date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-09-29,24.17,24.19,24.13,24.19,50606,17.2414222827834,17.255689078218,17.2128886919141,17.255689078218,70942.3503431841,0.0,1.0
2014-09-30,24.09,24.09,24.06,24.08,2130,17.1843551010448,17.1843551010448,17.1629549078928,17.1772217033274,2985.95435780306,0.0,1.0
2014-10-01,23.87,23.89,23.87,23.89,300,17.0274203512635,17.0416871466982,17.0274203512635,17.0416871466982,420.55695180325,0.0,1.0
2014-10-02,23.56,23.56,23.52,23.55,500,16.8062850220263,16.8062850220263,16.777751431157,16.799151624309,700.928253005417,0.0,1.0
2014-10-03,24.0,24.01,23.92,23.97,23900,17.1201545215888,17.1272879193061,17.0630873398502,17.0987543284368,33504.3704936589,0.0,1.0
2014-10-06,24.38,24.49,24.3376,24.49,16430,17.3912236348473,17.4696910097379,17.3609780285258,17.4696910097379,23032.5023937579,0.0,1.0
2014-10-07,24.0,24.13,24.0,24.13,20640,17.1201545215888,17.2128886919141,17.1201545215888,17.2128886919141,28934.3182840635,0.0,1.0
2014-10-08,24.12,24.14,24.12,24.14,8000,17.2057552941967,17.2200220896314,17.2057552941967,17.2200220896314,11214.8520480867,0.0,1.0
2014-10-09,24.12,24.12,24.12,24.12,24000,17.2057552941967,17.2057552941967,17.2057552941967,17.2057552941967,33644.55614426,0.0,1.0
2014-10-10,24.12,24.12,24.12,24.12,0,17.2057552941967,17.2057552941967,17.2057552941967,17.2057552941967,0,0.0,1.0
2014-10-13,24.12,24.12,24.12,24.12,0,17.2057552941967,17.2057552941967,17.2057552941967,17.2057552941967,0,0.0,1.0
2014-10-14,24.12,24.12,24.12,24.12,10,17.2057552941967,17.2057552941967,17.2057552941967,17.2057552941967,14.0185650601083,0.0,1.0
2014-10-15,23.56,23.56,23.338,23.361,24983,16.8062850220263,16.8062850220263,16.6479235927016,16.6643304074515,35022.5810896687,0.0,1.0
2014-10-16,23.56,23.56,23.3,23.3,200,16.8062850220263,16.8062850220263,16.6208166813758,16.6208166813758,280.371301202167,0.0,1.0
2014-10-17,23.66,23.66,23.6,23.6,7300,16.8776189991996,16.8776189991996,16.8348186128957,16.8348186128957,10233.5524938791,0.0,1.0
2014-10-20,23.66,23.66,23.66,23.66,0,16.8776189991996,16.8776189991996,16.8776189991996,16.8776189991996,0,0.0,1.0
2014-10-21,23.693,23.693,23.67,23.67,4900,16.9011592116668,16.9011592116668,16.884752396917,16.884752396917,6869.09687945307,0.0,1.0
2014-10-22,23.61,23.73,23.55,23.71,1778,16.841952010613,16.9275527832209,16.799151624309,16.9132859877863,2492.50086768725,0.0,1.0
2014-10-23,23.62,23.62,23.62,23.62,1600,16.8490854083303,16.8490854083303,16.8490854083303,16.8490854083303,2242.97040961733,0.0,1.0
2014-10-24,23.71,23.75,23.69,23.69,7700,16.9132859877863,16.9418195786556,16.8990191923516,16.8990191923516,10794.2950962834,0.0,1.0
2014-10-27,23.71,23.71,23.71,23.71,0,16.9132859877863,16.9132859877863,16.9132859877863,16.9132859877863,0,0.0,1.0
2014-10-28,23.84,23.85,23.76,23.79,9900,17.0060201581115,17.0131535558289,16.9489529763729,16.9703531695249,13878.3794095073,0.0,1.0
2014-10-29,23.84,23.84,23.84,23.84,140,17.0060201581115,17.0060201581115,17.0060201581115,17.0060201581115,196.259910841517,0.0,1.0
2014-10-30,23.84,23.84,23.84,23.84,0,17.0060201581115,17.0060201581115,17.0060201581115,17.0060201581115,0,0.0,1.0
2014-10-31,24.49,24.505,24.49,24.505,2000,17.4696910097379,17.4803911063139,17.4696910097379,17.4803911063139,2803.71301202166,0.0,1.0
2014-11-03,24.49,24.49,24.49,24.49,0,17.4696910097379,17.4696910097379,17.4696910097379,17.4696910097379,0,0.0,1.0
2014-11-04,24.49,24.49,24.49,24.49,0,17.4696910097379,17.4696910097379,17.4696910097379,17.4696910097379,0,0.0,1.0
2014-11-05,24.2887,24.2887,24.2887,24.2887,125,17.3260957136881,17.3260957136881,17.3260957136881,17.3260957136881,175.232063251354,0.0,1.0
2014-11-06,24.2887,24.2887,24.2887,24.2887,0,17.3260957136881,17.3260957136881,17.3260957136881,17.3260957136881,0,0.0,1.0
2014-11-07,24.2887,24.2887,24.2887,24.2887,0,17.3260957136881,17.3260957136881,17.3260957136881,17.3260957136881,0,0.0,1.0
2014-11-10,24.33,24.33,24.33,24.33,1000,17.3555566462606,17.3555566462606,17.3555566462606,17.3555566462606,1401.85650601083,0.0,1.0
2014-11-11,24.33,24.33,24.33,24.33,0,17.3555566462606,17.3555566462606,17.3555566462606,17.3555566462606,0,0.0,1.0
2014-11-12,24.1838,24.1838,24.1838,24.1838,500,17.2512663716333,17.2512663716333,17.2512663716333,17.2512663716333,700.928253005416,0.0,1.0
2014-11-13,24.1838,24.1838,24.1838,24.1838,0,17.2512663716333,17.2512663716333,17.2512663716333,17.2512663716333,0,0.0,1.0
2014-11-14,24.3366,24.3366,24.223,24.223,310,17.3602646887541,17.3602646887541,17.2792292906852,17.2792292906852,434.575516863357,0.0,1.0
2014-11-17,24.3366,24.3366,24.3366,24.3366,0,17.3602646887541,17.3602646887541,17.3602646887541,17.3602646887541,0,0.0,1.0
2014-11-18,24.253,24.26,24.253,24.26,425,17.3006294838372,17.3056228622393,17.3006294838372,17.3056228622393,595.789015054604,0.0,1.0
2014-11-19,24.225,24.2396,24.1723,24.2396,541,17.2806559702287,17.291070730896,17.2430629642584,17.291070730896,758.404369751859,0.0,1.0
2014-11-20,24.3381,24.3381,24.3,24.3,691,17.3613346984117,17.3613346984117,17.3341564531087,17.3341564531087,968.682845653483,0.0,1.0
2014-11-21,24.92,24.92,24.6863,24.71,10660,17.776427111583,17.776427111583,17.6097196069291,17.6266257595191,14943.7903540755,0.0,1.0
2014-11-24,24.773,24.85,24.773,24.85,245,17.6715661651383,17.7264933275617,17.6715661651383,17.7264933275617,343.454843972654,0.0,1.0
2014-11-25,24.66,24.7899,24.6599,24.7492,1895,17.5909587709325,17.6836216072806,17.5908874369553,17.6545886785711,2656.51807889052,0.0,1.0
2014-11-26,24.66,24.66,24.66,24.66,0,17.5909587709325,17.5909587709325,17.5909587709325,17.5909587709325,0,0.0,1.0
2014-11-28,24.62,24.7,24.61,24.69,8250,17.5624251800632,17.6194923618018,17.5552917823459,17.6123589640845,11565.3161745893,0.0,1.0
2014-12-01,24.175,24.36,24.166,24.36,3390,17.2449889816421,17.3769568394126,17.2385689236965,17.3769568394126,4752.2935553767,0.0,1.0
2014-12-02,24.27,24.37,24.27,24.33,8292,17.3127562599567,17.38409023713,17.3127562599567,17.3555566462606,11624.1941478418,0.0,1.0
2014-12-03,24.4399,24.4399,24.4399,24.4399,300,17.4339526871741,17.4339526871741,17.4339526871741,17.4339526871741,420.556951803249,0.0,1.0
2014-12-04,24.4322,24.52,24.387,24.51,5525,17.4284599709317,17.4910912028899,17.3962170132494,17.4839578051726,7745.25719570986,0.0,1.0
2014-12-05,24.503,24.503,24.503,24.503,1050,17.4789644267704,17.4789644267704,17.4789644267704,17.4789644267704,1471.94933131137,0.0,1.0
2014-12-08,24.1999,24.24,24.12,24.24,1610,17.2627511419582,17.2913560668047,17.2057552941967,17.2913560668047,2256.98897467744,0.0,1.0
2014-12-09,23.8075,23.8075,23.7096,23.7096,1420,16.9828366155302,16.9828366155302,16.9130006518776,16.9130006518776,1990.63623853538,0.0,1.0
2014-12-10,23.58,23.7261,23.58,23.7261,1425,16.820551817461,16.9247707581112,16.820551817461,16.9247707581112,1997.64552106543,0.0,1.0
2014-12-11,23.65,23.65,23.58,23.58,2681,16.8704856014823,16.8704856014823,16.820551817461,16.820551817461,3758.37729261504,0.0,1.0
2014-12-12,23.3174,23.3174,23.22,23.2999,965,16.6332287934039,16.6332287934039,16.5637494996372,16.6207453473986,1352.79152830046,0.0,1.0
2014-12-15,22.97,23.28,22.89,23.28,51585,16.3854145567039,16.6065498859411,16.3283473749653,16.6065498859411,72314.7678625689,0.0,1.0
2014-12-16,22.75,22.75,22.7,22.7,2091,16.2284798069227,16.2284798069227,16.1928128183361,16.1928128183361,2931.28195406865,0.0,1.0
2014-12-17,23.25,23.26,23.1,23.1,12606,16.5851496927892,16.5922830905065,16.4781487270292,16.4781487270292,17671.8031147725,0.0,1.0
2014-12-18,23.57,23.72,23.55,23.72,2726,16.8134184197437,16.9204193855036,16.799151624309,16.9204193855036,3821.46083538552,0.0,1.0
2014-12-19,23.85,23.91,23.7,23.7,2800,17.0131535558289,17.0559539421328,16.9061525900689,16.9061525900689,3925.19821683032,0.0,1.0
2014-12-22,24.0599,24.0599,24.0,24.0,8063,17.1628835739156,17.1628835739156,17.1201545215888,17.1201545215888,11303.1690079653,0.0,1.0
2014-12-23,23.98,24.002,23.98,23.988,2135,17.1058877261541,17.1215812011323,17.1058877261541,17.111594444328,2992.96364033313,0.0,1.0
2014-12-24,24.05,24.06,23.99,24.05,1289,17.1558215101754,17.1629549078928,17.1130211238715,17.1558215101754,1806.99303624797,0.0,1.0
2014-12-26,23.676,23.676,23.676,23.676,120,17.2318064626604,17.2318064626604,17.2318064626604,17.2318064626604,164.876503584022,0.48052,1.0
2014-12-29,23.7027,23.75,23.6927,23.73,3998,17.2512391891579,17.2856649555746,17.2439610144397,17.2711086061384,5493.13551107431,0.0,1.0
2014-12-30,23.56,23.56,23.56,23.56,100,17.14737963593,17.14737963593,17.14737963593,17.14737963593,137.397086320018,0.0,1.0
2014-12-31,23.57,23.6,23.5499,23.6,2804,17.1546578106482,17.1764923348026,17.1400286794647,17.1764923348026,3852.6143004133,0.0,1.0
2015-01-02,23.35,23.5148,23.32,23.5148,1791,16.9945379668492,17.1144822862041,16.9727034426948,17.1144822862041,2460.78181599152,0.0,1.0
2015-01-05,23.13,23.34,23.083,23.34,44064,16.8344181230502,16.987259792131,16.8002107018749,16.987259792131,60542.6521160526,0.0,1.0
2015-01-06,22.97,23.02,22.87,22.87,988,16.71796732756,16.7543582011507,16.6451855803786,16.6451855803786,1357.48321284178,0.0,1.0
2015-01-07,23.386,23.386,23.2774,23.29,2793,17.0207393958345,17.0207393958345,16.9416984183955,16.9508689185404,3837.5006209181,0.0,1.0
2015-01-08,23.71,23.7422,23.698,23.7422,3309,17.2565522567021,17.2799879792945,17.2478184470403,17.2799879792945,4546.4695863294,0.0,1.0
2015-01-09,23.495,23.52,23.495,23.52,1750,17.1000715002622,17.1182669370575,17.1000715002622,17.1182669370575,2404.44901060031,0.0,1.0
2015-01-12,23.34,23.35,23.34,23.35,3791,16.987259792131,16.9945379668492,16.987259792131,16.9945379668492,5208.7235423919,0.0,1.0
2015-01-13,23.34,23.34,23.34,23.34,0,16.987259792131,16.987259792131,16.987259792131,16.987259792131,0,0.0,1.0
2015-01-14,23.2934,23.347,23.2108,23.23,2735,16.9533434979445,16.9923545144337,16.8932257747727,16.9071998702315,3757.8103108525,0.0,1.0
2015-01-15,23.2934,23.2934,23.2934,23.2934,0,16.9533434979445,16.9533434979445,16.9533434979445,16.9533434979445,0,0.0,1.0
2015-01-16,23.386,23.43,23.386,23.4,36417,17.0207393958345,17.0527633645943,17.0207393958345,17.0309288404399,50035.8969251609,0.0,1.0
2015-01-20,23.6,23.64,23.48,23.64,13938,17.1764923348026,17.2056050336751,17.089154238185,17.2056050336751,19150.4058912841,0.0,1.0
2015-01-21,23.98,23.98,23.74,23.83,1395,17.4530629740918,17.4530629740918,17.2783867808565,17.3438903533197,1916.68935416425,0.0,1.0
2015-01-22,24.47,24.47,24.12,24.12,3470,17.8096935352805,17.8096935352805,17.5549574201457,17.5549574201457,4767.67889530462,0.0,1.0
2015-01-23,24.228,24.41,24.228,24.38,989659,17.6335617071016,17.7660244869717,17.6335617071016,17.7441899628173,1359762.63050383,0.0,1.0
2015-01-26,24.24,24.35,24.22,24.24,9549,17.6422955167633,17.7223554386628,17.6277391673271,17.6422955167633,13120.0477726986,0.0,1.0
2015-01-27,24.15,24.16,23.99,24.0,11190,17.5767919443001,17.5840701190182,17.4603411488099,17.4676193235281,15374.73395921,0.0,1.0
2015-01-28,23.9474,24.0616,23.9474,24.06,33292,17.4293361245107,17.5124528797918,17.4293361245107,17.5112883718369,45742.2379776603,0.0,1.0
2015-01-29,24.0,24.08,23.89,23.9088,25466,17.4676193235281,17.5258447212732,17.3875594016286,17.4012423700987,34989.5420022557,0.0,1.0
2015-01-30,23.6,23.791,23.6,23.74,18366,17.1764923348026,17.315505471919,17.1764923348026,17.2783867808565,25234.3488735345,0.0,1.0
2015-02-02,24.02,24.02,23.8542,23.93,11817,17.4821756729643,17.4821756729643,17.3615035361376,17.4166721005011,16236.2136904366,0.0,1.0
2015-02-03,24.15,24.18,24.0736,24.09,13162,17.5767919443001,17.5986264684545,17.5211866894535,17.5331228959913,18084.2045014408,0.0,1.0
2015-02-04,24.19,24.3399,24.19,24.22,52598,17.6059046431727,17.7150044821975,17.6059046431727,17.6277391673271,72268.1194626029,0.0,1.0
2015-02-05,24.34,24.36,24.08,24.08,59136,17.7150772639447,17.729633613381,17.5258447212732,17.5258447212732,81251.1409662059,0.0,1.0
2015-02-06,24.0399,24.13,23.98,24.06,6388,17.4966592406534,17.5622355948638,17.4530629740918,17.5112883718369,8776.92587412276,0.0,1.0
2015-02-09,24.07,24.11,24.03,24.06,4803,17.518566546555,17.5476792454276,17.4894538476825,17.5112883718369,6599.18205595047,0.0,1.0
2015-02-10,24.02,24.06,23.95,24.01,45060,17.4821756729643,17.5112883718369,17.4312284499374,17.4748974982462,61911.1270958002,0.0,1.0
2015-02-11,23.9795,24.02,23.885,24.0,12949,17.4526990653559,17.4821756729643,17.3839203142695,17.4676193235281,17791.5487075791,0.0,1.0
2015-02-12,24.39,24.3994,24.21,24.21,11325,17.7514681375354,17.7583096217704,17.6204609926089,17.6204609926089,15560.220025742,0.0,1.0
2015-02-13,24.53,26.0,24.466,26.0,18663,17.8533625835893,18.9232542671554,17.8067822653932,18.9232542671554,25642.418219905,0.0,1.0
2015-02-17,24.54,24.55,24.4499,24.54,21306,17.8606407583074,17.8679189330256,17.795064404097,17.8606407583074,29273.8232113431,0.0,1.0
2015-02-18,24.594,24.6081,24.4705,24.4705,902,17.8999429017854,17.910205128138,17.8100574440164,17.8100574440164,1239.32171860656,0.0,1.0
2015-02-19,24.52,24.6,24.5079,24.56,4466,17.8460844088712,17.9043098066163,17.8372778174622,17.8751971077437,6136.15387505199,0.0,1.0
2015-02-20,24.7,24.74,24.45,24.54,195788,17.9770915537976,18.0062042526702,17.7951371858442,17.8606407583074,269007.007364237,0.0,1.0
2015-02-23,24.47,24.55,24.3601,24.55,4580,17.8096935352805,17.8679189330256,17.7297063951282,17.8679189330256,6292.78655345682,0.0,1.0
2015-02-24,24.68,24.74,24.5881,24.59,19863,17.9625352043614,18.0062042526702,17.8956487787017,17.8970316318981,27291.1832557451,0.0,1.0
2015-02-25,24.54,24.6,24.492,24.502,3665,17.8606407583074,17.9043098066163,17.8257055196604,17.8329836943785,5035.60321362867,0.0,1.0
2015-02-26,24.6009,24.61,24.42,24.61,3925,17.9049648423409,17.9115879813344,17.7733026616898,17.9115879813344,5392.83563806071,0.0,1.0
2015-02-27,24.62,24.65,24.52,24.61,25362,17.9188661560525,17.9407006802069,17.8460844088712,17.9115879813344,34846.649032483,0.0,1.0
2015-03-02,24.4981,24.58,24.41,24.51,46659,17.8301452062384,17.88975345718,17.7660244869717,17.838806234153,64108.1065060574,0.0,1.0
2015-03-03,24.35,24.4388,24.3382,24.42,6920,17.7223554386628,17.7869856301599,17.7137671924954,17.7733026616898,9507.87837334527,0.0,1.0
2015-03-04,24.1,24.89,24.0001,24.89,7482,17.5404010707094,18.1153768734422,17.4676921052752,18.1153768734422,10280.0499984638,0.0,1.0
2015-03-05,24.22,24.29,24.16,24.279,2752,17.6277391673271,17.678686390354,17.5840701190182,17.6706803981641,3781.16781552689,0.0,1.0
2015-03-06,23.976,24.18,23.86,24.16,16757,17.4501517042045,17.5986264684545,17.3657248774741,17.5840701190182,23023.6297546455,0.0,1.0
2015-03-09,24.01,24.05,23.93,24.04,24370,17.4748974982462,17.5040101971187,17.4166721005011,17.4967320224006,33483.6699361884,0.0,1.0
2015-03-10,23.64,23.7399,23.5517,23.72,25193,17.2056050336751,17.2783139991093,17.141338750914,17.2638304314202,34614.4479566022,0.0,1.0
2015-03-11,23.83,23.89,23.77,23.85,28808,17.3438903533197,17.3875594016286,17.3002213050109,17.358446702756,39581.3526270709,0.0,1.0
2015-03-12,23.955,24.07,23.9,24.06,249594,17.4348675372964,17.518566546555,17.3948375763467,17.5112883718369,342934.883629587,0.0,1.0
2015-03-13,23.84,23.85,23.71,23.824,70047,17.3511685280379,17.358446702756,17.2565522567021,17.3395234484889,96242.5370545829,0.0,1.0
2015-03-16,24.06,24.07,23.94,24.05,18656,17.5112883718369,17.518566546555,17.4239502752192,17.5040101971187,25632.8004238625,0.0,1.0
2015-03-17,24.2,24.32,24.05,24.05,92588,17.6131828178908,17.7005209145084,17.5040101971187,17.5040101971187,127213.214281978,0.0,1.0
2015-03-18,24.62,24.63,24.14,24.2308,39563,17.9188661560525,17.9261443307707,17.569513769582,17.6355995960227,54358.4092607889,0.0,1.0
2015-03-19,24.33,24.56,24.26,24.56,36131,17.7077990892266,17.8751971077437,17.6568518661996,17.8751971077437,49642.9412582856,0.0,1.0
2015-03-20,24.52,24.63,24.4,24.54,80265,17.8460844088712,17.9261443307707,17.7587463122535,17.8606407583074,110281.771334762,0.0,1.0
2015-03-23,24.46,25.86,24.35,24.64,40241,17.8024153605623,18.8213598211015,17.7223554386628,17.9334225054888,55289.9615060386,0.0,1.0
2015-03-24,24.44,24.44,24.29,24.4,39796,17.7878590111261,17.7878590111261,17.678686390354,17.7587463122535,54678.5444719143,0.0,1.0
2015-03-25,24.16,24.363,24.04,24.363,15358,17.5840701190182,17.7318170657964,17.4967320224006,17.7318170657964,21101.4445170284,0.0,1.0
2015-03-26,23.98,24.052,23.82,24.0,18841,17.4530629740918,17.5054658320624,17.3366121786016,17.4676193235281,25886.9850335546,0.0,1.0
2015-03-27,24.06,24.08,23.93,23.93,54155,17.5112883718369,17.5258447212732,17.4166721005011,17.4166721005011,74407.3920966057,0.0,1.0
2015-03-30,24.59,24.6,24.286,24.41,17469,17.8970316318981,17.9043098066163,17.6757751204668,17.7660244869717,24001.897009244,0.0,1.0
2015-03-31,24.48,24.5,24.363,24.41,39387,17.8169717099986,17.8315280594349,17.7318170657964,17.7660244869717,54116.5903888656,0.0,1.0
2015-04-01,24.585,24.67,24.44,24.44,27847,17.8933925445391,17.9552570296432,17.7878590111261,17.7878590111261,38260.9666275353,0.0,1.0
2015-04-02,24.98,24.98,24.57,24.57,2285811,18.1808804459055,18.1808804459055,17.8824752824619,17.8824752824619,3140637.71278246,0.0,1.0
2015-04-06,25.1983,25.25,25.062,25.13,53044,18.3397630000024,18.3773911632951,18.2405614785942,18.2900530666775,72880.9104675903,0.0,1.0
2015-04-07,25.13,25.2,25.08,25.18,28182,18.2900530666775,18.3410002897045,18.2536621930868,18.3264439402682,38721.2468667075,0.0,1.0
2015-04-08,25.54,25.85,25.34,25.64,61499,18.5884582301211,18.8140816463834,18.4428947357584,18.6612399773025,84497.8341159479,0.0,1.0
2015-04-09,25.86,25.87,25.58,25.71,47225,18.8213598211015,18.8286379958196,18.6175709289937,18.7121872003294,64885.7740146285,0.0,1.0
2015-04-10,25.89,25.98,25.76,25.85,4556303,18.8431943452559,18.9086979177191,18.7485780739201,18.8140816463834,6260227.56591157,0.0,1.0
2015-04-13,25.81,26.1799,25.8015,25.99,41464,18.7849689475108,19.0541886303347,18.7787824990004,18.9159760924373,56970.3278717323,0.0,1.0
2015-04-14,25.85,25.9,25.6455,25.84,32029,18.8140816463834,18.850472519974,18.6652429733975,18.8068034716652,44006.9127774385,0.0,1.0
2015-04-15,25.96,26.0349,25.775,25.8,111848,18.8941415682829,18.9486550969217,18.7594953359973,18.7776907727927,153675.893107213,0.0,1.0
2015-04-16,26.08,26.1975,25.94,25.94,74417,18.9814796649005,19.0669982178386,18.8795852188466,18.8795852188466,102246.789726768,0.0,1.0
2015-04-17,25.73,25.73,25.47,25.65,225700,18.7267435497657,18.7267435497657,18.5375110070942,18.6685181520206,310105.223824281,0.0,1.0
2015-04-20,25.75,25.84,25.6725,25.72,40459,18.741299899202,18.8068034716652,18.6848940451364,18.7194653750476,55589.487154216,0.0,1.0
2015-04-21,25.9,26.1299,25.851,26.1299,40968,18.850472519974,19.017797756744,18.8148094638552,19.017797756744,56288.8383235851,0.0,1.0
2015-04-22,26.06,26.1486,25.92,26.09,118808,18.9669233154642,19.0314079434669,18.8650288694103,18.9887578396186,163238.730315087,0.0,1.0
2015-04-23,26.1916,26.34,26.1,26.1,63928,19.0627040947549,19.170712207572,18.9960360143368,18.9960360143368,87835.2093426611,0.0,1.0
2015-04-24,26.17,26.3499,26.17,26.3,117167,19.0469832373637,19.177917600543,19.0469832373637,19.1415995086995,160984.044128576,0.0,1.0
2015-04-27,26.32,26.37,26.1423,26.37,36167,19.1561558581358,19.1925467317265,19.0268226933945,19.1925467317265,49692.4042093609,0.0,1.0
2015-04-28,26.18,26.25,26.0,26.25,25194,19.0542614120819,19.1052086351088,18.9232542671554,19.1052086351088,34615.8219274653,0.0,1.0
2015-04-29,25.91,26.0,25.77,25.88,69545,18.8577506946922,18.9232542671554,18.7558562486383,18.8359161705378,95552.8036812564,0.0,1.0
2015-04-30,25.69,25.82,25.5901,25.72,43537,18.6976308508932,18.7922471222289,18.624921885459,18.7194653750476,59818.5694711461,0.0,1.0
2015-05-01,25.9155,25.97,25.7,25.72,37636,18.8617536907871,18.901419743001,18.7049090256113,18.7194653750476,51710.7674074021,0.0,1.0
2015-05-04,26.01,26.1399,25.95,26.01,59644,18.9305324418735,19.0250759314621,18.8868633935647,18.9305324418735,81949.1181647117,0.0,1.0
2015-05-05,25.746,25.96,25.6601,25.87,26574,18.7383886293147,18.8941415682829,18.6758691084859,18.8286379958196,36511.9017186816,0.0,1.0
2015-05-06,25.26,25.71,25.25,25.71,163599,18.3846693380133,18.7121872003294,18.3773911632951,18.7121872003294,224780.259248686,0.0,1.0
2015-05-07,25.3584,25.36,25.11,25.11,98541,18.4562865772397,18.4574510851947,18.2754967172412,18.2754967172412,135392.462830609,0.0,1.0
2015-05-08,25.65,25.72,25.5001,25.52,22757,18.6685181520206,18.7194653750476,18.5594183129957,18.5739018806848,31267.4549338465,0.0,1.0
2015-05-11,25.493,25.69,25.43,25.69,20490,18.5542508089459,18.6976308508932,18.5083983082216,18.6976308508932,28152.6629869716,0.0,1.0
2015-05-12,25.42,25.47,25.29,25.47,39560,18.5011201335035,18.5375110070942,18.4065038621677,18.5375110070942,54354.2873481991,0.0,1.0
2015-05-13,25.3,25.5392,25.2713,25.46,17165,18.4137820368858,18.5878759761437,18.3928936754448,18.530232832376,23584.2098668311,0.0,1.0
2015-05-14,25.52,25.53,25.3,25.52,17500,18.5739018806848,18.581180055403,18.4137820368858,18.5739018806848,24044.4901060032,0.0,1.0
2015-05-15,25.53,25.54,25.3801,25.49,18976,18.581180055403,18.5884582301211,18.4720802163781,18.5520673565304,26072.4711000866,0.0,1.0
2015-05-18,25.41,25.57,25.3301,25.3705,244227,18.4938419587853,18.6102927542755,18.4356893427874,18.4650931686487,335560.782006791,0.0,1.0
2015-05-19,25.5022,25.56,25.4401,25.56,23934,18.5609467296866,18.6030145795574,18.5157492646869,18.6030145795574,32884.618639833,0.0,1.0
2015-05-20,25.4951,25.54,25.3907,25.48,30457,18.5557792256367,18.5884582301211,18.4797950815793,18.5447891818123,41847.0305804878,0.0,1.0
2015-05-21,25.4199,25.4199,25.27,25.32,54733,18.5010473517563,18.5010473517563,18.3919475127314,18.4283383863221,75201.5472555354,0.0,1.0
2015-05-22,25.5454,25.59,25.41,25.489,36176,18.5923884444689,18.6248491037118,18.4938419587853,18.5513395390586,49704.7699471297,0.0,1.0
2015-05-26,25.33,25.4826,25.2,25.48,34503,18.4356165610402,18.546681507239,18.3410002897045,18.5447891818123,47406.1166929959,0.0,1.0
2015-05-27,25.33,25.4,25.151,25.21,40961,18.4356165610402,18.4865637840672,18.3053372335856,18.3482784644226,56279.2205275427,0.0,1.0
2015-05-28,25.0134,25.12,24.79,25.07,40912,18.205189549464,18.2827748919594,18.0425951262609,18.2463840183687,56211.8959552459,0.0,1.0
2015-05-29,24.9274,25.0763,24.8,24.95,48052,18.1425972468881,18.2509692684411,18.049873300979,18.159045921751,66022.0479184949,0.0,1.0
2015-06-01,24.87,24.92,24.78,24.91,168764,18.100820524006,18.1372113975966,18.0353169515427,18.1299332228785,231876.818757115,0.0,1.0
