,19.4328302754118,45045.885112659,0.0,1.0
2023-01-06,21.8,21.85,21.44,21.44,48863,19.6856737920064,19.7308244199697,19.3605892706705,19.3605892706705,54111.0967932702,0.0,1.0
2023-01-09,21.88,22.07,21.84,21.84,52528,19.7579147967477,19.9294871830083,19.721794294377,19.721794294377,58169.7335889507,0.0,1.0
2023-01-10,21.9,21.9474,21.83,21.86,45030,19.775975047933,19.8187778432422,19.7127641687844,19.7398545455624,49866.4160735313,0.0,1.0
2023-01-11,22.16,22.26,21.91,21.91,79545,20.0107583133423,20.1010595692689,19.7850051735257,19.7850051735257,88088.4758287594,0.0,1.0
2023-01-12,22.55,22.55,22.3075,22.36,35188,20.3629332114561,20.3629332114561,20.143952665834,20.1913608251955,38967.3428557722,0.0,1.0
2023-01-13,22.52,22.52,22.4,22.44,37014,20.3358428346781,20.3358428346781,20.2274813275662,20.2636018299368,40989.4631255983,0.0,1.0
2023-01-17,22.72,22.74,22.56,22.64,65426,20.5164453465314,20.5345055977167,20.3719633370488,20.4442043417901,72453.0343776784,0.0,1.0
2023-01-18,22.505,22.82,22.5011,22.82,45698,20.3222976462892,20.6067466024581,20.318775897308,20.6067466024581,50606.1621525256,0.0,1.0
2023-01-19,22.47,22.52,22.4,22.44,45805,20.2906922067148,20.3358428346781,20.2274813275662,20.2636018299368,50724.6544136821,0.0,1.0
2023-01-20,22.68,22.69,22.48,22.48,35661,20.4803248441608,20.4893549697534,20.2997223323075,20.2997223323075,39491.1450943414,0.0,1.0
2023-01-23,22.81,22.84,22.61,22.63,41643,20.5977164768654,20.6248068536434,20.4171139650121,20.4351742161974,46115.6376759951,0.0,1.0
2023-01-24,22.9,22.9,22.75,22.75,60399,20.6789876071994,20.6789876071994,20.5435357233094,20.5435357233094,66886.1129119522,0.0,1.0
2023-01-25,22.9455,22.96,22.74,22.74,44291,20.720074678646,20.7331683607553,20.5345055977167,20.5345055977167,49048.0442885359,0.0,1.0
2023-01-26,22.98,23.0,22.89,22.94,35141,20.7512286119407,20.769288863126,20.6699574816067,20.71510810957,38915.2948532081,0.0,1.0
2023-01-27,23.08,23.1,22.92,22.92,37199,20.8415298678673,20.8595901190526,20.6970478583847,20.6970478583847,41194.3329229245,0.0,1.0
2023-01-30,22.86,23.02,22.86,22.92,52653,20.6428671048287,20.7873491143113,20.6428671048287,20.6970478583847,58308.1591276847,0.0,1.0
2023-01-31,22.75,22.76,22.6,22.65,88546,20.5435357233094,20.5525658489021,20.4080838394195,20.4532344673828,98056.2220219165,0.0,1.0
2023-02-01,22.99,23.1,22.7534,22.78,35699,20.7602587375333,20.8595901190526,20.5466059660109,20.5706261000874,39533.2264581167,0.0,1.0
2023-02-02,23.32,23.36,23.16,23.22,51461,21.0582528820912,21.0943733844619,20.9137708726086,20.9679516261646,56988.1331903175,0.0,1.0
2023-02-03,22.88,23.08,22.87,22.94,69514,20.660927356014,20.8415298678673,20.6518972304214,20.71510810957,76980.1031964348,0.0,1.0
2023-02-06,22.55,22.5714,22.5,22.55,38071,20.3629332114561,20.3822576802244,20.3177825834928,20.3629332114561,42159.9894811329,0.0,1.0
2023-02-07,22.55,22.58,22.23,22.5,55015,20.3629332114561,20.3900235882341,20.0739691924909,20.3177825834928,60923.8481076022,0.0,1.0
2023-02-08,22.5,22.5791,22.4201,22.49,44610,20.3177825834928,20.3892108769308,20.2456318800074,20.3087524579002,49401.3062633851,0.0,1.0
2023-02-09,22.37,22.66,22.37,22.57,51181,20.2003909507882,20.4622645929754,20.2003909507882,20.3809934626415,56678.0599835533,0.0,1.0
2023-02-10,22.26,22.32,22.21,22.26,35693,20.1010595692689,20.1552403228249,20.0559089413056,20.1010595692689,39526.5820322574,0.0,1.0
2023-02-13,22.37,22.37,22.1,22.1,49201,20.2003909507882,20.2003909507882,19.9565775597863,19.9565775597863,54485.3994500069,0.0,1.0
2023-02-14,22.3698,22.435,22.19,22.21,54896,20.2002103482763,20.2590867671405,20.0378486901203,20.0559089413056,60792.0669947275,0.0,1.0
2023-02-15,22.13,22.13,21.9401,22.0,67131,19.9836679365643,19.9836679365643,19.8121858515596,19.8662763038596,74341.1587260098,0.0,1.0
2023-02-16,22.0617,22.155,21.92,21.92,56853,19.9219921787664,20.0062432505459,19.7940352991183,19.7940352991183,62959.2572291466,0.0,1.0
2023-02-17,22.0,22.0491,21.9101,21.99,48476,19.8662763038596,19.9106142205196,19.7850954747816,19.857246178267,53682.5313253499,0.0,1.0
2023-02-21,21.73,21.9541,21.7117,21.84,61378,19.6224629128577,19.8248280273893,19.6059377830232,19.721794294377,67970.2617313171,0.0,1.0
2023-02-22,21.69,21.81,21.6353,21.72,55943,19.5863424104871,19.694703917599,19.5369476234952,19.6134327872651,61951.5193071632,0.0,1.0
2023-02-23,21.78,21.78,21.6,21.72,72640,19.6676135408211,19.6676135408211,19.5050712801531,19.6134327872651,80441.849069094,0.0,1.0
2023-02-24,21.42,21.5535,21.3813,21.44,100380,19.3425290194852,19.4630811961472,19.3075824334416,19.3605892706705,111161.24462494,0.0,1.0
2023-02-27,21.68,21.72,21.5514,21.57,78368,19.5773122848944,19.6134327872651,19.4611848697728,19.4779809033751,86785.0609560404,0.0,1.0
2023-02-28,21.66,21.755,21.53,21.64,100789,19.5592520337091,19.6450382268394,19.4418604010045,19.5411917825238,111614.172987678,0.0,1.0
2023-03-01,21.57,21.63,21.46,21.63,91290,19.4779809033751,19.5321616569311,19.3786495218558,19.5321616569311,101094.939448205,0.0,1.0
2023-03-02,21.51,21.58,21.375,21.52,76845,19.4238001498191,19.4870110289678,19.3018934543182,19.4328302754118,85098.4841921056,0.0,1.0
2023-03-03,21.69,21.74,21.4932,21.53,114913,19.5863424104871,19.6314930384504,19.4086295388235,19.4418604010045,127255.151460309,0.0,1.0
2023-03-06,21.7,21.79,21.7,21.74,67569,19.5953725360797,19.6766436664137,19.5953725360797,19.6314930384504,74826.201813734,0.0,1.0
2023-03-07,21.29,21.625,21.2701,21.58,117144,19.2251373867805,19.5276465941348,19.2071674368511,19.4870110289678,129725.770475633,0.0,1.0
2023-03-08,21.33,21.45,21.32,21.45,58773,19.2612578891512,19.3696193962632,19.2522277635585,19.3696193962632,65085.4735041006,0.0,1.0
2023-03-09,20.96,21.44,20.93,21.44,78796,18.9271432422226,19.3605892706705,18.9000528654447,19.3605892706705,87259.0300006658,0.0,1.0
2023-03-10,20.79,21.098,20.77,20.91,83518,18.7736311071474,19.0517589754014,18.755570855962,18.8819926142593,92488.1931518804,0.0,1.0
2023-03-13,20.79,20.99,20.74,20.74,116860,18.7736311071474,18.9542336190006,18.728480479184,18.728480479184,129411.267651629,0.0,1.0
2023-03-14,21.11,21.12,20.9486,21.04,77695,19.0625951261126,19.0716252517053,18.916848899047,18.999384246964,86039.7778554966,0.0,1.0
2023-03-15,20.67,20.8,20.63,20.63,115977,18.6652696000354,18.78266123274,18.6291490976648,18.6291490976648,128433.429646012,0.0,1.0
2023-03-16,20.9,20.91,20.6377,20.675,71748,18.8729624886667,18.8819926142593,18.6361022943711,18.6697846628317,79454.0444246883,0.0,1.0
2023-03-17,20.59,20.79,20.59,20.71,46053,18.5930285952941,18.7736311071474,18.5930285952941,18.7013901024061,50999.2906825302,0.0,1.0
2023-03-20,20.79,20.815,20.6,20.6,100642,18.7736311071474,18.796206421129,18.6020587208868,18.6020587208868,111451.384554127,0.0,1.0
2023-03-21,20.78,20.7899,20.65,20.73,52995,18.7646009815547,18.7735408058914,18.6472093488501,18.7194503535914,58686.8914016609,0.0,1.0
2023-03-22,20.58,20.79,20.51,20.53,82945,18.5839984697014,18.7736311071474,18.5207875905528,18.5388478417381,91853.6504823242,0.0,1.0
2023-03-23,20.55,20.81,20.53,20.58,88137,18.5569080929234,18.7916913583327,18.5388478417381,18.5839984697014,97603.2936591791,0.0,1.0
2023-03-24,20.515,20.58,20.43,20.43,66660,18.5253026533491,18.5839984697014,18.4485465858115,18.4485465858115,73819.5712960604,0.0,1.0
2023-03-27,20.59,20.65,20.46,20.55,168815,18.5930285952941,18.6472093488501,18.4756369625895,18.5569080929234,186946.458571023,0.0,1.0
2023-03-28,20.48,20.63,20.48,20.49,31547,18.4936972137748,18.6291490976648,18.4936972137748,18.5027273393675,34935.2837635285,0.0,1.0
2023-03-29,20.71,20.72,20.6,20.6,134262,18.7013901024061,18.7104202279987,18.6020587208868,18.6020587208868,148682.31745202,0.0,1.0
2023-03-30,21.0,21.01,20.85,20.85,92200,18.9632637445933,18.972293870186,18.8278118607033,18.8278118607033,102102.677370188,0.0,1.0
2023-03-31,21.02,21.07,20.88,20.88,59937,18.9813239957786,19.0264746237419,18.8549022374813,18.8549022374813,66374.4921207916,0.0,1.0
2023-04-03,21.29,21.29,21.0889,21.12,74581,19.2251373867805,19.2251373867805,19.0435415611121,19.0716252517053,82591.3208345557,0.0,1.0
2023-04-04,21.36,21.3878,21.18,21.26,72064,19.2883482659292,19.3134520150768,19.1258060052612,19.1980470100026,79803.9841866079,0.0,1.0
2023-04-05,21.05,21.38,21.01,21.38,70325,19.0084143725566,19.3064085171145,18.972293870186,19.3064085171145,77878.2080917408,0.0,1.0
2023-04-06,21.11,21.23,20.9716,21.05,204696,19.0625951261126,19.1709566332246,18.9376181879101,19.0084143725566,226681.232613537,0.0,1.0
2023-04-10,21.11,21.11,20.91,20.91,56318,19.0625951261126,19.0625951261126,18.8819926142593,18.8819926142593,62366.7959233652,0.0,1.0
2023-04-11,21.27,21.31,21.1998,21.21,64515,19.2070771355952,19.2431976379659,19.1436856539347,19.1528963820392,71444.1890513851,0.0,1.0
2023-04-12,21.2599,21.42,21.2599,21.4,54641,19.1979567087466,19.3425290194852,19.1979567087466,19.3244687682998,60509.6788957101,0.0,1.0
2023-04-13,21.53,21.56,21.4,21.41,53808,19.4418604010045,19.4689507777825,19.3244687682998,19.3334988938925,59587.2111055866,0.0,1.0
2023-04-14,21.4597,21.64,21.3301,21.53,43529,19.378378618088,19.5411917825238,19.2613481904071,19.4418604010045,48204.2022044137,0.0,1.0
2023-04-17,21.59,21.59,21.37,21.42,92319,19.4960411545604,19.4960411545604,19.2973783915218,19.3425290194852,102234.458483063,0.0,1.0
2023-04-18,21.43,21.63,21.43,21.63,49689,19.3515591450778,19.5321616569311,19.3515591450778,19.5321616569311,55025.8127532245,0.0,1.0
2023-04-19,21.2852,21.34,21.18,21.18,34598,19.2208029264961,19.2702880147439,19.1258060052612,19.1258060052612,38313.9743129476,0.0,1.0
2023-04-20,21.32,21.381,21.19,21.25,33820,19.2522277635585,19.3073115296738,19.1348361308539,19.1890168844099,37452.4137598674,0.0,1.0
2023-04-21,21.34,21.34,21.13,21.23,39712,19.2702880147439,19.2702880147439,19.0806553772979,19.1709566332246,43977.2399536325,0.0,1.0
2023-04-24,21.37,21.38,21.1948,21.28,98219,19.2973783915218,19.3064085171145,19.1391705911384,19.2161072611879,108768.143911308,0.0,1.0
2023-04-25,20.98,21.19,20.98,21.12,45831,18.945203493408,19.1348361308539,18.945203493408,19.0716252517053,50753.4469257386,0.0,1.0
2023-04-26,21.24,21.32,21.17,21.21,38631,19.1799867588172,19.2522277635585,19.1167758796686,19.1528963820392,42780.1358946611,0.0,1.0
2023-04-27,21.52,21.52,21.2,21.2,82998,19.4328302754118,19.4328302754118,19.1438662564466,19.1438662564466,91912.3429107472,0.0,1.0
2023-04-28,21.61,21.615,21.43,21.43,91754,19.5141014057458,19.5186164685421,19.3515591450778,19.3515591450778,101608.775047985,0.0,1.0
2023-05-01,21.53,21.5463,21.45,21.45,42133,19.4418604010045,19.4565795057205,19.3696193962632,19.3696193962632,46658.2657878323,0.0,1.0
2023-05-02,21.13,21.15,21.04,21.12,46801,19.0806553772979,19.0987156284833,18.999384246964,19.0716252517053,51827.6291063144,0.0,1.0
2023-05-03,21.15,21.2526,21.0601,21.08,36258,19.0987156284833,19.191364717064,19.0175347994052,19.0355047493346,40152.2654673349,0.0,1.0
2023-05-04,21.34,21.3645,21.0901,21.11,47170,19.2702880147439,19.2924118224459,19.0446251761832,19.0625951261126,52236.261296657,0.0,1.0
2023-05-05,21.54,21.64,21.48,21.48,45445,19.4508905265971,19.5411917825238,19.3967097730411,19.3967097730411,50325.9888621282,0.0,1.0
2023-05-08,21.43,21.62,21.43,21.6,41750,19.3515591450778,19.5231315313384,19.3515591450778,19.5050712801531,46234.1299371515,0.0,1.0
2023-05-09,21.31,21.36,21.1801,21.36,62180,19.2431976379659,19.2883482659292,19.1258963065172,19.2883482659292,68858.3999878341,0.0,1.0