2015-06-02,24.86,24.92,24.75,24.78,82640,18.0935423492878,18.1372113975966,18.0134824273883,18.0353169515427,113544.952134863,0.0,1.0
2015-06-03,24.6844,24.83,24.5901,24.77,166401,17.9657376012373,18.0717078251334,17.8971044136453,18.0280387768246,228630.125607374,0.0,1.0
2015-06-04,24.48,24.6299,24.4001,24.61,46998,17.8169717099986,17.9260715490235,17.7588190940007,17.9115879813344,64573.8826286821,0.0,1.0
2015-06-05,24.5,24.529,24.401,24.43,21502,17.8315280594349,17.8526347661175,17.7594741297253,17.7805808364079,29543.1215005303,0.0,1.0
2015-06-08,24.33,24.6055,24.3201,24.54,49609,17.7077990892266,17.9083128027112,17.7005936962556,17.8606407583074,68161.3205524976,0.0,1.0
2015-06-09,24.25,24.2764,24.1025,24.27,99119,17.6495736914815,17.6687880727374,17.542220614389,17.6641300409178,136186.617989538,0.0,1.0
2015-06-10,24.39,24.45,24.3001,24.34,54938,17.7514681375354,17.7951371858442,17.6860373468193,17.7150772639447,75483.2112824915,0.0,1.0
2015-06-11,24.4052,24.48,24.29,24.43,210542,17.762530963107,17.8169717099986,17.678686390354,17.7805808364079,289278.573479892,0.0,1.0
2015-06-12,24.37,24.467,24.23,24.38,90459,17.7369117880991,17.807510082865,17.6350173420452,17.7441899628173,124288.030314225,0.0,1.0
2015-06-15,24.042,24.1399,24.0,24.0294,49903,17.4981876573442,17.5694409878348,17.4676193235281,17.4890171571994,68565.2679862787,0.0,1.0
2015-06-16,24.13,24.1399,23.9001,24.03,94203,17.5622355948638,17.5694409878348,17.3949103580939,17.4894538476825,129432.177226047,0.0,1.0
2015-06-17,24.02,24.25,23.92,24.0,92833,17.4821756729643,17.6495736914815,17.409393925783,17.4676193235281,127549.837143463,0.0,1.0
2015-06-18,24.26,24.3469,24.0695,24.18,99615,17.6568518661996,17.7200992045002,17.5182026378191,17.5986264684545,136868.107537686,0.0,1.0
2015-06-19,24.01,24.23,23.99,24.04,88194,17.4748974982462,17.6350173420452,17.4603411488099,17.4967320224006,121175.986309077,0.0,1.0
2015-06-22,24.37,24.46,24.24,24.3,40285,17.7369117880991,17.8024153605623,17.6422955167633,17.6859645650722,55350.4162240193,0.0,1.0
2015-06-23,24.71,24.73,24.51,24.63,116443,17.9843697285158,17.998926077952,17.838806234153,17.9261443307707,159989.289223618,0.0,1.0
2015-06-24,24.6,24.78,24.5001,24.7,119238,17.9043098066163,18.0353169515427,17.8316008411821,17.9770915537976,163829.537786263,0.0,1.0
2015-06-25,24.35,24.57,24.35,24.4792,144621,17.7223554386628,17.8824752824619,17.7223554386628,17.8163894560212,198705.040206874,0.0,1.0
2015-06-26,24.34,24.5,24.2505,24.43,116663,17.7150772639447,17.8315280594349,17.6499376002174,17.7805808364079,160291.562813523,0.0,1.0
2015-06-29,23.72,24.07,23.6801,24.05,112492,17.2638304314202,17.518566546555,17.2347905142949,17.5040101971187,154560.730343115,0.0,1.0
2015-06-30,24.16,24.23,23.9601,24.1265,124939,17.5840701190182,17.6350173420452,17.4385794064027,17.5596882337125,171662.545677368,0.0,1.0
2015-07-01,24.24,24.34,24.1,24.26,235977,17.6422955167633,17.7150772639447,17.5404010707094,17.6568518661996,324225.52238539,0.0,1.0
2015-07-02,24.0774,24.2399,24.0401,24.23,37509,17.650168318356,17.7692904973177,17.622825196662,17.7620332076455,51167.7384776419,0.173417,1.0
2015-07-06,23.4,23.669,23.33,23.59,137002,17.1535937704872,17.3507867928916,17.1022796010883,17.2928750874271,186890.679754564,0.0,1.0
2015-07-07,23.16,23.27,22.8201,23.2,27630,16.9776594754053,17.0582960273179,16.7284925299955,17.006981857919,37691.3437878176,0.0,1.0
2015-07-08,22.44,22.74,22.4101,22.69,57476,16.4498565901595,16.6697744590119,16.4279381092306,16.6331214808699,78405.6342941951,0.0,1.0
2015-07-09,22.83,23.11,22.83,22.97,377167,16.7357498196677,16.9410064972632,16.7357498196677,16.8383781584655,514510.715252253,0.0,1.0
2015-07-10,23.3159,23.368,23.1401,23.241,10258,17.0919434612523,17.1301358644763,16.9630715901048,17.0370372999955,13993.4058840185,0.0,1.0
2015-07-13,23.48,23.599,23.46,23.599,26887,17.2122385355145,17.2994726234927,17.1975773442577,17.2994726234927,36677.7835838962,0.0,1.0
2015-07-14,23.54,23.5999,23.4,23.41,73439,17.256222109285,17.3001323770992,17.1535937704872,17.1609243661156,100181.491003747,0.0,1.0
2015-07-15,23.35,23.46,23.31,23.37,52980,17.1169407923452,17.1975773442577,17.0876184098315,17.131601983602,72272.4355366837,0.0,1.0
2015-07-16,23.63,23.7,23.55,23.551,55559,17.3221974699407,17.3735116393396,17.2635527049134,17.2642857644763,75790.5671193399,0.0,1.0
2015-07-17,23.66,23.69,23.5401,23.6217,48359,17.344189256826,17.3661810437112,17.2562954152413,17.3161130755692,65968.7185752829,0.0,1.0
2015-07-20,23.52,23.665,23.44,23.5,42092,17.2415609180282,17.3478545546402,17.1829161530009,17.2268997267714,57419.6179050603,0.0,1.0
2015-07-21,23.56,23.7,23.48,23.59,51909,17.2708833005418,17.3735116393396,17.2122385355145,17.2928750874271,70811.4355657556,0.0,1.0
2015-07-22,23.24,23.3799,23.24,23.31,41560,17.0363042404326,17.1388592732741,17.0363042404326,17.0876184098315,56693.8924293051,0.0,1.0
2015-07-23,23.1,23.39,23.08,23.39,37966,16.9336759016348,17.1462631748588,16.919014710378,17.1462631748588,51791.1530310635,0.0,1.0
2015-07-24,22.95,23.0689,22.7601,23.0689,37684,16.8237169672086,16.9108777492305,16.6845089562251,16.9108777492305,51406.4639630879,0.0,1.0
2015-07-27,22.58,22.64,22.43,22.53,40581,16.5524849289573,16.5964685027278,16.4425259945311,16.5158319508153,55358.3938564397,0.0,1.0
2015-07-28,22.68,22.72,22.56,22.58,30297,16.6257908852415,16.6551132677551,16.5378237377005,16.5524849289573,41329.5201860118,0.0,1.0
2015-07-29,22.92,22.93,22.58,22.71,21389,16.8017251803234,16.8090557759518,16.5524849289573,16.6477826721267,29177.710904004,0.0,1.0
2015-07-30,22.8,22.8499,22.67,22.82,117750,16.7137580327824,16.7503377049682,16.6184602896131,16.7284192240393,160628.148064261,0.0,1.0
2015-07-31,23.0,23.02,22.8775,22.91,36669,16.8603699453507,16.8750311366075,16.7705701489026,16.794394584695,50021.8561475021,0.0,1.0
2015-08-03,22.66,22.89,22.5601,22.89,106269,16.6111296939846,16.7797333934381,16.5378970436568,16.7797333934381,144966.392073384,0.0,1.0
2015-08-04,22.76,22.9599,22.6901,22.88,919317,16.6844356502688,16.8309742568808,16.6331947868262,16.7724027978097,1254082.26916341,0.0,1.0
2015-08-05,22.79,23.039,22.79,22.93,74523,16.706427437154,16.8889592683015,16.706427437154,16.8090557759518,101660.22486788,0.0,1.0
2015-08-06,22.56,22.7,22.5283,22.7,21770,16.5378237377005,16.6404520764983,16.5145857495584,16.6404520764983,29697.4503894603,0.0,1.0
2015-08-07,22.5001,22.62,22.4512,22.57,36109,16.4939134698863,16.581807311471,16.4580668572634,16.5451543333289,49257.9345940755,0.0,1.0
2015-08-10,22.85,22.8899,22.55,22.62,38845,16.7504110109245,16.7796600874819,16.5304931420721,16.581807311471,52990.237040817,0.0,1.0
2015-08-11,22.57,22.689,22.3861,22.52,1173386,16.5451543333289,16.632388421307,16.4103446797224,16.5085013551869,1600669.38551618,0.0,1.0
2015-08-12,22.25,22.27,21.94,22.2,190153,16.3105752732197,16.3252364644765,16.0833268087389,16.2739222950776,259396.384194168,0.0,1.0
2015-08-13,22.23,22.33,22.11,22.19,78114,16.2959140819629,16.369220038247,16.2079469344219,16.2665916994492,106558.871829228,0.0,1.0
2015-08-14,22.23,22.34,22.2,22.3,42308,16.2959140819629,16.3765506338754,16.2739222950776,16.3472282513618,57714.2733613819,0.0,1.0
2015-08-17,22.08,22.11,21.96,21.98,20596,16.1859551475367,16.2079469344219,16.0979879999957,16.1126491912525,28095.9434185266,0.0,1.0
2015-08-18,21.85,21.94,21.79,21.88,43984,16.0173514480832,16.0833268087389,15.9733678743127,16.0393432349684,60000.5814391373,0.0,1.0
2015-08-19,21.59,21.76,21.4201,21.67,370360,15.8267559617444,15.9513760874274,15.7022091420177,15.8854007267717,505224.975941228,0.0,1.0
2015-08-20,21.28,21.4299,21.2208,21.39,64426,15.5995074972636,15.7093931257335,15.5561103711434,15.6801440491761,87886.4464304718,0.0,1.0
2015-08-21,20.702,21.18,20.7,21.0,2548313,15.1757990699413,15.5262015409795,15.1743329508156,15.394250819668,3476270.04567372,0.0,1.0
2015-08-24,19.89,20.518,19.23,19.82,361600,14.5805547049141,15.0409161103785,14.0967353934389,14.5292405355153,493275.060212627,0.0,1.0
2015-08-25,20.14,20.97,20.14,20.72,183863,14.7638195956245,15.3722590327828,14.7638195956245,15.1889941420725,250815.90817443,0.0,1.0
2015-08-26,20.85,20.9,20.2801,20.63,114841,15.2842918852418,15.3209448633839,14.8665212403786,15.1230187814167,156659.848423336,0.0,1.0
2015-08-27,21.49,21.6089,21.08,21.08,68004,15.7534500054603,15.8406107874821,15.4528955846953,15.4528955846953,92767.3594986154,0.0,1.0
2015-08-28,21.3,21.48,21.2509,21.27,193001,15.6141686885204,15.7461194098319,15.5781754639849,15.5921769016352,263281.470951596,0.0,1.0
2015-08-31,21.34,21.42,21.16,21.16,231689,15.6434910710341,15.7021358360614,15.5115403497226,15.5115403497226,316057.537128326,0.0,1.0
2015-09-01,20.59,20.8656,20.57,20.71,282280,15.0936963989031,15.2957276144222,15.0790352076463,15.181663546444,385071.028752267,0.0,1.0
2015-09-02,20.98,21.03,20.79,20.885,47729,15.3795896284112,15.4162426065533,15.2403083114713,15.3099489699413,65109.3068276781,0.0,1.0
2015-09-03,21.11,21.39,21.06,21.06,32051,15.4748873715806,15.6801440491761,15.4382343934385,15.4382343934385,43722.2316229945,0.0,1.0
2015-09-04,20.69,20.86,20.52,20.75,201557,15.1670023551872,15.2916224808702,15.0423822295042,15.2109859289577,274953.10097145,0.0,1.0
2015-09-08,21.22,21.24,20.99,21.03,39939,15.5555239234931,15.5701851147499,15.3869202240396,15.4162426065533,54482.6123612612,0.0,1.0
2015-09-09,21.19,21.64,21.12,21.51,159575,15.5335321366079,15.8634089398865,15.482217967209,15.7681111967171,217683.539085812,0.0,1.0
2015-09-10,21.2,21.3299,21.08,21.1,116433,15.5408627322363,15.6360871694494,15.4528955846953,15.4675567759522,158831.568268077,0.0,1.0
2015-09-11,21.38,21.4,21.116,21.116,86130,15.6728134535477,15.6874746448046,15.4792857289576,15.4792857289576,117493.863208278,0.0,1.0
2015-09-14,21.3,21.3099,21.1002,21.23,57874,15.6141686885204,15.6214259781926,15.4677033878647,15.5628545191215,78948.5642553803,0.0,1.0
2015-09-15,21.51,21.56,21.21,21.36,57806,15.7681111967171,15.8047641748592,15.5481933278647,15.6581522622909,78855.8023524641,0.0,1.0
2015-09-16,21.93,21.9799,21.6501,21.75,125448,16.0759962131105,16.1125758852963,15.8708128414712,15.944045491799,171129.341132614,0.0,1.0
2015-09-17,21.89,22.14,21.37,21.74,143691,16.0466738305968,16.2299387213071,15.6654828579193,15.9367148961706,196015.449881118,0.0,1.0
2015-09-18,21.49,21.64,21.3501,21.48,58632,15.7534500054603,15.8634089398865,15.6508949726188,15.7461194098319,79982.5866437683,0.0,1.0
2015-09-21,21.54,21.6774,21.44,21.63,562486,15.7901029836023,15.8908253675367,15.7167970273182,15.8560783442581,767312.819465596,0.0,1.0
2015-09-22,21.29,21.322,21.05,21.16,640389,15.606838092892,15.6302959989029,15.4309037978101,15.5115403497226,873583.856566657,0.0,1.0
2015-09-23,20.94,21.245,20.94,21.22,84842,15.3502672458975,15.5738504125642,15.3502672458975,15.5555239234931,115736.843635397,0.0,1.0
2015-09-24,20.86,20.98,20.64,20.809,80137,15.2916224808702,15.3795896284112,15.1303493770451,15.2542364431653,109318.538440982,0.0,1.0
2015-09-25,20.85,21.06,20.77,21.06,24336,15.2842918852418,15.4382343934385,15.2256471202145,15.4382343934385,33197.8480789117,0.0,1.0
2015-09-28,20.49,20.6201,20.3301,20.57,297323,15.0203904426189,15.1157614917446,14.9031742185206,15.0790352076463,405591.871481191,0.0,1.0
2015-09-29,20.52,20.5899,20.3701,20.53,24353,15.0423822295042,15.0936230929468,14.9324966010343,15.0497128251326,33221.0385546406,0.0,1.0
2015-09-30,21.0,21.01,20.7501,20.82,17388,15.394250819668,15.4015814152964,15.211059234914,15.2623000983566,23719.764233897,0.0,1.0
2015-10-01,20.98,21.1085,20.814,21.0608,64813,15.3795896284112,15.4737877822363,15.2579017409795,15.4388208410888,88414.3707897148,0.0,1.0
2015-10-02,21.53,21.54,20.84,20.84,393063,15.7827723879739,15.7901029836023,15.2769612896134,15.2769612896134,536195.174204523,0.0,1.0
2015-10-05,21.87,21.87,21.58,21.58,48372,16.03201263934,16.03201263934,15.819425366116,15.819425366116,65986.4524684875,0.0,1.0
2015-10-06,21.71,21.85,21.64,21.84,31984,15.9147231092854,16.0173514480832,15.8634089398865,16.0100208524547,43630.8338657096,0.0,1.0
2015-10-07,22.23,22.39,22.0899,22.24,46571,16.2959140819629,16.4132036120175,16.1932124372088,16.3032446775913,63529.6261868422,0.0,1.0
2015-10-08,22.48,22.5385,22.0901,22.27,50521,16.4791789726732,16.5220629570994,16.1933590491214,16.3252364644765,68918.0014297623,0.0,1.0
2015-10-09,22.45,22.66,22.37,22.66,38644,16.457187185788,16.6111296939846,16.3985424207607,16.6111296939846,52716.0437689619,0.0,1.0
2015-10-12,22.36,22.3999,22.25,22.398,19403,16.3912118251322,16.4204609016896,16.3105752732197,16.4190680885202,26468.5176806017,0.0,1.0
2015-10-13,22.16,22.33,22.06,22.0701,32351,16.244599912564,16.369220038247,16.1712939562798,16.1786978578645,44131.4753123302,0.0,1.0
2015-10-14,22.14,22.3679,22.07,22.166,12425,16.2299387213071,16.3970029956787,16.1786245519083,16.248998269941,16949.5094666534,0.0,1.0
2015-10-15,22.55,22.56,22.27,22.29,29880,16.5304931420721,16.5378237377005,16.3252364644765,16.3398976557333,40760.6714578353,0.0,1.0
2015-10-16,22.63,22.64,22.3235,22.54,76593,16.5891379070994,16.5964685027278,16.3644551510885,16.5231625464437,104484.006324296,0.0,1.0
2015-10-19,22.4501,22.53,22.3501,22.39,24408,16.4572604917442,16.5158319508153,16.3839545354601,16.4132036120175,33296.0665643523,0.0,1.0
2015-10-20,22.5122,22.5999,22.41,22.51,32709,16.5027834905967,16.5670728142579,16.4278648032743,16.5011707595584,44619.8394482709,0.0,1.0
2015-10-21,22.31,22.4999,22.22,22.438,40566,16.3545588469902,16.4937668579737,16.2885834863345,16.4483904710339,55337.9316719727,0.0,1.0
2015-10-22,22.6101,22.7316,22.41,22.41,42098,16.5745500217989,16.6636167586841,16.4278648032743,16.4278648032743,57427.8027788469,0.0,1.0
2015-10-23,22.76,22.93,22.68,22.92,84212,16.6844356502688,16.8090557759518,16.6257908852415,16.8017251803234,114877.431887792,0.0,1.0
2015-10-26,22.542,22.7,22.53,22.696,145875,16.5246286655694,16.6404520764983,16.5158319508153,16.6375198382469,198994.743939482,0.0,1.0
2015-10-27,22.41,22.49,22.2701,22.49,130312,16.4278648032743,16.4865095683016,16.3253097704328,16.4865095683016,177764.545482377,0.0,1.0
2015-10-28,22.23,22.4699,22.1,22.46,162725,16.2959140819629,16.4717750710885,16.2006163387935,16.4645177814164,221980.597823837,0.0,1.0
2015-10-29,21.994,22.08,21.9401,22.05,70705,16.1229120251323,16.1859551475367,16.0834001146952,16.1639633606514,96451.916848268,0.0,1.0
2015-10-30,21.88,22.1458,21.88,22.1458,33329,16.0393432349684,16.2341904667716,16.0393432349684,16.2341904667716,45465.6097395647,0.0,1.0
2015-11-02,22.38,22.3855,22.11,22.2,311666,16.4058730163891,16.4099048439847,16.2079469344219,16.2739222950776,425157.812268329,0.0,1.0
2015-11-03,22.57,22.67,22.24,22.36,178361,16.5451543333289,16.6184602896131,16.3032446775913,16.3912118251322,243310.378912014,0.0,1.0
2015-11-04,22.4974,22.83,22.445,22.83,325510,16.4919342090666,16.7357498196677,16.4535218879738,16.7357498196677,444043.044385542,0.0,1.0
2015-11-05,22.63,22.63,22.3713,22.5,59196,16.5891379070994,16.5891379070994,16.3994953981924,16.49384016393,80751.9647797195,0.0,1.0
2015-11-06,22.3848,22.44,22.0414,22.28,27970,16.4093917022907,16.4498565901595,16.157659048411,16.3325670601049,38155.153302398,0.0,1.0
2015-11-09,21.95,22.25,21.8401,22.25,46616,16.0906574043673,16.3105752732197,16.010094158411,16.3105752732197,63591.0127402426,0.0,1.0
2015-11-10,21.83,21.91,21.672,21.91,85571,16.0026902568263,16.0613350218536,15.8868668458974,16.0613350218536,116731.305800483,0.0,1.0
2015-11-11,21.76,21.9121,21.72,21.9121,11777,15.9513760874274,16.0628744469356,15.9220537049138,16.0628744469356,16065.5430976883,0.0,1.0
2015-11-12,21.58,21.885,21.58,21.782,103493,15.819425366116,16.0430085327826,15.819425366116,15.96750339781,141179.523801397,0.0,1.0
2015-11-13,21.46,21.526,21.34,21.46,57279,15.731458218575,15.7798401497226,15.6434910710341,15.731458218575,78136.8976048646,0.0,1.0
2015-11-16,21.81,21.82,21.4601,21.572,76217,15.9880290655695,15.9953596611979,15.7315315245313,15.8135608896133,103971.087566996,0.0,1.0
2015-11-17,21.76,21.86,21.63,21.86,64527,15.9513760874274,16.0246820437116,15.8560783442581,16.0246820437116,88024.225139215,0.0,1.0
2015-11-18,21.81,21.84,21.6101,21.63,41100,15.9880290655695,16.0100208524547,15.8414904589575,15.8560783442581,56066.3854389903,0.0,1.0
2015-11-19,21.98,22.04,21.81,21.84,33169,16.1126491912525,16.156632765023,15.9880290655695,16.0100208524547,45247.3464385857,0.0,1.0
2015-11-20,22.09,22.24,22.02,22.03,104648,16.1932857431651,16.3032446775913,16.1419715737662,16.1493021693946,142755.112005339,0.0,1.0
2015-11-23,21.97,22.214,21.97,22.19,76314,16.1053185956241,16.2841851289574,16.1053185956241,16.2665916994492,104103.409693214,0.0,1.0
2015-11-24,22.08,22.0999,21.7701,21.8201,36207,16.1859551475367,16.2005430328372,15.9587799890121,15.9954329671542,49391.620865925,0.0,1.0
2015-11-25,21.86,22.03,21.8201,22.03,131630,16.0246820437116,16.1493021693946,15.9954329671542,16.1493021693946,179562.489424192,0.0,1.0
2015-11-27,21.62,21.81,21.62,21.81,16341,15.8487477486297,15.9880290655695,15.8487477486297,15.9880290655695,22291.5037581153,0.0,1.0
2015-11-30,21.69,21.709,21.4964,21.5,47369,15.9000619180285,15.9139900497225,15.7581415866625,15.7607806010887,64618.2144004754,0.0,1.0
2015-12-01,21.7503,21.8216,21.67,21.82,92833,15.9442654096679,15.9965325564985,15.8854007267717,15.9953596611979,126637.731373669,0.0,1.0
2015-12-02,20.68,21.0399,20.64,21.0,106258,15.7326677668537,16.0064679181734,15.7022370748482,15.9761133028979,139672.144137539,0.78165,1.0
2015-12-03,20.54,20.94,19.59,20.94,61297,15.6261603448344,15.9304672648896,14.9034314097033,15.9304672648896,80572.6008319251,0.0,1.0
2015-12-04,20.6,20.94,20.3601,20.58,142896,15.6718063828427,15.9304672648896,15.4892983075396,15.6565910368399,187831.417010274,0.0,1.0
2015-12-07,20.41,20.7276,20.38,20.7276,126949,15.5272605958165,15.7688802903403,15.5044375768123,15.7688802903403,166869.685351845,0.0,1.0
2015-12-08,20.34,20.5,20.0,20.0,410384,15.4740068848068,15.5957296528289,15.2153460027599,15.2153460027599,539434.331530234,0.0,1.0
2015-12-09,20.09,20.6199,19.97,20.1001,193102,15.2838150597723,15.6869456521154,15.1925229837558,15.2914988095037,253825.315526803,0.0,1.0
2015-12-10,20.16,20.27,19.842,19.99,108391,15.337068770782,15.4207531737972,15.0951447693381,15.2077383297585,142475.89240539,0.0,1.0
2015-12-11,19.63,20.059,19.61,19.87,82300,14.9338621017088,15.260231273468,14.9186467557061,15.116446253742,108180.254310447,0.0,1.0
2015-12-14,20.0,20.0,19.6,19.93,174743,15.2153460027599,15.2153460027599,14.9110390827047,15.1620922917502,229693.100595022,0.0,1.0
2015-12-15,20.0,20.28,20.0,20.0546,171214,15.2153460027599,15.4283608467985,15.2153460027599,15.2568838973474,225054.362837288,0.0,1.0
2015-12-16,20.52,20.615,20.136,20.38,246341,15.6109449988317,15.6832178923448,15.3188103555787,15.5044375768123,323805.978457954,0.0,1.0
2015-12-17,20.28,20.612,20.25,20.56,117580,15.4283608467985,15.6809355904443,15.4055378277944,15.6413756908372,154554.487263941,0.0,1.0
2015-12-18,20.33,20.44,20.09,20.09,114070,15.4663992118054,15.5500836148206,15.2838150597723,15.2838150597723,149940.724291527,0.0,1.0
2015-12-21,20.34,20.591,20.14,20.33,219605,15.4740068848068,15.6649594771414,15.3218534247792,15.4663992118054,288662.512124491,0.0,1.0
2015-12-22,20.44,20.6199,20.22,20.22,186881,15.5500836148206,15.6869456521154,15.3827148087903,15.3827148087903,245648.045027832,0.0,1.0
2015-12-23,20.77,20.85,20.5101,20.58,176514,15.8011368238662,15.8619982078772,15.6034134025603,15.6565910368399,232021.013479393,0.0,1.0
2015-12-24,20.8299,20.8299,20.3579,20.3579,161368,15.8467067851444,15.8467067851444,15.4876246194793,15.4876246194793,212112.166191593,0.0,1.0
2015-12-28,20.4099,20.49,20.0,20.13,539628,15.7556109870913,15.8174449225866,15.4391848927151,15.5395395945177,699036.903502102,0.300258,1.0
2015-12-29,20.18,20.399,20.1701,20.2,272006,15.5781375567495,15.7471966313248,15.5704951602276,15.5935767416422,352357.979893544,0.0,1.0
2015-12-30,19.93,20.2799,19.93,20.06,450343,15.3851477455906,15.6552562852886,15.3851477455906,15.4855024473932,583376.652497363,0.0,1.0
2015-12-31,20.0,20.235,19.8,20.235,198993,15.4391848927151,15.6205953152045,15.2847930437879,15.6205953152045,257776.561888178,0.0,1.0
2016-01-04,19.47,19.68,19.301,19.68,59531,15.0300464930581,15.1921579344317,14.8995853807147,15.1921579344317,77116.7654428306,0.0,1.0
2016-01-05,19.55,19.7096,19.5013,19.58,51497,15.091803232629,15.2150079280729,15.0542088174152,15.1149620099681,66709.4802709418,0.0,1.0
2016-01-06,19.4,19.4842,19.3,19.4,173841,14.9760093459336,15.041008314332,14.8988134214701,14.9760093459336,225194.530939294,0.0,1.0
2016-01-07,18.72,19.125,18.72,19.04,1864840,14.4510770595813,14.7637205536588,14.4510770595813,14.6981040178648,2415723.38560427,0.0,1.0
2016-01-08,18.69,18.98,18.56,18.92,71944,14.4279182822423,14.6517864631866,14.3275635804396,14.6054689085085,93196.62987383,0.0,1.0
2016-01-11,18.7,18.8899,18.5,18.8899,215203,14.4356378746886,14.5822329352449,14.2812460257615,14.5822329352449,278775.079766734,0.0,1.0
2016-01-12,18.74,18.79,18.5931,18.7671,137508,14.466516244474,14.5051142067058,14.3531154314371,14.4874363400037,178128.574734386,0.0,1.0
2016-01-13,18.49,18.93,18.423,18.93,46722,14.2735264333151,14.6131885009548,14.2218051639245,14.6131885009548,60523.9205627307,0.0,1.0
2016-01-14,18.67,18.86,18.382,18.53,567304,14.4124790973495,14.5591513538303,14.1901548348944,14.3044048031005,734888.537111414,0.0,1.0
2016-01-15,18.16,18.29,17.99,18.154,259941,14.0187798825853,14.119134584388,13.8875468109972,14.0141481271175,336728.916463267,0.0,1.0
2016-01-19,18.37,18.69,18.22,18.5,750488,14.1808913239588,14.4279182822423,14.0650974372635,14.2812460257615,972186.038596008,0.0,1.0
2016-01-20,17.98,18.21,17.692,18.08,158614,13.8798272185509,14.0573778448171,13.6575029560958,13.9570231430144,205469.396347266,0.0,1.0
2016-01-21,18.14,18.36,17.93,18.21,659341,14.0033406976926,14.1731717315125,13.8412292563191,14.0573778448171,854113.743156359,0.0,1.0
2016-01-22,18.54,18.55,18.38,18.42,156539,14.3121243955469,14.3198439879933,14.1886109164052,14.2194892861906,202781.43061019,0.0,1.0
2016-01-25,18.28,18.54,18.28,18.44,39318,14.1114149919416,14.3121243955469,14.1114149919416,14.2349284710833,50932.7406507736,0.0,1.0
2016-01-26,18.54,18.558,18.37,18.39,16499,14.3121243955469,14.3260196619503,14.1808913239588,14.1963305088515,21372.8899739843,0.0,1.0
2016-01-27,18.5,18.7499,18.3601,18.53,30758,14.2812460257615,14.4741586409959,14.1732489274369,14.3044048031005,39844.0723571008,0.0,1.0
2016-01-28,18.69,18.8299,18.63,18.7,134102,14.4279182822423,14.5359153805668,14.3816007275641,14.4356378746886,173716.424710057,0.0,1.0
2016-01-29,19.3,19.3,18.93,18.93,107308,14.8988134214701,14.8988134214701,14.6131885009548,14.6131885009548,139007.338464652,0.0,1.0
2016-02-01,19.07,19.1399,18.9101,19.02,32607,14.7212627952038,14.7752227464039,14.5978265119866,14.6826648329721,42239.2765247413,0.0,1.0
2016-02-02,18.5892,18.83,18.51,18.83,26119,14.350104790383,14.5359925764913,14.2889656182078,14.5359925764913,33834.687752621,0.0,1.0
2016-02-03,18.83,18.84,18.46,18.69,314980,14.5359925764913,14.5437121689376,14.250367655976,14.4279182822423,408026.721862267,0.0,1.0
2016-02-04,19.03,19.0599,18.85,18.93,10328,14.6903844254184,14.713466006833,14.551431761384,14.6131885009548,13378.9446421789,0.0,1.0
2016-02-05,18.81,19.06,18.7668,19.04,56082,14.5205533915985,14.7135432027575,14.4872047522303,14.6981040178648,72648.9129959992,0.0,1.0
2016-02-08,18.615,18.69,18.45,18.52,64186,14.3700213388946,14.4279182822423,14.2426480635297,14.2966852106542,83146.876530102,0.0,1.0
2016-02-09,18.33,18.61,18.2,18.2,50020,14.1500129541734,14.3661615426714,14.0496582523707,14.0496582523707,64796.1668282134,0.0,1.0
2016-02-10,18.3,18.6493,18.3,18.54,39116,14.1268541768343,14.3964995409856,14.1268541768343,14.3121243955469,50671.0688055258,0.0,1.0
2016-02-11,18.1,18.2321,17.97,17.97,100924,13.9724623279072,14.0744381441235,13.8721076261045,13.8721076261045,130737.47183068,0.0,1.0
2016-02-12,18.355,18.3799,18.204,18.32,23945,14.1693119352893,14.1885337204807,14.0527460893493,14.142293361727,31018.4769032701,0.0,1.0
2016-02-16,18.91,18.9699,18.67,18.67,24561,14.5977493160621,14.6439896748158,14.4124790973495,14.4124790973495,31816.4464907588,0.0,1.0
2016-02-17,19.27,19.2843,19.076,19.1946,29961,14.875654644131,14.8866936613293,14.7258945506717,14.8174489170855,38811.6344330288,0.0,1.0
2016-02-18,19.18,19.33,19.07,19.32,61283,14.8061783121138,14.9219721988091,14.7212627952038,14.9142526063628,79386.3153085445,0.0,1.0
2016-02-19,19.05,19.16,18.95,19.02,19456,14.7058236103111,14.7907391272211,14.6286276858476,14.6826648329721,25203.4030749645,0.0,1.0
2016-02-22,19.43,19.445,19.28,19.37,33955,14.9991681232727,15.0107475119423,14.8833742365774,14.9528505685946,43985.4826999598,0.0,1.0
2016-02-23,19.07,19.2991,19.04,19.2279,18741,14.7212627952038,14.8981186581499,14.6981040178648,14.8431551599318,24277.188375201,0.0,1.0
2016-02-24,19.04,19.097,18.7401,18.82,20481,14.6981040178648,14.742105694809,14.4665934403985,14.5282729840449,26531.1933788212,0.0,1.0
2016-02-25,19.11,19.15,18.91,19.14,7741,14.7521411649893,14.7830195347747,14.5977493160621,14.7752999423283,10027.7314557617,0.0,1.0
2016-02-26,19.08,19.289,19.05,19.2,11404,14.7289823876502,14.8903218697791,14.7058236103111,14.8216174970065,14772.8006099349,0.0,1.0
2016-02-29,19.08,19.3299,19.08,19.19,36098,14.7289823876502,14.9218950028847,14.7289823876502,14.8138979045601,46761.5359889014,0.0,1.0
2016-03-01,19.63,19.705,19.4,19.4,13860,15.1535599721999,15.2114569155475,14.9760093459336,14.9760093459336,17954.3157184933,0.0,1.0
2016-03-02,19.83,19.8856,19.63,19.75,36377,15.307951821127,15.3508727551288,15.1535599721999,15.2461950815562,47122.9540325854,0.0,1.0
2016-03-03,20.09,20.09,19.8671,19.9,32586,15.5086612247323,15.5086612247323,15.336591509103,15.3619889682515,42212.0730160769,0.0,1.0
2016-03-04,20.33,20.4192,20.14,20.1999,64908,15.6939314434449,15.7627902080664,15.5472591869641,15.5934995457178,84082.1590660871,0.0,1.0
2016-03-07,20.19,20.3209,20.05,20.08,79312,15.5858571491959,15.6869066143187,15.4777828549469,15.500941632286,102741.175199505,0.0,1.0
2016-03-08,19.99,20.0907,19.87,20.02,33697,15.4314653002687,15.5092015962036,15.3388301909124,15.4546240776078,43651.2681649403,0.0,1.0
2016-03-09,20.08,20.17,20.0,20.0688,35309,15.500941632286,15.5704179643032,15.4391848927151,15.492295688746,45739.4613062251,0.0,1.0
2016-03-10,20.09,20.2006,19.85,20.17,116330,15.5086612247323,15.594039917189,15.3233910060197,15.5704179643032,150694.483948942,0.0,1.0
2016-03-11,20.34,20.4099,20.2101,20.2101,21445,15.7016510358913,15.7556109870913,15.6013735300131,15.6013735300131,27779.9639670338,0.0,1.0
2016-03-14,20.35,20.4188,20.22,20.22,46954,15.7093706283376,15.7624814243686,15.609015926535,15.609015926535,60824.4545632134,0.0,1.0
2016-03-15,20.18,20.19,19.9512,20.09,39208,15.5781375567495,15.5858571491959,15.4015132815769,15.5086612247323,50790.2460815793,0.0,1.0
2016-03-16,20.33,20.34,19.9601,20.01,29692,15.6939314434449,15.7016510358913,15.4083837188541,15.4469044851615,38463.1704410898,0.0,1.0
2016-03-17,20.5,20.59,20.35,20.53,26986,15.825164515033,15.8946408470502,15.7093706283376,15.848323292372,34957.8040389077,0.0,1.0
2016-03-18,20.71,20.7599,20.64,20.652,18679,15.9872759564065,16.0257967227138,15.933238809282,15.9425023202176,24196.8732543822,0.0,1.0
2016-03-21,20.82,20.85,20.54,20.54,40661,16.0721914733164,16.0953502506555,15.8560428848184,15.8560428848184,52672.4698001197,0.0,1.0
2016-03-22,20.75,20.8,20.5415,20.5415,31436,16.0181543261919,16.0567522884237,15.8572008236854,15.8572008236854,40722.3570654082,0.0,1.0
2016-03-23,20.43,20.5799,20.3701,20.4514,11950,15.7711273679085,15.8868440586794,15.7248870091548,15.7876472957437,15480.0918352089,0.0,1.0
2016-03-24,20.5,20.51,20.2633,20.283,399854,15.825164515033,15.8328841074793,15.6424417618277,15.657649358947,517972.940642311,0.0,1.0
2016-03-28,20.5,20.61,20.3129,20.42,22862,15.825164515033,15.9100800319429,15.6807309403616,15.7634077754621,29615.5530992925,0.0,1.0
2016-03-29,20.68,20.7099,20.355,20.36,14408,15.9641171790674,15.987198760482,15.7132304245608,15.717090220784,18664.1977541163,0.0,1.0
2016-03-30,20.76,20.9799,20.75,20.75,73888,16.0258739186383,16.1956277565337,16.0181543261919,16.0181543261919,95714.8975330473,0.0,1.0
2016-03-31,20.68,20.86,20.64,20.86,37982,15.9641171790674,16.1030698431018,15.933238809282,16.1030698431018,49202.079337649,0.0,1.0
2016-04-01,20.62,20.6695,20.2712,20.33,11827,15.9177996243893,15.9560116069987,15.6485402398603,15.6939314434449,15320.7569987461,0.0,1.0
2016-04-04,20.55,20.73,20.47,20.5916,46968,15.8637624772648,16.0027151412992,15.8020057376939,15.8958759818416,60842.5902356562,0.0,1.0
2016-04-05,20.27,20.3692,20.2611,20.3,14340,15.6476138887667,15.7241922458346,15.6407434514895,15.6707726661058,18576.1102022508,0.0,1.0
2016-04-06,20.38,20.3851,20.14,20.31,65161,15.7325294056767,15.7364663978243,15.5472591869641,15.6784922585522,84409.8965752341,0.0,1.0
2016-04-07,20.14,20.32,20.051,20.32,37227,15.5472591869641,15.6862118509985,15.4785548141915,15.6862118509985,48224.0484309057,0.0,1.0
2016-04-08,20.33,20.4516,20.2701,20.3711,10918,15.6939314434449,15.7878016875926,15.6476910846912,15.7256589683994,14143.2336951306,0.0,1.0
2016-04-11,20.46,20.6199,20.4482,20.53,11175,15.7942861452475,15.9177224284648,15.7851770261608,15.848323292372,14476.1528249758,0.0,1.0
2016-04-12,20.68,20.7874,20.54,20.55,248912,15.9641171790674,16.0470256019413,15.8560428848184,15.8637624772648,322441.892793768,0.0,1.0
2016-04-13,21.15,21.21,21.0199,21.15,37518,16.3269380240462,16.3732555787244,16.2265061263191,16.3269380240462,48601.0113366836,0.0,1.0
2016-04-14,20.99,21.129,20.96,21.08,29491,16.2034245449045,16.3107268799089,16.1802657675654,16.2729008769217,38202.7940010164,0.0,1.0
2016-04-15,20.92,21.0784,20.8808,21.0784,10932,16.14938739778,16.2716657421303,16.1191265953903,16.2716657421303,14161.3693675736,0.0,1.0
2016-04-18,21.0,21.12,20.87,20.97,57598,16.2111441373508,16.3037792467071,16.1107894355482,16.1879853600118,74612.7472405328,0.0,1.0
2016-04-19,21.18,21.21,21.0101,21.19,145258,16.3500968013853,16.3732555787244,16.2189409257217,16.3578163938316,188167.964836718,0.0,1.0
2016-04-20,21.13,21.1895,20.92,20.92,138623,16.3114988391535,16.3574304142093,16.14938739778,16.14938739778,179572.951503947,0.0,1.0
2016-04-21,20.97,21.088,20.9101,20.98,25044,16.1879853600118,16.2790765508788,16.1417450012581,16.1957049524581,32442.1271900395,0.0,1.0
2016-04-22,20.96,20.99,20.8406,20.9232,14339,16.1802657675654,16.2034245449045,16.0880938337559,16.1518576673628,18574.8147970762,0.0,1.0
2016-04-25,20.8,20.87,20.7356,20.87,6613,16.0567522884237,16.1107894355482,16.0070381130692,16.1107894355482,8566.51441893194,0.0,1.0
2016-04-26,20.87,20.94,20.76,20.88,41761,16.1107894355482,16.1648265826727,16.0258739186383,16.1185090279946,54097.4154920636,0.0,1.0
2016-04-27,21.01,21.15,20.77,20.77,55253,16.2188637297972,16.3269380240462,16.0335935110846,16.0335935110846,71575.0221063431,0.0,1.0
2016-04-28,20.67,20.9599,20.67,20.6901,10201,15.9563975866211,16.180188571641,15.9563975866211,15.9719139674382,13214.4281850181,0.0,1.0
2016-04-29,20.58,20.64,20.4701,20.5316,6926,15.8869212546038,15.933238809282,15.8020829336184,15.8495584271635,8971.97623854872,0.0,1.0
2016-05-02,20.64,20.67,20.5,20.67,98296,15.933238809282,15.9563975866211,15.825164515033,15.9563975866211,127333.147032108,0.0,1.0
2016-05-03,20.2199,20.38,20.1515,20.38,51039,15.6089387306105,15.7325294056767,15.5561367182774,15.7325294056767,66116.1847010233,0.0,1.0
2016-05-04,19.94,20.22,19.94,20.16,102435,15.392867338037,15.609015926535,15.392867338037,15.5626983718568,132694.829049341,0.0,1.0
2016-05-05,19.91,20.22,19.87,20.09,144301,15.3697085606979,15.609015926535,15.3388301909124,15.5086612247323,186928.262084726,0.0,1.0
2016-05-06,19.93,20.03,19.87,20.0,279437,15.3851477455906,15.4623436700542,15.3388301909124,15.4391848927151,361984.135745211,0.0,1.0
2016-05-09,19.88,20.05,19.7827,20.05,185544,15.3465497833588,15.4777828549469,15.2714381488557,15.4777828549469,240354.657696402,0.0,1.0
2016-05-10,20.12,20.1999,19.98,20.11,17082,15.5318200020714,15.5934995457178,15.4237457078224,15.524100409625,22128.1111907145,0.0,1.0
2016-05-11,19.97,20.2,19.97,19.9817,29910,15.416026115376,15.5935767416422,15.416026115376,15.4250580385383,38745.5687691297,0.0,1.0
2016-05-12,19.94,20.09,19.9309,20.07,115289,15.392867338037,15.5086612247323,15.3858425089108,15.4932220398396,149345.967162293,0.0,1.0
2016-05-13,19.7345,19.88,19.69,19.8742,22719,15.2342297132643,15.3465497833588,15.199877526878,15.3420724197399,29430.3101593399,0.0,1.0
2016-05-16,20.03,20.09,19.89,19.89,50996,15.4623436700542,15.5086612247323,15.3542693758052,15.3542693758052,66060.4822785199,0.0,1.0
2016-05-17,19.84,19.97,19.8005,19.97,199096,15.3156714135734,15.416026115376,15.2851790234103,15.416026115376,257909.988621151,0.0,1.0
2016-05-18,19.93,20.01,19.7907,19.956,19251,15.3851477455906,15.4469044851615,15.2776138228128,15.4052186859511,24937.845014193,0.0,1.0
2016-05-19,19.73,19.77,19.57,19.68,38027,15.2307558966634,15.2616342664489,15.1072424175217,15.1921579344317,49260.3725705014,0.0,1.0
2016-05-20,19.8,19.89,19.73,19.75,41930,15.2847930437879,15.3542693758052,15.2307558966634,15.2461950815562,54316.3389665533,0.0,1.0
2016-05-23,19.79,19.89,19.7608,19.88,15356,15.2770734513416,15.3542693758052,15.2545322413982,15.3465497833588,19892.2418595371,0.0,1.0
2016-05-24,19.99,20.0462,19.84,19.84,12808,15.4314653002687,15.4748494098173,15.3156714135734,15.3156714135734,16591.5494749252,0.0,1.0
2016-05-25,20.15,20.2654,20.1311,20.1311,69862,15.5549787794105,15.6440628762414,15.5403887496868,15.5403887496868,90499.5963005325,0.0,1.0
2016-05-26,20.23,20.35,20.14,20.35,50312,15.6167355189813,15.7093706283376,15.5472591869641,15.7093706283376,65174.4251391659,0.0,1.0
2016-05-27,20.29,20.441,20.28,20.39,14029,15.6630530736595,15.7796189195995,15.6553334812131,15.740248998123,18173.2391929829,0.0,1.0
2016-05-31,20.37,21.32,20.3009,20.31,61162,15.7248098132303,16.4581710956343,15.671467429426,15.6784922585522,79229.571282431,0.0,1.0
2016-06-01,20.32,20.4,20.29,20.4,121399,15.6862118509985,15.7479685905694,15.6630530736595,15.7479685905694,157260.892778455,0.0,1.0
2016-06-02,20.46,20.52,20.2819,20.2819,17532,15.7942861452475,15.8406036999257,15.6568002037779,15.6568002037779,22711.0435192371,0.0,1.0
2016-06-03,20.55,20.69,20.4711,20.52,26159,15.8637624772648,15.9718367715138,15.802854892863,15.8406036999257,33886.5039596008,0.0,1.0
2016-06-06,20.76,20.82,20.65,20.65,43147,16.0258739186383,16.0721914733164,15.9409584017283,15.9409584017283,55892.8470639128,0.0,1.0
2016-06-07,20.89,20.95,20.8301,20.91,157471,16.1262286204409,16.1725461751191,16.0799882616872,16.1416678053336,203988.748232819,0.0,1.0
2016-06-08,20.89,21.05,20.85,20.9728,107070,16.1262286204409,16.2497420995826,16.0953502506555,16.1901468458968,138699.032033123,0.0,1.0
2016-06-09,20.75,20.8,20.69,20.6913,495746,16.0181543261919,16.0567522884237,15.9718367715138,15.9728403185318,642191.933634936,0.0,1.0
2016-06-10,20.38,20.51,20.3401,20.51,6217,15.7325294056767,15.8328841074793,15.7017282318157,15.8328841074793,8053.53396983212,0.0,1.0
2016-06-13,20.18,20.2869,20.11,20.15,94438,15.5781375567495,15.6606600000011,15.524100409625,15.5549787794105,122335.473868909,0.0,1.0
2016-06-14,20.11,20.25,19.97,20.08,52564,15.524100409625,15.632174703874,15.416026115376,15.500941632286,68091.6775921275,0.0,1.0
2016-06-15,20.22,20.49,20.2013,20.36,12494,15.609015926535,15.8174449225866,15.5945802886603,15.717090220784,16184.7922501339,0.0,1.0
2016-06-16,20.31,20.3189,19.8901,19.92,40902,15.6784922585522,15.6853626958294,15.3543465717296,15.3774281531442,52984.6624471728,0.0,1.0
2016-06-17,20.28,20.28,20.101,20.15,18386,15.6553334812131,15.6553334812131,15.5171527764233,15.5549787794105,23817.3195382554,0.0,1.0
2016-06-20,20.57,20.634,20.4501,20.634,7004,15.8792016621575,15.9286070538142,15.7866437487256,15.9286070538142,9073.01784215926,0.0,1.0
2016-06-21,20.66,20.66,20.43,20.47,131654,15.9486779941747,15.9486779941747,15.7711273679085,15.8020057376939,170545.272842895,0.0,1.0
2016-06-22,20.67,20.79,20.57,20.6,108132,15.9563975866211,16.0490326959773,15.8792016621575,15.9023604394966,140074.752328436,0.0,1.0
2016-06-23,20.97,20.98,20.71,20.71,51573,16.1879853600118,16.1957049524581,15.9872759564065,15.9872759564065,66807.9310642033,0.0,1.0
2016-06-24,20.02,20.4,19.91,19.91,33305,15.4546240776078,15.7479685905694,15.3697085606979,15.3697085606979,43143.4693365384,0.0,1.0
2016-06-27,19.78,19.97,19.6615,19.97,32487,15.2693538588952,15.416026115376,15.1778766884059,15.416026115376,42083.827903802,0.0,1.0
2016-06-28,20.33,20.34,20.1,20.1,42468,15.6939314434449,15.7016510358913,15.5163808171787,15.5163808171787,55013.2669504312,0.0,1.0
2016-06-29,20.64,20.66,20.5301,20.61,46738,15.933238809282,15.9486779941747,15.8484004882965,15.9100800319429,60544.6470455225,0.0,1.0
2016-06-30,20.76,20.87,20.61,20.61,17753,16.0258739186383,16.1107894355482,15.9100800319429,15.9100800319429,22997.3280628003,0.0,1.0
2016-07-01,20.99,20.99,20.85,20.85,68145,16.2034245449045,16.2034245449045,16.0953502506555,16.0953502506555,88275.3856159257,0.0,1.0
2016-07-05,20.72,20.88,20.64,20.88,722273,15.9949955488528,16.1185090279946,15.933238809282,16.1185090279946,935636.181597647,0.0,1.0
2016-07-06,20.49,20.5,20.2,20.29,31774,15.9582170945607,15.9660053898728,15.7323565305088,15.802451188318,40797.1176317627,0.182357,1.0
2016-07-07,20.46,20.61,20.35,20.594,19489,15.9348522086243,16.0516766383063,15.8491809601908,16.0392153658068,25023.4476466741,0.0,1.0
2016-07-08,20.75,20.75,20.55,20.635,26089,16.1607127726761,16.1607127726761,16.0049468664335,16.0711473765866,33497.7025837182,0.0,1.0
2016-07-11,20.89,21.005,20.83,20.83,39741,16.269748907046,16.3593143031355,16.2230191351732,16.2230191351732,51026.5705231915,0.0,1.0
2016-07-12,21.2,21.2399,21.12,21.2,44488,16.5111860617221,16.5422613600175,16.448879699225,16.5111860617221,57121.6141877594,0.0,1.0
2016-07-13,21.16,21.23,21.01,21.07,48566,16.4800328804736,16.5345509476585,16.3632084507916,16.4099382226644,62357.6765564358,0.0,1.0
2016-07-14,21.28,21.3855,21.23,21.34,45822,16.5734924242192,16.6556589397622,16.5345509476585,16.620222196092,58834.4408674587,0.0,1.0
2016-07-15,21.28,21.33,21.23,21.33,10834,16.5734924242192,16.6124339007798,16.5345509476585,16.6124339007798,13910.6178769597,0.0,1.0
2016-07-18,21.47,21.48,21.15,21.15,133414,16.7214700351497,16.7292583304618,16.4722445851614,16.4722445851614,171300.64366224,0.0,1.0
2016-07-19,21.33,21.39,21.29,21.3201,11898,16.6124339007798,16.6591636726526,16.5812807195313,16.6047234884208,15276.7704910529,0.0,1.0
2016-07-20,21.48,21.53,21.341,21.49,108717,16.7292583304618,16.7681998070225,16.6210010256232,16.737046625774,139590.238483426,0.0,1.0
2016-07-21,21.36,21.49,21.33,21.49,983555,16.6357987867162,16.737046625774,16.6124339007798,16.737046625774,1262863.00221277,0.0,1.0
2016-07-22,21.49,21.5175,21.37,21.38,7050,16.737046625774,16.7584644378823,16.6435870820284,16.6513753773405,9052.04504638785,0.0,1.0
2016-07-25,21.41,21.55,21.37,21.55,19934,16.6747402632769,16.7837763976468,16.6435870820284,16.7837763976468,25594.8178659143,0.0,1.0
2016-07-26,21.49,21.59,21.46,21.46,28515,16.737046625774,16.8149295788953,16.7136817398376,16.7136817398376,36612.6332620921,0.0,1.0
2016-07-27,21.5,21.593,21.3917,21.56,20321,16.7448349210861,16.8172660674889,16.6604876828557,16.7915646929589,26091.7173599501,0.0,1.0
2016-07-28,21.47,21.52,21.3612,21.52,62884,16.7214700351497,16.7604115117104,16.6367333821537,16.7604115117104,80741.6738577382,0.0,1.0
2016-07-29,21.43,21.498,21.3001,21.3001,7798,16.6903168539012,16.7432772620237,16.5891468977966,16.5891468977966,10012.4606059195,0.0,1.0
2016-08-01,21.37,21.5,21.34,21.424,41299,16.6435870820284,16.7448349210861,16.620222196092,16.6856438767139,53027.0082795421,0.0,1.0
2016-08-02,21.28,21.43,21.19,21.43,100727,16.5734924242192,16.6903168539012,16.50339776641,16.6903168539012,129331.254097519,0.0,1.0
2016-08-03,21.4,21.43,21.17,21.2987,38692,16.6669519679648,16.6903168539012,16.4878211757857,16.5880565364529,49679.6775794097,0.0,1.0
2016-08-04,21.38,21.499,21.34,21.3701,28104,16.6513753773405,16.7440560915549,16.620222196092,16.6436649649815,36084.9182955581,0.0,1.0
2016-08-05,21.62,21.6426,21.49,21.49,11308,16.8382944648317,16.8558960122371,16.737046625774,16.737046625774,14519.223458802,0.0,1.0
2016-08-08,21.65,21.799,21.65,21.79,9873,16.8616593507681,16.9777049509189,16.8616593507681,16.970695485138,12676.7149990053,0.0,1.0
2016-08-09,21.73,21.85,21.7001,21.7314,17575,16.9239657132652,17.0174252570108,16.9006787102819,16.9250560746089,22565.9137149314,0.0,1.0
2016-08-10,21.64,21.87,21.6309,21.87,26306,16.853871055456,17.033001847635,16.8467837067219,17.033001847635,33776.3258142239,0.0,1.0
2016-08-11,21.96,21.9999,21.74,21.74,19939,17.1030965054442,17.1341718037396,16.9317540085773,16.9317540085773,25601.2377560181,0.0,1.0
2016-08-12,21.9999,21.9999,21.891,21.99,9145,17.1341718037396,17.1341718037396,17.0493572677905,17.1264613913806,11741.978999889,0.0,1.0
2016-08-15,22.14,22.23,22.05,22.05,7149,17.2432858210626,17.3133804788718,17.1731911632534,17.1731911632534,9179.15887044354,0.0,1.0
2016-08-16,21.97,22.0389,21.93,21.93,43600,17.1108848007564,17.164546155457,17.0797316195078,17.0797316195078,55981.4417053206,0.0,1.0
2016-08-17,22.01,22.06,21.8701,21.98,46956,17.1420379820049,17.1809794585655,17.0330797305881,17.1186730960685,60290.4719430054,0.0,1.0
2016-08-18,22.15,22.1979,22.05,22.12,36097,17.2510741163747,17.2883800509199,17.1731911632534,17.2277092304384,46347.7546155268,0.0,1.0
2016-08-19,22.1,22.118,21.97,21.97,10540,17.2121326398141,17.2261515713759,17.1108848007564,17.1108848007564,13533.128338855,0.0,1.0
2016-08-22,21.89,22.0,21.88,21.94,13386,17.0485784382593,17.1342496866928,17.0407901429472,17.08751991482,17187.3297859501,0.0,1.0
2016-08-23,21.89,22.09,21.86,21.98,61897,17.0485784382593,17.2043443445019,17.0252135523229,17.1186730960685,79474.3875512439,0.0,1.0
2016-08-24,21.99,22.01,21.91,21.93,85445,17.1264613913806,17.1420379820049,17.0641550288836,17.0797316195078,109709.5019842,0.0,1.0
2016-08-25,21.9,21.95,21.8306,21.95,210378,17.0563667335714,17.0953082101321,17.0023159641052,17.0953082101321,270120.728052339,0.0,1.0
2016-08-26,21.81,22.12,21.6601,21.89,99014,16.9862720757622,17.2277092304384,16.8695255290333,17.0485784382593,127131.79974795,0.0,1.0
2016-08-29,21.98,22.0416,21.92,21.94,37983,17.1186730960685,17.1666489951912,17.0719433241957,17.08751991482,48769.337162688,0.0,1.0
2016-08-30,21.93,22.07,21.9131,22.01,41552,17.0797316195078,17.1887677538777,17.0665694004303,17.1420379820049,53351.8547187956,0.0,1.0
2016-08-31,21.75,21.92,21.64,21.92,24741,16.9395423038894,17.0719433241957,16.853871055456,17.0719433241957,31766.900211728,0.0,1.0
2016-09-01,21.84,21.84,21.7,21.74,8816,17.0096369616986,17.0096369616986,16.9006008273288,16.9317540085773,11319.5502310575,0.0,1.0
2016-09-02,22.11,22.13,21.96,21.96,26397,17.2199209351262,17.2354975257505,17.1030965054442,17.1030965054442,33893.1678141136,0.0,1.0
2016-09-06,22.34,22.386,22.24,22.26,28597,17.3990517273053,17.4348778857411,17.3211687741839,17.3367453648082,36717.9194597948,0.0,1.0
2016-09-07,22.31,22.36,22.2304,22.34,67199,17.3756868413689,17.4146283179295,17.3136920106843,17.3990517273053,86282.0390173358,0.0,1.0
2016-09-08,22.37,22.37,22.23,22.37,16347,17.4224166132417,17.4224166132417,17.3133804788718,17.4224166132417,20989.1887054329,0.0,1.0
2016-09-09,21.75,22.0988,21.75,22.06,13451,16.9395423038894,17.2111980443766,16.9395423038894,17.1809794585655,17270.7883572998,0.0,1.0
2016-09-12,21.9001,22.005,21.63,21.71,292799,17.0564446165245,17.1381438343488,16.8460827601438,16.9083891226409,375947.480501749,0.0,1.0
2016-09-13,21.51,21.7,21.41,21.7,4425,16.7526232163982,16.9006008273288,16.6747402632769,16.9006008273288,5681.60274188176,0.0,1.0
2016-09-14,21.5,21.75,21.5,21.6784,292774,16.7448349210861,16.9395423038894,16.7448349210861,16.8837781094546,375915.381051229,0.0,1.0
2016-09-15,21.85,21.8965,21.65,21.65,38673,17.0174252570108,17.0536408302122,16.8616593507681,16.8616593507681,49655.2819970152,0.0,1.0
2016-09-16,21.7,21.74,21.63,21.63,6732,16.9006008273288,16.9317540085773,16.8460827601438,16.8460827601438,8643.74003578482,0.0,1.0
2016-09-19,21.79,22.035,21.79,21.98,13039,16.970695485138,17.1615087202852,16.970695485138,17.1186730960685,16741.7894127448,0.0,1.0
2016-09-20,21.83,21.9199,21.78,21.84,9172,17.0018486663865,17.0718654412426,16.9629071898258,17.0096369616986,11776.6464064496,0.0,1.0
2016-09-21,22.21,22.21,21.8376,21.94,17690,17.2978038882475,17.2978038882475,17.0077677708237,17.08751991482,22713.5711873194,0.0,1.0
2016-09-22,22.45,22.46,22.3,22.37,99521,17.4847229757387,17.4925112710509,17.3678985460567,17.4224166132417,127782.776604478,0.0,1.0