2023-05-10,21.37,21.38,21.18,21.21,62057,19.2973783915218,19.3064085171145,19.1258060052612,19.1528963820392,68722.1892577201,0.0,1.0
2023-05-11,21.26,21.27,21.1209,21.13,51054,19.1980470100026,19.2070771355952,19.0724379630086,19.0806553772979,56537.4196361994,0.0,1.0
2023-05-12,21.0171,21.15,20.94,21.15,29929,18.9787052593568,19.0987156284833,18.9090829910373,19.0987156284833,33143.5035901558,0.0,1.0
2023-05-15,21.38,21.43,21.17,21.25,64526,19.3064085171145,19.3515591450778,19.1167758796686,19.1890168844099,71456.3704987937,0.0,1.0
2023-05-16,21.02,21.26,20.9635,21.16,63646,18.9813239957786,19.1980470100026,18.9303037861801,19.1077457540759,70481.8547061065,0.0,1.0
2023-05-17,20.99,21.07,20.845,21.05,56251,18.9542336190006,19.0264746237419,18.823296797907,19.0084143725566,62292.5998346039,0.0,1.0
2023-05-18,20.71,20.83,20.6059,20.83,41975,18.7013901024061,18.809751609518,18.6073864949864,18.809751609518,46483.2959068725,0.0,1.0
2023-05-19,20.75,20.91,20.75,20.91,50021,18.7375106047767,18.8819926142593,18.7375106047767,18.8819926142593,55393.4709841019,0.0,1.0
2023-05-22,20.82,20.91,20.655,20.71,42062,18.8007214839254,18.8819926142593,18.6517244116464,18.7013901024061,46579.6400818314,0.0,1.0
2023-05-23,20.67,20.8424,20.67,20.72,51816,18.6652696000354,18.8209489652529,18.6652696000354,18.7104202279987,57381.2617203219,0.0,1.0
2023-05-24,20.3,20.629,20.3,20.55,75739,18.3311549531069,18.6282460851055,18.3311549531069,18.5569080929234,83873.695025387,0.0,1.0
2023-05-25,20.25,20.43,20.17,20.3,65668,18.2860043251435,18.4485465858115,18.2137633204022,18.3311549531069,72721.0262206675,0.0,1.0
2023-05-26,20.39,20.45,20.28,20.28,56527,18.4124260834408,18.4666068369968,18.3130947019215,18.3130947019215,62598.2434241285,0.0,1.0
2023-05-30,20.29,20.36,20.251,20.31,93923,18.3221248275142,18.3853357066628,18.2869073377028,18.3401850786995,104010.734996098,0.0,1.0
2023-05-31,20.18,20.2,20.03,20.03,82938,18.2227934459949,18.2408536971802,18.0873415621049,18.0873415621049,91845.8986521549,0.0,1.0
2023-06-01,20.34,20.3825,20.17,20.17,56379,18.3672754554775,18.4056534892463,18.2137633204022,18.2137633204022,62434.3475862674,0.0,1.0
2023-06-02,20.9,20.919,20.7424,20.87,53810,18.8729624886667,18.8901197272927,18.7306477093263,18.8458721118887,59589.4259142064,0.0,1.0
2023-06-05,20.85,20.91,20.66,20.91,59600,18.8278118607033,18.8819926142593,18.6562394744427,18.8819926142593,66001.2968683649,0.0,1.0
2023-06-06,21.04,21.0647,20.7144,20.95,58709,18.999384246964,19.0216886571778,18.7053633576668,18.91811311663,65014.5996282687,0.0,1.0
2023-06-07,20.9,21.03,20.8045,20.95,55911,18.8729624886667,18.9903541213713,18.7867247892567,18.91811311663,61916.0823692472,0.0,1.0
2023-06-08,20.97,20.99,20.81,20.99,43697,18.9361733678153,18.9542336190006,18.7916913583327,18.9542336190006,48390.2461284721,0.0,1.0
2023-06-09,21.0,21.09,20.9157,20.94,81411,18.9632637445933,19.0445348749273,18.8871397858471,18.9090829910373,90154.8922709805,0.0,1.0
2023-06-12,20.9,21.11,20.7982,21.11,43789,18.8729624886667,19.0625951261126,18.7810358101333,19.0625951261126,48492.1273249802,0.0,1.0
2023-06-13,20.96,21.027,20.85,20.97,39242,18.9271432422226,18.9876450836935,18.8278118607033,18.9361733678153,43456.7599279929,0.0,1.0
2023-06-14,20.9909,21.17,20.9001,21.02,65958,18.955046330304,19.1167758796686,18.8730527899226,18.9813239957786,73042.1734705301,0.0,1.0
2023-06-15,21.25,21.25,20.99,20.99,76737,19.1890168844099,19.1890168844099,18.9542336190006,18.9542336190006,84978.8845266393,0.0,1.0
2023-06-16,21.15,21.3066,21.15,21.23,48021,19.0987156284833,19.2401273952644,19.0987156284833,19.1709566332246,53178.662364358,0.0,1.0
2023-06-20,20.93,21.005,20.7001,20.86,59409,18.9000528654447,18.9677788073896,18.6924502780693,18.836841986296,65789.782645179,0.0,1.0
2023-06-21,20.7903,20.85,20.6719,20.79,53284,18.7739020109151,18.8278118607033,18.666985323898,18.7736311071474,59006.931247214,0.0,1.0
2023-06-22,20.56,20.68,20.41,20.61,66573,18.5659382185161,18.6742997256281,18.4304863346262,18.6110888464794,73723.2271211014,0.0,1.0
2023-06-23,19.72,19.925,19.681,19.92,104198,18.1659036547611,18.3547479878862,18.1299771718739,18.3501420285417,113112.157757231,0.397,1.0
2023-06-26,19.82,19.97,19.71,19.75,121544,18.2580228416514,18.3962016219868,18.1566917360721,18.1935394108282,131942.111196423,0.0,1.0
2023-06-27,19.99,20.07,19.9001,19.92,749943,18.4146254593648,18.4883208088771,18.3318103103505,18.3501420285417,814100.759370922,0.0,1.0
2023-06-28,20.05,20.13,20.02,20.12,52024,18.469896971499,18.5435923210112,18.4422612154319,18.5343804023222,56474.6626150424,0.0,1.0
2023-06-29,19.94,19.99,19.877,19.97,725367,18.3685658659197,18.4146254593648,18.3105307781788,18.3962016219868,787422.27812328,0.0,1.0
2023-06-30,20.12,20.3089,20.08,20.08,58693,18.5343804023222,18.7083935463579,18.4975327275661,18.4975327275661,63714.1967719645,0.0,1.0
2023-07-03,20.27,20.3464,20.21,20.21,151129,18.6725591826576,18.7429382414418,18.6172876705234,18.6172876705234,164058.113300568,0.0,1.0
2023-07-05,20.34,20.5,20.25,20.25,202986,18.7370426134808,18.8844333125052,18.6541353452795,18.6541353452795,220351.489035387,0.0,1.0
2023-07-06,19.97,20.13,19.9101,20.13,116740,18.3962016219868,18.5435923210112,18.3410222290395,18.5435923210112,126727.128127019,0.0,1.0
2023-07-07,20.18,20.1936,19.95,19.95,50538,18.5896519144564,18.6021801238734,18.3777777846087,18.3777777846087,54861.5350461135,0.0,1.0
2023-07-10,20.12,20.2299,20.02,20.13,59878,18.5343804023222,18.6356193887146,18.4422612154319,18.5435923210112,65000.5737364199,0.0,1.0
2023-07-11,20.42,20.505,20.2379,20.28,57780,18.810737962993,18.8890392718497,18.6429889236658,18.6817711013466,62723.0894567344,0.0,1.0
2023-07-12,20.76,20.91,20.7107,20.72,39234,19.1239431984199,19.2621219787553,19.078528439283,19.0870955236638,42590.4758003724,0.0,1.0
2023-07-13,21.03,21.165,20.91,20.95,42251,19.3726650030236,19.4970259053255,19.2621219787553,19.2989696535114,45865.580696374,0.0,1.0
2023-07-14,20.91,21.2,20.89,20.94,41543,19.2621219787553,19.5292676207371,19.2436981413773,19.2897577348224,45097.0111682437,0.0,1.0
2023-07-17,20.91,21.0,20.82,20.82,42964,19.2621219787553,19.3450292469566,19.1792147105541,19.1792147105541,46639.5779754091,0.0,1.0
2023-07-18,20.9,20.9793,20.81,20.83,53668,19.2529100600663,19.3259605752703,19.170002791865,19.1884266292431,58259.3071125653,0.0,1.0
2023-07-19,21.16,21.2699,21.0501,21.08,51939,19.492419945981,19.5936589323734,19.3911809595886,19.4187245964688,56382.3908496595,0.0,1.0
2023-07-20,21.11,21.13,21.02,21.07,41841,19.4463603525359,19.4647841899139,19.3634530843346,19.4095126777797,45420.5051221741,0.0,1.0
2023-07-21,21.03,21.2,20.91,20.91,49853,19.3726650030236,19.5292676207371,19.2621219787553,19.2621219787553,54117.9331721459,0.0,1.0
2023-07-24,21.085,21.085,20.9201,20.93,45046,19.4233305558133,19.4233305558133,19.2714260166312,19.2805458161334,48899.693452199,0.0,1.0
2023-07-25,21.03,21.1384,20.98,20.98,50085,19.3726650030236,19.4725222016127,19.3266054095785,19.3266054095785,54369.7808141321,0.0,1.0
2023-07-26,21.3,21.3099,21.0,21.0,46074,19.6213868076274,19.6305066071295,19.3450292469566,19.3450292469566,50015.6390382412,0.0,1.0
2023-07-27,21.33,21.5685,21.1601,21.52,59740,19.6490225636944,19.8687268244277,19.4925120651679,19.824049018786,64850.7678114455,0.0,1.0
2023-07-28,21.25,21.37,21.2,21.37,44344,19.5753272141822,19.6858702384506,19.5292676207371,19.6858702384506,48137.6372251547,0.0,1.0
2023-07-31,21.21,21.4499,21.14,21.14,58730,19.5384795394261,19.7594734687759,19.4739961086029,19.4739961086029,63754.3621286607,0.0,1.0
2023-08-01,20.86,21.0999,20.81,21.09,51489,19.2160623853102,19.4370563146599,19.170002791865,19.4279365151578,55893.8932682208,0.0,1.0
2023-08-02,20.57,20.7399,20.51,20.58,43587,18.9489167433284,19.105427241855,18.8936452311942,18.9581286620174,47315.8757381565,0.0,1.0
2023-08-03,20.66,20.7,20.471,20.55,60093,19.0318240115296,19.0686716862858,18.857718748307,18.9304929059503,65233.9670253297,0.0,1.0
2023-08-04,20.63,20.8,20.5703,20.7,45235,19.0041882554626,19.160790873176,18.9491931008891,19.0686716862858,49104.8624364032,0.0,1.0
2023-08-07,20.69,20.7197,20.591,20.62,41275,19.0594597675967,19.0868191661031,18.9682617725754,18.9949763367735,44806.0837197424,0.0,1.0
2023-08-08,20.52,20.58,20.39,20.39,51968,18.9028571498833,18.9581286620174,18.7831022069259,18.7831022069259,56413.8718049077,0.0,1.0
2023-08-09,20.53,20.62,20.46,20.62,35299,18.9120690685723,18.9949763367735,18.8475856377491,18.9949763367735,38318.8358382359,0.0,1.0
2023-08-10,20.57,20.81,20.57,20.61,39802,18.9489167433284,19.170002791865,18.9489167433284,18.9857644180845,43207.0683031662,0.0,1.0
2023-08-11,20.4,20.507,20.35,20.35,51329,18.7923141256149,18.8908816555875,18.7462545321698,18.7462545321698,55720.2052392649,0.0,1.0
2023-08-14,20.18,20.2472,20.1,20.15,99974,18.5896519144564,18.6515560080466,18.5159565649441,18.5620161583893,108526.793792792,0.0,1.0
2023-08-15,19.94,20.036,19.9,19.95,101399,18.3685658659197,18.4570002853344,18.3317181911636,18.3777777846087,110073.702800682,0.0,1.0
2023-08-16,19.86,20.02,19.8201,19.88,125611,18.2948705164075,18.4422612154319,18.2581149608383,18.3132943537855,136357.043782448,0.0,1.0
2023-08-17,19.84,19.9727,19.78,19.93,74259,18.2764466790294,18.3986888400328,18.2211751668953,18.3593539472307,80611.8708890213,0.0,1.0
2023-08-18,19.79,19.83,19.69,19.7,415022,18.2303870855843,18.2672347603404,18.138267898694,18.1474798173831,450527.207208599,0.0,1.0
2023-08-21,19.64,19.83,19.57,19.83,76891,18.0922083052489,18.2672347603404,18.0277248744257,18.2672347603404,83469.0389653473,0.0,1.0
2023-08-22,19.74,19.89,19.651,19.89,85846,18.1843274921392,18.3225062724746,18.1023414158068,18.3225062724746,93190.1408359781,0.0,1.0
2023-08-23,20.05,20.0503,19.83,19.83,76346,18.469896971499,18.4701733290597,18.2672347603404,18.2672347603404,82877.4141167159,0.0,1.0
2023-08-24,19.89,20.035,19.85,19.96,49216,18.3225062724746,18.4560790934655,18.2856585977185,18.3869897032978,53426.4377068646,0.0,1.0
2023-08-25,20.02,20.05,19.84,19.95,38756,18.4422612154319,18.469896971499,18.2764466790294,18.3777777846087,42071.5828138664,0.0,1.0
2023-08-28,20.17,20.17,20.01,20.01,51761,18.5804399957673,18.5804399957673,18.4330492967429,18.4330492967429,56189.1629174461,0.0,1.0
2023-08-29,20.4,20.45,20.07,20.07,55005,18.7923141256149,18.8383737190601,18.4883208088771,18.4883208088771,59710.687704529,0.0,1.0
2023-08-30,20.4456,20.54,20.41,20.46,41848,18.8343204748369,18.9212809872613,18.801526044304,18.8475856377491,45428.103973441,0.0,1.0
2023-08-31,20.44,20.46,20.3507,20.4,64064,18.8291618003711,18.8475856377491,18.746899366478,18.7923141256149,69544.686793981,0.0,1.0
2023-09-01,20.35,20.52,20.3201,20.47,50519,18.7462545321698,18.9028571498833,18.7187108952896,18.8567975564381,54840.9095926751,0.0,1.0
2023-09-05,20.29,20.39,20.29,20.36,62531,18.6909830200356,18.7831022069259,18.6909830200356,18.7554664508588,67880.5383665467,0.0,1.0
2023-09-06,20.34,20.38,20.25,20.38,58160,18.7370426134808,18.7738902882369,18.6541353452795,18.7738902882369,63135.5985255049,0.0,1.0
2023-09-07,20.27,20.34,20.1617,20.34,54430,18.6725591826576,18.7370426134808,18.5727941032554,18.7370426134808,59086.4963504682,0.0,1.0
2023-09-08,20.2604,20.33,20.2238,20.33,53277,18.6637157407161,18.7278306947918,18.6300001183143,18.7278306947918,57834.8569918042,0.0,1.0
2023-09-11,20.26,20.34,20.21,20.21,59660,18.6633472639686,18.7370426134808,18.6172876705234,18.6172876705234,64763.9237969673,0.0,1.0
2023-09-12,20.15,20.2499,20.14,20.16,43120,18.5620161583893,18.6540432260927,18.5528042397002,18.5712280770783,46808.9238036411,0.0,1.0
2023-09-13,20.09,20.21,20.08,20.08,78779,18.5067446462551,18.6172876705234,18.4975327275661,18.4975327275661,85518.5577070281,0.0,1.0
2023-09-14,20.425,20.46,20.2504,20.37,41878,18.8153439223375,18.8475856377491,18.6545038220271,18.7646783695479,45460.6704788703,0.0,1.0
2023-09-15,20.27,20.37,20.2201,20.35,46280,18.6725591826576,18.7646783695479,18.6265917083993,18.7462545321698,50239.2623755221,0.0,1.0
2023-09-18,20.11,20.2,20.062,20.17,51479,18.5251684836332,18.6080757518344,18.4809512739258,18.5804399957673,55883.037766411,0.0,1.0
2023-09-19,20.13,20.165,20.0517,20.13,42544,18.5435923210112,18.5758340364228,18.4714629976761,18.5435923210112,46183.6468993996,0.0,1.0
2023-09-20,20.07,20.35,20.07,20.18,40031,18.4883208088771,18.7462545321698,18.4883208088771,18.5896519144564,43455.6592946094,0.0,1.0
2023-09-21,19.77,20.01,19.77,19.94,177680,18.2119632482062,18.4330492967429,18.2119632482062,18.3685658659197,192880.556155635,0.0,1.0
2023-09-22,19.84,19.96,19.84,19.91,55889,18.2764466790294,18.3869897032978,18.2764466790294,18.3409301098526,60670.3140645108,0.0,1.0
2023-09-25,19.7555,19.8,19.68,19.68,215469,18.1986059661072,18.2395990042733,18.129055980005,18.129055980005,233902.411944498,0.0,1.0
2023-09-26,19.44,19.63,19.43,19.63,388045,17.9079699314684,18.0829963865599,17.8987580127793,18.0829963865599,421242.319976436,0.0,1.0
2023-09-27,19.31,19.52,19.248,19.52,189889,17.788214988511,17.9816652809806,17.731101092639,17.9816652809806,206134.038315158,0.0,1.0
2023-09-28,19.399,19.45,19.28,19.31,69821,17.8702010648434,17.9171818501574,17.7605792324439,17.788214988511,75794.199185854,0.0,1.0
2023-09-29,19.5,19.65,19.5,19.65,54141,17.9632414436025,18.1014202239379,17.9632414436025,18.1014202239379,58772.7723481665,0.0,1.0
2023-10-02,19.22,19.4,19.19,19.4,777559,17.7053077203098,17.8711222567123,17.6776719642427,17.8711222567123,844079.313168724,0.0,1.0
2023-10-03,19.02,19.1,18.93,19.07,225756,17.5210693465292,17.5947646960414,17.438162078328,17.5671289399744,245069.466656188,0.0,1.0
2023-10-04,19.01,19.04,18.8401,18.95,147532,17.5118574278402,17.5394931839073,17.3553469293136,17.456585915706,160153.389299601,0.0,1.0
2023-10-05,19.22,19.25,19.0816,19.12,60494,17.7053077203098,17.7329434763768,17.5778147656536,17.6131885334195,65669.2726479004,0.0,1.0
2023-10-06,19.4,19.42,19.0517,19.17,67985,17.8711222567123,17.8895460940903,17.5502711287734,17.6592481268646,73801.1290535839,0.0,1.0
2023-10-09,19.33,19.35,19.15,19.16,57265,17.8066388258891,17.8250626632671,17.6408242894866,17.6500362081756,62164.0311135322,0.0,1.0
2023-10-10,19.61,19.66,19.45,19.45,58380,18.0645725491818,18.110632142627,17.9171818501574,17.9171818501574,63374.4195653195,0.0,1.0
2023-10-11,19.71,19.73,19.6,19.67,47033,18.1566917360721,18.1751155734501,18.0553606304928,18.119844061316,51056.6816617963,0.0,1.0
2023-10-12,19.38,19.64,19.38,19.64,50217,17.8526984193342,18.0922083052489,17.8526984193342,18.0922083052489,54513.0734380206,0.0,1.0
2023-10-13,19.19,19.29,19.17,19.29,58224,17.6776719642427,17.769791151133,17.6592481268646,17.769791151133,63205.0737370873,0.0,1.0
2023-10-16,19.31,19.32,19.16,19.16,76910,17.788214988511,17.7974269072,17.6500362081756,17.6500362081756,83489.6644187858,0.0,1.0
2023-10-17,19.34,19.41,19.2,19.2,57127,17.8158507445781,17.8803341754013,17.6868838829317,17.6868838829317,62014.2251885577,0.0,1.0
2023-10-18,18.97,19.12,18.93,19.07,63133,17.4750097530841,17.6131885334195,17.438162078328,17.5671289399744,68534.0395754934,0.0,1.0
2023-10-19,18.74,18.92,18.74,18.83,72199,17.2631356232365,17.428950159639,17.2631356232365,17.3460428914377,78375.6375162125,0.0,1.0
2023-10-20,18.67,18.7249,18.59,18.69,284901,17.1986521924133,17.249225626016,17.1249568429011,17.2170760297913,309274.332109953,0.0,1.0
2023-10-23,18.58,18.7,18.4457,18.45,260530,17.115744924212,17.2262879484804,16.9920288562184,16.9959899812547,282818.388649413,0.0,1.0
2023-10-24,18.74,18.8,18.64,18.64,101819,17.2631356232365,17.3184071353706,17.1710164363462,17.1710164363462,110529.633876691,0.0,1.0
2023-10-25,18.44,18.65,18.43,18.63,166258,16.9867780625657,17.1802283550352,16.9775661438766,17.1618045176572,180481.401988538,0.0,1.0
2023-10-26,18.42,18.47,18.265,18.32,594784,16.9683542251876,17.0144138186327,16.8255694855077,16.8762350382973,645667.878841024,0.0,1.0
2023-10-27,18.32,18.54,18.3,18.54,126951,16.8762350382973,17.0788972494559,16.8578112009193,17.0788972494559,137811.681024955,0.0,1.0
2023-10-30,18.55,18.71,18.43,18.43,84016,17.088109168145,17.2354998671694,16.9775661438766,16.9775661438766,91203.5840047938,0.0,1.0
2023-10-31,18.68,18.7,18.44,18.44,59746,17.2078641111023,17.2262879484804,16.9867780625657,16.9867780625657,64857.2811125313,0.0,1.0
2023-11-01,18.85,18.86,18.62,18.62,85703,17.3644667288158,17.3736786475048,17.1525925989682,17.1525925989682,93034.9071600987,0.0,1.0
2023-11-02,19.49,19.49,19.22,19.22,61650,17.9540295249135,17.9540295249135,17.7053077203098,17.7053077203098,66924.1686571076,0.0,1.0
2023-11-03,19.87,20.0,19.65,19.65,53392,18.3040824350965,18.4238373780539,18.1014202239379,18.1014202239379,57959.6952626163,0.0,1.0
2023-11-06,19.68,19.9424,19.6704,19.8,53898,18.129055980005,18.3707767264051,18.1202125380635,18.2395990042733,58508.9836541896,0.0,1.0
2023-11-07,19.53,19.65,19.46,19.52,73426,17.9908771996696,18.1014202239379,17.9263937688464,17.9816652809806,79707.607588269,0.0,1.0
2023-11-08,19.518,19.65,19.44,19.49,50000,17.9798228972428,18.1014202239379,17.9079699314684,17.9540295249135,54277.509048749,0.0,1.0
2023-11-09,19.34,19.6737,19.33,19.59,48394,17.8158507445781,18.1232524712309,17.8066388258891,18.0461487118038,52534.1154581032,0.0,1.0
2023-11-10,19.4,19.64,19.2109,19.29,63811,17.8711222567123,18.0922083052489,17.6969248743028,17.769791151133,69270.0425981943,0.0,1.0
2023-11-13,19.36,19.475,19.25,19.25,76323,17.8342745819561,17.94021164688,17.7329434763768,17.7329434763768,82852.4464625537,0.0,1.0
2023-11-14,20.26,20.33,19.72,19.72,83871,18.6633472639686,18.7278306947918,18.1659036547611,18.1659036547611,91046.1792285525,0.0,1.0
2023-11-15,20.27,20.4,20.23,20.24,87173,18.6725591826576,18.7923141256149,18.6357115079015,18.6449234265905,94630.665926132,0.0,1.0
2023-11-16,20.17,20.313,20.0601,20.12,62417,18.5804399957673,18.7121704330204,18.4792010093749,18.5343804023222,67756.7856459155,0.0,1.0
2023-11-17,20.2,20.31,20.17,20.23,63686,18.6080757518344,18.7094068574137,18.5804399957673,18.6357115079015,69134.3488255727,0.0,1.0
2023-11-20,20.42,20.49,19.48,20.31,54434,18.810737962993,18.8752213938162,17.9448176062245,18.7094068574137,59090.8385511921,0.0,1.0
2023-11-21,20.25,20.436,20.226,20.3,68268,18.6541353452795,18.8254770328954,18.6320267404259,18.7001949387247,74108.3397548002,0.0,1.0
2023-11-22,20.3,20.38,20.25,20.27,58282,18.7001949387247,18.7738902882369,18.6541353452795,18.6725591826576,63268.0356475838,0.0,1.0
2023-11-24,20.53,20.53,20.34,20.34,58750,18.9120690685723,18.9120690685723,18.7370426134808,18.7370426134808,63776.0731322801,0.0,1.0
2023-11-27,20.48,20.48,20.37,20.38,48330,18.8660094751272,18.8660094751272,18.7646783695479,18.7738902882369,52464.6402465207,0.0,1.0
2023-11-28,20.44,20.56,20.35,20.36,40806,18.8291618003711,18.9397048246394,18.7462545321698,18.7554664508588,44296.960684865,0.0,1.0
2023-11-29,20.54,20.5859,20.42,20.42,49755,18.9212809872613,18.963563694044,18.810737962993,18.810737962993,54011.5492544102,0.0,1.0
2023-11-30,20.37,20.4628,20.345,20.42,49537,18.7646783695479,18.850164974982,18.7416485728253,18.810737962993,53774.8993149575,0.0,1.0
2023-12-01,20.66,20.795,20.37,20.37,78097,19.0318240115296,19.1561849138315,18.7646783695479,18.7646783695479,84778.2124836033,0.0,1.0
2023-12-04,20.69,20.7,20.5701,20.59,59967,19.0594597675967,19.0686716862858,18.9490088625153,18.9673405807065,65097.1877025268,0.0,1.0
2023-12-05,20.59,20.69,20.57,20.57,40702,18.9673405807065,19.0594597675967,18.9489167433284,18.9489167433284,44184.0634660436,0.0,1.0
2023-12-06,20.71,20.9,20.71,20.83,48096,19.0778836049748,19.2529100600663,19.0778836049748,19.1884266292431,52210.6215041726,0.0,1.0
2023-12-07,20.87,20.93,20.786,20.8,42574,19.2252743039992,19.2805458161334,19.1478941870114,19.160790873176,46216.2134048289,0.0,1.0
2023-12-08,20.74,20.82,20.67,20.67,71935,19.1055193610419,19.1792147105541,19.0410359302187,19.0410359302187,78089.0522684351,0.0,1.0
2023-12-11,20.75,20.82,20.69,20.69,35951,19.1147312797309,19.1792147105541,19.0594597675967,19.0594597675967,39026.6145562315,0.0,1.0
2023-12-12,20.83,20.84,20.6628,20.71,236298,19.1884266292431,19.1976385479321,19.0344033487626,19.0778836049748,256513.336664026,0.0,1.0
2023-12-13,21.22,21.26,20.752,20.76,113284,19.5476914581152,19.5845391328713,19.1165736634687,19.1239431984199,122975.466701569,0.0,1.0
2023-12-14,21.89,21.93,21.61,21.61,48241,20.16489001028,20.2017376850361,19.9069562869872,19.9069562869872,52368.026280414,0.0,1.0
2023-12-15,21.15,21.4,21.15,21.25,55572,19.8229620123807,20.0572759841582,19.8229620123807,19.9166876010917,59292.238933108,0.36882,1.0
2023-12-18,21.1,21.22,21.08,21.15,59516,19.7760992180251,19.8885699244784,19.7573541002829,19.8229620123807,63500.2679828488,0.0,1.0
2023-12-19,21.37,21.373,21.21,21.21,54894,20.0291583075449,20.0319700752062,19.8791973656073,19.8791973656073,58568.8505721233,0.0,1.0
2023-12-20,21.13,21.44,21.12,21.31,50007,19.8042168946385,20.0947662196426,19.7948443357674,19.9729229543183,53354.6928728124,0.0,1.0
2023-12-21,21.4217,21.45,21.3,21.33,52958,20.0776144369085,20.1041387785137,19.9635503954472,19.9916680720605,56503.2460487213,0.0,1.0
2023-12-22,21.49,21.57,21.4453,21.45,45246,20.1416290139981,20.2166094849669,20.0997336758443,20.1041387785137,48274.9701786406,0.0,1.0
2023-12-26,21.59,21.6209,21.39,21.39,62266,20.2353546027091,20.2643158096208,20.0479034252871,20.0479034252871,66434.3653172266,0.0,1.0
2023-12-27,21.71,21.8,21.58,21.58,53029,20.3478253091624,20.4321783390023,20.225982043838,20.225982043838,56578.9991071724,0.0,1.0
2023-12-28,21.8025,21.93,21.7713,21.78,50967,20.4345214787201,20.5540216043266,20.4052790950422,20.4134332212601,54378.9595786316,0.0,1.0
2023-12-29,21.88,21.92,21.73,21.73,57428,20.5071588099711,20.5446490454555,20.3665704269046,20.3665704269046,61272.4878976919,0.0,1.0
2024-01-02,21.54,21.6124,21.46,21.55,71921,20.1884918083536,20.2563491345804,20.1135113373848,20.1978643672247,76735.714322106,0.0,1.0
2024-01-03,21.21,21.28,21.1697,21.21,53708,19.8791973656073,19.944805277705,19.8414259533567,19.8791973656073,57303.4544126425,0.0,1.0
2024-01-04,21.24,21.3066,21.12,21.12,48327,19.9073150422206,19.9697362843021,19.7948443357674,19.7948443357674,51562.2261376289,0.0,1.0
2024-01-05,21.3,21.43,21.19,21.19,42553,19.9635503954472,20.0853936607715,19.8604522478651,19.8604522478651,45401.6886799206,0.0,1.0
2024-01-08,21.4167,21.46,21.17,21.17,62776,20.0729281574729,20.1135113373848,19.8417071301229,19.8417071301229,66978.5070046931,0.0,1.0
2024-01-09,21.24,21.26,21.1508,21.22,48232,19.9073150422206,19.9260601599628,19.8237118170903,19.8885699244784,51460.8664115322,0.0,1.0
2024-01-10,21.4,21.4,21.25,21.27,45664,20.0572759841582,20.0572759841582,19.9166876010917,19.9354327188339,48720.952973466,0.0,1.0
2024-01-11,21.28,21.349,21.11,21.3,49612,19.944805277705,20.0094759339156,19.7854717768962,19.9635503954472,52933.2498011473,0.0,1.0
2024-01-12,21.48,21.54,21.4001,21.41,50475,20.132256455127,20.1884918083536,20.0573697097469,20.0666485430293,53854.0228918995,0.0,1.0