2016-09-23,22.2101,22.28,22.18,22.27,30319,17.2978817712007,17.3523219554325,17.2744390023111,17.3445336601203,38928.9296115508,0.0,1.0
2016-09-26,21.96,22.05,21.87,21.87,7628,17.1030965054442,17.1731911632534,17.033001847635,17.033001847635,9794.18434238961,0.0,1.0
2016-09-27,22.07,22.07,21.89,21.98,62731,17.1887677538777,17.1887677538777,17.0485784382593,17.1186730960685,80545.2252205613,0.0,1.0
2016-09-28,22.22,22.24,21.96,22.08,92792,17.3055921835597,17.3211687741839,17.1030965054442,17.1965560491898,119142.888502755,0.0,1.0
2016-09-29,22.01,22.2265,21.9701,22.15,19004,17.1420379820049,17.3106545755126,17.1109626837095,17.2510741163747,24400.7183066035,0.0,1.0
2016-09-30,22.06,22.0693,21.931,21.96,8994,17.1809794585655,17.1882225732058,17.080510449039,17.1030965054442,11548.0983187536,0.0,1.0
2016-10-03,22.1,22.12,22.01,22.01,22565,17.2121326398141,17.2277092304384,17.1420379820049,17.1420379820049,28972.964038545,0.0,1.0
2016-10-04,22.0894,22.26,21.98,22.26,3777,17.2038770467832,17.3367453648082,17.1186730960685,17.3367453648082,4849.58498442653,0.0,1.0
2016-10-05,22.27,22.32,22.2,22.2,49572,17.3445336601203,17.383475136681,17.2900155929354,17.2900155929354,63649.3584453249,0.0,1.0
2016-10-06,22.3013,22.345,22.17,22.22,13052,17.3689110244473,17.4029458749613,17.266650706999,17.3055921835597,16758.4811270148,0.0,1.0
2016-10-07,22.18,22.3,22.15,22.3,60313,17.2744390023111,17.3678985460567,17.2510741163747,17.3678985460567,77440.5663663536,0.0,1.0
2016-10-10,22.33,22.45,22.3268,22.3268,26086,17.3912634319931,17.4847229757387,17.3887711774933,17.3887711774933,33493.850649656,0.0,1.0
2016-10-11,21.97,22.23,21.97,22.23,13649,17.1108848007564,17.3133804788718,17.1108848007564,17.3133804788718,17525.016005411,0.0,1.0
2016-10-12,21.97,22.0788,21.95,22.0788,10657,17.1108848007564,17.1956214537524,17.0953082101321,17.1956214537524,13683.3537672844,0.0,1.0
2016-10-13,21.77,21.87,21.65,21.65,6160,16.9551188945137,17.033001847635,16.8616593507681,16.8616593507681,7909.30460790769,0.0,1.0
2016-10-14,21.8,21.98,21.8,21.91,62784,16.9784837804501,17.1186730960685,16.9784837804501,17.0641550288836,80613.2760556618,0.0,1.0
2016-10-17,21.82,21.85,21.8,21.82,28078,16.9940603710744,17.0174252570108,16.9784837804501,16.9940603710744,36051.5348670181,0.0,1.0
2016-10-18,22.06,22.11,22.03,22.04,3001,17.1809794585655,17.2199209351262,17.1576145726292,17.1654028679413,3853.21804031349,0.0,1.0
2016-10-19,22.16,22.2231,22.065,22.1,34996,17.2588624116869,17.3080065551064,17.1848736062216,17.2121326398141,44934.0948146652,0.0,1.0
2016-10-20,22.11,22.24,22.07,22.08,108007,17.2199209351262,17.3211687741839,17.1887677538777,17.1965560491898,138678.614088683,0.0,1.0
2016-10-21,22.17,22.2788,22.12,22.19,9239,17.266650706999,17.351387359995,17.2277092304384,17.2822272976233,11862.6729338408,0.0,1.0
2016-10-24,22.27,22.3688,22.1906,22.28,19300,17.3445336601203,17.4214820178042,17.282694595342,17.3523219554325,24780.7758007498,0.0,1.0
2016-10-25,22.16,22.28,22.14,22.14,35846,17.2588624116869,17.3523219554325,17.2432858210626,17.2432858210626,46025.4761323148,0.0,1.0
2016-10-26,22.03,22.1244,21.96,21.9901,9850,17.1576145726292,17.2311360803757,17.1030965054442,17.1265392743337,12647.1835045277,0.0,1.0
2016-10-27,21.99,22.1084,21.93,21.99,332343,17.1264613913806,17.2186748078763,17.0797316195078,17.1264613913806,426721.107354849,0.0,1.0
2016-10-28,21.83,22.02,21.79,21.92,8709,17.0018486663865,17.149826277317,16.970695485138,17.0719433241957,11182.1645828357,0.0,1.0
2016-10-31,21.9134,22.02,21.81,21.81,50789,17.0668030492897,17.149826277317,16.9862720757622,16.9862720757622,65211.9596965947,0.0,1.0
2016-11-01,21.77,21.93,21.6907,21.88,66946,16.9551188945137,17.0797316195078,16.8933577126885,17.0407901429472,85957.1925780825,0.0,1.0
2016-11-02,21.51,21.79,21.475,21.77,12637,16.7526232163982,16.970695485138,16.7253641828058,16.9551188945137,16225.6302483977,0.0,1.0
2016-11-03,21.41,21.62,21.36,21.45,35331,16.6747402632769,16.8382944648317,16.6357987867162,16.7058934445254,45364.2274516212,0.0,1.0
2016-11-04,21.23,21.402,21.23,21.26,5096,16.5345509476585,16.6685096270272,16.5345509476585,16.5579158335949,6543.15199381455,0.0,1.0
2016-11-07,21.88,21.9689,21.56,21.56,10533,17.0407901429472,17.110028088272,16.7915646929589,16.7915646929589,13524.1404927097,0.0,1.0
2016-11-08,21.91,22.08,21.7014,21.75,30609,17.0641550288836,17.1965560491898,16.9016911886725,16.9395423038894,39301.2832375724,0.0,1.0
2016-11-09,21.48,21.6741,21.29,21.29,57510,16.7292583304618,16.8804291424703,16.5812807195313,16.5812807195313,73841.5759741514,0.0,1.0
2016-11-10,21.17,21.6339,21.055,21.45,26601,16.4878211757857,16.8491201953156,16.3982557796962,16.7058934445254,34155.0993303495,0.0,1.0
2016-11-11,20.81,20.98,20.73,20.94,17189,16.2074425445489,16.3398435648552,16.1451361820519,16.3086903836066,22070.2981989165,0.0,1.0
2016-11-14,20.74,21.0,20.5881,21.0,199040,16.152924477364,16.3554201554794,16.0346202715727,16.3554201554794,255562.985252913,0.0,1.0
2016-11-15,21.12,21.15,20.8,20.8,20790,16.448879699225,16.4722445851614,16.1996542492368,16.1996542492368,26693.9030516885,0.0,1.0
2016-11-16,20.935,20.9815,20.8212,20.8612,26345,16.3047962359506,16.341011809152,16.2161654352985,16.247318616547,33826.4009570338,0.0,1.0
2016-11-17,21.01,21.16,20.97,21.11,192742,16.3632084507916,16.4800328804736,16.332055269543,16.4410914039129,247476.49167814,0.0,1.0
2016-11-18,20.97,21.17,20.91,21.17,17063,16.332055269543,16.4878211757857,16.2853254976702,16.4878211757857,21908.5169683002,0.0,1.0
2016-11-21,21.1,21.17,20.99,20.99,58200,16.4333031086008,16.4878211757857,16.3476318601673,16.3476318601673,74727.5208084785,0.0,1.0
2016-11-22,21.33,21.34,21.2406,21.297,18709,16.6124339007798,16.620222196092,16.5428065406894,16.5867325262498,24021.9447904782,0.0,1.0
2016-11-23,21.19,21.28,21.17,21.28,78263,16.50339776641,16.5734924242192,16.4878211757857,16.5734924242192,100487.971839071,0.0,1.0
2016-11-25,21.36,21.39,21.3105,21.39,16903,16.6357987867162,16.6591636726526,16.5972467249212,16.6591636726526,21703.0804849779,0.0,1.0
2016-11-28,21.34,21.44,21.34,21.44,12517,16.620222196092,16.6981051492133,16.620222196092,16.6981051492133,16071.5528859059,0.0,1.0
2016-11-29,21.37,21.44,21.3,21.35,78551,16.6435870820284,16.6981051492133,16.5890690148434,16.6280104914041,100857.757509051,0.0,1.0
2016-11-30,21.4899,21.51,21.36,21.36,6810,16.7369687428208,16.7526232163982,16.6357987867162,16.6357987867162,8743.89032140447,0.0,1.0
2016-12-01,21.29,21.5,21.18,21.5,61722,16.5812807195313,16.7448349210861,16.4956094710978,16.7448349210861,79249.6913976102,0.0,1.0
2016-12-02,21.18,21.2888,21.139,21.2599,17560,16.4956094710978,16.5803461240938,16.4636774603181,16.5578379506418,22546.65404462,0.0,1.0
2016-12-05,21.2735,21.31,21.2,21.29,28343,16.5684300322663,16.5968573101556,16.5111860617221,16.5812807195313,36391.7890425207,0.0,1.0
2016-12-06,21.36,21.54,21.2806,21.54,45558,16.6357987867162,16.7759881023346,16.5739597219379,16.7759881023346,58495.4706699772,0.0,1.0
2016-12-07,21.6,21.63,21.35,21.44,83123,16.8227178742074,16.8460827601438,16.6280104914041,16.6981051492133,106728.105019986,0.0,1.0
2016-12-08,21.72,21.74,21.55,21.71,44665,16.916177417953,16.9317540085773,16.7837763976468,16.9083891226409,57348.8782974347,0.0,1.0
2016-12-09,21.73,21.78,21.61,21.61,189757,16.9239657132652,16.9629071898258,16.8305061695196,16.8305061695196,243643.817286159,0.0,1.0
2016-12-12,21.5,21.63,21.4301,21.63,2208174,16.7448349210861,16.8460827601438,16.6903947368543,16.8460827601438,2835246.88202305,0.0,1.0
2016-12-13,21.62,21.71,21.5812,21.66,52833,16.8382944648317,16.9083891226409,16.8080758790206,16.8694476460802,67836.4107710369,0.0,1.0
2016-12-14,21.26,21.59,21.1617,21.59,21000,16.5579158335949,16.8149295788953,16.4813568906766,16.8149295788953,26963.538436049,0.0,1.0
2016-12-15,21.31,21.36,21.17,21.17,181499,16.5968573101556,16.6357987867162,16.4878211757857,16.4878211757857,233040.726790688,0.0,1.0
2016-12-16,21.22,21.3294,21.17,21.19,527602,16.5267626523464,16.6119666030611,16.4878211757857,16.50339776641,677429.371711252,0.0,1.0
2016-12-19,21.06,21.24,21.039,21.2,70864,16.4021499273522,16.5423392429706,16.3857945071968,16.5111860617221,90987.8184634371,0.0,1.0
2016-12-20,21.13,21.2,21.07,21.07,36838,16.4566679945372,16.5111860617221,16.4099382226644,16.4099382226644,47299.1823289129,0.0,1.0
2016-12-21,21.02,21.23,21.02,21.23,45178,16.3709967461037,16.5345509476585,16.3709967461037,16.5345509476585,58007.5590220867,0.0,1.0
2016-12-22,20.83,20.93,20.74,20.91,1869931,16.2230191351732,16.3009020882945,16.152924477364,16.2853254976702,2400950.30434569,0.0,1.0
2016-12-23,20.89,20.954,20.87,20.954,21526,16.269748907046,16.3195939970436,16.2541723164217,16.3195939970436,27638.9108749709,0.0,1.0
2016-12-27,21.01,21.09,20.9,20.9,42139,16.3632084507916,16.4255148132886,16.2775372023581,16.2775372023581,54105.5498169841,0.0,1.0
2016-12-28,21.06,21.165,20.9201,21.13,31936,16.5647321496521,16.6473198455549,16.4546938767301,16.6197906135873,40602.6583420563,0.208752,1.0
2016-12-29,21.3,21.3293,21.16,21.17,610648,16.7535040260014,16.7765499259057,16.643387098131,16.6512525929788,776363.104686248,0.0,1.0
2016-12-30,21.21,21.4,21.12,21.4,58674,16.6827145723704,16.8321589744803,16.6119251187394,16.8321589744803,74596.7051465999,0.0,1.0
2017-01-03,21.47,22.0,21.3539,21.5,141460,16.8872174384155,17.3040886653536,16.7958990432315,16.9108139229592,179848.824181716,0.0,1.0
2017-01-04,21.49,21.5799,21.48,21.5,54251,16.9029484281113,16.9736592267938,16.8950829332634,16.9108139229592,68973.4098733371,0.0,1.0
2017-01-05,21.66,21.6897,21.4862,21.53,81507,17.0366618405254,17.0600223602236,16.8999595400691,16.9344104075028,103626.029355147,0.0,1.0
2017-01-06,21.66,21.71,21.61,21.71,33094,17.0366618405254,17.0759893147648,16.9973343662859,17.0759893147648,42074.9115472197,0.0,1.0
2017-01-09,21.68,21.71,21.59,21.69,249236,17.0523928302211,17.0759893147648,16.9816033765901,17.060258325069,316872.625079558,0.0,1.0
2017-01-10,21.8,21.8794,21.7111,21.82,8688,17.1467787683958,17.209230797488,17.0768545191981,17.1625097580916,11045.7131662007,0.0,1.0
2017-01-11,21.95,22.0,21.75,21.75,31267,17.2647611911141,17.3040886653536,17.1074512941564,17.1074512941564,39752.1079152391,0.0,1.0
2017-01-12,21.89,22.03,21.76,22.03,151058,17.2175682220268,17.3276851498972,17.1153167890042,17.3276851498972,192051.48934852,0.0,1.0
2017-01-13,21.86,21.9735,21.8201,21.96,57455,17.1939717374831,17.2832451040066,17.16258841304,17.272626685962,73046.8980161213,0.0,1.0
2017-01-17,21.88,21.95,21.73,21.73,57424,17.2097027271789,17.2647611911141,17.0917203044606,17.0917203044606,73007.4853655512,0.0,1.0
2017-01-18,21.87,21.93,21.7608,21.82,33603,17.201837232331,17.2490302014183,17.1159460285921,17.1625097580916,42722.0418420629,0.0,1.0
2017-01-19,21.79,21.8773,21.68,21.78,98040,17.1389132735479,17.20757904357,17.0523928302211,17.1310477787,124645.68586721,0.0,1.0
2017-01-20,21.72,21.8272,21.6785,21.8272,16406,17.0838548096127,17.168172914382,17.051213005994,17.168172914382,20858.1917823076,0.0,1.0
2017-01-23,22.0,22.01,21.74,21.86,20619,17.3040886653536,17.3119541602014,17.0995857993085,17.1939717374831,26214.498132354,0.0,1.0
2017-01-24,22.12,22.17,22.03,22.03,36053,17.3984746035282,17.4378020777676,17.3276851498972,17.3276851498972,45836.9126129183,0.0,1.0
2017-01-25,22.29,22.29,22.13,22.18,29169,17.5321880159423,17.5321880159423,17.4063400983761,17.4456675726155,37084.761434727,0.0,1.0
2017-01-26,22.3,22.44,22.21,22.44,374921,17.5400535107902,17.6501704386606,17.4692640571592,17.6501704386606,476665.495624439,0.0,1.0
2017-01-27,22.3,22.36,21.5,22.36,86639,17.5400535107902,17.5872464798775,16.9108139229592,17.5872464798775,110150.730088221,0.0,1.0
2017-01-30,22.02,22.11,21.96,22.1022,124941,17.3198196550493,17.3906091086803,17.272626685962,17.384474022699,158846.966931202,0.0,1.0
2017-01-31,22.0,22.069,21.9719,22.0496,35993,17.3040886653536,17.358360579804,17.281986624831,17.3431015197991,45760.6300634278,0.0,1.0
2017-02-01,22.1,22.27,22.0,22.27,112950,17.3827436138324,17.5164570262465,17.3040886653536,17.5164570262465,143601.899415558,0.0,1.0
2017-02-02,22.08,22.1399,21.92,22.09,44490,17.3670126241367,17.4141269382755,17.2411647065704,17.3748781189845,56563.5104470842,0.0,1.0
2017-02-03,22.13,22.1687,22.012,22.012,15107,17.4063400983761,17.4367795634374,17.313527259171,17.313527259171,19206.6745858418,0.0,1.0
2017-02-06,22.07,22.12,22.02,22.02,29791,17.3591471292888,17.3984746035282,17.3198196550493,17.3198196550493,37875.5571977767,0.0,1.0
2017-02-07,22.05,22.18,22.0093,22.03,11594,17.343416139593,17.4456675726155,17.3114035755621,17.3276851498972,14740.3313131826,0.0,1.0
2017-02-08,22.159,22.2188,22.0113,22.077,13370,17.429150033435,17.4761856926253,17.3129766745317,17.3646529756823,16998.2947780966,0.0,1.0
2017-02-09,22.25,22.32,22.2118,22.2269,39060,17.5007260365508,17.555784500486,17.4706798462318,17.4825567434521,49659.9397182088,0.0,1.0
2017-02-10,22.46,22.46,22.317,22.3417,16131,17.6659014283564,17.6659014283564,17.5534248520316,17.5728526243059,20508.5634304769,0.0,1.0
2017-02-13,22.5,22.53,22.35,22.37,590621,17.697363407748,17.7209598922916,17.5793809850296,17.5951119747254,750901.261042197,0.0,1.0
2017-02-14,22.355,22.46,22.258,22.46,25574,17.5833137324536,17.6659014283564,17.5070184324291,17.6659014283564,32514.165344431,0.0,1.0
2017-02-15,22.51,22.5868,22.3734,22.3734,12644,17.7052289025958,17.7656359030276,17.5977862429737,17.5977862429737,16075.2759292636,0.0,1.0
2017-02-16,22.5,22.55,22.4565,22.55,16111,17.697363407748,17.7366908819874,17.6631485051596,17.7366908819874,20483.1359139801,0.0,1.0
2017-02-17,22.52,22.54,22.32,22.32,13957,17.7130943974437,17.7288253871395,17.555784500486,17.555784500486,17744.5923872771,0.0,1.0
2017-02-21,22.66,22.715,22.5,22.5,440045,17.8232113253142,17.8664715469775,17.697363407748,17.697363407748,559462.574841249,0.0,1.0
2017-02-22,22.69,22.74,22.58,22.74,89171,17.8468078098578,17.8861352840973,17.7602873665311,17.8861352840973,113369.853676713,0.0,1.0
2017-02-23,22.63,22.73,22.5409,22.65,19326,17.7996148407705,17.8782697892494,17.7295332816758,17.8153458304663,24570.6091908373,0.0,1.0
2017-02-24,22.4,22.43,22.3011,22.33,79311,17.6187084592691,17.6423049438127,17.5409187152235,17.5636499953339,100834.088043801,0.0,1.0
2017-02-27,22.38,22.46,22.3,22.44,32964,17.6029774695733,17.6659014283564,17.5400535107902,17.6501704386606,41909.6326899908,0.0,1.0
2017-02-28,22.27,22.3699,22.15,22.35,61257,17.5164570262465,17.5950333197769,17.4220710880719,17.5793809850296,77880.668902159,0.0,1.0
2017-03-01,22.56,22.56,22.424,22.54,42493,17.7445563768353,17.7445563768353,17.637585646904,17.7288253871395,54024.572924881,0.0,1.0
2017-03-02,22.29,22.46,22.24,22.46,181880,17.5321880159423,17.6659014283564,17.4928605417029,17.6659014283564,231237.835021706,0.0,1.0
2017-03-03,22.36,22.4,22.2719,22.38,49697,17.5872464798775,17.6187084592691,17.5179514702676,17.6029774695733,63183.5643670208,0.0,1.0
2017-03-06,22.3512,22.399,22.2415,22.28,38899,17.5803248444114,17.6179219097843,17.49404036593,17.5243225210944,49455.2482104098,0.0,1.0
2017-03-07,22.37,22.53,22.317,22.4,429245,17.5951119747254,17.7209598922916,17.5534248520316,17.6187084592691,545731.715932991,0.0,1.0
2017-03-08,22.31,22.45,22.2611,22.45,517586,17.5479190056381,17.6580359335085,17.5094567358319,17.6580359335085,658046.327675086,0.0,1.0
2017-03-09,22.23,22.3,22.0975,22.17,27631,17.484995046855,17.5400535107902,17.3807772401205,17.4378020777676,35129.3854161247,0.0,1.0
2017-03-10,22.27,22.31,22.1722,22.2,35999,17.5164570262465,17.5479190056381,17.4395324866342,17.4613985623113,45768.258318377,0.0,1.0
2017-03-13,22.53,22.53,22.4,22.4,516809,17.7209598922916,17.7209598922916,17.6187084592691,17.6187084592691,657058.468659188,0.0,1.0
2017-03-14,22.4498,22.53,22.4108,22.5,19719,17.6578786236116,17.7209598922916,17.6272031937048,17.697363407748,25070.259889999,0.0,1.0
2017-03-15,22.76,22.76,22.43,22.46,18565,17.901866273793,17.901866273793,17.6423049438127,17.6659014283564,23603.0921881349,0.0,1.0
2017-03-16,22.88,22.96,22.76,22.95,119371,17.9962522119677,18.0591761707508,17.901866273793,18.0513106759029,151765.403586849,0.0,1.0
2017-03-17,22.78,22.919,22.78,22.83,17985,17.9175972634888,18.0269276418745,17.9175972634888,17.9569247377283,22865.6942097283,0.0,1.0
2017-03-20,23.0247,23.0699,22.8,22.8,30844,18.1100659224166,18.1456179591291,17.9333282531846,17.9333282531846,39214.3159413323,0.0,1.0
2017-03-21,22.7967,22.99,22.7872,22.99,22150,17.9307326398848,18.0827726552945,17.9232604197793,18.0827726552945,28160.9745201825,0.0,1.0
2017-03-22,22.88,22.959,22.68,22.68,31121,17.9962522119677,18.058389621266,17.8389423150099,17.8389423150099,39566.4870448126,0.0,1.0
2017-03-23,22.88,22.96,22.771,22.771,47680,17.9962522119677,18.0591761707508,17.9105183181257,17.9105183181257,60619.1993283206,0.0,1.0
2017-03-24,22.86,22.96,22.8015,22.96,163667,17.9805212222719,18.0591761707508,17.9345080774118,18.0591761707508,208082.267123915,0.0,1.0
2017-03-27,22.86,22.8799,22.601,22.636,37234,17.9805212222719,17.9961735570192,17.7768049057116,17.8043341376792,47338.4074620531,0.0,1.0
2017-03-28,22.93,23.01,22.83,22.84,40158,18.0355796862071,18.0985036449902,17.9569247377283,17.9647902325761,51055.9103738822,0.0,1.0
2017-03-29,22.99,23.03,22.9,22.9,31099,18.0827726552945,18.114234634686,18.0119832016635,18.0119832016635,39538.5167766661,0.0,1.0
2017-03-30,22.88,23.0,22.8104,23.0,46535,17.9962522119677,18.0906381501424,17.9415083678264,18.0906381501424,59163.47400888,0.0,1.0
2017-03-31,22.76,22.8922,22.76,22.88,13527,17.901866273793,18.0058481156821,17.901866273793,17.9962522119677,17197.9007825964,0.0,1.0
2017-04-03,22.94,22.95,22.77,22.78,17799,18.043445181055,18.0513106759029,17.9097317686409,17.9175972634888,22629.2183063083,0.0,1.0
2017-04-04,22.99,23.0,22.9009,22.97,11880,18.0827726552945,18.0906381501424,18.0126910961998,18.0670416655987,15103.9447990866,0.0,1.0
2017-04-05,22.93,23.1278,22.93,23.0,25215,18.0355796862071,18.1911591742984,18.0355796862071,18.0906381501424,32057.7414233139,0.0,1.0
2017-04-06,22.9,22.985,22.9,22.985,23320,18.0119832016635,18.0788399078705,18.0119832016635,18.0788399078705,29648.484235244,0.0,1.0
2017-04-07,22.9,22.9562,22.8576,22.8576,6375,18.0119832016635,18.0561872827086,17.9786335035084,17.9786335035084,8105.02088334822,0.0,1.0
2017-04-10,22.91,22.91,22.8,22.82,27251,18.0198486965114,18.0198486965114,17.9333282531846,17.9490592428804,34646.2626026858,0.0,1.0
2017-04-11,22.81,22.8999,22.75,22.8165,140600,17.9411937480325,18.011904546715,17.8940007789451,17.9463063196836,178755.440972355,0.0,1.0
2017-04-12,22.8492,22.91,22.74,22.74,23832,17.9720264878362,18.0198486965114,17.8861352840973,17.8861352840973,30299.4286575616,0.0,1.0
2017-04-13,22.68,22.84,22.65,22.72,65214,17.8389423150099,17.9647902325761,17.8153458304663,17.8704042944015,82911.5030410467,0.0,1.0
2017-04-17,22.87,22.8936,22.63,22.63,26537,17.9883867171198,18.0069492849608,17.7996148407705,17.7996148407705,33738.5002637509,0.0,1.0
2017-04-18,22.65,22.7782,22.57,22.63,9622,17.8153458304663,17.9161814744162,17.7524218716832,17.7996148407705,12233.1781866002,0.0,1.0
2017-04-19,22.48,22.7651,22.4616,22.7651,19238,17.6816324180522,17.9058776761655,17.6671599075321,17.9058776761655,24458.7281182515,0.0,1.0
2017-04-20,22.71,22.81,22.63,22.63,93834,17.8625387995536,17.9411937480325,17.7996148407705,17.7996148407705,119298.279147937,0.0,1.0
2017-04-21,22.72,22.74,22.6509,22.67,10468,17.8704042944015,17.8861352840973,17.8160537250026,17.831076820162,13308.762134414,0.0,1.0
2017-04-24,22.96,23.01,22.88,22.88,37153,18.0591761707508,18.0985036449902,17.9962522119677,17.9962522119677,47235.4260202411,0.0,1.0
2017-04-25,23.15,23.23,23.07,23.08,86996,18.2086205728607,18.2715445316438,18.1456966140776,18.1535621089255,110604.611257688,0.0,1.0
2017-04-26,23.14,23.26,23.14,23.1896,39989,18.2007550780128,18.2951410161874,18.2007550780128,18.2397679324583,50841.0478594843,0.0,1.0
2017-04-27,23.117,23.219,23.07,23.12,30067,18.1826644398626,18.2628924873111,18.1456966140776,18.185024088317,38226.4569254325,0.0,1.0
2017-04-28,23.14,23.27,23.0917,23.27,22942,18.2007550780128,18.3030065110353,18.1627647378975,18.3030065110353,29167.9041734549,0.0,1.0
2017-05-01,23.29,23.34,23.17,23.17,27628,18.3187375007311,18.3580649749705,18.2243515625564,18.2243515625564,35125.5712886502,0.0,1.0
2017-05-02,23.39,23.43,23.3039,23.3039,35957,18.39739244921,18.4288544286015,18.3296705385697,18.3296705385697,45714.8605337337,0.0,1.0
2017-05-03,23.288,23.32,23.2,23.25,8482,18.3171644017615,18.3423339852748,18.2479480471001,18.2872755213395,10783.8097462839,0.0,1.0
2017-05-04,23.15,23.36,23.1286,23.245,58835,18.2086205728607,18.3737959646663,18.1917884138862,18.2833427739156,74801.3966543988,0.0,1.0
2017-05-05,23.2759,23.29,23.181,23.2,8266,18.3076471529956,18.3187375007311,18.2330036068891,18.2479480471001,10509.1925681187,0.0,1.0
2017-05-08,23.35,23.47,23.28,23.28,19002,18.3659304698184,18.4603164079931,18.3108720058832,18.3108720058832,24158.6834235896,0.0,1.0
2017-05-09,23.67,23.71,23.46,23.58,28282,18.6176263049508,18.6490882843424,18.4524509131452,18.5468368513198,35957.0510780949,0.0,1.0
2017-05-10,23.75,23.75,23.62,23.62,36978,18.6805502637339,18.6805502637339,18.5782988307114,18.5782988307114,47012.9352508944,0.0,1.0
2017-05-11,23.73,23.83,23.61,23.78,32133,18.6648192740382,18.7434742225171,18.5704333358635,18.7041467482776,40853.1193795495,0.0,1.0
2017-05-12,23.78,23.79,23.7,23.7,24843,18.7041467482776,18.7120122431255,18.6412227894945,18.6412227894945,31584.7896164738,0.0,1.0
2017-05-15,23.91,23.93,23.796,23.85,89797,18.8063981813002,18.8221291709959,18.7167315400342,18.7592052122128,114165.734943062,0.0,1.0
2017-05-16,23.89,23.9294,23.83,23.92,46596,18.7906671916044,18.8216572413051,18.7434742225171,18.814263676148,59241.0279341951,0.0,1.0
2017-05-17,23.56,23.78,23.56,23.72,63418,18.5311058616241,18.7041467482776,18.5311058616241,18.6569537791903,80628.1120596357,0.0,1.0
2017-05-18,23.42,23.55,23.3,23.4,30671,18.4209889337536,18.5232403667762,18.326602995579,18.4052579440579,38994.3679236352,0.0,1.0
2017-05-19,23.714,23.7573,23.58,23.68,6355,18.6522344822815,18.6862920749729,18.5468368513198,18.6254917997987,8079.59336685148,0.0,1.0
2017-05-22,23.71,23.7491,23.64,23.64,26370,18.6490882843424,18.6798423691976,18.5940298204072,18.5940298204072,33526.1805010028,0.0,1.0