2024-01-16,20.9,21.15,20.88,21.15,87189,19.5886480406031,19.8229620123807,19.5699029228609,19.8229620123807,93025.8227225719,0.0,1.0
2024-01-17,20.45,20.58,20.36,20.58,83128,19.1668828914035,19.2887261567278,19.0825298615636,19.2887261567278,88692.9611680598,0.0,1.0
2024-01-18,20.47,20.5027,20.39,20.47,46336,19.1856280091457,19.2162762766542,19.1106475381769,19.1856280091457,49437.9396675394,0.0,1.0
2024-01-19,20.71,20.71,20.44,20.48,75351,19.4105694220522,19.4105694220522,19.1575103325324,19.1950005680168,80395.3339064389,0.0,1.0
2024-01-22,20.73,20.78,20.62,20.62,72926,19.4293145397944,19.4761773341499,19.3262163922123,19.3262163922123,77807.9935297603,0.0,1.0
2024-01-23,20.6,20.67,20.5128,20.62,59953,19.30747127447,19.3730791865678,19.225742561114,19.3262163922123,63966.5227228936,0.0,1.0
2024-01-24,20.72,20.91,20.71,20.91,44345,19.4199419809233,19.5980205994742,19.4105694220522,19.5980205994742,47313.6531974497,0.0,1.0
2024-01-25,20.7307,20.8267,20.6474,20.78,44866,19.4299706189153,19.5199471840779,19.3518972035191,19.4761773341499,47869.5312742539,0.0,1.0
2024-01-26,20.79,20.86,20.7614,20.8,45395,19.485549893021,19.5511578051187,19.4587443746496,19.4949224518921,48433.9449069395,0.0,1.0
2024-01-29,20.99,20.99,20.7503,20.76,67157,19.673001070443,19.673001070443,19.4483408343027,19.4574322164077,71652.7907944783,0.0,1.0
2024-01-30,20.9053,20.92,20.7801,20.89,48763,19.5936154968048,19.6073931583453,19.4762710597386,19.579275481732,52027.4139331885,0.0,1.0
2024-01-31,20.79,21.14,20.79,21.0,127677,19.485549893021,19.8135894535096,19.485549893021,19.6823736293141,136224.271040496,0.0,1.0
2024-02-01,20.99,20.99,20.7501,20.78,56437,19.673001070443,19.673001070443,19.4481533831253,19.4761773341499,60215.1459128307,0.0,1.0
2024-02-02,20.71,20.83,20.6596,20.75,55987,19.4105694220522,19.5230401285054,19.3633317253418,19.4480596575366,59735.0208944778,0.0,1.0
2024-02-05,20.73,20.73,20.5201,20.66,58720,19.4293145397944,19.4293145397944,19.2325845290899,19.3637066276967,62650.9801726068,0.0,1.0
2024-02-06,20.75,20.85,20.6,20.6,53242,19.4480596575366,19.5417852462476,19.30747127447,19.30747127447,56806.2582825261,0.0,1.0
2024-02-07,20.72,20.82,20.7,20.79,62089,19.4199419809233,19.5136675696343,19.4011968631811,19.485549893021,66245.516143341,0.0,1.0
2024-02-08,20.75,20.75,20.5773,20.67,47677,19.4480596575366,19.4480596575366,19.2861955658326,19.3730791865678,50868.7122222305,0.0,1.0
2024-02-09,20.57,20.72,20.5078,20.59,52533,19.2793535978567,19.4199419809233,19.2210562816785,19.2980987155989,56049.7946424994,0.0,1.0
2024-02-12,20.87,20.89,20.68,20.68,86662,19.5605303639898,19.579275481732,19.3824517454389,19.3824517454389,92463.5429788566,0.0,1.0
2024-02-13,20.21,20.43,20.16,20.35,61082,18.9419414784971,19.1481377736613,18.8950786841416,19.0731573026925,65171.1030467161,0.0,1.0
2024-02-14,20.5,20.5,20.27,20.3,83467,19.213745685759,19.213745685759,18.9981768317237,19.026294508337,89054.6553485522,0.0,1.0
2024-02-15,20.65,20.83,20.56,20.56,57333,19.3543340688256,19.5230401285054,19.2699810389856,19.2699810389856,61171.1281715951,0.0,1.0
2024-02-16,20.67,20.86,20.65,20.65,109270,19.3730791865678,19.5511578051187,19.3543340688256,19.3543340688256,116585.023900898,0.0,1.0
2024-02-20,20.67,20.79,20.5901,20.65,85847,19.3730791865678,19.485549893021,19.2981924411877,19.3543340688256,91593.9832233953,0.0,1.0
2024-02-21,20.7,20.82,20.69,20.72,93352,19.4011968631811,19.5136675696343,19.39182430431,19.4199419809233,99601.4015850339,0.0,1.0
2024-02-22,20.82,20.9499,20.8,20.86,49400,19.5136675696343,19.6354171093699,19.4949224518921,19.5511578051187,52707.0575702789,0.0,1.0
2024-02-23,20.92,20.94,20.82,20.82,53735,19.6073931583453,19.6261382760875,19.5136675696343,19.5136675696343,57332.2619137438,0.0,1.0
2024-02-26,20.79,20.88,20.74,20.8,72661,19.485549893021,19.5699029228609,19.4386870986655,19.4949224518921,77525.2532411748,0.0,1.0
2024-02-27,20.75,20.8327,20.731,20.79,88038,19.4480596575366,19.5255707194006,19.4302517956815,19.485549893021,93931.6585905306,0.0,1.0
2024-02-28,20.67,20.68,20.48,20.57,60678,19.3730791865678,19.3824517454389,19.1950005680168,19.2793535978567,64740.0574746838,0.0,1.0
2024-02-29,20.65,20.81,20.6002,20.72,78596,19.3543340688256,19.5042950107632,19.3076587256475,19.4199419809233,83857.5687610048,0.0,1.0
2024-03-01,20.83,20.9,20.6725,20.68,53696,19.5230401285054,19.5886480406031,19.3754223262855,19.3824517454389,57290.6510788198,0.0,1.0
2024-03-04,20.78,20.94,20.7101,20.77,133465,19.4761773341499,19.6261382760875,19.4106631476409,19.4668047752788,142399.745720997,0.0,1.0
2024-03-05,20.71,20.82,20.6207,20.7,64732,19.4105694220522,19.5136675696343,19.3268724713332,19.4011968631811,69065.4504177994,0.0,1.0
2024-03-06,20.8639,20.9799,20.85,20.88,59336,19.5548131030784,19.6635347859832,19.5417852462476,19.5699029228609,63308.2179755076,0.0,1.0
2024-03-07,20.96,21.01,20.9,20.9,71561,19.6448833938297,19.6917461881852,19.5886480406031,19.5886480406031,76351.6143074238,0.0,1.0
2024-03-08,21.26,21.26,21.12,21.12,59793,19.9260601599628,19.9260601599628,19.7948443357674,19.7948443357674,63795.8116052568,0.0,1.0
2024-03-11,21.12,21.15,21.05,21.05,75222,19.7948443357674,19.8229620123807,19.7292364236696,19.7292364236696,80257.6980678444,0.0,1.0
2024-03-12,21.195,21.22,21.04,21.1,70170,19.8651385273006,19.8885699244784,19.7198638647985,19.7760992180251,74867.4945284712,0.0,1.0
2024-03-13,21.04,21.17,21.03,21.04,59252,19.7198638647985,19.8417071301229,19.7104913059274,19.7198638647985,63218.5946387485,0.0,1.0
2024-03-14,20.9,21.13,20.9,21.13,49048,19.5886480406031,19.8042168946385,19.5886480406031,19.8042168946385,52331.4931114786,0.0,1.0
2024-03-15,20.95,21.06,20.8725,20.95,78804,19.6355108349586,19.7386089825407,19.5628735037076,19.6355108349586,84079.4932139325,0.0,1.0
2024-03-18,20.91,21.0349,20.91,20.98,70679,19.5980205994742,19.7150838597743,19.5980205994742,19.6636285115719,75410.5692714524,0.0,1.0
2024-03-19,21.21,21.2293,20.97,20.97,54352,19.8791973656073,19.8972864042285,19.6542559527008,19.6542559527008,57990.5666611295,0.0,1.0
2024-03-20,21.3792,21.39,20.89,21.1,156799,20.0377810617063,20.0479034252871,19.579275481732,19.7760992180251,167295.828339315,0.0,1.0
2024-03-21,21.46,21.53,21.31,21.44,54314,20.1135113373848,20.1791192494825,19.9729229543183,20.0947662196426,57950.022770691,0.0,1.0
2024-03-22,21.3472,21.45,21.32,21.44,63212,20.0077888733188,20.1041387785137,19.9822955131894,20.0947662196426,67443.6948002525,0.0,1.0
2024-03-25,21.34,21.49,21.28,21.28,76393,20.0010406309316,20.1416290139981,19.944805277705,19.944805277705,81507.090060047,0.0,1.0
2024-03-26,21.38,21.52,21.38,21.46,70713,20.038530866416,20.1697466906114,20.038530866416,20.1135113373848,75446.8453839501,0.0,1.0
2024-03-27,21.57,21.594,21.46,21.46,56983,20.2166094849669,20.2391036262576,20.1135113373848,20.1135113373848,60797.6976017654,0.0,1.0
2024-03-28,21.6499,21.71,21.56,21.56,71413,20.291496230347,20.3478253091624,20.2072369260958,20.2072369260958,76193.7065236101,0.0,1.0
2024-04-01,21.62,21.68,21.4835,21.54,81493,20.2634722793224,20.3197076325491,20.1355368507319,20.1884918083536,86948.5069347116,0.0,1.0
2024-04-02,21.34,21.44,21.32,21.37,66391,20.0010406309316,20.0947662196426,19.9822955131894,20.0291583075449,70835.5113187933,0.0,1.0
2024-04-03,21.33,21.33,21.16,21.16,80957,19.9916680720605,19.9916680720605,19.8323345712518,19.8323345712518,86376.624690629,0.0,1.0
2024-04-04,21.18,21.44,21.14,21.4,66350,19.851079688994,20.0947662196426,19.8135894535096,20.0572759841582,70791.7665948988,0.0,1.0
2024-04-05,21.3,21.34,21.0709,21.11,77973,19.9635503954472,20.0010406309316,19.7488250717102,19.7854717768962,83192.8623467076,0.0,1.0
2024-04-08,21.4469,21.49,21.32,21.32,54547,20.1012332852637,20.1416290139981,19.9822955131894,19.9822955131894,58198.620835749,0.0,1.0
2024-04-09,21.49,21.59,21.43,21.47,63261,20.1416290139981,20.2353546027091,20.0853936607715,20.1228838962559,67495.9750800288,0.0,1.0
2024-04-10,20.95,21.1651,20.86,21.1,65500,19.6355108349586,19.837114576276,19.5511578051187,19.7760992180251,69884.863782455,0.0,1.0
2024-04-11,21.06,21.15,20.8301,21.0,98355,19.7386089825407,19.8229620123807,19.5231338540941,19.6823736293141,104939.324844632,0.0,1.0
2024-04-12,20.76,20.9001,20.703,20.82,53068,19.4574322164077,19.5887417661918,19.4040086308424,19.5136675696343,56620.6099420964,0.0,1.0
2024-04-15,20.6,20.83,20.52,20.83,64728,19.30747127447,19.5230401285054,19.2324908035012,19.5230401285054,69061.1826398588,0.0,1.0
2024-04-16,20.32,20.4199,20.2814,20.38,109518,19.0450396260792,19.1386714892015,19.0088615488367,19.1012749793058,116849.626133235,0.0,1.0
2024-04-17,20.37,20.44,20.24,20.43,48023,19.0919024204347,19.1575103325324,18.9700591551104,19.1481377736613,51237.8750141196,0.0,1.0
2024-04-18,20.32,20.43,20.25,20.33,62418,19.0450396260792,19.1481377736613,18.9794317139815,19.0544121849503,66596.5408789812,0.0,1.0
2024-04-19,20.41,20.4391,20.3,20.3,55141,19.1293926559191,19.156666802234,19.026294508337,19.026294508337,58832.3858599748,0.0,1.0
2024-04-22,20.56,20.635,20.41,20.47,54387,19.2699810389856,19.3402752305189,19.1293926559191,19.1856280091457,58027.9097181127,0.0,1.0
2024-04-23,20.8014,20.84,20.64,20.64,60205,19.496234610134,19.5324126873765,19.3449615099545,19.3449615099545,64235.3927331711,0.0,1.0
2024-04-24,20.6,20.66,20.5118,20.63,65173,19.30747127447,19.3637066276967,19.2248053052269,19.3355889510834,69535.9729357854,0.0,1.0
2024-04-25,20.49,20.555,20.3664,20.41,43537,19.2043731268879,19.2652947595501,19.0885282992411,19.1293926559191,46451.5620533854,0.0,1.0
2024-04-26,20.72,20.79,20.6,20.61,55271,19.4199419809233,19.485549893021,19.30747127447,19.3168438333411,58971.0886430543,0.0,1.0
2024-04-29,20.98,21.075,20.78,20.9,72608,19.6636285115719,19.7526678208474,19.4761773341499,19.5886480406031,77468.7051834579,0.0,1.0
2024-04-30,20.76,20.96,20.73,20.88,53936,19.4574322164077,19.6448833938297,19.4293145397944,19.5699029228609,57546.7177552745,0.0,1.0
2024-05-01,20.74,20.96,20.69,20.69,63950,19.4386870986655,19.6448833938297,19.39182430431,19.39182430431,68231.0998303509,0.0,1.0
2024-05-02,21.41,21.41,20.95,21.06,67613,20.0666485430293,20.0666485430293,19.6355108349586,19.7386089825407,72139.3174797424,0.0,1.0
2024-05-03,21.5691,21.62,21.4,21.57,84818,20.2157659546685,20.2634722793224,20.0572759841582,20.2166094849669,90496.0973480957,0.0,1.0
2024-05-06,21.56,21.68,21.5,21.5,82698,20.2072369260958,20.3197076325491,20.1510015728692,20.1510015728692,88234.1750394117,0.0,1.0
2024-05-07,21.5767,21.71,21.56,21.61,61949,20.2228890994106,20.3478253091624,20.2072369260958,20.2540997204513,66096.143915409,0.0,1.0
2024-05-08,21.42,21.52,21.3,21.3,72603,20.0760211019004,20.1697466906114,19.9635503954472,19.9635503954472,77463.3704610317,0.0,1.0
2024-05-09,21.62,21.62,21.39,21.39,61019,20.2634722793224,20.2634722793224,20.0479034252871,20.0479034252871,65103.8855441469,0.0,1.0
2024-05-10,21.5212,21.6,21.4701,21.6,40998,20.170871397676,20.2447271615802,20.1229776218446,20.2447271615802,43742.5900053905,0.0,1.0
2024-05-13,21.46,21.6,21.46,21.53,64410,20.1135113373848,20.2447271615802,20.1135113373848,20.1791192494825,68721.8942935561,0.0,1.0
2024-05-14,21.5495,21.57,21.4801,21.52,50466,20.1973957392812,20.2166094849669,20.1323501807157,20.1697466906114,53844.4203915323,0.0,1.0
2024-05-15,21.83,21.89,21.67,21.72,39699,20.4602960156156,20.5165313688422,20.310335073678,20.3571978680335,42356.629119079,0.0,1.0
2024-05-16,21.9322,22.0199,21.9,21.92,44084,20.5560835672783,20.6382809085778,20.5259039277133,20.5446490454555,47035.1806868051,0.0,1.0
2024-05-17,21.94,22.01,21.765,21.85,54867,20.5633941631977,20.6290020752954,20.3993743829534,20.4790411333578,58540.0430710222,0.0,1.0
2024-05-20,21.82,21.96,21.7901,21.86,60462,20.4509234567445,20.5821392809399,20.4228995057199,20.4884136922289,64509.5974658746,0.0,1.0
2024-05-21,21.72,21.76,21.65,21.65,58742,20.3571978680335,20.3946881035179,20.2915899559358,20.2915899559358,62674.4529512818,0.0,1.0
2024-05-22,21.5,21.63,21.43,21.55,53159,20.1510015728692,20.2728448381935,20.0853936607715,20.1978643672247,56717.7018902523,0.0,1.0
2024-05-23,21.12,21.45,21.08,21.45,64520,19.7948443357674,20.1041387785137,19.7573541002829,20.1041387785137,68839.258186931,0.0,1.0
2024-05-24,21.21,21.271,21.17,21.17,44831,19.8791973656073,19.936369974721,19.8417071301229,19.8417071301229,47832.1882172707,0.0,1.0
2024-05-28,21.16,21.29,21.11,21.26,55664,19.8323345712518,19.9541778365761,19.7854717768962,19.9260601599628,59390.397825749,0.0,1.0
2024-05-29,20.83,20.9683,20.83,20.95,104685,19.5230401285054,19.6526626176927,19.5230401285054,19.6355108349586,111693.083436127,0.0,1.0
2024-05-30,21.12,21.16,21.01,21.01,73301,19.7948443357674,19.8323345712518,19.6917461881852,19.6917461881852,78208.0977117208,0.0,1.0
2024-05-31,21.19,21.2,21.02,21.19,51193,19.8604522478651,19.8698248067362,19.7011187470563,19.8604522478651,54620.0890322932,0.0,1.0
2024-06-03,21.32,21.38,21.25,21.38,57181,19.9822955131894,20.038530866416,19.9166876010917,20.038530866416,61008.9526098405,0.0,1.0
2024-06-04,21.48,21.48,21.3004,21.34,47826,20.132256455127,20.132256455127,19.963925297802,20.0010406309316,51027.6869505296,0.0,1.0
2024-06-05,21.54,21.5685,21.4007,21.46,70463,20.1884918083536,20.2152036011363,20.0579320632792,20.1135113373848,75180.1092626431,0.0,1.0
2024-06-06,21.44,21.4743,21.37,21.37,64503,20.0947662196426,20.1269140965705,20.0291583075449,20.0291583075449,68821.1201306823,0.0,1.0
2024-06-07,20.95,21.1508,20.8859,21.09,54668,19.6355108349586,19.8237118170903,19.5754327325949,19.766726659154,58327.7211184618,0.0,1.0
2024-06-10,21.06,21.11,20.89,20.89,60290,19.7386089825407,19.7854717768962,19.579275481732,19.579275481732,64326.0830144155,0.0,1.0
2024-06-11,20.75,20.86,20.6708,20.7,67086,19.4480596575366,19.5511578051187,19.3738289912774,19.4011968631811,71577.0377360269,0.0,1.0
2024-06-12,21.08,21.26,21.0,21.0,78301,19.7573541002829,19.9260601599628,19.6823736293141,19.6823736293141,83542.8201378628,0.0,1.0
2024-06-13,20.87,20.91,20.73,20.91,66422,19.5605303639898,19.5980205994742,19.4293145397944,19.5980205994742,70868.5865978354,0.0,1.0
2024-06-14,20.82,20.82,20.675,20.69,53683,19.5136675696343,19.5136675696343,19.3777654660033,19.39182430431,57276.7808005118,0.0,1.0
2024-06-17,20.69,20.7,20.55,20.59,84684,19.39182430431,19.4011968631811,19.2606084801145,19.2980987155989,90353.1267870748,0.0,1.0
2024-06-18,20.74,20.82,20.66,20.66,69123,19.4386870986655,19.5136675696343,19.3637066276967,19.3637066276967,73750.403652437,0.0,1.0
2024-06-20,20.75,20.81,20.6001,20.62,120661,19.4480596575366,19.5042950107632,19.3075650000588,19.3262163922123,128738.588532134,0.0,1.0
2024-06-21,20.12,20.23,20.09,20.13,89387,19.2593056944315,19.3646001092618,19.2305890358413,19.2688779139615,93381.6861591223,0.42861,1.0
2024-06-24,20.37,20.4,20.24,20.24,75219,19.4986111826823,19.5273278412724,19.3741723287919,19.3741723287919,78580.5212301907,0.0,1.0
2024-06-25,20.23,20.3199,20.19,20.3,66971,19.3646001092618,19.4506543628369,19.3263112311417,19.4316056459721,69963.9198514617,0.0,1.0
2024-06-26,20.0,20.11,19.93,20.02,74467,19.144439060071,19.2497334749014,19.0774335233608,19.1635834991311,77794.9145089486,0.0,1.0
2024-06-27,20.01,20.16,19.9911,20.05,72437,19.1540112796011,19.2975945725516,19.1359197846893,19.1923001577212,75674.1942375105,0.0,1.0
2024-06-28,20.18,20.22,20.1,20.1,117887,19.3167390116117,19.3550278897318,19.2401612553714,19.2401612553714,123155.345142364,0.0,1.0
2024-07-01,20.05,20.3,20.0405,20.17,208249,19.1923001577212,19.4316056459721,19.1832065491677,19.3071667920816,217555.60384565,0.0,1.0
2024-07-02,20.24,20.24,20.07,20.08,82388,19.3741723287919,19.3741723287919,19.2114445967813,19.2210168163113,86069.9023267117,0.0,1.0
2024-07-03,20.52,20.53,20.32,20.32,44324,19.6421944756329,19.6517666951629,19.4507500850322,19.4507500850322,46304.830202568,0.0,1.0
2024-07-05,20.6,20.6185,20.487,20.58,56522,19.7187722318732,19.7364808380037,19.6106061511838,19.6996277928131,59047.9562473952,0.0,1.0
2024-07-08,20.49,20.61,20.4601,20.59,74547,19.6134778170428,19.7283444514032,19.584856880648,19.7092000123431,77878.4896920592,0.0,1.0
2024-07-09,20.54,20.5616,20.4501,20.49,62232,19.6613389146929,19.6820149088778,19.5752846611179,19.6134778170428,65013.1349419326,0.0,1.0
2024-07-10,20.8,20.899,20.6919,20.73,71721,19.9102166224739,20.0049815958212,19.8067409293542,19.8432110857636,74926.1963486684,0.0,1.0
2024-07-11,21.15,21.255,21.0,21.0,61551,20.2452443060251,20.3457526110905,20.1016610130746,20.1016610130746,64301.7011957013,0.0,1.0
2024-07-12,21.47,21.59,21.39,21.39,60123,20.5515553309862,20.6664219653467,20.474977574746,20.474977574746,62809.8841771727,0.0,1.0
2024-07-15,21.39,21.5,21.3401,21.38,63699,20.474977574746,20.5802719895763,20.4272121992911,20.4654053552159,66545.6948622276,0.0,1.0
2024-07-16,21.53,21.62,21.294,21.31,92864,20.6089886481665,20.6951386239368,20.3830842672576,20.3983998185057,97014.0725550778,0.0,1.0
2024-07-17,21.56,21.6491,21.48,21.48,59306,20.6377053067566,20.7229937827692,20.5611275505163,20.5611275505163,61956.3726196529,0.0,1.0
2024-07-18,21.3,21.61,21.3,21.59,68653,20.3888275989756,20.6855664044067,20.3888275989756,20.6664219653467,71721.0880763674,0.0,1.0
2024-07-19,21.23,21.24,21.14,21.2,12229,20.3218220622654,20.3313942817954,20.2356720864951,20.2931054036753,12775.5114282827,0.0,1.0
2024-07-22,21.25,21.3499,21.1911,21.28,96706,20.3409665013255,20.4365929744305,20.2845861282936,20.3696831599156,101027.770723977,0.0,1.0
2024-07-23,21.2199,21.27,21.16,21.16,79665,20.3121541205401,20.3601109403855,20.2548165255551,20.2548165255551,83225.212031576,0.0,1.0
2024-07-24,20.84,21.134,20.84,21.03,58104,19.948505500594,20.2299287547771,19.948505500594,20.1303776716647,60700.6554934125,0.0,1.0
2024-07-25,20.86,20.995,20.76,20.76,112352,19.9676499396541,20.0968749033096,19.8719277443537,19.8719277443537,117372.987160882,0.0,1.0
2024-07-26,21.01,21.09,20.98,21.0,58297,20.1112332326046,20.1878109888449,20.0825165740145,20.1016610130746,60902.2806226674,0.0,1.0
2024-07-29,21.09,21.09,20.9301,21.04,68228,20.1878109888449,20.1878109888449,20.0347511985596,20.1399498911947,71277.0949160908,0.0,1.0
2024-07-30,21.11,21.135,20.98,21.04,103388,20.206955427905,20.2308859767301,20.0825165740145,20.1399498911947,108008.387893311,0.0,1.0
2024-07-31,21.14,21.39,21.14,21.31,56720,20.2356720864951,20.474977574746,20.2356720864951,20.3983998185057,59254.8048255946,0.0,1.0
2024-08-01,20.94,21.19,20.82,21.13,86256,20.0442276958944,20.2835331841453,19.9293610615339,20.226099866965,90110.7624301214,0.0,1.0
2024-08-02,20.95,20.96,20.73,20.88,85348,20.0537999154244,20.0633721349544,19.8432110857636,19.9867943787141,89162.1841018134,0.0,1.0
2024-08-05,20.46,20.62,20.23,20.23,203970,19.5847611584527,19.7379166709332,19.3646001092618,19.3646001092618,213085.376239008,0.0,1.0
2024-08-06,20.67,20.77,20.42,20.43,123070,19.7857777685834,19.8814999638838,19.5464722803325,19.5560444998626,128569.972318158,0.0,1.0
2024-08-07,20.66,20.985,20.66,20.97,93771,19.7762055490534,20.0873026837795,19.7762055490534,20.0729443544845,97961.6061935972,0.0,1.0
2024-08-08,21.07,21.07,20.765,20.85,49801,20.1686665497848,20.1686665497848,19.8767138541187,19.958077720124,52026.5961762949,0.0,1.0
2024-08-09,21.22,21.22,21.0018,21.08,43863,20.3122498427354,20.3122498427354,20.10338401259,20.1782387693149,45823.2282098916,0.0,1.0
2024-08-12,21.04,21.11,20.92,21.1,67528,20.1399498911947,20.206955427905,20.0250832568343,20.1973832083749,70545.812063871,0.0,1.0
2024-08-13,21.42,21.42,21.23,21.24,46066,20.5036942333361,20.5036942333361,20.3218220622654,20.3313942817954,48124.6798148068,0.0,1.0
2024-08-14,21.45,21.5,21.4,21.46,49674,20.5324108919262,20.5802719895763,20.484549794276,20.5419831114562,51893.9205731062,0.0,1.0
2024-08-15,21.53,21.64,21.49,21.51,60507,20.6089886481665,20.7142830629968,20.5706997700463,20.5898442091064,63211.0450561046,0.0,1.0
2024-08-16,21.62,21.65,21.47,21.55,94392,20.6951386239368,20.7238552825269,20.5515553309862,20.6281330872265,98610.3585524952,0.0,1.0
2024-08-19,21.95,22.0,21.78,21.81,59423,21.0110218684279,21.0588829660781,20.8482941364173,20.8770107950075,62078.6013249528,0.0,1.0
2024-08-20,21.8,21.8942,21.71,21.87,67396,20.8674385754774,20.9576088834504,20.7812885997071,20.9344441121877,70407.9130117381,0.0,1.0
2024-08-21,21.89,21.94,21.76,21.87,34195,20.9535885512477,21.0014496488979,20.8291496973573,20.9344441121877,35723.1673309452,0.0,1.0
2024-08-22,21.81,21.93,21.79,21.93,41868,20.8770107950075,20.9918774293679,20.8578663559474,20.9918774293679,43739.0720810648,0.0,1.0
2024-08-23,22.23,22.31,21.93,21.94,49321,21.2790440152689,21.3556217715092,20.9918774293679,21.0014496488979,51525.1450776298,0.0,1.0
2024-08-26,22.42,22.5,22.41,22.43,68854,21.4609161863396,21.5374939425799,21.4513439668096,21.4704884058697,71931.0707239334,0.0,1.0
2024-08-27,22.46,22.5,22.38,22.43,49004,21.4992050644598,21.5374939425799,21.4226273082195,21.4704884058697,51193.9784145528,0.0,1.0
2024-08-28,22.33,22.45,22.2401,22.33,45355,21.3747662105693,21.4896328449297,21.2887119569943,21.3747662105693,47381.9053749091,0.0,1.0
2024-08-29,22.21,22.36,22.18,22.3,67047,21.2598995762089,21.4034828691594,21.2311829176188,21.3460495519792,70043.3162754168,0.0,1.0
2024-08-30,22.35,22.41,22.22,22.37,45740,21.3939106496294,21.4513439668096,21.2694717957389,21.4130550886894,47784.1109436301,0.0,1.0
2024-09-03,22.08,22.17,21.99,22.13,78025,21.1354607223184,21.2216106980887,21.0493107465481,21.1833218199686,81511.9207778037,0.0,1.0
2024-09-04,22.16,22.24,22.08,22.08,59040,21.2120384785587,21.288616234799,21.1354607223184,21.1354607223184,61678.4851358094,0.0,1.0
2024-09-05,22.29,22.46,22.29,22.43,57500,21.3364773324492,21.4992050644598,21.3364773324492,21.4704884058697,60069.6628609254,0.0,1.0
2024-09-06,22.24,22.54,22.15,22.54,41441,21.288616234799,21.5757828207,21.2024662590287,21.5757828207,43292.9895412106,0.0,1.0
2024-09-09,22.45,22.51,22.3817,22.4,40497,21.4896328449297,21.5470661621099,21.4242545855396,21.4417717472795,42306.8023805027,0.0,1.0
2024-09-10,22.54,22.54,22.341,22.43,51927,21.5757828207,21.5757828207,21.3852956520523,21.4704884058697,54247.6066674658,0.0,1.0
2024-09-11,22.51,22.54,22.19,22.37,40377,21.5470661621099,21.5757828207,21.2407551371488,21.4130550886894,42181.4396058364,0.0,1.0
2024-09-12,22.68,22.69,22.49,22.49,35271,21.7097938941205,21.7193661136506,21.5279217230499,21.5279217230499,36847.2535437862,0.0,1.0
2024-09-13,22.89,22.9208,22.83,22.9,47237,21.9108105042513,21.9402929404038,21.8533771870711,21.9203827237813,49348.0115575919,0.0,1.0
2024-09-16,22.99,23.037,22.8804,22.92,62231,22.0065326995516,22.0515221313428,21.9016211735025,21.9395271628414,65012.0902521437,0.0,1.0
2024-09-17,22.86,23.07,22.82,23.07,55348,21.8820938456612,22.0831104557919,21.843804967541,22.0831104557919,57821.4904352435,0.0,1.0
2024-09-18,22.75,23.02,22.7,22.91,50801,21.7767994308308,22.0352493581417,21.7289383331806,21.9299549433114,53071.2859651804,0.0,1.0