2017-05-23,23.83,23.855,23.746,23.8299,94967,18.7434742225171,18.7631379596368,18.6774040657948,18.7433955675686,120738.747957479,0.0,1.0
2017-05-24,23.81,23.87,23.75,23.84,34271,18.7277432328213,18.7749362019086,18.6805502637339,18.7513397173649,43571.3208930552,0.0,1.0
2017-05-25,23.93,24.02,23.84,24.02,29395,18.8221291709959,18.8929186246269,18.7513397173649,18.8929186246269,37372.0923711407,0.0,1.0
2017-05-26,24.05,24.09,24.04,24.08,8570,18.9165151091706,18.9479770885621,18.9086496143227,18.9401115937142,10895.6908188697,0.0,1.0
2017-05-30,23.98,24.06,23.9311,24.059,8158,18.8614566452354,18.9243806040185,18.8229943754292,18.9235940545337,10371.883979036,0.0,1.0
2017-05-31,23.72,23.92,23.7001,23.92,20785,18.6569537791903,18.814263676148,18.641301444443,18.814263676148,26425.5465192773,0.0,1.0
2017-06-01,23.92,23.92,23.7,23.8799,20403,18.814263676148,18.814263676148,18.6412227894945,18.782723041808,25939.8809541889,0.0,1.0
2017-06-02,24.0,24.03,23.94,24.03,21458,18.8771876349311,18.9007841194748,18.8299946658438,18.9007841194748,27281.182449394,0.0,1.0
2017-06-05,24.0,24.08,24.0,24.06,40528,18.8771876349311,18.9401115937142,18.8771876349311,18.9243806040185,51526.3194290726,0.0,1.0
2017-06-06,24.0239,24.0528,24.0,24.03,8245,18.8959861676176,18.918717447728,18.8771876349311,18.9007841194748,10482.493675797,0.0,1.0
2017-06-07,24.02,24.065,23.91,24.0,20337,18.8929186246269,18.9283133514424,18.8063981813002,18.8771876349311,25855.9701497495,0.0,1.0
2017-06-08,24.13,24.164,24.06,24.1216,15224,18.9794390679537,19.0061817504365,18.9243806040185,18.9728320522815,19355.425557348,0.0,1.0
2017-06-09,23.94,24.1891,23.89,24.1891,4119,18.8299946658438,19.0259241425047,18.7906671916044,19.0259241425047,5236.79702251159,0.0,1.0
2017-06-12,23.91,23.92,23.7808,23.85,16214,18.8063981813002,18.814263676148,18.7047759878654,18.7592052122128,20614.0876239385,0.0,1.0
2017-06-13,23.94,24.01,23.89,23.9,18873,18.8299946658438,18.885053129779,18.7906671916044,18.7985326864523,23994.6759421853,0.0,1.0
2017-06-14,23.91,24.08,23.7974,24.08,17820,18.8063981813002,18.9401115937142,18.7178327093129,18.9401115937142,22655.9171986298,0.0,1.0
2017-06-15,23.79,23.79,23.58,23.73,78122,18.7120122431255,18.7120122431255,18.5468368513198,18.6648192740382,99322.4221880676,0.0,1.0
2017-06-16,23.8558,23.86,23.62,23.755,20113,18.7637671992246,18.7670707070607,18.5782988307114,18.6844830111579,25571.1819649856,0.0,1.0
2017-06-19,24.04,24.13,24.0101,24.1188,10345,18.9086496143227,18.9794390679537,18.8851317847275,18.9706297137241,13152.3829079588,0.0,1.0
2017-06-20,23.9,24.12,23.9,24.12,11488,18.7985326864523,18.9715735731058,18.7985326864523,18.9715735731058,14605.5654757497,0.0,1.0
2017-06-21,23.99,24.076,23.95,23.95,17843,18.8693221400833,18.9369653957751,18.8378601606917,18.8378601606917,22685.1588426011,0.0,1.0
2017-06-22,24.01,24.14,24.01,24.07,12305,18.885053129779,18.9873045628016,18.885053129779,18.9322460988664,15644.2795246432,0.0,1.0
2017-06-23,24.06,24.1495,24.05,24.1087,17617,18.9243806040185,18.9947767829071,18.9165151091706,18.9626855639277,22397.8279061876,0.0,1.0
2017-06-26,24.31,24.329,24.1811,24.32,60445,19.1210179752157,19.1359624154267,19.0196317466264,19.1288834700636,76848.3117323895,0.0,1.0
2017-06-27,24.04,24.2691,24.04,24.1,34707,18.9086496143227,19.0888481012878,18.9086496143227,18.95584258341,44125.640752685,0.0,1.0
2017-06-28,24.22,24.22,24.141,24.141,41533,19.0502285215847,19.0502285215847,18.9880911122864,18.9880911122864,52804.0521330356,0.0,1.0
2017-06-29,24.0784,24.1486,23.83,24.026,19583,18.9388531145386,18.9940688883708,18.7434742225171,18.8976379215357,24897.3527778209,0.0,1.0
2017-06-30,24.1,24.229,24.0901,24.19,17485,18.95584258341,19.0573074669478,18.9480557435106,19.026632037041,22230.0062973089,0.0,1.0
2017-07-03,24.23,24.4,24.16,24.16,10270,19.0580940164326,19.1918074288467,19.0030355524974,19.0030355524974,13057.0297210959,0.0,1.0
2017-07-05,24.24,24.3684,24.12,24.16,22166,19.0659595112805,19.1669524651273,18.9715735731058,19.0030355524974,28181.3165333798,0.0,1.0
2017-07-06,23.96,24.11,23.92,24.11,9782,18.9492465794306,19.0678770880664,18.9176117771277,19.0678770880664,12368.6564010632,0.131614,1.0
2017-07-07,23.86,23.99,23.77,23.99,80345,18.8701595736734,18.9729726811578,18.7989812684919,18.9729726811578,101590.645935742,0.0,1.0
2017-07-10,24.07,24.13,23.89,23.89,14871,19.0362422857635,19.0836944892179,18.8938856754005,18.8938856754005,18803.3417849327,0.0,1.0
2017-07-11,24.31,24.33,24.22,24.27,4333050,19.2260510995809,19.2418685007323,19.1548727943994,19.194416297278,5478839.35990871,0.0,1.0
2017-07-12,24.57,24.74,24.45,24.45,38622,19.4316773145496,19.5661252243369,19.336772907641,19.336772907641,48834.8239135009,0.0,1.0
2017-07-13,24.71,24.72,24.5674,24.72,766836,19.5423991226098,19.5503078231855,19.4296210524,19.5503078231855,969610.611323422,0.0,1.0
2017-07-14,24.92,24.93,24.761,24.82,32217,19.7084818346999,19.7163905352757,19.5827334955459,19.6293948289427,40736.1483615881,0.0,1.0
2017-07-17,24.84,24.9,24.71,24.9,27779,19.6452122300941,19.6926644335485,19.5423991226098,19.6926644335485,35124.6070502082,0.0,1.0
2017-07-18,24.78,24.82,24.61,24.68,56416,19.5977600266398,19.6293948289427,19.4633121168525,19.5186730208826,71334.0952282135,0.0,1.0
2017-07-19,24.97,25.04,24.9526,24.96,25683,19.7480253375785,19.8033862416086,19.7342641985768,19.7401166370028,32474.3613114402,0.0,1.0
2017-07-20,25.0,25.05,24.98,25.01,23434,19.7717514393057,19.8112949421843,19.7559340381543,19.7796601398814,29630.6577491838,0.0,1.0
2017-07-21,24.92,25.01,24.8602,25.01,13070,19.7084818346999,19.7796601398814,19.6611878052571,19.7796601398814,16526.1029607337,0.0,1.0
2017-07-24,25.06,25.1,24.97,24.97,52382,19.81920364276,19.8508384450629,19.7480253375785,19.7480253375785,66233.3837252603,0.0,1.0
2017-07-25,25.03,25.14,24.96,25.14,166410,19.7954775410329,19.8824732473658,19.7401166370028,19.8824732473658,210413.832723465,0.0,1.0
2017-07-26,25.08,25.18,25.04,25.0506,39461,19.8350210439115,19.9141080496687,19.8033862416086,19.8117694642189,49895.6808671393,0.0,1.0
2017-07-27,25.05,25.3,24.87,25.3,66376,19.8112949421843,20.0090124565774,19.6689383318213,20.0090124565774,83927.8202082371,0.0,1.0
2017-07-28,25.02,25.0989,24.901,25.07,20343,19.7875688404571,19.8499684879996,19.6934553036061,19.8271123433358,25722.3039426324,0.0,1.0
2017-07-31,25.0,25.14,24.98,25.06,27469,19.7717514393057,19.8824732473658,19.7559340381543,19.81920364276,34732.633682356,0.0,1.0
2017-08-01,25.25,25.28,25.1536,25.1536,15612,19.9694689536988,19.9931950554259,19.8932290801488,19.8932290801488,19740.2845771211,0.0,1.0
2017-08-02,25.15,25.23,25.0907,25.19,17435,19.8903819479415,19.9536515525473,19.8434833535275,19.9220167502444,22045.3408661356,0.0,1.0
2017-08-03,25.015,25.19,24.95,24.95,79469,19.7836144901693,19.9220167502444,19.7322079364271,19.7322079364271,100483.005064005,0.0,1.0
2017-08-04,25.16,25.18,25.0862,25.11,128731,19.8982906485173,19.9141080496687,19.8399244382684,19.8587471456386,162771.366506366,0.0,1.0
2017-08-07,25.3532,25.3879,25.3,25.35,18234,20.0510867436402,20.078529934638,20.0090124565774,20.048555959456,23055.620611019,0.0,1.0
2017-08-08,25.32,25.57,25.3,25.39,53037,20.0248298577288,20.2225473721219,20.0090124565774,20.0801907617589,67061.5855186252,0.0,1.0
2017-08-09,25.2,25.29,25.1324,25.29,29092,19.9299254508201,20.0011037560017,19.8764626349283,20.0011037560017,36784.8039275949,0.0,1.0
2017-08-10,24.67,25.065,24.67,24.99,21117,19.5107643203069,19.8231579930479,19.5107643203069,19.76384273873,26700.9729320438,0.0,1.0
2017-08-11,24.7,24.83,24.6,24.6,20742,19.534490422034,19.6373035295184,19.4554034162768,19.4554034162768,26226.8115999647,0.0,1.0
2017-08-14,24.94,25.03,24.91,24.99,20858,19.7242992358514,19.7954775410329,19.7005731341242,19.76384273873,26373.4855053544,0.0,1.0
2017-08-15,24.9699,24.98,24.82,24.82,15670,19.7479462505728,19.7559340381543,19.6293948289427,19.6293948289427,19813.6215298161,0.0,1.0
2017-08-16,25.1187,25.18,25.082,25.14,10257,19.8656277151395,19.9141080496687,19.8366027840266,19.8824732473658,12969.2607550303,0.0,1.0
2017-08-17,24.86,25.23,24.85,25.23,35414,19.6610296312456,19.9536515525473,19.6531209306699,19.9536515525473,44778.5317713406,0.0,1.0
2017-08-18,25.01,25.119,24.86,24.86,93904,19.7796601398814,19.8658649761568,19.6610296312456,19.6610296312456,118735.055273507,0.0,1.0
2017-08-21,25.1,25.18,25.05,25.07,34047,19.8508384450629,19.9141080496687,19.8112949421843,19.8271123433358,43050.0556621346,0.0,1.0
2017-08-22,25.43,25.43,25.28,25.28,26449,20.1118255640618,20.1118255640618,19.9931950554259,19.9931950554259,33442.9148591005,0.0,1.0
2017-08-23,25.49,25.519,25.33,25.33,74220,20.1592777675161,20.1822129991857,20.0327385583045,20.0327385583045,93846.0108451149,0.0,1.0
2017-08-24,25.57,25.6,25.47,25.47,36010,20.2225473721219,20.246273473849,20.1434603663646,20.1434603663646,45532.1321817918,0.0,1.0
2017-08-25,25.63,25.72,25.57,25.68,225969,20.2699995755762,20.3411778807577,20.2225473721219,20.3095430784548,285722.032129612,0.0,1.0
2017-08-28,25.52,25.71,25.472,25.71,162840,20.1830038692433,20.333269180182,20.1450421064798,20.333269180182,205899.816842071,0.0,1.0
2017-08-29,25.52,25.52,25.35,25.35,8656,20.1830038692433,20.1830038692433,20.048555959456,20.048555959456,10944.9079746068,0.0,1.0
2017-08-30,25.57,25.596,25.45,25.45,56376,20.2225473721219,20.2431099936188,20.1276429652132,20.1276429652132,71283.5180194583,0.0,1.0
2017-08-31,25.61,25.63,25.55,25.6,30523,20.2541821744248,20.2699995755762,20.2067299709704,20.246273473849,38594.2035708089,0.0,1.0
2017-09-01,25.64,25.7,25.62,25.7,33388,20.2779082761519,20.3253604796063,20.2620908750005,20.3253604796063,42216.7961478941,0.0,1.0
2017-09-05,25.35,25.61,25.27,25.45,53011,20.048555959456,20.2541821744248,19.9852863548502,20.1276429652132,67028.7103329343,0.0,1.0
2017-09-06,25.48,25.65,25.44,25.65,46505,20.1513690669404,20.2858169767277,20.1197342646375,20.2858169767277,58802.3273289149,0.0,1.0
2017-09-07,25.57,25.65,25.53,25.65,68448,20.2225473721219,20.2858169767277,20.190912569819,20.2858169767277,86547.7196217518,0.0,1.0
2017-09-08,25.46,25.582,25.42,25.49,28152,20.1355516657889,20.2320378128127,20.103916863486,20.1592777675161,35596.2395218496,0.0,1.0
2017-09-11,25.87,25.87,25.75,25.75,29940,20.4598083893935,20.4598083893935,20.3649039824849,20.3649039824849,37857.0407532033,0.0,1.0
2017-09-12,25.87,25.9,25.73,25.73,37845,20.4598083893935,20.4835344911207,20.3490865813334,20.3490865813334,47852.3616334328,0.0,1.0
2017-09-13,25.82,25.86,25.78,25.78,26104,20.4202648865149,20.4518996888178,20.388630084212,20.388630084212,33006.6864335878,0.0,1.0
2017-09-14,25.86,25.9,25.79,25.79,12953,20.4518996888178,20.4835344911207,20.3965387847878,20.3965387847878,16378.164625125,0.0,1.0
2017-09-15,26.01,26.01,25.78,25.78,6797,20.5705301974537,20.5705301974537,20.388630084212,20.388630084212,8594.33219771281,0.0,1.0
2017-09-18,26.17,26.27,26.1,26.27,10177,20.6970694066652,20.7761564124224,20.6417085026352,20.7761564124224,12868.10633752,0.0,1.0
2017-09-19,26.2,26.2,26.08,26.2,36759,20.7207955083924,20.7207955083924,20.6258911014837,20.7207955083924,46479.1904157313,0.0,1.0
2017-09-20,26.11,26.17,25.944,26.17,22119,20.6496172032109,20.6970694066652,20.5183327736539,20.6970694066652,27967.9320113594,0.0,1.0
2017-09-21,26.18,26.33,26.1,26.33,28305,20.7049781072409,20.8236086158768,20.6417085026352,20.8236086158768,35789.6973453379,0.0,1.0
2017-09-22,25.95,26.06,25.885,26.06,11727,20.5230779939993,20.6100737003323,20.4716714402571,20.6100737003323,14827.9731767807,0.0,1.0
2017-09-25,25.59,25.82,25.55,25.75,221069,20.2383647732733,20.4202648865149,20.2067299709704,20.3649039824849,279526.32405711,0.0,1.0
2017-09-26,25.67,25.77,25.6,25.77,59219,20.3016343778791,20.3807213836363,20.246273473849,20.3807213836363,74878.2931317281,0.0,1.0
2017-09-27,25.62,25.69,25.5,25.68,186687,20.2620908750005,20.3174517790305,20.1671864680918,20.3095430784548,236052.684271651,0.0,1.0
2017-09-28,25.57,25.58,25.477,25.477,13881,20.2225473721219,20.2304560726976,20.1489964567677,20.1489964567677,17551.5558682436,0.0,1.0
2017-09-29,25.79,25.85,25.64,25.64,8355,20.3965387847878,20.4439909882421,20.2779082761519,20.2779082761519,10564.3144787245,0.0,1.0
2017-10-02,25.87,25.99,25.83,25.9,15633,20.4598083893935,20.5547127963022,20.4281735870907,20.4835344911207,19766.8376117177,0.0,1.0
2017-10-03,26.223,26.23,26.06,26.18,54447,20.7389855197165,20.7445216101195,20.6100737003323,20.7049781072409,68844.4321272431,0.0,1.0
2017-10-04,26.13,26.38,26.11,26.38,110446,20.6654346043623,20.8631521187554,20.6496172032109,20.8631521187554,139651.259954185,0.0,1.0
2017-10-05,26.41,26.43,26.24,26.3,48258,20.8868782204825,20.902695621634,20.7524303106953,20.7998825141496,61018.873502608,0.0,1.0
2017-10-06,26.28,26.56,26.24,26.56,27979,20.7840651129982,21.0055087291184,20.7524303106953,21.0055087291184,35377.4930939836,0.0,1.0
2017-10-09,26.38,26.41,26.3,26.41,19896,20.8631521187554,20.8868782204825,20.7998825141496,20.8868782204825,25157.1036347939,0.0,1.0
2017-10-10,26.55,26.55,26.45,26.48,25268,20.9976000285427,20.9976000285427,20.9185130227854,20.9422391245126,31949.6227706058,0.0,1.0
2017-10-11,26.61,26.61,26.5,26.6,11144,21.045052231997,21.045052231997,20.958056525664,21.0371435314213,14090.8103591749,0.0,1.0
2017-10-12,26.6,26.658,26.47,26.47,10124,21.0371435314213,21.0830139947605,20.9343304239369,20.9343304239369,12801.0915359195,0.0,1.0
2017-10-13,26.71,26.76,26.68,26.71,27680,21.1241392377542,21.1636827406328,21.100413136027,21.1241392377542,34999.4284585393,0.0,1.0
2017-10-16,26.72,26.9,26.691,26.9,27443,21.1320479383299,21.2744045486929,21.1091127066603,21.2744045486929,34699.7584966652,0.0,1.0
2017-10-17,26.61,26.83,26.6,26.83,40669,21.045052231997,21.2190436446629,21.0371435314213,21.2190436446629,51423.1125715438,0.0,1.0
2017-10-18,26.71,26.82,26.695,26.82,50612,21.1241392377542,21.2111349440872,21.1122761868906,21.2111349440872,63995.3422378464,0.0,1.0
2017-10-19,26.45,26.55,26.36,26.55,17908,20.9185130227854,20.9976000285427,20.8473347176039,20.9976000285427,22643.4163596648,0.0,1.0
2017-10-20,26.51,26.85,26.51,26.85,39779,20.9659652262398,21.2348610458143,20.9659652262398,21.2348610458143,50297.7696767424,0.0,1.0
2017-10-23,26.49,26.69,26.463,26.69,15295,20.9501478250883,21.1083218366028,20.9287943335339,21.1083218366028,19339.4601977369,0.0,1.0
2017-10-24,26.58,26.63,26.47,26.63,14302,21.0213261302698,21.0608696331484,20.9343304239369,21.0608696331484,18083.8809903912,0.0,1.0
2017-10-25,26.43,26.61,26.28,26.61,29828,20.902695621634,21.045052231997,20.7840651129982,21.045052231997,37715.4245686889,0.0,1.0
2017-10-26,26.35,26.52,26.35,26.52,69156,20.8394260170282,20.9738739268155,20.8394260170282,20.9738739268155,87442.9362167175,0.0,1.0
2017-10-27,26.6,26.68,26.41,26.68,80724,21.0371435314213,21.100413136027,20.8868782204825,21.100413136027,102069.864988696,0.0,1.0
2017-10-30,26.4,26.68,26.4,26.68,27112,20.8789695199068,21.100413136027,20.8789695199068,21.100413136027,34281.2320942166,0.0,1.0
2017-10-31,26.68,26.69,26.59,26.69,59638,21.100413136027,21.1083218366028,21.0292348308455,21.1083218366028,75408.0893934381,0.0,1.0
2017-11-01,26.68,26.95,26.68,26.79,82563,21.100413136027,21.3139480515716,21.100413136027,21.18740884236,104395.152161213,0.0,1.0
2017-11-02,26.8,26.82,26.7,26.76,13743,21.1953175429357,21.2111349440872,21.1162305371785,21.1636827406328,17377.0644980385,0.0,1.0
2017-11-03,26.79,26.89,26.67,26.89,20264,21.18740884236,21.2664958481172,21.0925044354513,21.2664958481172,25622.413955341,0.0,1.0
2017-11-06,26.98,27.01,26.72,26.72,27490,21.3376741532987,21.3614002550259,21.1320479383299,21.1320479383299,34759.1867169525,0.0,1.0
2017-11-07,26.87,27.02,26.85,26.89,13209,21.2506784469658,21.3693089556016,21.2348610458143,21.2664958481172,16701.8587611577,0.0,1.0
2017-11-08,27.02,27.09,26.84,27.09,204261,21.3693089556016,21.4246698596317,21.2269523452386,21.4246698596317,258273.780938211,0.0,1.0
2017-11-09,26.87,26.95,26.68,26.68,24243,21.2506784469658,21.3139480515716,21.100413136027,21.100413136027,30653.581796256,0.0,1.0
2017-11-10,26.79,26.79,26.21,26.67,21294,21.18740884236,21.18740884236,20.7287042089681,21.0925044354513,26924.7770807852,0.0,1.0
2017-11-13,26.75,26.809,26.6,26.6,13593,21.1557740400571,21.2024353734539,21.0371435314213,21.0371435314213,17187.3999652068,0.0,1.0
2017-11-14,26.46,26.638,26.43,26.63,71451,20.9264217233612,21.067196593609,20.902695621634,21.0608696331484,90344.8035690419,0.0,1.0
2017-11-15,26.33,26.409,26.19,26.34,138406,20.8236086158768,20.886087350425,20.7128868078167,20.8315173164525,175004.728874009,0.0,1.0
2017-11-16,26.76,26.7839,26.64,26.67,49555,21.1636827406328,21.1825845350088,21.0687783337242,21.0925044354513,62658.8394964925,0.0,1.0
2017-11-17,26.79,26.891,26.79,26.86,9735,21.18740884236,21.2672867181748,21.18740884236,21.24276974639,12309.228180776,0.0,1.0
2017-11-20,27.0,27.01,26.79,26.92,19374,21.3534915544502,21.3614002550259,21.18740884236,21.2902219498444,24497.0710605397,0.0,1.0
2017-11-21,27.29,27.36,27.17,27.17,19585,21.5828438711461,21.6382047751762,21.4879394642374,21.4879394642374,24763.8658367229,0.0,1.0
2017-11-22,27.2,27.29,27.161,27.26,17815,21.5116655659646,21.5828438711461,21.4808216337193,21.5591177694189,22525.8243493091,0.0,1.0
2017-11-24,27.16,27.24,27.13,27.24,15311,21.4800307636617,21.5433003682675,21.4563046619345,21.5433003682675,19359.691081239,0.0,1.0
2017-11-27,26.79,26.98,26.77,26.98,103065,21.18740884236,21.3376741532987,21.1715914412085,21.3376741532987,130318.500508647,0.0,1.0
2017-11-28,26.98,27.01,26.845,27.01,45638,21.3376741532987,21.3614002550259,21.2309066955265,21.3614002550259,57706.0663291479,0.0,1.0
2017-11-29,26.56,26.9,26.522,26.9,22912,21.0055087291184,21.2744045486929,20.9754556669306,21.2744045486929,28970.6251749296,0.0,1.0
2017-11-30,26.4,26.5,26.35,26.48,106420,20.8789695199068,20.958056525664,20.8394260170282,20.9422391245126,134560.663892982,0.0,1.0
2017-12-01,26.15,26.37,26.05,26.37,59922,20.6812520055138,20.8552434181797,20.6021649997565,20.8552434181797,75767.1875755991,0.0,1.0
2017-12-04,26.16,26.49,26.16,26.49,285150,20.6891607060895,20.9501478250883,20.6891607060895,20.9501478250883,360552.276913022,0.0,1.0
2017-12-05,26.19,26.31,26.09,26.24,59777,20.7128868078167,20.8077912147253,20.6337998020594,20.7524303106953,75583.8451938618,0.0,1.0
2017-12-06,25.82,25.88,25.741,25.88,90975,20.4202648865149,20.4677170899693,20.3577861519667,20.4677170899693,115031.539162414,0.0,1.0
2017-12-07,26.01,26.029,25.83,25.88,116017,20.5705301974537,20.5855567285475,20.4281735870907,20.4677170899693,146695.400703553,0.0,1.0
2017-12-08,26.2,26.265,26.13,26.14,67924,20.7207955083924,20.7722020621346,20.6654346043623,20.673343304938,85885.1581870598,0.0,1.0
2017-12-11,26.35,26.58,26.245,26.58,80052,20.8394260170282,21.0213261302698,20.7563846609831,21.0213261302698,101220.167881611,0.0,1.0
2017-12-12,26.26,26.26,26.08,26.08,14610,20.7682477118467,20.7682477118467,20.6258911014837,20.6258911014837,18473.3254978056,0.0,1.0
2017-12-13,26.45,26.5,26.371,26.44,8515,20.9185130227854,20.958056525664,20.8560342882372,20.9106043222097,10766.623313745,0.0,1.0
2017-12-14,26.23,26.42,26.23,26.3,57859,20.7445216101195,20.8947869210583,20.7445216101195,20.7998825141496,73158.6680340544,0.0,1.0
2017-12-15,26.31,26.33,26.14,26.14,38034,20.8077912147253,20.8236086158768,20.673343304938,20.673343304938,48091.3389448007,0.0,1.0
2017-12-18,26.48,26.51,26.361,26.48,74959,20.9422391245126,20.9659652262398,20.8481255876615,20.9422391245126,94780.4247768657,0.0,1.0
2017-12-19,26.345,26.56,26.32,26.56,23478,20.8354716667404,21.0055087291184,20.815699915301,21.0055087291184,29686.2926788144,0.0,1.0
2017-12-20,26.41,26.45,26.35,26.45,12133,20.8868782204825,20.9185130227854,20.8394260170282,20.9185130227854,15341.3318456451,0.0,1.0
2017-12-21,26.49,26.57,26.46,26.47,13040,20.9501478250883,21.0134174296941,20.9264217233612,20.9343304239369,16488.1700541673,0.0,1.0
2017-12-22,26.73,26.73,26.51,26.51,11771,21.1399566389057,21.1399566389057,20.9659652262398,20.9659652262398,14883.6081064113,0.0,1.0
2017-12-26,26.64,26.64,26.521,26.521,18712,21.0687783337242,21.0687783337242,20.9746647968731,20.9746647968731,23660.0182556425,0.0,1.0
2017-12-27,26.64,26.73,26.6,26.73,43606,21.0687783337242,21.1399566389057,21.0371435314213,21.1399566389057,55136.744124388,0.0,1.0
2017-12-28,26.394,26.57,26.394,26.57,68864,21.19881081598,21.3401683481317,21.19881081598,21.3401683481317,85740.489491508,0.410417,1.0
2017-12-29,26.5,26.66,26.471,26.66,23068,21.2839466023896,21.4124534498002,21.2606547362964,21.4124534498002,28721.2710790849,0.0,1.0
2018-01-02,26.98,26.98,26.74,26.87,156102,21.6694671446215,21.6694671446215,21.4767068735056,21.5811186870267,194357.892231113,0.0,1.0
2018-01-03,27.21,27.22,27.09,27.13,58230,21.8541957377744,21.8622274157375,21.7578156022164,21.789942314069,72500.4168083541,0.0,1.0
2018-01-04,27.26,27.31,27.21,27.31,13149,21.8943541275902,21.934512517406,21.8541957377744,21.934512517406,16371.4233318401,0.0,1.0
2018-01-05,27.525,27.525,27.34,27.43,37912,22.1071935936141,22.1071935936141,21.9586075512955,22.030892652964,47203.0877904572,0.0,1.0
2018-01-08,27.61,27.64,27.45,27.58,59849,22.175462856301,22.1995578901905,22.0469560088903,22.1513678224115,74516.1848800136,0.0,1.0
2018-01-09,27.59,27.67,27.48,27.67,136577,22.1593995003747,22.22365292408,22.0710510427798,22.22365292408,170047.903596678,0.0,1.0
2018-01-10,27.39,27.46,27.321,27.44,25053,21.9987659411113,22.0549876868535,21.9433473631655,22.0389243309272,31192.7347123425,0.0,1.0
2018-01-11,27.46,27.52,27.34,27.355,34420,22.0549876868535,22.1031777546325,21.9586075512955,21.9706550682403,42855.3039076688,0.0,1.0
2018-01-12,27.73,27.74,27.46,27.57,29798,22.271842991859,22.2798746698221,22.0549876868535,22.1433361444483,37100.5911051921,0.0,1.0
2018-01-16,27.65,27.96,27.641,27.96,45190,22.2075895681536,22.4565715850118,22.2003610579868,22.4565715850118,56264.7060891214,0.0,1.0
2018-01-17,27.9,28.06,27.819,28.06,18134,22.4083815172328,22.5368883646434,22.3433249257311,22.5368883646434,22578.0964863935,0.0,1.0
2018-01-18,27.99,28.03,27.9,28.01,20360,22.4806666189013,22.512793330754,22.4083815172328,22.4967299748276,25349.6219511951,0.0,1.0
2018-01-19,28.18,28.18,28.02,28.07,79041,22.6332685002014,22.6332685002014,22.5047616527908,22.5449200426066,98411.5652575844,0.0,1.0
2018-01-22,28.25,28.259,28.1,28.13,24041,22.6894902459436,22.6967187561104,22.5690150764961,22.5931101103856,29932.7240338253,0.0,1.0