2024-09-19,23.12,23.16,23.0,23.13,56605,22.1309715534421,22.1692604315622,22.0161049190817,22.1405437729721,59134.6654998729,0.0,1.0
2024-09-20,22.89,23.02,22.85,23.02,54296,21.9108105042513,22.0352493581417,21.8725216261311,22.0352493581417,56722.4767773358,0.0,1.0
2024-09-23,23.04,23.0673,22.97,23.04,75072,22.0543937972018,22.0805259565188,21.9873882604916,22.0543937972018,78426.9518312244,0.0,1.0
2024-09-24,23.24,23.29,23.04,23.04,107534,22.2458381878025,22.2936992854527,22.0543937972018,22.0543937972018,112339.671758031,0.0,1.0
2024-09-25,22.98,23.14,22.98,23.14,58450,21.9969604800216,22.1501159925022,21.9969604800216,22.1501159925022,61062.1181603669,0.0,1.0
2024-09-26,23.51,23.56,23.4301,23.54,51145,22.5042881151135,22.5521492127637,22.4278060810685,22.5330047737036,53430.6592525571,0.0,1.0
2024-09-27,23.48,23.745,23.48,23.59,69098,22.4755714565234,22.7292352740693,22.4755714565234,22.5808658713538,72185.9750324213,0.0,1.0
2024-09-30,23.38,23.43,23.26,23.42,72047,22.379849261223,22.4277103588732,22.2649826268626,22.4181381393432,75266.7652198453,0.0,1.0
2024-10-01,23.52,23.52,23.28,23.49,73991,22.5138603346435,22.5138603346435,22.2841270659227,22.4851436760534,77297.642169439,0.0,1.0
2024-10-02,23.59,23.61,23.4901,23.54,67852,22.5808658713538,22.6000103104138,22.4852393982487,22.5330047737036,70884.2915554698,0.0,1.0
2024-10-03,23.265,23.38,23.2357,23.38,51188,22.2697687366276,22.379849261223,22.2417221334046,22.379849261223,53475.5809134793,0.0,1.0
2024-10-04,23.2,23.25,23.14,23.21,50127,22.2075493096824,22.2554104073326,22.1501159925022,22.2171215292124,52367.1650474715,0.0,1.0
2024-10-07,23.04,23.1,22.88,23.1,52462,22.0543937972018,22.111827114382,21.9012382847212,22.111827114382,54806.5157045196,0.0,1.0
2024-10-08,22.77,22.85,22.7,22.81,56053,21.7959438698909,21.8725216261311,21.7289383331806,21.834232748011,58557.9967364079,0.0,1.0
2024-10-09,22.7249,22.75,22.61,22.61,40648,21.7527731598104,21.7767994308308,21.6427883574103,21.6427883574103,42464.5505386244,0.0,1.0
2024-10-10,22.56,22.61,22.5,22.57,104941,21.5949272597601,21.6427883574103,21.5374939425799,21.6044994792902,109630.79113545,0.0,1.0
2024-10-11,22.78,22.78,22.55,22.55,57758,21.8055160894209,21.8055160894209,21.5853550402301,21.5853550402301,60339.192826458,0.0,1.0
2024-10-14,22.75,22.75,22.58,22.59,33683,21.7767994308308,21.7767994308308,21.6140716988202,21.6236439183502,35188.2861590357,0.0,1.0
2024-10-15,22.59,22.66,22.4608,22.59,93954,21.6236439183502,21.6906494550605,21.4999708420222,21.6236439183502,98152.7844249635,0.0,1.0
2024-10-16,22.76,22.82,22.73,22.73,57462,21.7863716503608,21.843804967541,21.7576549917707,21.7576549917707,60029.9646489479,0.0,1.0
2024-10-17,22.5952,22.67,22.52,22.67,42574,21.6286214725058,21.7002216745905,21.55663838164,21.7002216745905,44476.6230720182,0.0,1.0
2024-10-18,22.64,22.67,22.57,22.66,52051,21.6715050160004,21.7002216745905,21.6044994792902,21.6906494550605,54377.1482012875,0.0,1.0
2024-10-21,22.19,22.4713,22.17,22.45,115117,21.2407551371488,21.5100216725287,21.2216106980887,21.4896328449297,120261.554427151,0.0,1.0
2024-10-22,22.11,22.13,22.0,22.09,161679,21.1641773809085,21.1833218199686,21.0588829660781,21.1450329418484,168904.400377245,0.0,1.0
2024-10-23,21.98,22.0,21.855,21.9,86407,21.0397385270181,21.0588829660781,20.9200857828926,20.9631607707778,90268.5105882431,0.0,1.0
2024-10-24,21.96,21.9956,21.785,21.96,52274,21.020594087958,21.0546711894849,20.8530802461824,21.020594087958,54610.114024209,0.0,1.0
2024-10-25,21.75,21.95,21.7201,21.95,48954,20.8195774778272,21.0110218684279,20.7909565414324,21.0110218684279,51141.7439251087,0.0,1.0
2024-10-28,22.0,22.0,21.8994,21.9,69986,21.0588829660781,21.0588829660781,20.962586437606,20.9631607707778,73113.6595649519,0.0,1.0
2024-10-29,21.75,21.8154,21.73,21.8,65123,20.8195774778272,20.8821797935537,20.8004330387672,20.8674385754774,68033.333121601,0.0,1.0
2024-10-30,21.79,21.94,21.75,21.77,55240,20.8578663559474,21.0014496488979,20.8195774778272,20.8387219168873,57708.6639380439,0.0,1.0
2024-10-31,21.62,21.67,21.4901,21.67,29535,20.6951386239368,20.742999721587,20.5707954922416,20.742999721587,30854.912914738,0.0,1.0
2024-11-01,21.61,21.7848,21.6,21.78,90256,20.6855664044067,20.8528888017918,20.6759941848767,20.8482941364173,94289.5215856644,0.0,1.0
2024-11-04,21.73,21.83,21.64,21.69,214977,20.8004330387672,20.8961552340675,20.7142830629968,20.762144160647,224584.276745272,0.0,1.0
2024-11-05,21.9,21.9,21.74,21.74,61470,20.9631607707778,20.9631607707778,20.8100052582972,20.8100052582972,64217.0813228015,0.0,1.0
2024-11-06,21.32,21.42,21.231,21.42,65192,20.4079720380357,20.5036942333361,20.3227792842184,20.5036942333361,68105.416717034,0.0,1.0
2024-11-07,21.7,21.7,21.54,21.54,105330,20.7717163801771,20.7717163801771,20.6185608676965,20.6185608676965,110037.175463326,0.0,1.0
2024-11-08,21.47,21.5,21.365,21.49,197294,20.5515553309862,20.5802719895763,20.4510470259209,20.5706997700463,206111.027208408,0.0,1.0
2024-11-11,21.3431,21.45,21.34,21.42,113531,20.4300838651501,20.5324108919262,20.4271164770958,20.5036942333361,118604.676421978,0.0,1.0
2024-11-12,21.03,21.19,20.93,21.19,97739,20.1303776716647,20.2835331841453,20.0346554763643,20.2835331841453,102106.935275896,0.0,1.0
2024-11-13,20.89,21.03,20.861,21.02,99050,19.9963665982442,20.1303776716647,19.9686071616071,20.1208054521346,103476.523589125,0.0,1.0
2024-11-14,20.8482,21.06,20.836,21.06,88266,19.9563547206086,20.1590943302548,19.944676612782,20.1590943302548,92210.5889057819,0.0,1.0
2024-11-15,20.96,20.96,20.83,20.88,83329,20.0633721349544,20.0633721349544,19.938933281064,19.9867943787141,87052.9554180534,0.0,1.0
2024-11-18,21.0,21.0,20.85,20.85,87042,20.1016610130746,20.1016610130746,19.958077720124,19.958077720124,90931.8886041856,0.0,1.0
2024-11-19,21.05,21.05,20.85,20.85,94894,20.1495221107248,20.1495221107248,19.958077720124,19.958077720124,99134.7928265157,0.0,1.0
2024-11-20,20.905,20.91,20.78,20.85,92999,20.0107249275392,20.0155110373043,19.8910721834138,19.958077720124,97155.1056765778,0.0,1.0
2024-11-21,20.88,20.93,20.8185,20.84,220596,19.9867943787141,20.0346554763643,19.9279252286044,19.948505500594,230454.388669022,0.0,1.0
2024-11-22,20.99,21.04,20.91,20.91,96568,20.0920887935445,20.1399498911947,20.0155110373043,20.0155110373043,100883.603533111,0.0,1.0
2024-11-25,21.26,21.26,21.1,21.12,107097,20.3505387208555,20.3505387208555,20.1973832083749,20.216527647435,111883.142320288,0.0,1.0
2024-11-26,21.1,21.16,21.045,21.16,96553,20.1973832083749,20.2548165255551,20.1447360009597,20.2548165255551,100867.933186277,0.0,1.0
2024-11-27,21.36,21.41,21.29,21.29,86552,20.4462609161559,20.494122013806,20.3792553794456,20.3792553794456,90419.9906076315,0.0,1.0
2024-11-29,21.44,21.45,21.25,21.25,42253,20.5228386723961,20.5324108919262,20.3409665013255,20.3409665013255,44141.2776497859,0.0,1.0
2024-12-02,21.29,21.44,21.2,21.38,161046,20.3792553794456,20.5228386723961,20.2931054036753,20.4654053552159,168243.11174088,0.0,1.0
2024-12-03,21.34,21.42,21.32,21.38,59066,20.4271164770958,20.5036942333361,20.4079720380357,20.4654053552159,61705.6470703204,0.0,1.0
2024-12-04,21.3,21.43,21.27,21.3,70051,20.3888275989756,20.5132664528661,20.3601109403855,20.3888275989756,73181.5644012296,0.0,1.0
2024-12-05,21.23,21.2997,21.22,21.28,71454,20.3218220622654,20.3885404323897,20.3122498427354,20.3696831599156,74647.264175036,0.0,1.0
2024-12-06,21.22,21.33,21.18,21.33,51772,20.3122498427354,20.4175442575657,20.2739609646152,20.4175442575657,54085.6797501883,0.0,1.0
2024-12-09,21.19,21.44,21.1708,21.28,188196,20.2835331841453,20.5228386723961,20.2651545226476,20.3696831599156,196606.439509125,0.0,1.0
2024-12-10,20.97,21.08,20.93,21.08,93917,20.0729443544845,20.1782387693149,20.0346554763643,20.1782387693149,98114.1309027745,0.0,1.0
2024-12-11,21.04,21.07,20.96,21.01,117284,20.1399498911947,20.1686665497848,20.0633721349544,20.1112332326046,122525.397199666,0.0,1.0
2024-12-12,20.81,20.98,20.79,20.86,74864,19.9197888420039,20.0825165740145,19.9006444029438,19.9676499396541,78209.6563551361,0.0,1.0
2024-12-13,20.64,20.82,20.63,20.82,95589,19.7570611099933,19.9293610615339,19.7474888904633,19.9293610615339,99860.8522297914,0.0,1.0
2024-12-16,20.49,20.6,20.46,20.46,126509,19.6134778170428,19.7187722318732,19.5847611584527,19.5847611584527,132162.660502136,0.0,1.0
2024-12-17,20.48,20.58,20.44,20.44,210040,19.6039055975127,19.6996277928131,19.5656167193926,19.5656167193926,219426.643257545,0.0,1.0
2024-12-18,20.01,20.5501,20.01,20.45,412768,19.1540112796011,19.6710068564183,19.1540112796011,19.5751889389226,431214.514778756,0.0,1.0
2024-12-19,19.83,20.04,19.83,19.96,518165,18.9817113280604,19.1827279381912,18.9817113280604,19.1061501819509,541321.684457939,0.0,1.0
2024-12-20,19.73,19.85,19.54,19.54,132817,19.3282065306086,19.4457627791476,19.1420758037553,19.1420758037553,135577.99094552,0.46198,1.0
2024-12-23,19.77,19.77,19.64,19.69,120495,19.3673919467883,19.3673919467883,19.2400393442045,19.289021114429,122999.842030617,0.0,1.0
2024-12-24,19.91,19.91,19.81,19.81,54993,19.504540903417,19.504540903417,19.4065773629679,19.4065773629679,56136.1908194508,0.0,1.0
2024-12-26,19.95,19.98,19.83,19.83,51730,19.5437263195967,19.5731153817314,19.4261700710578,19.4261700710578,52805.359792886,0.0,1.0
2024-12-27,19.9,19.95,19.84,19.84,211235,19.4947445493721,19.5437263195967,19.4359664251027,19.4359664251027,215626.139104007,0.0,1.0
2024-12-30,19.82,19.87,19.69,19.8,227252,19.4163737170128,19.4653554872374,19.289021114429,19.396781008923,231976.099432688,0.0,1.0
2024-12-31,19.79,19.87,19.7369,19.75,126142,19.3869846548781,19.4653554872374,19.3349660148996,19.3477992386985,128764.23149032,0.0,1.0
2025-01-02,19.69,19.85,19.67,19.78,67115,19.289021114429,19.4457627791476,19.2694284063392,19.3771883008332,68510.1821476812,0.0,1.0
2025-01-03,19.84,19.87,19.7695,19.77,63080,19.4359664251027,19.4653554872374,19.366902129086,19.3673919467883,64391.30283656,0.0,1.0
2025-01-06,19.85,19.98,19.85,19.96,69068,19.4457627791476,19.5731153817314,19.4457627791476,19.5535226736416,70503.7809815397,0.0,1.0
2025-01-07,19.7,19.9565,19.7,19.91,132046,19.2988174684739,19.5500939497259,19.2988174684739,19.504540903417,134790.963448897,0.0,1.0
2025-01-08,19.485,19.4972,19.364,19.42,86104,19.0881958565083,19.1001474084431,18.9696599725649,19.0245195552164,87893.924214318,0.0,1.0
2025-01-10,19.1672,19.2768,19.1484,19.26,130577,18.7768677249611,18.8842357652933,18.7584505793566,18.8677778904978,133291.425974786,0.0,1.0
2025-01-13,19.12,19.14,19.02,19.03,208498,18.7306289338691,18.7502216419589,18.63266539342,18.6424617474649,212832.242530392,0.0,1.0
2025-01-14,19.21,19.26,19.1358,19.17,77593,18.8187961202733,18.8677778904978,18.7461071732601,18.7796107040937,79205.9981134624,0.0,1.0
2025-01-15,19.555,19.62,19.491,19.59,69183,19.1567703348227,19.2204466361146,19.0940736689353,19.1910575739799,70621.1715938767,0.0,1.0
2025-01-16,19.655,19.6701,19.5001,19.52,67947,19.2547338752718,19.2695263698796,19.1029883511161,19.1224830956655,69359.4777082396,0.0,1.0
2025-01-17,19.68,19.79,19.6601,19.71,68691,19.2792247603841,19.3869846548781,19.2597300158347,19.3086138225188,70118.9439306618,0.0,1.0
2025-01-21,19.9575,19.96,19.81,19.83,96515,19.5510735851304,19.5535226736416,19.4065773629679,19.4261700710578,98521.3473885635,0.0,1.0
2025-01-22,19.77,19.864,19.76,19.84,67281,19.3673919467883,19.4594776748104,19.3575955927434,19.4359664251027,68679.6329446195,0.0,1.0