2018-01-23,28.51,28.51,28.32,28.44,32390,22.8983138729859,22.8983138729859,22.7457119916858,22.8420921272438,40327.8121315919,0.0,1.0
2018-01-24,28.595,28.663,28.41,28.66,56099,22.9665831356728,23.0211985458224,22.8179970933543,23.0187890424334,69847.1729783938,0.0,1.0
2018-01-25,28.57,28.71,28.42,28.6,34593,22.9465039407649,23.0589474322492,22.8260287713174,22.9705989746544,43070.7009900636,0.0,1.0
2018-01-26,28.95,28.95,28.733,28.733,27139,23.2517077033652,23.2517077033652,23.0774202915645,23.0774202915645,33789.9503994836,0.0,1.0
2018-01-29,28.58,28.77,28.526,28.77,33403,22.9545356187281,23.1071375000282,22.911164557727,23.1071375000282,41589.0678799494,0.0,1.0
2018-01-30,28.24,28.28,28.1,28.16,277131,22.6814585679804,22.7135852798331,22.5690150764961,22.6172051442751,345047.449948756,0.0,1.0
2018-01-31,28.36,28.61,28.214,28.57,78716,22.7778387035384,22.9786306526176,22.6605762052762,22.9465039407649,98006.917559444,0.0,1.0
2018-02-01,28.09,28.32,28.04,28.08,50522,22.5609833985329,22.7457119916858,22.5208250087171,22.5529517205698,62903.4184783047,0.0,1.0
2018-02-02,27.56,27.899,27.49,27.88,19866,22.1353044664852,22.4075783494365,22.079082720743,22.3923181613065,24734.5574500217,0.0,1.0
2018-02-05,26.76,27.73,26.69,27.4,150468,21.4927702294319,22.271842991859,21.4365484836897,22.0067976190745,187343.168750119,0.0,1.0
2018-02-06,27.43,27.52,26.381,26.39,282646,22.030892652964,22.1031777546325,21.1883696346279,21.1955981447947,351914.010118738,0.0,1.0
2018-02-07,26.63,27.113,26.6,27.0,138152,21.3883584159107,21.7762884615316,21.3642633820212,21.6855305005479,172008.888595359,0.0,1.0
2018-02-08,25.81,26.607,25.74,26.607,64034,20.7297608229311,21.3698855565954,20.673539077189,21.3698855565954,79726.8021622216,0.0,1.0
2018-02-09,26.14,26.278,25.497,26.17,49731,20.9948061957156,21.1056433516073,20.478369302684,21.0189012296051,61918.5682345229,0.0,1.0
2018-02-12,26.53,26.619,26.15,26.15,54568,21.3080416362791,21.3795235701512,21.0028378736788,21.0028378736788,67940.9710526923,0.0,1.0
2018-02-13,26.62,26.685,26.53,26.53,28017,21.3803267379476,21.4325326447081,21.3080416362791,21.3080416362791,34883.1217193828,0.0,1.0
2018-02-14,27.03,27.131,26.63,26.63,28731,21.7096255344374,21.7907454818653,21.3883584159107,21.3883584159107,35772.1015854512,0.0,1.0
2018-02-15,27.57,27.69,27.24,27.69,48869,22.1433361444483,22.2397162800063,21.8782907716638,22.2397162800063,60845.3180320706,0.0,1.0
2018-02-16,27.43,27.71,27.43,27.51,31877,22.030892652964,22.2557796359326,22.030892652964,22.0951460766693,39689.0913034503,0.0,1.0
2018-02-20,27.18,27.269,27.07,27.21,37066,21.8301007038849,21.901582637757,21.74175224629,21.8541957377744,46149.7587054517,0.0,1.0
2018-02-21,27.33,27.67,27.19,27.31,11671,21.9505758733323,22.22365292408,21.838132381848,21.934512517406,14531.2101076817,0.0,1.0
2018-02-22,27.31,27.501,27.22,27.38,30658,21.934512517406,22.0879175665025,21.8622274157375,21.9907342631482,38171.3511679637,0.0,1.0
2018-02-23,27.7,27.75,27.47,27.68,38589,22.2477479579695,22.2879063477853,22.0630193648167,22.2316846020431,48046.0000724297,0.0,1.0
2018-02-26,27.88,27.88,27.61,27.85,16272,22.3923181613065,22.3923181613065,22.175462856301,22.368223127417,20259.7764435092,0.0,1.0
2018-02-27,27.31,27.65,27.271,27.49,19488,21.934512517406,22.2075895681536,21.9031889733497,22.079082720743,24263.9210503385,0.0,1.0
2018-02-28,26.89,27.35,26.88,27.35,34207,21.597182042953,21.9666392292587,21.5891503649899,21.9666392292587,42590.1040316569,0.0,1.0
2018-03-01,26.96,27.273,26.7,27.17,158303,21.6534037886952,21.9047953089423,21.4445801616529,21.8220690259217,197098.290949904,0.0,1.0
2018-03-02,26.99,26.99,26.51,26.51,71261,21.6774988225847,21.6774988225847,21.2919782803527,21.2919782803527,88724.9218990234,0.0,1.0
2018-03-05,26.93,27.01,26.61,26.61,18041,21.6293087548057,21.693562178511,21.3722950599844,21.3722950599844,22462.3049912334,0.0,1.0
2018-03-06,27.14,27.41,27.07,27.41,15786,21.7979739920322,22.0148292970377,21.74175224629,22.0148292970377,19654.6725010592,0.0,1.0
2018-03-07,27.144,27.144,26.9,26.9,16783,21.8011866632175,21.8011866632175,21.6052137209162,21.6052137209162,20896.0071319699,0.0,1.0
2018-03-08,27.34,27.36,27.14,27.3,46736,21.9586075512955,21.9746709072218,21.7979739920322,21.9264808394428,58189.5840624291,0.0,1.0
2018-03-09,27.77,27.77,27.4,27.4,14892,22.3039697037116,22.3039697037116,22.0067976190745,22.0067976190745,18541.5800637131,0.0,1.0
2018-03-12,27.86,27.862,27.74,27.81,10304,22.3762548053801,22.3778611409728,22.2798746698221,22.3360964155643,12829.1996358112,0.0,1.0
2018-03-13,27.55,27.98,27.55,27.82,40157,22.127272788522,22.4726349409381,22.127272788522,22.3441280935275,49998.2695822271,0.0,1.0
2018-03-14,27.6,27.815,27.538,27.68,11379,22.1674311783378,22.3401122545459,22.1176347749662,22.2316846020431,14167.6497142755,0.0,1.0
2018-03-15,27.62,27.75,27.52,27.625,110273,22.1834945342642,22.2879063477853,22.1031777546325,22.1875103732457,137297.586513956,0.0,1.0
2018-03-16,27.53,27.62,27.53,27.565,23270,22.1112094325957,22.1834945342642,22.1112094325957,22.1393203054667,28972.7751868522,0.0,1.0
2018-03-19,27.3,27.68,27.17,27.68,35451,21.9264808394428,22.2316846020431,21.8220690259217,22.2316846020431,44138.9709131543,0.0,1.0
2018-03-20,27.61,27.64,27.43,27.43,45483,22.175462856301,22.1995578901905,22.030892652964,22.030892652964,56629.5115523678,0.0,1.0
2018-03-21,27.57,27.65,27.45,27.61,4608,22.1433361444483,22.2075895681536,22.0469560088903,22.175462856301,5737.28182471058,0.0,1.0
2018-03-22,26.77,27.24,26.77,27.24,27449,21.5008019073951,21.8782907716638,21.5008019073951,21.8782907716638,34175.9220500174,0.0,1.0
2018-03-23,26.33,27.24,26.28,27.24,38899,21.1474080770158,21.8782907716638,21.1072496871999,21.8782907716638,48431.9717229635,0.0,1.0
2018-03-26,27.05,27.07,26.68,26.885,45515,21.7256888903637,21.74175224629,21.4285168057266,21.5931662039715,56669.3537872616,0.0,1.0
2018-03-27,26.57,27.19,26.57,27.16,57982,21.3401683481317,21.838132381848,21.3401683481317,21.8140373479585,72191.6394879273,0.0,1.0
2018-03-28,26.42,26.559,26.325,26.53,44965,21.2196931786842,21.3313335023723,21.1433922380342,21.3080416362791,55984.5653750242,0.0,1.0
2018-03-29,26.94,26.96,26.587,26.6,138521,21.6373404327689,21.6534037886952,21.3538222006691,21.3642633820212,172468.319366478,0.0,1.0
2018-04-02,26.44,26.77,26.27,26.77,31135,21.2357565346106,21.5008019073951,21.0992180092368,21.5008019073951,38765.2494818497,0.0,1.0
2018-04-03,26.67,26.67,26.5,26.67,14950,21.4204851277634,21.4204851277634,21.2839466023896,21.4204851277634,18613.7941144581,0.0,1.0
2018-04-04,26.69,26.75,26.0,26.19,26726,21.4365484836897,21.4847385514687,20.8823627042313,21.0349645855314,33275.7365553852,0.0,1.0
2018-04-05,26.89,26.98,26.815,26.9,3567,21.597182042953,21.6694671446215,21.5369444582293,21.6052137209162,4441.16412082089,0.0,1.0
2018-04-06,26.4,26.778,26.34,26.55,34667,21.2036298227579,21.5072272497656,21.1554397549789,21.3241049922054,43162.8361582555,0.0,1.0
2018-04-09,26.57,26.76,26.51,26.6,5233,21.3401683481317,21.4927702294319,21.2919782803527,21.3642633820212,6515.45047498057,0.0,1.0
2018-04-10,27.0,27.04,26.81,26.81,19090,21.6855305005479,21.7176572124005,21.5329286192477,21.5329286192477,23768.3832538465,0.0,1.0
2018-04-11,26.98,27.06,26.94,26.98,26108,21.6694671446215,21.7337205683269,21.6373404327689,21.6694671446215,32506.2833939982,0.0,1.0
2018-04-12,27.04,27.1,26.89,26.91,9698,21.7176572124005,21.7658472801795,21.597182042953,21.6132453988794,12074.6873125094,0.0,1.0
2018-04-13,26.82,27.07,26.71,27.07,5278,21.5409602972109,21.74175224629,21.4526118396161,21.74175224629,6571.47861779999,0.0,1.0
2018-04-16,26.77,26.84,26.67,26.84,18136,21.5008019073951,21.5570236531372,21.4204851277634,21.5570236531372,22580.5866260744,0.0,1.0
2018-04-17,26.88,26.88,26.77,26.77,4895,21.5891503649899,21.5891503649899,21.5008019073951,21.5008019073951,6094.61686891454,0.0,1.0
2018-04-18,27.05,27.1,26.97,26.97,32727,21.7256888903637,21.7658472801795,21.6614354666584,21.6614354666584,40747.4006678175,0.0,1.0
2018-04-19,26.97,27.027,26.88,27.027,3244,21.6614354666584,21.7072160310484,21.5891503649899,21.7072160310484,4039.00656236134,0.0,1.0
2018-04-20,26.73,26.79,26.63,26.78,23901,21.4686751955424,21.5168652633214,21.3883584159107,21.5088335853582,29758.4142561648,0.0,1.0
2018-04-23,26.65,26.79,26.61,26.66,7964,21.4044217718371,21.5168652633214,21.3722950599844,21.4124534498002,9915.73620920028,0.0,1.0
2018-04-24,26.52,26.86,26.46,26.86,126386,21.3000099583159,21.5730870090635,21.2518198905369,21.5730870090635,157359.396852836,0.0,1.0
2018-04-25,26.39,26.443,26.3,26.33,94217,21.1955981447947,21.2381660379995,21.1233130431263,21.1474080770158,117306.74515598,0.0,1.0
2018-04-26,26.76,26.76,26.51,26.58,56155,21.4927702294319,21.4927702294319,21.2919782803527,21.3482000260949,69916.8968894579,0.0,1.0
2018-04-27,26.83,26.86,26.67,26.785,28331,21.548991975174,21.5730870090635,21.4204851277634,21.5128494243398,35274.0736492785,0.0,1.0
2018-04-30,26.72,26.99,26.72,26.98,12009,21.4606435175792,21.6774988225847,21.4606435175792,21.6694671446215,14952.0437137477,0.0,1.0
2018-05-01,26.72,26.72,26.37,26.53,13927,21.4606435175792,21.4606435175792,21.1795347888684,21.3080416362791,17340.0876676962,0.0,1.0
2018-05-02,26.57,26.8,26.55,26.64,124780,21.3401683481317,21.5248969412845,21.3241049922054,21.3963900938739,155359.814689103,0.0,1.0
2018-05-03,26.4,26.46,26.16,26.4,105032,21.2036298227579,21.2518198905369,21.0108695516419,21.2036298227579,130772.175480252,0.0,1.0
2018-05-04,26.55,26.6,26.14,26.14,24114,21.3241049922054,21.3642633820212,20.9948061957156,20.9948061957156,30023.6141321768,0.0,1.0
2018-05-07,26.44,26.57,26.44,26.455,61459,21.2357565346106,21.3401683481317,21.2357565346106,21.2478040515553,76520.7473231091,0.0,1.0
2018-05-08,26.645,26.66,26.49,26.49,13619,21.4004059328555,21.4124534498002,21.2759149244264,21.2759149244264,16956.6061568431,0.0,1.0
2018-05-09,26.72,26.77,26.633,26.66,37067,21.4606435175792,21.5008019073951,21.3907679192997,21.4124534498002,46151.0037752923,0.0,1.0
2018-05-10,27.08,27.16,26.9,26.9,18785,21.7497839242532,21.8140373479585,21.6052137209162,21.6052137209162,23388.6369525148,0.0,1.0
2018-05-11,27.04,27.16,27.01,27.12,14553,21.7176572124005,21.8140373479585,21.693562178511,21.7819106361059,18119.5013878066,0.0,1.0
2018-05-14,27.18,27.31,27.13,27.23,62470,21.8301007038849,21.934512517406,21.789942314069,21.8702590937007,77779.5129317857,0.0,1.0
2018-05-15,26.75,26.83,26.68,26.73,57420,21.4847385514687,21.548991975174,21.4285168057266,21.4686751955424,71491.9102376044,0.0,1.0
2018-05-16,27.13,27.16,27.05,27.05,24861,21.789942314069,21.8140373479585,21.7256888903637,21.7256888903637,30953.6813029795,0.0,1.0
2018-05-17,26.81,26.97,26.75,26.94,24975,21.5329286192477,21.6614354666584,21.4847385514687,21.6373404327689,31095.6192647888,0.0,1.0
2018-05-18,26.61,26.68,26.57,26.65,10536,21.3722950599844,21.4285168057266,21.3401683481317,21.4044217718371,13118.0558387914,0.0,1.0
2018-05-21,26.72,26.91,26.69,26.9,18028,21.4606435175792,21.6132453988794,21.4365484836897,21.6052137209162,22446.1190833078,0.0,1.0
2018-05-22,26.72,26.86,26.72,26.85,19275,21.4606435175792,21.5730870090635,21.4606435175792,21.5650553311004,23998.7211743265,0.0,1.0
2018-05-23,26.67,26.72,26.51,26.57,33202,21.4204851277634,21.4606435175792,21.2919782803527,21.3401683481317,41338.8088420226,0.0,1.0
2018-05-24,26.6,26.6096,26.3996,26.5,17319,21.3642633820212,21.3719737928659,21.2033085556394,21.2839466023896,21563.3645664415,0.0,1.0
2018-05-25,26.72,26.73,26.631,26.7,7454,21.4606435175792,21.4686751955424,21.389161583707,21.4445801616529,9280.75059058,0.0,1.0
2018-05-29,26.21,26.49,26.12,26.32,30802,21.0510279414578,21.2759149244264,20.9787428397893,21.1393763990526,38350.6412249858,0.0,1.0
2018-05-30,26.29,26.3426,26.08,26.33,43228,21.1152813651631,21.1575279912493,20.9466161279366,21.1474080770158,53821.8790621937,0.0,1.0
2018-05-31,26.45,26.45,26.291,26.31,13616,21.2437882125737,21.2437882125737,21.1160845329594,21.1313447210894,16952.8709473219,0.0,1.0
2018-06-01,26.64,26.68,26.39,26.39,629049,21.3963900938739,21.4285168057266,21.1955981447947,21.1955981447947,783209.938053897,0.0,1.0
2018-06-04,26.89,26.98,26.83,26.98,27993,21.597182042953,21.6694671446215,21.548991975174,21.6694671446215,34853.2400432125,0.0,1.0
2018-06-05,26.8,26.906,26.79,26.86,8929,21.5248969412845,21.6100327276941,21.5168652633214,21.5730870090635,11117.2286052172,0.0,1.0
2018-06-06,27.055,27.06,26.93,26.98,20660,21.7297047293453,21.7337205683269,21.6293087548057,21.6694671446215,25723.1429033247,0.0,1.0
2018-06-07,26.85,27.04,26.75,27.04,46126,21.5650553311004,21.7176572124005,21.4847385514687,21.7176572124005,57430.0914597655,0.0,1.0
2018-06-08,26.76,26.83,26.65,26.68,13547,21.4927702294319,21.548991975174,21.4044217718371,21.4285168057266,16866.961128332,0.0,1.0
2018-06-11,26.77,26.84,26.71,26.71,217300,21.5008019073951,21.5570236531372,21.4526118396161,21.4526118396161,270553.676325869,0.0,1.0
2018-06-12,26.76,26.819,26.68,26.68,593615,21.4927702294319,21.5401571294146,21.4285168057266,21.4285168057266,739092.13332803,0.0,1.0
2018-06-13,26.58,26.85,26.58,26.69,21642,21.3482000260949,21.5650553311004,21.3482000260949,21.4365484836897,26945.8014866289,0.0,1.0
2018-06-14,26.57,26.614,26.501,26.55,59013,21.3401683481317,21.3755077311697,21.2847497701859,21.3241049922054,73475.3064934126,0.0,1.0
2018-06-15,26.32,26.35,26.16,26.2,46582,21.1393763990526,21.1634714329421,21.0108695516419,21.0429962634946,57997.8433070025,0.0,1.0
2018-06-18,26.07,26.12,25.98,26.12,10309,20.9385844499734,20.9787428397893,20.8662993483049,20.9787428397893,12835.4249850133,0.0,1.0
2018-06-19,25.92,25.93,25.59,25.6,87939,20.818109280526,20.8261409584891,20.5530639077415,20.5610955857046,109490.196697748,0.0,1.0
2018-06-20,25.9,26.11,25.88,26.11,116647,20.8020459245996,20.9707111618261,20.7859825686733,20.9707111618261,145233.661676869,0.0,1.0
2018-06-21,25.6,25.79,25.54,25.73,11912,20.5610955857046,20.7136974670048,20.5129055179256,20.6655073992258,14831.2719392258,0.0,1.0
2018-06-22,25.75,26.01,25.74,26.01,6902,20.6815707551521,20.8903943821944,20.673539077189,20.8903943821944,8593.47203866155,0.0,1.0
2018-06-25,25.52,25.71,25.31,25.71,490104,20.4968421619993,20.6494440432995,20.3281769247728,20.6494440432995,610213.709075076,0.0,1.0
2018-06-26,25.49,25.61,25.42,25.61,9245,20.4727471281098,20.5691272636678,20.4165253823677,20.5691272636678,11510.6706747937,0.0,1.0
2018-06-27,25.03,25.43,25.03,25.34,22518,20.1032899418042,20.4245570603308,20.1032899418042,20.3522719586623,28036.4826668473,0.0,1.0
2018-06-28,25.22,25.22,24.99,25.04,38055,20.2558918231043,20.2558918231043,20.0711632299515,20.1113216197674,47381.1327776391,0.0,1.0
2018-06-29,25.61,25.64,25.43,25.43,77597,20.5691272636678,20.5932222975573,20.4245570603308,20.4245570603308,96613.6844080005,0.0,1.0
2018-07-02,25.37,25.38,25.21,25.21,29071,20.3763669925518,20.384398670515,20.2478601451412,20.2478601451412,36195.4253311982,0.0,1.0
2018-07-03,25.2,25.31,25.155,25.29,17353,20.3873334456427,20.4763257741753,20.3509274930612,20.4601453508057,21449.3769460303,0.183654,1.0
2018-07-05,25.12,25.39,25.0669,25.39,44637,20.3226117521645,20.5410474676535,20.2796527281183,20.5410474676535,55174.0816423645,0.0,1.0
2018-07-06,25.38,25.49,25.05,25.05,13203,20.5329572559688,20.6219495845013,20.2659802703711,20.2659802703711,16319.721305736,0.0,1.0
2018-07-09,25.74,25.74,25.62,25.62,16912,20.8242048766208,20.8242048766208,20.7271223364034,20.7271223364034,20904.2737803989,0.0,1.0
2018-07-10,25.65,25.77,25.51,25.77,7489,20.7513929714578,20.8484755116751,20.6381300078709,20.8484755116751,9256.86532293091,0.0,1.0
2018-07-11,25.335,25.49,25.27,25.49,11882,20.4965513033872,20.6219495845013,20.4439649274362,20.6219495845013,14686.8839320424,0.0,1.0
2018-07-12,25.605,25.64,25.51,25.51,44508,20.7149870188763,20.743302759773,20.6381300078709,20.6381300078709,55014.6296959553,0.0,1.0
2018-07-13,25.69,25.75,25.63,25.75,13101,20.7837538181969,20.8322950883056,20.7352125480882,20.8322950883056,16193.6430225288,0.0,1.0
2018-07-16,25.53,25.62,25.46,25.62,98637,20.6543104312404,20.7271223364034,20.597678949447,20.7271223364034,121921.408046193,0.0,1.0
2018-07-17,25.73,25.75,25.46,25.46,116312,20.816114664936,20.8322950883056,20.597678949447,20.597678949447,143768.796827446,0.0,1.0
2018-07-18,25.73,25.73,25.55,25.64,47073,20.816114664936,20.816114664936,20.67049085461,20.743302759773,58185.1277001372,0.0,1.0
2018-07-19,25.52,25.56,25.43,25.53,29202,20.6462202195557,20.6785810662948,20.5734083143926,20.6543104312404,36095.4708452702,0.0,1.0
2018-07-20,25.8,25.81,25.681,25.78,13555,20.8727461467295,20.8808363584142,20.7764726276806,20.8565657233599,16754.8149889609,0.0,1.0
2018-07-23,25.59,25.78,25.57,25.78,1126353,20.7028517013491,20.8565657233599,20.6866712779796,20.8565657233599,1392241.69142465,0.0,1.0
2018-07-24,25.96,26.08,25.899,25.987,101704,21.0021895336859,21.0992720739033,20.9528392424088,21.0240331052348,125712.40897361,0.0,1.0
2018-07-25,26.25,26.25,25.97,26.02,26999,21.2368056725445,21.2368056725445,21.0102797453707,21.0507308037946,33372.4271403141,0.0,1.0
2018-07-26,26.06,26.1,26.0,26.0,7465,21.0830916505337,21.1154524972728,21.034550380425,21.034550380425,9227.19984452923,0.0,1.0
2018-07-27,26.08,26.28,25.97,26.28,9735,21.0992720739033,21.2610763075989,21.0102797453707,21.2610763075989,12033.0596766901,0.0,1.0
2018-07-30,26.03,26.2,25.95,26.2,26511,21.0588210154794,21.1963546141206,20.9940993220011,21.1963546141206,32769.2290794794,0.0,1.0
2018-07-31,26.14,26.16,26.0,26.0,12865,21.1478133440119,21.1639937673815,21.034550380425,21.034550380425,15901.9324849121,0.0,1.0
2018-08-01,25.989,26.04,25.94,25.99,14485,21.0256511475718,21.0669112271642,20.9860091103164,21.0264601687403,17904.3522770269,0.0,1.0
2018-08-02,25.7,25.72,25.51,25.6,50829,20.7918440298817,20.8080244532512,20.6381300078709,20.7109419130339,62827.7750700034,0.0,1.0
2018-08-03,25.8,25.82,25.74,25.74,40582,20.8727461467295,20.888926570099,20.8242048766208,20.8242048766208,50161.8518540769,0.0,1.0
2018-08-06,25.73,25.77,25.67,25.77,12490,20.816114664936,20.8484755116751,20.7675733948273,20.8484755116751,15438.4093848855,0.0,1.0
2018-08-07,25.87,25.99,25.87,25.99,9751,20.9293776285229,21.0264601687403,20.9293776285229,21.0264601687403,12052.8366622913,0.0,1.0
2018-08-08,25.869,25.9,25.79,25.82,3811,20.9285686073544,20.9536482635773,20.8646559350447,20.888926570099,4710.63075787018,0.0,1.0
2018-08-09,25.969,26.09,25.96,26.09,69802,21.0094707242022,21.1073622855881,21.0021895336859,21.1073622855881,86279.5718081486,0.0,1.0
2018-08-10,25.6,25.63,25.491,25.56,17582,20.7109419130339,20.7352125480882,20.6227586056698,20.6785810662948,21732.4350524464,0.0,1.0
2018-08-13,25.32,25.53,25.32,25.53,13065,20.4844159858601,20.6543104312404,20.4844159858601,20.6543104312404,16149.1448049262,0.0,1.0
2018-08-14,25.41,25.43,25.28,25.41,56518,20.5572278910231,20.5734083143926,20.452055139121,20.5572278910231,69859.7295128067,0.0,1.0
2018-08-15,24.73,24.88,24.557,24.88,25566,20.0070934964581,20.1284466717298,19.8671328343115,20.1284466717298,31601.1508674125,0.0,1.0
2018-08-16,24.87,25.05,24.87,25.0,61152,20.120356460045,20.2659802703711,20.120356460045,20.2255292119472,75587.6389675354,0.0,1.0
2018-08-17,25.08,25.1,24.73,24.82,21814,20.2902509054254,20.3064313287949,20.0070934964581,20.0799054016211,26963.4477439464,0.0,1.0
2018-08-20,25.21,25.38,25.1,25.38,14801,20.3954236573275,20.5329572559688,20.3064313287949,20.5329572559688,18294.9477426493,0.0,1.0
2018-08-21,25.47,25.53,25.391,25.46,10142,20.6057691611318,20.6543104312404,20.541856488822,20.597678949447,12536.136747919,0.0,1.0
2018-08-22,25.65,25.66,25.52,25.56,644481,20.7513929714578,20.7594831831426,20.6462202195557,20.6785810662948,796618.216075289,0.0,1.0
2018-08-23,25.41,25.7,25.41,25.7,219145,20.5572278910231,20.7918440298817,20.5572278910231,20.7918440298817,270876.719347536,0.0,1.0
2018-08-24,25.68,25.7,25.56,25.56,11800,20.7756636065121,20.7918440298817,20.6785810662948,20.6785810662948,14585.5268808366,0.0,1.0
2018-08-27,26.04,26.1,25.88,25.88,311893,21.0669112271642,21.1154524972728,20.9374678402077,20.9374678402077,385518.96063091,0.0,1.0
2018-08-28,26.02,26.09,25.93,26.08,248379,21.0507308037946,21.1073622855881,20.9779188986316,21.0992720739033,307011.744164008,0.0,1.0
2018-08-29,26.15,26.2,25.98,26.04,171116,21.1559035556967,21.1963546141206,21.0183699570555,21.0669112271642,211509.916757731,0.0,1.0
2018-08-30,25.62,25.94,25.592,25.93,92019,20.7271223364034,20.9860091103164,20.7044697436861,20.9779188986316,113741.152376924,0.0,1.0
2018-08-31,25.67,25.74,25.55,25.63,43149,20.7675733948273,20.8242048766208,20.67049085461,20.7352125480882,53334.8219814591,0.0,1.0
2018-09-04,25.38,25.5,25.33,25.5,123479,20.5329572559688,20.6300397961861,20.4925061975449,20.6300397961861,152627.650315153,0.0,1.0
2018-09-05,25.0,25.16,24.97,25.16,174870,20.2255292119472,20.3549725989036,20.2012585768928,20.3549725989036,216150.092004397,0.0,1.0
2018-09-06,25.0,25.14,24.94,25.14,27563,20.2255292119472,20.3387921755341,20.1769879418385,20.3387921755341,34069.565882754,0.0,1.0
2018-09-07,24.94,25.11,24.86,25.09,19601,20.1769879418385,20.3145215404797,20.1122662483603,20.2983411171102,24228.0434229896,0.0,1.0
2018-09-10,24.76,25.02,24.729,25.02,11511,20.0313641315125,20.2417096353167,20.0062844752897,20.2417096353167,14228.305078416,0.0,1.0
2018-09-11,24.73,24.76,24.556,24.556,50010,20.0070934964581,20.0313641315125,19.866323813143,19.866323813143,61815.4406195455,0.0,1.0
2018-09-12,24.84,24.92,24.56,24.66,33558,20.0960858249907,20.1608075184689,19.8695598978169,19.9504620146647,41479.755175179,0.0,1.0
2018-09-13,25.01,25.18,24.96,25.0,41098,20.2336194236319,20.3711530222732,20.193168365208,20.2255292119472,50799.6596397137,0.0,1.0
2018-09-14,25.13,25.24,25.0,25.18,13509,20.3307019638493,20.4196942923818,20.2255292119472,20.3711530222732,16697.9561553577,0.0,1.0
2018-09-17,24.87,25.02,24.86,24.86,62256,20.120356460045,20.2417096353167,20.1122662483603,20.1122662483603,76952.2509740137,0.0,1.0
2018-09-18,25.13,25.16,24.95,24.95,16387,20.3307019638493,20.3549725989036,20.1850781535233,20.1850781535233,20255.3414403617,0.0,1.0
2018-09-19,25.37,25.41,25.29,25.3,24888,20.524867044284,20.5572278910231,20.4601453508057,20.4682355624905,30763.1011025644,0.0,1.0
2018-09-20,25.58,25.59,25.45,25.51,40318,20.6947614896643,20.7028517013491,20.5895887377622,20.6381300078709,49835.5315916583,0.0,1.0
2018-09-21,25.56,25.67,25.51,25.51,25225,20.6785810662948,20.7675733948273,20.6381300078709,20.6381300078709,31179.6538617882,0.0,1.0