2025-01-23,19.91,19.91,19.7634,19.78,68068,19.504540903417,19.504540903417,19.3609263531186,19.3771883008332,69482.9930481766,0.0,1.0
2025-01-24,19.99,20.037,19.89,19.89,59747,19.5829117357763,19.6289545997874,19.4849481953272,19.4849481953272,60989.0166546601,0.0,1.0
2025-01-27,20.15,20.16,19.99,19.99,75648,19.7396534004949,19.7494497545398,19.5829117357763,19.5829117357763,77220.5655830707,0.0,1.0
2025-01-28,20.09,20.185,20.0321,20.11,85306,19.6808752762254,19.7739406396521,19.6241543863054,19.7004679843152,87079.335443494,0.0,1.0
2025-01-29,20.0964,20.18,20.05,20.16,44716,19.6871449428142,19.7690424626296,19.6416898600458,19.7494497545398,45645.5532282755,0.0,1.0
2025-01-30,20.29,20.45,20.21,20.21,87373,19.8768023571236,20.0335440218422,19.7984315247644,19.7984315247644,89189.3041017561,0.0,1.0
2025-01-31,20.1272,20.35,20.1072,20.21,66312,19.7173177132725,19.9355804813931,19.6977250051827,19.7984315247644,67690.4894371904,0.0,1.0
2025-02-03,20.0651,20.12,19.89,19.89,102948,19.6564823546536,19.7102643383602,19.4849481953272,19.4849481953272,105088.07616389,0.0,1.0
2025-02-04,20.18,20.2,20.03,20.03,70461,19.7690424626296,19.7886351707194,19.622097151956,19.622097151956,71925.7385727151,0.0,1.0
2025-02-05,20.41,20.4208,20.27,20.27,66586,19.9943586056626,20.0049386680311,19.8572096490338,19.8572096490338,67970.1853309319,0.0,1.0
2025-02-06,20.43,20.4499,20.37,20.37,57820,20.0139513137524,20.0334460583018,19.9551731894829,19.9551731894829,59021.9583070688,0.0,1.0
2025-02-07,20.2987,20.415,20.21,20.38,63247,19.8853251851427,19.999256782685,19.7984315247644,19.9649695435278,64561.7744214318,0.0,1.0
2025-02-10,20.3207,20.35,20.27,20.32,64499,19.9068771640415,19.9355804813931,19.8572096490338,19.9061914192584,65839.8009140027,0.0,1.0
2025-02-11,20.2734,20.285,20.18,20.18,54065,19.8605404094091,19.8719041801012,19.7690424626296,19.7690424626296,55188.8996172895,0.0,1.0
2025-02-12,20.2553,20.31,20.13,20.13,49380,19.8428090085878,19.8963950652135,19.7200606924051,19.7200606924051,50406.5081494822,0.0,1.0
2025-02-13,20.52,20.52,20.27,20.27,62243,20.1021185001566,20.1021185001566,19.8572096490338,19.8572096490338,63536.9033363349,0.0,1.0
2025-02-14,20.52,20.6122,20.48,20.55,63948,20.1021185001566,20.1924408844507,20.0629330839769,20.1315075622913,65277.3467627194,0.0,1.0
2025-02-18,20.47,20.5333,20.45,20.46,66730,20.053136729932,20.1151476510363,20.0335440218422,20.0433403758871,68117.1787933364,0.0,1.0
2025-02-19,20.355,20.3783,20.25,20.32,54046,19.9404786584156,19.9633041633402,19.837616940944,19.9061914192584,55169.5046465555,0.0,1.0
2025-02-20,20.43,20.49,20.351,20.38,61625,20.0139513137524,20.0727294380218,19.9365601167976,19.9649695435278,62906.0563935164,0.0,1.0
2025-02-21,20.37,20.4592,20.27,20.41,102252,19.9551731894829,20.0425566675635,19.8572096490338,19.9943586056626,104377.607762269,0.0,1.0
2025-02-24,20.3038,20.4079,20.3,20.37,74778,19.8903213257056,19.9923013713131,19.8865987111685,19.9551731894829,76332.4800810446,0.0,1.0
2025-02-25,20.51,20.51,20.385,20.44,69748,20.0923221461117,20.0923221461117,19.9698677205503,20.0237476677973,71197.9167762268,0.0,1.0
2025-02-26,20.4696,20.62,20.43,20.49,69588,20.0527448757702,20.2000820406057,20.0139513137524,20.0727294380218,71034.5907068889,0.0,1.0
2025-02-27,20.3198,20.44,20.3,20.39,54122,19.9059954921775,20.0237476677973,19.8865987111685,19.9747658975727,55247.0845294911,0.0,1.0
2025-02-28,20.18,20.25,20.09,20.16,71732,19.7690424626296,19.837616940944,19.6808752762254,19.7494497545398,73223.1600360199,0.0,1.0
2025-03-03,20.3101,20.47,20.23,20.32,147382,19.8964930287539,20.053136729932,19.8180242328542,19.9061914192584,150445.767194957,0.0,1.0
2025-03-04,20.42,20.52,20.1494,20.26,76177,20.0041549597075,20.1021185001566,19.7390656192522,19.8474132949889,77760.5623998198,0.0,1.0
2025-03-05,20.62,20.64,20.4,20.4,70254,20.2000820406057,20.2196747486955,19.9845622516177,19.9845622516177,71714.4354705087,0.0,1.0
2025-03-06,20.27,20.416,20.27,20.34,99663,19.8572096490338,20.0002364180895,19.8572096490338,19.9257841273482,101734.787802792,0.0,1.0
2025-03-07,20.4358,20.4358,20.275,20.29,72804,20.0196331990984,20.0196331990984,19.8621078260563,19.8768023571236,74317.4447005854,0.0,1.0
2025-03-10,20.15,20.39,20.03,20.31,128560,19.7396534004949,19.9747658975727,19.622097151956,19.8963950652135,131232.496713192,0.0,1.0
2025-03-11,20.132,20.23,20.04,20.23,94416,19.7220199632141,19.8180242328542,19.6318935060009,19.8180242328542,96378.7135164338,0.0,1.0
2025-03-12,20.21,20.24,20.1016,20.22,70990,19.7984315247644,19.8278205868991,19.6922390469175,19.8082278788093,72465.735389464,0.0,1.0
2025-03-13,20.18,20.2249,20.14,20.15,87353,19.7690424626296,19.8130280922913,19.72985704645,19.7396534004949,89168.8883430888,0.0,1.0
2025-03-14,20.48,20.49,20.28,20.28,60096,20.0629330839769,20.0727294380218,19.8670060030787,19.8670060030787,61345.271643404,0.0,1.0
2025-03-17,20.71,20.7399,20.44,20.44,66373,20.2882492270099,20.3175403256042,20.0237476677973,20.0237476677973,67752.7575011256,0.0,1.0
2025-03-18,20.6075,20.6297,20.5601,20.62,50992,20.1878365980496,20.2095845040293,20.1414018798767,20.2000820406057,52052.0182980638,0.0,1.0
2025-03-19,20.59,20.65,20.49,20.51,53483,20.170692978471,20.2294711027404,20.0727294380218,20.0923221461117,54594.8010400719,0.0,1.0
2025-03-20,20.52,20.5577,20.4311,20.47,62798,20.1021185001566,20.1390507549059,20.0150289126973,20.053136729932,64103.4406393516,0.0,1.0
2025-03-21,20.4,20.45,20.37,20.39,65435,19.9845622516177,20.0335440218422,19.9551731894829,19.9747658975727,66795.2584196307,0.0,1.0
2025-03-24,20.49,20.54,20.45,20.48,89735,20.0727294380218,20.1217112082464,20.0335440218422,20.0629330839769,91600.4052003604,0.0,1.0
2025-03-25,20.57,20.67,20.5607,20.64,49502,20.1511002703811,20.2490638108302,20.1419896611194,20.2196747486955,50531.0442773526,0.0,1.0
2025-03-26,20.48,20.62,20.48,20.55,237129,20.0629330839769,20.2000820406057,20.0629330839769,20.1315075622913,242058.421850518,0.0,1.0
2025-03-27,20.49,20.5601,20.46,20.46,49231,20.0727294380218,20.1414018798767,20.0433403758871,20.0433403758871,50254.4107474112,0.0,1.0
2025-03-28,20.37,20.44,20.36,20.43,57230,19.9551731894829,20.0237476677973,19.945376835438,20.0139513137524,58419.6934263846,0.0,1.0
2025-03-31,20.3206,20.33,20.197,20.22,85923,19.9067792005011,19.9159877733033,19.785696264506,19.8082278788093,87709.161598379,0.0,1.0
2025-04-01,20.44,20.51,20.33,20.41,77558,20.0237476677973,20.0923221461117,19.9159877733033,19.9943586056626,79170.2705357947,0.0,1.0
2025-04-02,20.4837,20.4837,20.32,20.32,64722,20.0665577349736,20.0665577349736,19.9061914192584,19.9061914192584,66067.4366231426,0.0,1.0
2025-04-03,20.5,20.75,20.48,20.64,167416,20.0825257920668,20.3274346431895,20.0629330839769,20.2196747486955,170896.232651958,0.0,1.0
2025-04-04,19.59,20.09,19.55,19.9,181641,19.1910575739799,19.6808752762254,19.1518721578003,19.4947445493721,185416.941004052,0.0,1.0
2025-04-07,18.94,19.78,18.92,19.39,306439,18.5542945610607,19.3771883008332,18.5347018529709,18.9951304930817,312809.233511932,0.0,1.0
2025-04-08,18.9198,19.54,18.761,19.53,124433,18.53450592589,19.1420758037553,18.3789398236568,19.1322794497104,127019.704912202,0.0,1.0
2025-04-09,19.83,19.93,18.939,19.14,183586,19.4261700710578,19.5241336115069,18.5533149256562,18.7502216419589,187402.373534443,0.0,1.0
2025-04-10,19.81,19.96,19.45,19.45,147668,19.4065773629679,19.5535226736416,19.0539086173511,19.0539086173511,150737.712543899,0.0,1.0
2025-04-11,20.4043,20.41,20.04,20.04,140424,19.988774683857,19.9943586056626,19.6318935060009,19.6318935060009,143343.124754615,0.0,1.0
2025-04-14,20.63,20.75,20.43,20.43,57684,20.2098783946506,20.3274346431895,20.0139513137524,20.0139513137524,58883.1311481315,0.0,1.0
2025-04-15,20.7173,20.7795,20.62,20.62,67193,20.2954005654627,20.356333887622,20.2000820406057,20.2000820406057,68589.8036064835,0.0,1.0
2025-04-16,20.85,21.065,20.81,20.81,68571,20.4253981836386,20.6360197956042,20.386212767459,20.386212767459,69996.4493786584,0.0,1.0
2025-04-17,21.1813,21.2672,20.99,20.99,51111,20.7499513931465,20.8341020743923,20.5625471402674,20.5625471402674,52173.4920621342,0.0,1.0
2025-04-21,21.108,21.17,20.9025,21.11,89782,20.6781441179973,20.7388815130758,20.4768290423744,20.6801033888063,91648.3822332284,0.0,1.0
2025-04-22,21.44,21.4516,21.2768,21.29,46532,21.0033830722884,21.0147468429805,20.8435065742754,20.8564377616147,47499.3041152633,0.0,1.0
2025-04-23,21.21,21.4405,21.2,21.35,70849,20.7780669292554,21.0038728899906,20.7682705752105,20.9152158858842,72321.80429086,0.0,1.0
2025-04-24,21.4145,21.42,21.2614,21.3,42637,20.9784023694738,20.9837903641985,20.8284201890463,20.8662341156596,43523.3351148132,0.0,1.0
2025-04-25,21.35,21.36,21.23,21.23,40930,20.9152158858842,20.9250122399291,20.7976596373452,20.7976596373452,41780.8501125618,0.0,1.0
2025-04-28,21.435,21.45,21.3,21.3,72932,20.9984848952659,21.0131794263333,20.8662341156596,20.8662341156596,74448.1055560558,0.0,1.0
2025-04-29,21.459,21.5,21.3955,21.4,42263,21.0219961449737,21.0621611965578,20.9597892967885,20.9641976561087,43141.5604277352,0.0,1.0
2025-04-30,21.61,21.68,21.42,21.42,59755,21.1699210910518,21.2384955693662,20.9837903641985,20.9837903641985,60997.1829581271,0.0,1.0
2025-05-01,21.66,21.665,21.58,21.62,39728,21.2189028612764,21.2238010382988,21.1405320289171,21.1797174450968,40553.8630166591,0.0,1.0
2025-05-02,22.02,22.02,21.87,21.91,108151,21.5715716068932,21.5715716068932,21.4246262962195,21.4638117123992,110399.23578118,0.0,1.0
2025-05-05,22.025,22.11,21.9708,22.06,62459,21.5764697839156,21.6597387932974,21.5233735449922,21.6107570230728,63757.3935299416,0.0,1.0
2025-05-06,22.065,22.1,21.96,21.99,31507,21.6156552000953,21.6499424392525,21.5127934826237,21.5421825447584,32161.965416479,0.0,1.0
2025-05-07,22.0314,22.1035,21.9657,22.01,49228,21.5827394505044,21.6533711631682,21.5183774044293,21.5617752528483,50251.3483836109,0.0,1.0
2025-05-08,21.75,21.9911,21.75,21.88,50125,21.3070700476806,21.5432601437034,21.3070700476806,21.4344226502644,51166.9951598379,0.0,1.0
2025-05-09,21.9085,21.947,21.84,21.85,36131,21.4623422592924,21.5000582223653,21.3952372340848,21.4050335881297,36882.0888203512,0.0,1.0
2025-05-12,21.8,21.8579,21.73,21.77,58528,21.3560518179051,21.4127727078252,21.2874773395908,21.3266627557704,59744.6761638903,0.0,1.0
2025-05-13,21.67,21.7671,21.58,21.64,79469,21.2286992153213,21.3238218130974,21.1405320289171,21.1993101531866,81120.9962764521,0.0,1.0
2025-05-14,21.5542,21.7,21.51,21.7,34463,21.1152574354812,21.258088277456,21.0719575506027,21.258088277456,35179.4145475012,0.0,1.0
2025-05-15,21.77,21.77,21.58,21.65,58127,21.3266627557704,21.3266627557704,21.1405320289171,21.2091065072315,59335.3402026115,0.0,1.0
2025-05-16,21.9,21.91,21.7309,21.8,69908,21.4540153583542,21.4638117123992,21.2883590114548,21.3560518179051,71361.2428455652,0.0,1.0
2025-05-19,21.96,21.98,21.8,21.8,46949,21.5127934826237,21.5323861907135,21.3560518179051,21.3560518179051,47924.9726834759,0.0,1.0
2025-05-20,21.98,22.01,21.8908,21.92,43720,21.5323861907135,21.5617752528483,21.4450027126329,21.4736080664441,44628.8484466457,0.0,1.0
2025-05-21,21.8,22.0499,21.79,21.96,45669,21.3560518179051,21.6008627054875,21.3462554638602,21.5127934826237,46618.3641287709,0.0,1.0
2025-05-22,21.69,21.81,21.64,21.73,67815,21.2482919234111,21.3658481719501,21.1993101531866,21.2874773395908,69224.7337010357,0.0,1.0
2025-05-23,22.0,22.0476,21.73,21.73,81852,21.5519788988034,21.5986095440571,21.2874773395908,21.2874773395908,83553.5339216567,0.0,1.0