2018-09-24,25.43,25.43,25.33,25.36,8113,20.5734083143926,20.5734083143926,20.4925061975449,20.5167768325992,10028.1677613752,0.0,1.0
2018-09-25,25.53,25.55,25.43,25.48,77568,20.6543104312404,20.67049085461,20.5734083143926,20.6138593728165,95878.8261942992,0.0,1.0
2018-09-26,25.42,25.66,25.42,25.57,20883,20.5653181027079,20.7594831831426,20.5653181027079,20.6866712779796,25812.6743942804,0.0,1.0
2018-09-27,25.58,25.62,25.511,25.55,19851,20.6947614896643,20.7271223364034,20.6389390290394,20.67049085461,24537.0588230073,0.0,1.0
2018-09-28,25.33,25.49,25.28,25.3,111437,20.4925061975449,20.6219495845013,20.452055139121,20.4682355624905,137742.9965271,0.0,1.0
2018-10-01,25.38,25.61,25.38,25.58,13274,20.5329572559688,20.7190321247187,20.5329572559688,20.6947614896643,16407.481679341,0.0,1.0
2018-10-02,25.186,25.23,25.12,25.2,11394,20.376007149284,20.4116040806971,20.3226117521645,20.3873334456427,14083.6858712078,0.0,1.0
2018-10-03,25.0,25.24,25.0,25.24,64400,20.2255292119472,20.4196942923818,20.2255292119472,20.4196942923818,79602.3670445654,0.0,1.0
2018-10-04,24.58,24.77,24.442,24.77,225164,19.8857403211864,20.0394543431972,19.7740953999365,20.0394543431972,278316.574118363,0.0,1.0
2018-10-05,24.39,24.482,24.27,24.47,251036,19.7320262991756,19.8064562466756,19.6349437589583,19.7967479926539,310295.959835398,0.0,1.0
2018-10-08,24.46,24.49,24.241,24.35,19159,19.7886577809691,19.8129284160234,19.6114821450724,19.6996654524365,23681.7041957582,0.0,1.0
2018-10-09,24.25,24.374,24.2,24.2,318467,19.6187633355887,19.71908196048,19.5783122771648,19.5783122771648,393644.829589778,0.0,1.0
2018-10-10,23.655,24.15,23.63,24.12,864234,19.1373957403444,19.537861218741,19.1171702111324,19.5135905836866,1068246.46087567,0.0,1.0
2018-10-11,23.37,23.71,23.31,23.6,115261,18.9068247073282,19.1818919046107,18.8582834372195,19.0928995760781,142469.696085771,0.0,1.0
2018-10-12,23.99,24.06,23.75,24.0,47383,19.4084178317845,19.4650493135779,19.2142527513498,19.4165080434693,58568.3067961591,0.0,1.0
2018-10-15,23.69,23.85,23.63,23.77,106194,19.1657114812411,19.2951548681976,19.1171702111324,19.2304331747194,131262.325557929,0.0,1.0
2018-10-16,24.13,24.17,23.86,23.88,105738,19.5216807953714,19.5540416421105,19.3032450798824,19.3194255032519,130698.681468296,0.0,1.0
2018-10-17,23.87,23.989,23.83,23.97,27401,19.3113352915671,19.407608810616,19.278974444828,19.3922374084149,33869.3239035426,0.0,1.0
2018-10-18,23.38,23.7,23.36,23.64,44558,18.914914919013,19.1738016929259,18.8987344956434,19.1252604228172,55076.4327759588,0.0,1.0
2018-10-19,23.57,23.83,23.56,23.77,105882,19.0686289410238,19.278974444828,19.060538729339,19.2304331747194,130876.674338706,0.0,1.0
2018-10-22,23.81,24.01,23.74,23.84,131367,19.2627940214585,19.4245982551541,19.206162539665,19.2870646565128,162377.704216513,0.0,1.0
2018-10-23,23.54,23.65,23.19,23.32,154806,19.0443583059694,19.133350634502,18.7612008970022,18.8663736489043,191349.752060575,0.0,1.0
2018-10-24,22.9,23.49,22.9,23.38,136401,18.5265847581436,19.0039072475455,18.5265847581436,18.914914919013,168600.03831127,0.0,1.0
2018-10-25,23.32,23.498,23.09,23.18,81288,18.8663736489043,19.0103794168934,18.6802987801544,18.7531106853174,100476.975346563,0.0,1.0
2018-10-26,22.98,23.17,22.68,22.68,268345,18.5913064516218,18.7450204736326,18.3486001010785,18.3486001010785,331690.950071024,0.0,1.0
2018-10-29,22.75,23.22,22.54,23.15,83675,18.4052315828719,18.7854715320565,18.2353371374916,18.7288400502631,103427.454385932,0.0,1.0
2018-10-30,23.08,23.09,22.73,22.73,27009,18.6722085684696,18.6802987801544,18.3890511595024,18.3890511595024,33384.7877563148,0.0,1.0
2018-10-31,23.39,23.54,23.3,23.35,32889,18.9230051306978,19.0443583059694,18.8501932255347,18.8906442839586,40652.8299647315,0.0,1.0
2018-11-01,24.09,24.1,23.56,23.68,32972,19.4893199486323,19.4974101603171,19.060538729339,19.1576212695563,40755.4230775375,0.0,1.0
2018-11-02,24.14,24.425,23.91,24.29,68819,19.5297710070562,19.7603420400724,19.3436961383063,19.6511241823279,85064.5232552787,0.0,1.0
2018-11-05,24.21,24.26,24.095,24.18,228699,19.5864024888496,19.6268535472735,19.4933650544747,19.5621318537953,282686.051874614,0.0,1.0
2018-11-06,24.22,24.231,24.06,24.06,19493,19.5944927005344,19.6033919333877,19.4650493135779,19.4650493135779,24094.5487701819,0.0,1.0
2018-11-07,24.56,24.565,24.37,24.4,64678,19.8695598978169,19.8736050036593,19.7158458758061,19.7401165108604,79945.9921693852,0.0,1.0
2018-11-08,24.01,24.32,23.94,24.22,242329,19.4245982551541,19.6753948173822,19.3679667733606,19.5944927005344,299533.571483579,0.0,1.0
2018-11-09,23.66,23.705,23.54,23.62,9237,19.1414408461868,19.1778467987683,19.0443583059694,19.1090799994477,11417.5009998548,0.0,1.0
2018-11-12,23.39,23.68,23.39,23.68,46335,18.9230051306978,19.1576212695563,18.9230051306978,19.1576212695563,57272.9142392847,0.0,1.0
2018-11-13,23.68,23.83,23.51,23.565,1822500,19.1576212695563,19.278974444828,19.0200876709151,19.0645838351814,2252722.26612921,0.0,1.0
2018-11-14,23.74,23.823,23.67,23.82,4712,19.206162539665,19.2733112966487,19.1495310578716,19.2708842331433,5824.32225953406,0.0,1.0
2018-11-15,24.2,24.31,23.78,23.78,39336,19.5783122771648,19.6673046056974,19.2385233864041,19.2385233864041,48621.7191003888,0.0,1.0
2018-11-16,24.21,24.28,23.92,23.92,35265,19.5864024888496,19.6430339706431,19.351786349991,19.351786349991,43589.7123265001,0.0,1.0
2018-11-19,23.9,24.03,23.86,24.03,7914,19.3356059266215,19.4407786785236,19.3032450798824,19.4407786785236,9782.19150296104,0.0,1.0
2018-11-20,23.43,23.62,23.36,23.52,35537,18.9553659774369,19.1090799994477,18.8987344956434,19.0281778825999,43925.9210817193,0.0,1.0
2018-11-21,23.82,23.88,23.78,23.781,46005,19.2708842331433,19.3194255032519,19.2385233864041,19.2393324075726,56865.0139112613,0.0,1.0
2018-11-23,23.56,23.63,23.47,23.47,7709,19.060538729339,19.1171702111324,18.987726824176,18.987726824176,9528.79887494652,0.0,1.0
2018-11-26,23.84,23.94,23.761,23.86,16355,19.2870646565128,19.3679667733606,19.2231519842031,19.3032450798824,20215.7874691595,0.0,1.0
2018-11-27,24.05,24.05,23.79,23.79,194594,19.4569591018932,19.4569591018932,19.2466135980889,19.2466135980889,240530.171004195,0.0,1.0
2018-11-28,24.56,24.56,24.0,24.24,263714,19.8695598978169,19.8695598978169,19.4165080434693,19.610673123904,325966.748801095,0.0,1.0
2018-11-29,24.26,24.392,24.216,24.28,151113,19.6268535472735,19.7336443415126,19.5912566158605,19.6430339706431,186784.976571513,0.0,1.0
2018-11-30,24.31,24.31,24.15,24.26,52146,19.6673046056974,19.6673046056974,19.537861218741,19.6268535472735,64455.6681972969,0.0,1.0
2018-12-03,24.72,24.86,24.606,24.86,67782,19.9990032847733,20.1122662483603,19.9067748715669,20.1122662483603,83782.7273760055,0.0,1.0
2018-12-04,24.29,24.72,24.191,24.7,74309,19.6511241823279,19.9990032847733,19.5710310866485,19.9828228614038,91850.5014396678,0.0,1.0
2018-12-06,24.03,24.04,23.54,23.91,102356,19.4407786785236,19.4488688902084,19.0443583059694,19.3436961383063,126518.321136856,0.0,1.0
2018-12-07,23.66,24.115,23.64,23.94,50132,19.1414408461868,19.5095454778442,19.1252604228172,19.3679667733606,61966.240134754,0.0,1.0
2018-12-10,23.55,23.66,23.347,23.53,49999,19.0524485176542,19.1414408461868,18.8882172204532,19.0362680942847,61801.8439419447,0.0,1.0
2018-12-11,23.7,23.81,23.55,23.78,67506,19.1738016929259,19.2627940214585,19.0524485176542,19.2385233864041,83441.5743743857,0.0,1.0
2018-12-12,23.99,24.17,23.97,24.07,57690,19.4084178317845,19.5540416421105,19.3922374084149,19.4731395252627,71308.3937080898,0.0,1.0
2018-12-13,24.06,24.1,23.995,24.04,90304,19.4650493135779,19.4974101603171,19.4124629376269,19.4488688902084,111621.306732802,0.0,1.0
2018-12-14,23.8,23.881,23.76,23.76,13686,19.2547038097737,19.3202345244204,19.2223429630346,19.2223429630346,16916.7390585702,0.0,1.0
2018-12-17,23.485,23.86,23.41,23.86,56144,18.9998621417032,19.3032450798824,18.9391855540673,19.3032450798824,69397.4424743801,0.0,1.0
2018-12-18,23.54,23.735,23.52,23.58,116506,19.0443583059694,19.2021174338226,19.0281778825999,19.0767191527086,144008.59277786,0.0,1.0
2018-12-19,23.2438,23.78,23.135,23.62,295503,18.8047262358663,19.2385233864041,18.7167047327359,19.1090799994477,365259.911005749,0.0,1.0
2018-12-20,23.33,23.54,23.15,23.41,104941,18.8744638605891,19.0443583059694,18.7288400502631,18.9391855540673,129713.54037304,0.0,1.0
2018-12-21,23.18,23.53,23.14,23.36,160528,18.7531106853174,19.0362680942847,18.7207498385783,18.8987344956434,198422.49653618,0.0,1.0
2018-12-24,23.1,25.24,22.95,22.95,107190,18.6883889918392,20.4196942923818,18.5670358165675,18.5670358165675,132493.442911599,0.0,1.0
2018-12-26,23.5,23.513,23.063,23.11,22143,19.0119974592303,19.0225147344205,18.6584552086055,18.6964792035239,27370.1120103698,0.0,1.0
2018-12-27,23.39,23.41,23.07,23.41,62509,18.9230051306978,18.9391855540673,18.6641183567848,18.9391855540673,77264.9745588313,0.0,1.0
2018-12-28,23.21,23.317,23.07,23.14,147168,19.06960947468,19.1575219354206,18.9545838251128,19.0120966498964,179121.092360876,0.361212,1.0
2018-12-31,23.03,23.3379,22.972,23.29,345387,18.9217193538078,19.1746936216775,18.8740658704157,19.1353384172898,420377.369586094,0.0,1.0
2019-01-02,23.15,23.2,22.93,22.95,27413,19.0203127677226,19.0613933568537,18.8395581755455,18.855990411198,33364.9061269346,0.0,1.0
2019-01-03,22.74,23.06,22.71,23.06,58052,18.6834519368472,18.9463677072865,18.6588035833685,18.9463677072865,70656.2408521797,0.0,1.0
2019-01-04,23.37,23.44,23.11,23.11,131874,19.2010673598997,19.2585801846833,18.9874482964177,18.9874482964177,160506.46155413,0.0,1.0
2019-01-07,23.43,23.48,23.263,23.4,121659,19.250364066857,19.2914446559882,19.113154899159,19.2257157133783,148073.582406039,0.0,1.0
2019-01-08,23.54,23.549,23.36,23.52,37914,19.3407413629456,19.3481358689892,19.1928512420734,19.3243091272931,46145.881548776,0.0,1.0
2019-01-09,23.899,23.98,23.78,23.78,35360,19.6356999929072,19.7022505472997,19.5379281907751,19.5379281907751,43037.3574817936,0.0,1.0
2019-01-10,24.1,24.12,23.801,23.85,25665,19.8008439612145,19.8172761968669,19.5551820382102,19.5954410155587,31237.3806496106,0.0,1.0
2019-01-11,23.94,23.98,23.89,23.89,29639,19.6693860759948,19.7022505472997,19.6283054868636,19.6283054868636,36074.2148869592,0.0,1.0
2019-01-14,23.78,23.89,23.68,23.68,54177,19.5379281907751,19.6283054868636,19.4557670125128,19.4557670125128,65939.9014788215,0.0,1.0
2019-01-15,23.98,24.07,23.91,23.96,42127,19.7022505472997,19.7761956077358,19.6447377225161,19.6858183116472,51273.607427475,0.0,1.0
2019-01-16,24.23,24.32,24.1,24.1,218437,19.9076534929554,19.9815985533915,19.8008439612145,19.8008439612145,265864.006115683,0.0,1.0
2019-01-17,24.35,24.38,24.1,24.1,39724,20.0062469068702,20.0308952603489,19.8008439612145,19.8008439612145,48348.8684560738,0.0,1.0
2019-01-18,24.46,24.59,24.39,24.39,107088,20.0966242029587,20.2034337346997,20.0391113781751,20.0391113781751,130338.929242373,0.0,1.0
2019-01-22,24.18,24.3,24.08,24.3,51725,19.8665729038243,19.9651663177391,19.784411725562,19.9651663177391,62955.5236353442,0.0,1.0
2019-01-23,24.34,24.48,24.16,24.4,431755,19.998030789044,20.1130564386112,19.8501406681718,20.0473274960014,525497.575779179,0.0,1.0
2019-01-24,24.576,24.59,24.41,24.41,32749,20.191931169743,20.2034337346997,20.0555436138276,20.0555436138276,39859.4575840288,0.0,1.0
2019-01-25,24.82,24.9,24.72,24.72,129155,20.392404444703,20.4581333873129,20.3102432664407,20.3102432664407,157197.112713831,0.0,1.0
2019-01-28,24.56,24.63,24.46,24.5,84568,20.178785381221,20.2362982060046,20.0966242029587,20.1294886742637,102929.390484172,0.0,1.0
2019-01-29,24.62,24.71,24.58,24.69,29273,20.2280820881784,20.3020271486145,20.1952176168735,20.285594912962,35628.7490261466,0.0,1.0
2019-01-30,25.0,25.03,24.656,24.72,459266,20.5402945655752,20.5649429190538,20.2576601123528,20.3102432664407,558981.759650265,0.0,1.0
2019-01-31,25.17,25.203,25.0,25.0,170430,20.6799685686211,20.7070817574476,20.5402945655752,20.5402945655752,207433.734039086,0.0,1.0
2019-02-01,25.05,25.13,25.02,25.11,13570,20.5813751547063,20.6471040973161,20.5567268012276,20.6306718616637,16516.3162055413,0.0,1.0
2019-02-04,25.18,25.203,25.0,25.09,151802,20.6881846864473,20.7070817574476,20.5402945655752,20.6142396260112,184761.225691494,0.0,1.0
2019-02-05,25.45,25.49,25.2,25.2,140866,20.9100198677555,20.9428843390604,20.7046169220998,20.7046169220998,171450.803139998,0.0,1.0
2019-02-06,25.23,25.55,25.191,25.55,18999,20.7292652755784,20.9921810460178,20.6972224160561,20.9921810460178,23124.0598075961,0.0,1.0
2019-02-07,24.96,25.12,24.79,25.01,64320,20.5074300942702,20.6388879794899,20.3677560912243,20.5485106834014,78285.1479985568,0.0,1.0
2019-02-08,24.81,24.87,24.67,24.74,6951,20.3841883268768,20.4334850338342,20.2691626773096,20.3266755020932,8460.1999959261,0.0,1.0
2019-02-11,24.84,24.91,24.82,24.86,31731,20.4088366803555,20.4663495051391,20.392404444703,20.4252689160079,38620.4295886536,0.0,1.0
2019-02-12,24.94,25.03,24.94,25.03,33988,20.4909978586178,20.5649429190538,20.4909978586178,20.5649429190538,41367.4690636651,0.0,1.0
2019-02-13,24.86,25.03,24.84,25.02,65140,20.4252689160079,20.5649429190538,20.4088366803555,20.5567268012276,79283.1862659513,0.0,1.0
2019-02-14,24.96,24.988,24.71,24.71,51672,20.5074300942702,20.5304352241837,20.3020271486145,20.3020271486145,62891.0162839152,0.0,1.0
2019-02-15,24.89,24.89,24.82,24.865,26124,20.4499172694866,20.4499172694866,20.392404444703,20.429376974921,31796.038655384,0.0,1.0
2019-02-19,25.04,25.04,24.72,24.75,21355,20.5731590368801,20.5731590368801,20.3102432664407,20.3348916199194,25991.5941465979,0.0,1.0
2019-02-20,25.145,25.23,25.07,25.23,17442,20.6594282740555,20.7292652755784,20.5978073903588,20.7292652755784,21229.0042193847,0.0,1.0
2019-02-21,25.16,25.16,25.0395,25.16,34049,20.6717524507948,20.6717524507948,20.5727482309888,20.6717524507948,41441.7133738007,0.0,1.0
2019-02-22,25.33,25.45,25.3,25.39,78401,20.8114264538407,20.9100198677555,20.7867781003621,20.8607231607981,95423.4124414623,0.0,1.0
2019-02-25,25.61,25.74,25.5801,25.64,30612,21.0414777529752,21.1482872847162,21.0169115606748,21.0661261064539,37258.4724896116,0.0,1.0
2019-02-26,25.56,25.62,25.467,25.5,12376,21.000397163844,21.0496938708014,20.9239872680601,20.9511004568867,15063.0751186278,0.0,1.0
2019-02-27,25.35,25.47,25.316,25.46,106425,20.8278586894932,20.926452103408,20.799923888884,20.9182359855817,129531.978789589,0.0,1.0
2019-02-28,25.09,25.26,25.08,25.26,18057,20.6142396260112,20.7539136290571,20.606023508185,20.7539136290571,21977.5329199306,0.0,1.0
2019-03-01,25.15,25.308,25.14,25.308,11880,20.6635363329686,20.793350994623,20.6553202151424,20.793350994623,14459.3836788379,0.0,1.0
2019-03-04,25.17,25.3,25.01,25.21,64275,20.6799685686211,20.7867781003621,20.5485106834014,20.712833039926,78230.3776058337,0.0,1.0
2019-03-05,25.4,25.441,25.175,25.2,24884,20.8689392786244,20.9026253617119,20.6840766275342,20.7046169220998,30286.8100559092,0.0,1.0
2019-03-06,25.28,25.41,25.28,25.38,197801,20.7703458647096,20.8771553964506,20.7703458647096,20.8525070429719,240747.521132813,0.0,1.0
2019-03-07,24.91,25.16,24.87,25.16,161922,20.4663495051391,20.6717524507948,20.4334850338342,20.6717524507948,197078.478454948,0.0,1.0
2019-03-08,24.71,24.76,24.51,24.76,27681,20.3020271486145,20.3431077377456,20.1377047920899,20.3431077377456,33691.0942435952,0.0,1.0
2019-03-11,25.14,25.14,24.89,24.89,25757,20.6553202151424,20.6553202151424,20.4499172694866,20.4499172694866,31349.3556747329,0.0,1.0
2019-03-12,25.246,25.27,25.17,25.17,89295,20.7424110641004,20.7621297468834,20.6799685686211,20.6799685686211,108682.71595975,0.0,1.0
2019-03-13,25.26,25.32,25.222,25.24,18194,20.7539136290571,20.8032103360145,20.7226923813175,20.7374813934047,22144.2783377758,0.0,1.0
2019-03-14,25.15,25.23,25.097,25.22,49181,20.6635363329686,20.7292652755784,20.6199909084896,20.7210491577522,59859.1707667447,0.0,1.0
2019-03-15,25.46,25.49,25.33,25.33,63078,20.9182359855817,20.9428843390604,20.8114264538407,20.8114264538407,76773.4851594056,0.0,1.0
2019-03-18,25.71,25.71,25.57,25.57,50991,21.1236389312375,21.1236389312375,21.0086132816703,21.0086132816703,62062.1576740423,0.0,1.0
2019-03-19,25.69,25.7461,25.62,25.67,382127,21.107206695585,21.1532991165902,21.0496938708014,21.0907744599326,465094.352444722,0.0,1.0
2019-03-20,25.64,25.75,25.48,25.615,32634,21.0661261064539,21.1565034025424,20.9346682212342,21.0455858118883,39719.4888026259,0.0,1.0
2019-03-21,25.68,25.68,25.45,25.59,103601,21.0989905777588,21.0989905777588,20.9100198677555,21.0250455173227,126094.83236627,0.0,1.0
2019-03-22,25.16,25.451,25.16,25.45,35859,20.6717524507948,20.9108414795381,20.6717524507948,20.9100198677555,43644.7002810984,0.0,1.0
2019-03-25,25.13,25.21,25.09,25.09,86258,20.6471040973161,20.712833039926,20.6142396260112,20.6142396260112,104986.323010876,0.0,1.0
2019-03-26,25.23,25.3,25.172,25.3,23079,20.7292652755784,20.7867781003621,20.6816117921863,20.7867781003621,28089.9087478031,0.0,1.0
2019-03-27,25.05,25.15,25.03,25.135,6245,20.5813751547063,20.6635363329686,20.5649429190538,20.6512121562293,7600.91339009618,0.0,1.0
2019-03-28,25.23,25.27,25.184,25.24,5849,20.7292652755784,20.7621297468834,20.6914711335778,20.7374813934047,7118.93393413493,0.0,1.0
2019-03-29,25.49,25.545,25.41,25.49,40173,20.9428843390604,20.9880729871047,20.8771553964506,20.9428843390604,48895.3552634643,0.0,1.0
2019-04-01,25.76,25.81,25.69,25.69,12093,21.1647195203686,21.2058001094998,21.107206695585,21.107206695585,14718.6302043928,0.0,1.0
2019-04-02,25.71,25.87,25.691,25.83,21625,21.1236389312375,21.2550968164572,21.1080283073677,21.2222323451522,26320.2165029351,0.0,1.0
2019-04-03,25.91,26.08,25.86,25.88,43998,21.2879612877621,21.427635290808,21.2468806986309,21.2633129342834,53550.8386449082,0.0,1.0
2019-04-04,26.02,26.085,25.94,25.94,20329,21.3783385838506,21.4317433497211,21.3126096412408,21.3126096412408,24742.8291925165,0.0,1.0
2019-04-05,26.23,26.27,26.213,26.217,2702,21.5508770582015,21.5837415295064,21.5369096578969,21.5401961050274,3288.65780304881,0.0,1.0
2019-04-08,26.24,26.273,26.1,26.1,15436,21.5590931760277,21.5862063648542,21.4440675264605,21.4440675264605,18787.4618237829,0.0,1.0
2019-04-09,26.18,26.26,26.16,26.23,52977,21.5097964690703,21.5755254116801,21.4933642334178,21.5508770582015,64479.3576728784,0.0,1.0
2019-04-10,26.24,26.317,26.24,26.25,10806,21.5590931760277,21.6223572832897,21.5590931760277,21.5673092938539,13152.1969725187,0.0,1.0
2019-04-11,26.04,26.14,25.935,26.14,160197,21.3947708195031,21.4769319977654,21.3085015823277,21.4769319977654,194978.946733905,0.0,1.0
2019-04-12,26.16,26.241,26.13,26.17,8333,21.4933642334178,21.5599147878103,21.4687158799392,21.5015803512441,10142.2596124374,0.0,1.0
2019-04-15,26.05,26.09,25.99,26.07,32748,21.4029869373293,21.4358514086342,21.3536902303719,21.4194191729818,39858.2404641905,0.0,1.0
2019-04-16,26.31,26.3299,26.16,26.21,40851,21.6166060008113,21.6329560752855,21.4933642334178,21.534444822549,49720.5625138221,0.0,1.0
2019-04-17,26.335,26.43,26.302,26.43,22652,21.6371462953769,21.7151994147261,21.6100331065503,21.7151994147261,27570.1985768548,0.0,1.0
2019-04-18,26.349,26.38,26.184,26.34,14728,21.6486488603336,21.6741188255949,21.5130829162008,21.64125435429,17925.7409782765,0.0,1.0
2019-04-22,26.18,26.23,26.08,26.08,27853,21.5097964690703,21.5508770582015,21.427635290808,21.427635290808,33900.4388557805,0.0,1.0
2019-04-23,26.28,26.35,26.22,26.25,12560,21.5919576473326,21.6494704721162,21.5426609403752,21.5673092938539,15287.0251688724,0.0,1.0
2019-04-24,26.08,26.23,26.046,26.23,14792,21.427635290808,21.5508770582015,21.3997004901988,21.5508770582015,18003.6366479268,0.0,1.0
2019-04-25,26.03,26.05,25.87,25.88,15073,21.3865547016769,21.4029869373293,21.2550968164572,21.2633129342834,18345.6473224851,0.0,1.0
2019-04-26,26.17,26.17,26.0,26.0535,204165,21.5015803512441,21.5015803512441,21.3619063481982,21.4058625785685,248493.271783664,0.0,1.0
2019-04-29,26.18,26.2,26.12,26.17,82713,21.5097964690703,21.5262287047228,21.4604997621129,21.5015803512441,100671.633184151,0.0,1.0
2019-04-30,26.1,26.16,25.997,26.06,30187,21.4440675264605,21.4933642334178,21.3594415128503,21.4112030551555,36741.19655834,0.0,1.0
2019-05-01,25.96,26.32,25.954,26.12,59978,21.3290418768932,21.6248221186375,21.3241122061975,21.4604997621129,73000.4136607189,0.0,1.0
2019-05-02,26.03,26.116,25.98,26.116,77243,21.3865547016769,21.4572133149824,21.3454741125457,21.4572133149824,94013.9876687267,0.0,1.0
2019-05-03,26.302,26.33,26.26,26.26,26540,21.6100331065503,21.6330382364638,21.5755254116801,21.5755254116801,32302.3605081109,0.0,1.0
2019-05-06,25.84,25.842,25.56,25.58,156252,21.2304484629785,21.2320916865437,21.000397163844,21.0168293994965,190177.408971867,0.0,1.0
2019-05-07,25.29,25.58,25.22,25.58,126544,20.7785619825358,21.0168293994965,20.7210491577522,21.0168293994965,154019.212816066,0.0,1.0
2019-05-08,25.32,25.47,25.31,25.35,22736,20.8032103360145,20.926452103408,20.7949942181883,20.8278586894932,27672.4366432709,0.0,1.0
2019-05-09,24.97,25.026,24.726,24.91,13518,20.5156462120965,20.5616564719234,20.3151729371365,20.4663495051391,16453.0259739504,0.0,1.0
2019-05-10,25.06,25.12,24.72,25.12,29158,20.5895912725325,20.6388879794899,20.3102432664407,20.6388879794899,35488.7802447438,0.0,1.0
2019-05-13,24.36,24.49,24.23,24.48,80191,20.0144630246964,20.1212725564374,19.9076534929554,20.1130564386112,97602.0569519942,0.0,1.0
2019-05-14,24.67,24.74,24.6,24.72,173989,20.2691626773096,20.3266755020932,20.211649852526,20.3102432664407,211765.463543546,0.0,1.0
2019-05-15,24.68,24.73,24.54,24.55,30416,20.2773787951358,20.3184593842669,20.1623531455686,20.1705692633948,37019.9170013075,0.0,1.0
2019-05-16,24.62,24.794,24.61,24.72,65312,20.2280820881784,20.3710425383548,20.2198659703522,20.3102432664407,79492.5308781364,0.0,1.0
2019-05-17,24.26,24.42,24.244,24.291,20708,19.9323018464341,20.0637597316538,19.9191560579122,19.9577718116954,25204.1176112269,0.0,1.0
2019-05-20,24.155,24.235,24.08,24.22,10027,19.8460326092587,19.9117615518686,19.784411725562,19.8994373751292,12204.0606184939,0.0,1.0
2019-05-21,24.38,24.4,24.27,24.28,9483,20.0308952603489,20.0473274960014,19.9405179642604,19.9487340820866,11541.9474264663,0.0,1.0
2019-05-22,24.24,24.33,24.24,24.29,165244,19.9158696107817,19.9898146712177,19.9158696107817,19.9569501999128,201121.750557734,0.0,1.0
2019-05-23,23.988,24.05,23.899,23.97,5110,19.7088234415607,19.7597633720833,19.6356999929072,19.6940344294735,6219.48237364154,0.0,1.0