2025-05-27,22.15,22.2045,22.0519,22.09,52977,21.698924209477,21.7523143390218,21.6028219762964,21.6401460852076,54078.2823457902,0.0,1.0
2025-05-28,22.11,22.1615,22.02,22.11,51021,21.6597387932974,21.7101900166287,21.5715716068932,21.6597387932974,52081.6211481314,0.0,1.0
2025-05-29,22.16,22.25,22.05,22.23,41315,21.7087205635219,21.7968877499261,21.6009606690279,21.7772950418363,42173.8534669068,0.0,1.0
2025-05-30,22.24,22.321,22.14,22.29,37853,21.7870913958812,21.866441863645,21.6891278554321,21.8360731661058,38639.8856416029,0.0,1.0
2025-06-02,22.49,22.5142,22.32,22.32,130917,22.032000247004,22.0557074237927,21.8654622282405,21.8654622282405,133638.49387213,0.0,1.0
2025-06-03,22.31,22.41,22.2728,22.41,42917,21.8556658741956,21.9536294146447,21.8192234371485,21.9536294146447,43809.1557361548,0.0,1.0
2025-06-04,22.4565,22.46,22.31,22.31,33509,21.9991824609535,22.0026111848692,21.8556658741956,21.8556658741956,34205.5828590725,0.0,1.0
2025-06-05,22.43,22.55,22.3872,22.55,45321,21.9732221227345,22.0907783712734,21.9312937274223,22.0907783712734,46263.1299279604,0.0,1.0
2025-06-06,22.4654,22.51,22.4101,22.42,45968,22.0079012160535,22.0515929550938,21.9537273781851,21.9634257686896,46923.5797208464,0.0,1.0
2025-06-09,22.527,22.63,22.46,22.49,35700,22.0682467569701,22.1691492036327,22.0026111848692,22.032000247004,36442.1292210717,0.0,1.0
2025-06-10,22.68,22.72,22.63,22.63,58629,22.2181309738573,22.2573163900369,22.1691492036327,22.1691492036327,59847.7757451598,0.0,1.0
2025-06-11,22.6928,22.8,22.66,22.75,37941,22.2306703070348,22.3356872223962,22.1985382657675,22.2867054521716,38729.7149797388,0.0,1.0
2025-06-12,22.7551,22.83,22.6872,22.74,43554,22.2917015927346,22.3650762845309,22.2251843487696,22.2769090981267,44459.3976497072,0.0,1.0
2025-06-13,22.54,22.7,22.52,22.52,30031,22.0809820172285,22.2377236819471,22.0613893091387,22.0613893091387,30655.2824268348,0.0,1.0
2025-06-16,22.7483,22.87,22.6765,22.76,88387,22.285040071984,22.4042617007106,22.2147022499416,22.2965018062166,90224.3830661865,0.0,1.0
2025-06-17,22.64,22.8172,22.5977,22.74,33515,22.1789455576776,22.3525369513534,22.1375069800677,22.2769090981267,34211.7075866727,0.0,1.0
2025-06-18,22.8,22.87,22.6917,22.7,43700,22.3356872223962,22.4042617007106,22.2295927080898,22.2377236819471,44608.4326879784,0.0,1.0
2025-06-20,22.21,22.3689,22.17,22.28,52131,22.21,22.3689,22.17,22.28,52131,0.4617,1.0
2025-06-23,22.5,22.5,22.07,22.11,46431,22.5,22.5,22.07,22.11,46431,0.0,1.0
2025-06-24,22.57,22.59,22.41,22.41,61027,22.57,22.59,22.41,22.41,61027,0.0,1.0
2025-06-25,22.46,22.53,22.4406,22.51,46445,22.46,22.53,22.4406,22.51,46445,0.0,1.0
2025-06-26,22.72,22.77,22.62,22.76,54888,22.72,22.77,22.62,22.76,54888,0.0,1.0
2025-06-27,22.72,22.82,22.63,22.69,56530,22.72,22.82,22.63,22.69,56530,0.0,1.0
2025-06-30,22.87,22.87,22.69,22.69,71399,22.87,22.87,22.69,22.69,71399,0.0,1.0
2025-07-01,22.97,23.03,22.87,22.96,72353,22.97,23.03,22.87,22.96,72353,0.0,1.0
2025-07-02,23.02,23.0465,22.84,22.84,68815,23.02,23.0465,22.84,22.84,68815,0.0,1.0
2025-07-03,23.0346,23.06,22.9815,23.0,41388,23.0346,23.06,22.9815,23.0,41388,0.0,1.0
2025-07-07,22.78,22.95,22.71,22.83,61610,22.78,22.95,22.71,22.83,61610,0.0,1.0
2025-07-08,22.7,22.7,22.58,22.58,141285,22.7,22.7,22.58,22.58,141285,0.0,1.0
2025-07-09,22.74,22.76,22.655,22.74,94298,22.74,22.76,22.655,22.74,94298,0.0,1.0
2025-07-10,22.7676,22.7799,22.655,22.68,39619,22.7676,22.7799,22.655,22.68,39619,0.0,1.0
2025-07-11,22.56,22.6199,22.56,22.61,87670,22.56,22.6199,22.56,22.61,87670,0.0,1.0
2025-07-14,22.69,22.7159,22.62,22.62,42086,22.69,22.7159,22.62,22.62,42086,0.0,1.0
2025-07-15,22.438,22.67,22.431,22.67,42585,22.438,22.67,22.431,22.67,42585,0.0,1.0
2025-07-16,22.51,22.5422,22.35,22.39,51815,22.51,22.5422,22.35,22.39,51815,0.0,1.0
2025-07-17,22.58,22.58,22.4534,22.5,45598,22.58,22.58,22.4534,22.5,45598,0.0,1.0
2025-07-18,22.52,22.64,22.52,22.64,48789,22.52,22.64,22.52,22.64,48789,0.0,1.0
2025-07-21,22.72,22.85,22.72,22.78,61994,22.72,22.85,22.72,22.78,61994,0.0,1.0
2025-07-22,22.92,23.02,22.81,22.81,51223,22.92,23.02,22.81,22.81,51223,0.0,1.0
2025-07-23,23.09,23.09,22.9227,22.96,74950,23.09,23.09,22.9227,22.96,74950,0.0,1.0
2025-07-24,22.84,23.01,22.84,22.93,49566,22.84,23.01,22.84,22.93,49566,0.0,1.0
2025-07-25,22.8,22.8807,22.7101,22.84,43445,22.8,22.8807,22.7101,22.84,43445,0.0,1.0
2025-07-28,22.6449,22.76,22.61,22.75,41436,22.6449,22.76,22.61,22.75,41436,0.0,1.0
2025-07-29,22.692,22.74,22.6,22.65,110238,22.692,22.74,22.6,22.65,110238,0.0,1.0
2025-07-30,22.538,22.6876,22.51,22.65,58728,22.538,22.6876,22.51,22.65,58728,0.0,1.0
2025-07-31,22.3929,22.5367,22.38,22.47,44955,22.3929,22.5367,22.38,22.47,44955,0.0,1.0
2025-08-01,22.55,22.5709,22.4228,22.47,63851,22.55,22.5709,22.4228,22.47,63851,0.0,1.0
2025-08-04,22.84,22.89,22.76,22.76,61510,22.84,22.89,22.76,22.76,61510,0.0,1.0
2025-08-05,22.84,22.9033,22.795,22.86,142703,22.84,22.9033,22.795,22.86,142703,0.0,1.0
2025-08-06,23.06,23.12,23.03,23.04,48980,23.06,23.12,23.03,23.04,48980,0.0,1.0
2025-08-07,23.18,23.27,23.11,23.27,44505,23.18,23.27,23.11,23.27,44505,0.0,1.0
2025-08-08,23.2879,23.36,23.249,23.34,47497,23.2879,23.36,23.249,23.34,47497,0.0,1.0
2025-08-11,23.2261,23.2894,23.18,23.28,52883,23.2261,23.2894,23.18,23.28,52883,0.0,1.0
2025-08-12,23.37,23.39,23.25,23.27,43302,23.37,23.39,23.25,23.27,43302,0.0,1.0
2025-08-13,23.44,23.54,23.44,23.4724,45168,23.44,23.54,23.44,23.4724,45168,0.0,1.0
2025-08-14,23.43,23.4665,23.34,23.35,37998,23.43,23.4665,23.34,23.35,37998,0.0,1.0
2025-08-15,23.3969,23.47,23.38,23.42,38318,23.3969,23.47,23.38,23.42,38318,0.0,1.0
2025-08-18,23.355,23.46,23.2894,23.46,42330,23.355,23.46,23.2894,23.46,42330,0.0,1.0
2025-08-19,23.49,23.53,23.4142,23.51,54830,23.49,23.53,23.4142,23.51,54830,0.0,1.0
2025-08-20,23.67,23.708,23.55,23.55,59682,23.67,23.708,23.55,23.55,59682,0.0,1.0
2025-08-21,23.41,23.5482,23.41,23.44,39056,23.41,23.5482,23.41,23.44,39056,0.0,1.0
2025-08-22,23.8049,23.81,23.42,23.42,55406,23.8049,23.81,23.42,23.42,55406,0.0,1.0
2025-08-25,23.63,23.7395,23.6044,23.67,56747,23.63,23.7395,23.6044,23.67,56747,0.0,1.0
2025-08-26,23.5533,23.62,23.46,23.62,56130,23.5533,23.62,23.46,23.62,56130,0.0,1.0
2025-08-27,23.6,23.6,23.38,23.52,54771,23.6,23.6,23.38,23.52,54771,0.0,1.0
2025-08-28,23.59,23.6,23.4801,23.49,105051,23.59,23.6,23.4801,23.49,105051,0.0,1.0
2025-08-29,23.49,23.5099,23.37,23.45,73165,23.49,23.5099,23.37,23.45,73165,0.0,1.0
2025-09-02,23.127,23.32,23.0874,23.22,71784,23.127,23.32,23.0874,23.22,71784,0.0,1.0
2025-09-03,23.07,23.142,23.0531,23.12,57681,23.07,23.142,23.0531,23.12,57681,0.0,1.0
2025-09-04,23.22,23.23,23.0989,23.15,40564,23.22,23.23,23.0989,23.15,40564,0.0,1.0
2025-09-05,23.4827,23.57,23.4102,23.54,60653,23.4827,23.57,23.4102,23.54,60653,0.0,1.0
2025-09-08,23.71,23.73,23.568,23.66,113863,23.71,23.73,23.568,23.66,113863,0.0,1.0
2025-09-09,23.71,23.7789,23.63,23.71,48249,23.71,23.7789,23.63,23.71,48249,0.0,1.0
2025-09-10,23.75,23.8027,23.6898,23.75,55237,23.75,23.8027,23.6898,23.75,55237,0.0,1.0
2025-09-11,23.98,23.99,23.7106,23.81,62762,23.98,23.99,23.7106,23.81,62762,0.0,1.0
2025-09-12,23.935,23.9695,23.8801,23.89,44007,23.935,23.9695,23.8801,23.89,44007,0.0,1.0
2025-09-15,24.0673,24.1135,24.0,24.0,57657,24.0673,24.1135,24.0,24.0,57657,0.0,1.0
2025-09-16,23.954,24.01,23.905,23.97,64158,23.954,24.01,23.905,23.97,64158,0.0,1.0
2025-09-17,23.87,24.1499,23.845,23.95,76591,23.87,24.1499,23.845,23.95,76591,0.0,1.0
2025-09-18,23.75,23.84,23.7038,23.77,162679,23.75,23.84,23.7038,23.77,162679,0.0,1.0
2025-09-19,23.69,23.76,23.61,23.76,52071,23.69,23.76,23.61,23.76,52071,0.0,1.0
2025-09-22,23.58,23.62,23.4404,23.62,60745,23.58,23.62,23.4404,23.62,60745,0.0,1.0
2025-09-23,23.58,23.6201,23.52,23.57,92311,23.58,23.6201,23.52,23.57,92311,0.0,1.0
2025-09-24,23.31,23.4534,23.31,23.41,64245,23.31,23.4534,23.31,23.41,64245,0.0,1.0
2025-09-25,23.13,23.27,23.08,23.27,73961,23.13,23.27,23.08,23.27,73961,0.0,1.0
2025-09-26,23.38,23.38,23.24,23.24,66794,23.38,23.38,23.24,23.24,66794,0.0,1.0
2025-09-29,23.46,23.5,23.4,23.4,84435,23.46,23.5,23.4,23.4,84435,0.0,1.0
2025-09-30,23.55,23.62,23.4871,23.55,70531,23.55,23.62,23.4871,23.55,70531,0.0,1.0
2025-10-01,23.58,23.68,23.5401,23.56,48428,23.58,23.68,23.5401,23.56,48428,0.0,1.0
2025-10-02,23.4604,23.62,23.3936,23.62,52145,23.4604,23.62,23.3936,23.62,52145,0.0,1.0
2025-10-03,23.633,23.67,23.4978,23.51,59443,23.633,23.67,23.4978,23.51,59443,0.0,1.0
2025-10-06,23.63,23.7397,23.63,23.65,85142,23.63,23.7397,23.63,23.65,85142,0.0,1.0
2025-10-07,23.45,23.61,23.45,23.54,135594,23.45,23.61,23.45,23.54,135594,0.0,1.0
2025-10-08,23.35,23.3816,23.3001,23.35,48790,23.35,23.3816,23.3001,23.35,48790,0.0,1.0
2025-10-09,23.17,23.43,23.17,23.4,57933,23.17,23.43,23.17,23.4,57933,0.0,1.0
2025-10-10,22.92,23.32,22.92,23.24,42943,22.92,23.32,22.92,23.24,42943,0.0,1.0
2025-10-13,23.27,23.28,23.147304,23.28,45229,23.27,23.28,23.147304,23.28,45229,0.0,1.0
2025-10-14,23.33,23.44,23.195,23.21,58032,23.33,23.44,23.195,23.21,58032,0.0,1.0
2025-10-15,23.43,23.48,23.31,23.4,59354,23.43,23.48,23.31,23.4,59354,0.0,1.0
2025-10-16,23.582,23.68,23.5,23.53,78567,23.582,23.68,23.5,23.53,78567,0.0,1.0
2025-10-17,23.5153,23.6,23.3501,23.46,45195,23.5153,23.6,23.3501,23.46,45195,0.0,1.0
2025-10-20,23.7647,23.77,23.6378,23.67,69892,23.7647,23.77,23.6378,23.67,69892,0.0,1.0
2025-10-21,23.63,23.67,23.3943,23.62,41039,23.63,23.67,23.3943,23.62,41039,0.0,1.0
2025-10-22,23.732,23.79,23.62,23.62,74000,23.732,23.79,23.62,23.62,74000,0.0,1.0
2025-10-23,23.8748,23.95,23.83,23.89,44080,23.8748,23.95,23.83,23.89,44080,0.0,1.0
2025-10-24,23.8311,23.87,23.6601,23.79,49543,23.8311,23.87,23.6601,23.79,49543,0.0,1.0
2025-10-27,23.88,23.8999,23.8,23.8,99478,23.88,23.8999,23.8,23.8,99478,0.0,1.0
2025-10-28,23.78,23.85,23.765,23.85,56398,23.78,23.85,23.765,23.85,56398,0.0,1.0
2025-10-29,23.463,23.69,23.41,23.69,44987,23.463,23.69,23.41,23.69,44987,0.0,1.0
2025-10-30,23.395,23.41,23.2205,23.27,59893,23.395,23.41,23.2205,23.27,59893,0.0,1.0
2025-10-31,23.29,23.2954,23.17,23.17,49808,23.29,23.2954,23.17,23.17,49808,0.0,1.0
2025-11-03,23.15,23.23,22.9915,23.23,93677,23.15,23.23,22.9915,23.23,93677,0.0,1.0
2025-11-04,23.0727,23.15,23.06,23.14,53638,23.0727,23.15,23.06,23.14,53638,0.0,1.0
2025-11-05,23.08,23.21,23.08,23.15,118074,23.08,23.21,23.08,23.15,118074,0.0,1.0
2025-11-06,23.18,23.22,23.11,23.21,42890,23.18,23.22,23.11,23.21,42890,0.0,1.0
2025-11-07,23.31,23.35,23.14,23.14,68034,23.31,23.35,23.14,23.14,68034,0.0,1.0
2025-11-10,23.35,23.39,23.2483,23.29,75613,23.35,23.39,23.2483,23.29,75613,0.0,1.0
2025-11-11,23.58,23.59,23.44,23.44,49045,23.58,23.59,23.44,23.44,49045,0.0,1.0
2025-11-12,23.62,23.6999,23.5935,23.64,63842,23.62,23.6999,23.5935,23.64,63842,0.0,1.0
2025-11-13,23.353,23.6099,23.3098,23.54,43432,23.353,23.6099,23.3098,23.54,43432,0.0,1.0
2025-11-14,23.489,23.5,23.26,23.46,66103,23.489,23.5,23.26,23.46,66103,0.0,1.0
2025-11-17,23.22,23.5,23.22,23.36,84467,23.22,23.5,23.22,23.36,84467,0.0,1.0
2025-11-18,23.07,23.1885,23.03,23.11,65104,23.07,23.1885,23.03,23.11,65104,0.0,1.0
2025-11-19,23.0698,23.1851,23.02,23.12,60976,23.0698,23.1851,23.02,23.12,60976,0.0,1.0
2025-11-20,22.84,23.22,22.84,23.18,59916,22.84,23.22,22.84,23.18,59916,0.0,1.0
2025-11-21,23.16,23.16,22.8901,22.96,65714,23.16,23.16,22.8901,22.96,65714,0.0,1.0
2025-11-24,23.1643,23.22,23.0401,23.17,74377,23.1643,23.22,23.0401,23.17,74377,0.0,1.0
2025-11-25,23.45,23.5,23.1855,23.23,95453,23.45,23.5,23.1855,23.23,95453,0.0,1.0
2025-11-26,23.65,23.65,23.42,23.42,51891,23.65,23.65,23.42,23.42,51891,0.0,1.0