2019-05-24,23.94,24.15,23.94,24.09,51304,19.6693860759948,19.8419245503456,19.6693860759948,19.7926278433882,62443.1161834258,0.0,1.0
2019-05-28,24.08,24.32,24.06,24.32,18615,19.784411725562,19.9815985533915,19.7679794899095,19.9815985533915,22656.6857896942,0.0,1.0
2019-05-29,24.28,24.28,24.07,24.12,9131,19.9487340820866,19.9487340820866,19.7761956077358,19.8172761968669,11113.5212433896,0.0,1.0
2019-05-30,24.38,24.43,24.36,24.36,32173,20.0308952603489,20.07197584948,20.0144630246964,20.0144630246964,39158.396557176,0.0,1.0
2019-05-31,24.44,24.469,24.27,24.27,23784,20.0801919673063,20.1040187090023,19.9405179642604,19.9405179642604,28947.9782337946,0.0,1.0
2019-06-03,24.58,24.63,24.486,24.63,7426,20.1952176168735,20.2362982060046,20.1179861093069,20.2362982060046,9038.33191911196,0.0,1.0
2019-06-04,24.62,24.62,24.4927,24.4999,4822,20.2280820881784,20.2280820881784,20.1234909082505,20.1294065130854,5868.95186021518,0.0,1.0
2019-06-05,24.4,24.58,24.34,24.55,1865864,20.0473274960014,20.1952176168735,19.998030789044,20.1705692633948,2270980.0899437,0.0,1.0
2019-06-06,24.43,24.477,24.374,24.425,34233,20.07197584948,20.1105916032633,20.0259655896532,20.0678677905669,41665.6634240453,0.0,1.0
2019-06-07,24.67,24.74,24.64,24.68,56541,20.2691626773096,20.3266755020932,20.2445143238309,20.2773787951358,68817.1727765296,0.0,1.0
2019-06-10,24.9093,24.9897,24.82,24.82,4571,20.4657743768913,20.5318319642141,20.392404444703,20.392404444703,5563.45478080537,0.0,1.0
2019-06-11,25.118,25.25,25.054,25.25,6317,20.6372447559247,20.7456975112309,20.5846616018368,20.7456975112309,7688.54601845276,0.0,1.0
2019-06-12,24.96,24.96,24.88,24.915,327948,20.5074300942702,20.5074300942702,20.4417011516604,20.4704575640522,399152.016726224,0.0,1.0
2019-06-13,24.84,24.98,24.81,24.88,52364,20.4088366803555,20.5238623299227,20.3841883268768,20.4417011516604,63733.263212009,0.0,1.0
2019-06-14,24.66,24.71,24.63,24.69,52645,20.2609465594833,20.3020271486145,20.2362982060046,20.285594912962,64075.2738865675,0.0,1.0
2019-06-17,24.706,24.77,24.706,24.71,44257,20.298740701484,20.3513238555719,20.298740701484,20.3020271486145,53866.0726830243,0.0,1.0
2019-06-18,25.21,25.25,24.82,24.94,115598,20.712833039926,20.7456975112309,20.392404444703,20.4909978586178,140696.619066187,0.0,1.0
2019-06-19,25.32,25.375,25.2001,25.21,54933,20.8032103360145,20.8483989840588,20.704699083278,20.712833039926,66860.0440765659,0.0,1.0
2019-06-20,25.65,25.7177,25.5601,25.661,103143,21.0743422242801,21.1299653419637,21.0004793250223,21.083379953889,125537.391480335,0.0,1.0
2019-06-21,25.498,25.548,25.46,25.46,16203,20.9494572333214,20.9905378224526,20.9182359855817,20.9182359855817,19720.9927397484,0.0,1.0
2019-06-24,25.41,25.54,25.39,25.5,131953,20.8771553964506,20.9839649281916,20.8607231607981,20.9511004568867,160602.614021355,0.0,1.0
2019-06-25,25.21,25.344,25.18,25.336,20015,20.712833039926,20.8229290187975,20.6881846864473,20.8163561245365,24360.6535632946,0.0,1.0
2019-06-26,25.44,25.51,25.31,25.31,41168,20.9018037499293,20.9593165747129,20.7949942181883,20.7949942181883,50106.3895025587,0.0,1.0
2019-06-27,25.585,25.61,25.501,25.522,1184011,21.0209374584096,21.0414777529752,20.9519220686693,20.9691759161044,1441083.27684887,0.0,1.0
2019-06-28,25.48,25.58,25.46,25.58,571086,20.9346682212342,21.0168293994965,20.9182359855817,21.0168293994965,695080.099967409,0.0,1.0
2019-07-01,25.84,26.08,25.78,26.08,214358,21.2304484629785,21.427635290808,21.1811517560211,21.427635290808,260899.374295314,0.0,1.0
2019-07-02,25.61,25.618,25.51,25.59,159551,21.2379160924707,21.2445503497429,21.1549878765689,21.2213304492904,192396.518199288,0.239089,1.0
2019-07-03,25.56,25.56,25.44,25.44,42248,21.1964519845198,21.1964519845198,21.0969381254376,21.0969381254376,50945.2657826245,0.0,1.0
2019-07-05,25.37,25.45,25.328,25.45,28253,21.0388883743062,21.1052309470277,21.0040585236274,21.1052309470277,34069.2244403639,0.0,1.0
2019-07-08,25.28,25.31,25.21,25.22,122829,20.9642529799946,20.9891314447651,20.9062032288632,20.9144960504534,148114.846875922,0.0,1.0
2019-07-09,25.17,25.2,25.08,25.12,33031,20.8730319425025,20.897910407273,20.7983965481908,20.8315678345515,39830.8339818659,0.0,1.0
2019-07-10,25.35,25.5,25.3,25.35,20460,21.0223027311259,21.1466950549787,20.9808386231749,21.0223027311259,24671.9403974743,0.0,1.0
2019-07-11,25.26,25.43,25.21,25.43,14549,20.9476673368142,21.0886453038474,20.9062032288632,21.0886453038474,17544.0889952519,0.0,1.0
2019-07-12,25.293,25.31,25.261,25.297,4431,20.9750336480618,20.9891314447651,20.9484966189732,20.9783507766979,5343.17536174042,0.0,1.0
2019-07-15,25.41,25.42,25.33,25.33,10837,21.072059660667,21.0803524822572,21.0057170879455,21.0057170879455,13067.9285477727,0.0,1.0
2019-07-16,25.38,25.49,25.38,25.45,22179,21.0471811958964,21.1384022333885,21.0471811958964,21.1052309470277,26744.8175012505,0.0,1.0
2019-07-17,25.25,25.387,25.25,25.31,9993,20.939374515224,21.0529861710096,20.939374515224,20.9891314447651,12050.1808598222,0.0,1.0
2019-07-18,25.37,25.37,25.283,25.321,3380,21.0388883743062,21.0388883743062,20.9667408264716,20.9982535485143,4075.81420056029,0.0,1.0
2019-07-19,25.27,25.44,25.26,25.43,105934,20.9559601584044,21.0969381254376,20.9476673368142,21.0886453038474,127741.805184069,0.0,1.0
2019-07-22,25.32,25.36,25.3,25.36,19515,20.9974242663553,21.0305955527161,20.9808386231749,21.0305955527161,23532.4006283828,0.0,1.0
2019-07-23,25.4,25.41,25.29,25.29,28956,21.0637668390768,21.072059660667,20.9725458015847,20.9725458015847,34916.9455595928,0.0,1.0
2019-07-24,25.39,25.41,25.26,25.26,10795,21.0554740174866,21.072059660667,20.9476673368142,20.9476673368142,13017.2823358131,0.0,1.0
2019-07-25,25.21,25.32,25.21,25.32,10270,20.9062032288632,20.9974242663553,20.9062032288632,20.9974242663553,12384.2046863178,0.0,1.0
2019-07-26,25.32,25.35,25.27,25.35,15176,20.9974242663553,21.0223027311259,20.9559601584044,21.0223027311259,18300.1645880778,0.0,1.0
2019-07-29,25.24,25.27,25.08,25.27,19748,20.9310816936338,20.9559601584044,20.7983965481908,20.9559601584044,23813.3665185398,0.0,1.0
2019-07-30,25.03,25.075,25.0,25.04,38320,20.7569324402399,20.7942501373957,20.7320539754693,20.76522526183,46208.63910221,0.0,1.0
2019-07-31,24.86,25.09,24.769,25.09,33535,20.6159544732067,20.806689369781,20.540489796736,20.806689369781,40438.5885253813,0.0,1.0
2019-08-01,24.42,25.03,24.38,24.92,56725,20.2510703232384,20.7569324402399,20.2178990368777,20.6657114027478,68402.5327002314,0.0,1.0
2019-08-02,24.35,24.48,24.295,24.425,9123,20.1930205721071,20.3008272527795,20.1474100533611,20.2552167340335,11001.0807549442,0.0,1.0
2019-08-05,23.61,23.86,23.54,23.76,120303,19.5793517744332,19.7866723141879,19.5213020233019,19.703744098286,145068.838985208,0.0,1.0
2019-08-06,23.86,23.98,23.81,23.98,118776,19.7866723141879,19.8861861732701,19.745208206237,19.8861861732701,143227.487421819,0.0,1.0
2019-08-07,24.06,24.06,23.71,23.71,22821,19.9525287459916,19.9525287459916,19.6622799903351,19.6622799903351,27518.9810269191,0.0,1.0
2019-08-08,24.25,24.25,24.09,24.09,13129,20.1100923562052,20.1100923562052,19.9774072107622,19.9774072107622,15831.7646861408,0.0,1.0
2019-08-09,24.03,24.16,23.98,24.16,9295,19.9276502812211,20.0354569618935,19.8861861732701,20.0354569618935,11208.4890515408,0.0,1.0
2019-08-12,23.85,23.89,23.804,23.83,14944,19.7783794925977,19.8115507789585,19.7402325132828,19.7617938494173,18020.4045601103,0.0,1.0
2019-08-13,23.993,24.132,23.95,23.95,9533,19.8969668413374,20.012237061441,19.8613077084996,19.8613077084996,11495.4842526453,0.0,1.0
2019-08-14,23.53,23.72,23.48,23.714,18265,19.5130092017117,19.6705728119253,19.4715450937608,19.6655971189712,22025.0728914892,0.0,1.0
2019-08-15,23.618,23.74,23.603,23.74,2922,19.5859860317053,19.6871584551056,19.5735467993201,19.6871584551056,3523.52931776248,0.0,1.0
2019-08-16,23.9,23.95,23.8019,23.8019,6634,19.8198436005486,19.8613077084996,19.7384910207489,19.7384910207489,7999.68976524171,0.0,1.0
2019-08-19,24.09,24.28,24.05,24.28,7905,19.9774072107622,20.1349708209758,19.9442359244015,20.1349708209758,9532.3406081151,0.0,1.0
2019-08-20,24.1,24.17,24.08,24.125,20995,19.9857000323524,20.0437497834837,19.969114389172,20.0064320863279,25317.0766688648,0.0,1.0
2019-08-21,24.28,24.28,24.16,24.24,30568,20.1349708209758,20.1349708209758,20.0354569618935,20.101799534615,36860.7954090907,0.0,1.0
2019-08-22,24.03,24.15,23.96,24.15,12216,19.9276502812211,20.0271641403033,19.8696005300898,20.0271641403033,14730.8125071137,0.0,1.0
2019-08-23,23.69,23.984,23.69,23.984,5958,19.6456943471547,19.8895033019062,19.6456943471547,19.8895033019062,7184.52692512963,0.0,1.0
2019-08-26,23.82,23.88,23.78,23.8,44200,19.7535010278271,19.8032579573683,19.7203297414664,19.7369153846468,53299.1087765577,0.0,1.0
2019-08-27,23.95,23.983,23.88,23.95,10152,19.8613077084996,19.8886740197472,19.8032579573683,19.8613077084996,12241.912947955,0.0,1.0
2019-08-28,24.09,24.09,23.916,23.96,1015661,19.9774072107622,19.9774072107622,19.8331121150929,19.8696005300898,1224747.19726487,0.0,1.0
2019-08-29,24.24,24.24,24.191,24.217,2892,20.101799534615,20.101799534615,20.0611647088231,20.0827260449576,3487.35345207703,0.0,1.0
2019-08-30,24.349,24.38,24.28,24.33,34194,20.1921912899481,20.2178990368777,20.1349708209758,20.1764349289267,41233.2517082716,0.0,1.0
2019-09-03,24.254,24.26,24.15,24.24,11400,20.1134094848413,20.1183851777954,20.0271641403033,20.101799534615,13746.8289604696,0.0,1.0
2019-09-04,24.58,24.585,24.5,24.585,65600,20.3837554686814,20.3879018794765,20.3174128959599,20.3879018794765,79104.5596321759,0.0,1.0
2019-09-05,24.8,24.85,24.79,24.83,83000,20.5661975436655,20.6076616516165,20.5579047220753,20.5910760084361,100086.561729735,0.0,1.0
2019-09-06,24.82,24.93,24.8,24.93,63000,20.5827831868459,20.674004224338,20.5661975436655,20.674004224338,75969.3179394373,0.0,1.0
2019-09-09,24.91,24.95,24.85,24.85,73430,20.6574185811576,20.6905898675184,20.6076616516165,20.6076616516165,88546.4605760774,0.0,1.0
2019-09-10,24.9,24.97,24.8,24.97,20814,20.6491257595674,20.7071755106987,20.5661975436655,20.7071755106987,25098.8156125627,0.0,1.0
2019-09-11,25.11,25.11,25.05,25.055,26270,20.8232750129614,20.8232750129614,20.7735180834202,20.7776644942153,31677.9997185557,0.0,1.0
2019-09-12,25.16,25.214,25.11,25.11,10870,20.8647391209123,20.9095203574993,20.8232750129614,20.8232750129614,13107.7220000267,0.0,1.0
2019-09-13,25.28,25.28,25.23,25.241,9800,20.9642529799946,20.9642529799946,20.9227888720436,20.9319109757928,11817.4494572458,0.0,1.0
2019-09-16,25.08,25.184,25.07,25.11,35900,20.7983965481908,20.8846418927287,20.7901037266006,20.8232750129614,43290.452603584,0.0,1.0
2019-09-17,25.11,25.136,25.005,25.08,9946,20.8232750129614,20.8448363490958,20.7362003862644,20.7983965481908,11993.5053369149,0.0,1.0
2019-09-18,25.02,25.15,24.91,25.15,45477,20.7486396186497,20.8564462993221,20.6574185811576,20.8564462993221,54838.9947925679,0.0,1.0
2019-09-19,25.03,25.14,25.011,25.105,22936,20.7569324402399,20.8481534777319,20.7411760792185,20.8191286021663,27657.6551787132,0.0,1.0
2019-09-20,25.04,25.15,24.97,25.149,17385,20.76522526183,20.8564462993221,20.7071755106987,20.8556170171631,20963.9141647162,0.0,1.0
2019-09-23,25.06,25.15,24.85,24.85,76114,20.7818109050104,20.8564462993221,20.6076616516165,20.6076616516165,91782.9946927354,0.0,1.0
2019-09-24,24.84,25.01,24.806,25.01,36500,20.5993688300263,20.7403467970595,20.5711732366197,20.7403467970595,44013.969917293,0.0,1.0
2019-09-25,24.85,24.87,24.63,24.65,13654,20.6076616516165,20.6242472947969,20.4252195766323,20.4418052198127,16464.8423356361,0.0,1.0
2019-09-26,24.85,24.859,24.79,24.806,39200,20.6076616516165,20.6151251910476,20.5579047220753,20.5711732366197,47269.7978289831,0.0,1.0
2019-09-27,24.52,24.86,24.46,24.86,6229,20.3339985391403,20.6159544732067,20.2842416095992,20.6159544732067,7511.31557848816,0.0,1.0
2019-09-30,24.62,24.78,24.62,24.735,118683,20.4169267550422,20.5496119004852,20.4169267550422,20.5122942033293,143115.342238194,0.0,1.0
2019-10-01,24.56,24.62,24.554,24.62,4500,20.367169825501,20.4169267550422,20.3621941325469,20.4169267550422,5426.37985281695,0.0,1.0
2019-10-02,24.32,24.41,24.28,24.41,6560,20.1681421073365,20.2427775016482,20.1349708209758,20.2427775016482,7910.4559632176,0.0,1.0
2019-10-03,24.56,24.56,24.355,24.46,7952,20.367169825501,20.367169825501,20.1971669829022,20.2842416095992,9589.01613102231,0.0,1.0
2019-10-04,24.64,24.645,24.5,24.5,4780,20.4335123982225,20.4376588090176,20.3174128959599,20.3174128959599,5764.02126588112,0.0,1.0
2019-10-07,24.482,24.625,24.45,24.54,41900,20.3024858170976,20.4210731658373,20.275948788009,20.3505841823207,50525.6257406732,0.0,1.0
2019-10-08,24.29,24.459,24.29,24.38,10700,20.143263642566,20.2834123274401,20.143263642566,20.2178990368777,12902.7254278092,0.0,1.0
2019-10-09,24.481,24.555,24.481,24.507,8100,20.3016565349386,20.3630234147059,20.3016565349386,20.323217871073,9767.48373507048,0.0,1.0
2019-10-10,24.65,24.715,24.47,24.47,22656,20.4418052198127,20.4957085601489,20.2925344311893,20.2925344311893,27320.0137656491,0.0,1.0
2019-10-11,24.94,25.087,24.94,25.02,27586,20.6822970459282,20.8042015233039,20.6822970459282,20.7486396186497,33264.9143599573,0.0,1.0
2019-10-14,24.887,24.952,24.887,24.952,2818,20.6383450915002,20.6922484318364,20.6383450915002,20.6922484318364,3398.11965005292,0.0,1.0
2019-10-15,25.18,25.18,24.94,24.94,14595,20.8813247640927,20.8813247640927,20.6822970459282,20.6822970459282,17599.5586559696,0.0,1.0
2019-10-16,25.25,25.26,25.01,25.01,77604,20.939374515224,20.9476673368142,20.7403467970595,20.7403467970595,93579.7293551124,0.0,1.0
2019-10-17,25.24,25.31,25.23,25.29,17910,20.9310816936338,20.9891314447651,20.9227888720436,20.9725458015847,21596.9918142114,0.0,1.0
2019-10-18,25.1,25.22,25.06,25.13,15885,20.8149821913712,20.9144960504534,20.7818109050104,20.8398606561417,19155.1208804438,0.0,1.0
2019-10-21,25.32,25.32,25.06,25.06,4473,20.9974242663553,20.9974242663553,20.7818109050104,20.7818109050104,5393.82157370004,0.0,1.0
2019-10-22,25.3,25.37,25.24,25.37,13771,20.9808386231749,21.0388883743062,20.9310816936338,21.0388883743062,16605.9282118094,0.0,1.0
2019-10-23,25.28,25.29,25.14,25.14,14045,20.9642529799946,20.9725458015847,20.8481534777319,20.8481534777319,16936.3344517364,0.0,1.0
2019-10-24,25.31,25.35,25.275,25.33,7910,20.9891314447651,21.0223027311259,20.9601065691995,21.0057170879455,9538.36991906268,0.0,1.0
2019-10-25,25.45,25.45,25.23,25.23,25185,21.1052309470277,21.1052309470277,20.9227888720436,20.9227888720436,30369.6392429322,0.0,1.0
2019-10-28,25.59,25.63,25.46,25.46,28612,21.2213304492904,21.2545017356511,21.1135237686179,21.1135237686179,34502.1289663996,0.0,1.0
2019-10-29,25.44,25.49,25.407,25.41,16352,21.0969381254376,21.1384022333885,21.0695718141899,21.072059660667,19718.2585229472,0.0,1.0
2019-10-30,25.51,25.51,25.36,25.37,61741,21.1549878765689,21.1549878765689,21.0305955527161,21.0388883743062,74451.1374428379,0.0,1.0
2019-10-31,25.37,25.41,25.31,25.41,7300,21.0388883743062,21.072059660667,20.9891314447651,21.072059660667,8802.79398345861,0.0,1.0
2019-11-01,25.7,25.72,25.6,25.6,96890,21.3125514867824,21.3291371299628,21.2296232708806,21.2296232708806,116835.987542097,0.0,1.0
2019-11-04,25.99,26.025,25.945,25.95,8609,21.5530433128979,21.5820681884635,21.515725615742,21.5198720265371,10381.2675895336,0.0,1.0
2019-11-05,26.09,26.14,26.001,26.09,11800,21.6359715287998,21.6774356367507,21.5621654166471,21.6359715287998,14229.1738362755,0.0,1.0
2019-11-06,26.04,26.12,26.01,26.06,14283,21.5945074208488,21.6608499935703,21.5696289560783,21.6110930640292,17223.329652841,0.0,1.0
2019-11-07,26.24,26.32,26.21,26.258,13800,21.7603638526526,21.8267064253741,21.735485387882,21.7752909315149,16640.8982153053,0.0,1.0
2019-11-08,26.06,26.09,26.01,26.01,8334,21.6110930640292,21.6359715287998,21.5696289560783,21.5696289560783,10049.655487417,0.0,1.0
2019-11-11,25.905,25.97,25.87,25.87,57800,21.4825543293813,21.5364576697175,21.4535294538156,21.4535294538156,69698.8345539598,0.0,1.0
2019-11-12,25.77,25.89,25.75,25.86,21000,21.3706012379137,21.470115096996,21.3540155947334,21.4452366322254,25323.1059798125,0.0,1.0
2019-11-13,25.63,25.71,25.618,25.618,13700,21.2545017356511,21.3208443083726,21.2445503497429,21.2445503497429,16520.3119963538,0.0,1.0
2019-11-14,25.69,25.73,25.61,25.7,577752,21.3042586651922,21.337429951553,21.2379160924707,21.3125514867824,696689.2917166,0.0,1.0
2019-11-15,25.801,25.848,25.741,25.741,5500,21.3963089848433,21.4352852463172,21.3465520553022,21.3465520553022,6632.24204233183,0.0,1.0
2019-11-18,25.84,25.9,25.795,25.9,10227,21.4286509890451,21.4784079185862,21.3913332918892,21.4784079185862,12332.3526121686,0.0,1.0
2019-11-19,25.84,26.1,25.84,26.1,11215,21.4286509890451,21.6442643503899,21.4286509890451,21.6442643503899,13523.7444554093,0.0,1.0
2019-11-20,25.745,25.88,25.71,25.85,47254,21.3498691839383,21.4618222754058,21.3208443083726,21.4369438106352,56981.8119033359,0.0,1.0
2019-11-21,25.71,25.72,25.623,25.72,13150,21.3208443083726,21.3291371299628,21.248696760538,21.3291371299628,15857.0877921206,0.0,1.0
2019-11-22,25.738,25.81,25.699,25.81,9603,21.3440642088251,21.4037725242745,21.3117222046234,21.4037725242745,11579.8946059114,0.0,1.0
2019-11-25,26.01,26.01,25.945,25.978,6300,21.5696289560783,21.5696289560783,21.515725615742,21.5430919269897,7596.93179394371,0.0,1.0
2019-11-26,25.91,25.91,25.77,25.81,20786,21.4867007401764,21.4867007401764,21.3706012379137,21.4037725242745,25065.0514712562,0.0,1.0
2019-11-27,25.97,25.97,25.879,25.879,8767,21.5364576697175,21.5364576697175,21.4609929932468,21.4609929932468,10571.7938154769,0.0,1.0
2019-11-29,25.62,25.64,25.585,25.6,2100,21.2462089140609,21.2627945572413,21.2171840384953,21.2296232708806,2532.31059798124,0.0,1.0
2019-12-02,25.48,25.59,25.43,25.55,10716,21.1301094117983,21.2213304492904,21.0886453038474,21.1881591629296,12922.0192228414,0.0,1.0
2019-12-03,25.39,25.44,25.28,25.28,9457,21.0554740174866,21.0969381254376,20.9642529799946,20.9642529799946,11403.8387262422,0.0,1.0
2019-12-04,25.57,25.63,25.56,25.56,6700,21.20474480611,21.2545017356511,21.1964519845198,21.1964519845198,8079.27666974967,0.0,1.0
2019-12-05,25.71,25.71,25.64,25.64,5000,21.3208443083726,21.3208443083726,21.2627945572413,21.2627945572413,6029.31094757439,0.0,1.0
2019-12-06,25.82,25.87,25.77,25.87,13980,21.4120653458647,21.4535294538156,21.3706012379137,21.4535294538156,16857.953409418,0.0,1.0
2019-12-09,25.68,25.82,25.68,25.72,11723,21.2959658436021,21.4120653458647,21.2959658436021,21.3291371299628,14136.3224476829,0.0,1.0
2019-12-10,25.76,25.85,25.76,25.77,68300,21.3623084163236,21.4369438106352,21.3623084163236,21.3706012379137,82360.3875438659,0.0,1.0
2019-12-11,26.07,26.1,25.86,25.86,12998,21.6193858856194,21.6442643503899,21.4452366322254,21.4452366322254,15673.7967393143,0.0,1.0
2019-12-12,26.433,26.46,26.08,26.08,121831,21.9204153093432,21.9428059276367,21.6276787072096,21.6276787072096,146911.396410787,0.0,1.0
2019-12-13,26.39,26.58,26.39,26.45,8207,21.8847561765054,22.042319786719,21.8847561765054,21.9345131060465,9896.51098934858,0.0,1.0
2019-12-16,26.6,26.67,26.58,26.64,45900,22.0589054298993,22.1169551810306,22.042319786719,22.0920767162601,55349.0744987329,0.0,1.0
2019-12-17,26.79,26.83,26.75,26.78,11500,22.2164690401129,22.2496403264736,22.1832977537521,22.2081762185227,13867.4151794211,0.0,1.0
2019-12-18,26.98,26.98,26.89,26.97,17582,22.3740326503265,22.3740326503265,22.2993972560148,22.3657398287363,21201.4690160505,0.0,1.0
2019-12-19,26.93,26.96,26.9,26.93,13214,22.3325685423755,22.3574470071461,22.307690077605,22.3325685423755,15934.2629722496,0.0,1.0
2019-12-20,26.95,27.02,26.92,26.92,9152,22.3491541855559,22.4072039366872,22.3242757207853,22.3242757207853,11036.0507584401,0.0,1.0
2019-12-23,27.07,27.07,26.998,27.012,20823,22.4486680446382,22.4486680446382,22.3889597291888,22.4005696794151,25109.6683722682,0.0,1.0
2019-12-24,26.41,26.59,26.41,26.48,5461,22.3702768314283,22.5227436935887,22.3702768314283,22.4295695000462,6447.17144480646,0.565471,1.0
2019-12-26,26.575,26.575,26.515,26.515,5657,22.510038121742,22.510038121742,22.4592158343552,22.4592158343552,6678.56598851313,0.0,1.0
2019-12-27,26.65,26.77,26.593,26.77,27111,22.5735659809755,22.6752105557491,22.525284807958,22.6752105557491,32006.823849139,0.0,1.0
2019-12-30,26.44,26.64,26.44,26.64,43555,22.3956879751217,22.5650955997444,22.3956879751217,22.5650955997444,51420.353832365,0.0,1.0
2019-12-31,26.48,26.5,26.37,26.37,4809,22.4295695000462,22.4465102625085,22.3363953065037,22.3363953065037,5677.43041165983,0.0,1.0
2020-01-02,27.07,27.07,26.76,26.76,72628,22.9293219926832,22.9293219926832,22.666740174518,22.666740174518,85743.484287384,0.0,1.0
2020-01-03,26.68,26.84,26.65,26.75,27976,22.5989771246689,22.7345032243671,22.5735659809755,22.6582697932869,33028.0293609057,0.0,1.0
2020-01-06,26.51,26.55,26.39,26.39,121687,22.4549806437396,22.4888621686642,22.353336068966,22.353336068966,143661.774694042,0.0,1.0
2020-01-07,26.59,26.604,26.5,26.51,26434,22.5227436935887,22.5346022273123,22.4465102625085,22.4549806437396,31207.5682058257,0.0,1.0
2020-01-08,26.62,26.74,26.55,26.562,5200,22.5481548372821,22.6497994120557,22.4888621686642,22.4990266261415,6139.03891466648,0.0,1.0
2020-01-09,26.83,26.83,26.73,26.825,123200,22.7260328431359,22.7260328431359,22.6413290308246,22.7217976525204,145447.998901329,0.0,1.0
2020-01-10,26.91,27.0,26.91,26.94,13300,22.793795892985,22.8700293240652,22.793795892985,22.8192070366784,15701.7726086662,0.0,1.0
2020-01-13,27.38,27.38,27.07,27.07,105476,23.1919038108484,23.1919038108484,22.9293219926832,22.9293219926832,124523.320877569,0.0,1.0
2020-01-14,27.23,27.23,27.11,27.15,100790,23.0648480923814,23.0648480923814,22.9632035176077,22.9970850425323,118991.102347929,0.0,1.0
2020-01-15,27.0,27.12,26.97,27.08,90100,22.8700293240652,22.9716738988389,22.8446181803718,22.9377923739143,106370.655040664,0.0,1.0
2020-01-16,27.21,27.28,27.156,27.28,9035,23.0479073299191,23.107199998537,23.002167271271,23.107199998537,10666.580114233,0.0,1.0
2020-01-17,27.378,27.38,27.256,27.38,29219,23.1902097346022,23.1919038108484,23.0868710835823,23.1919038108484,34495.4957783922,0.0,1.0
2020-01-21,26.76,27.0,26.76,26.79,74211,22.666740174518,22.8700293240652,22.666740174518,22.6921513182114,87612.3494031373,0.0,1.0
2020-01-22,26.96,27.05,26.9,27.0,115100,22.8361477991407,22.9123812302209,22.7853255117539,22.8700293240652,135885.265207329,0.0,1.0
2020-01-23,26.75,26.76,26.442,26.62,38500,22.6582697932869,22.666740174518,22.3973820513679,22.5481548372821,45452.4996566652,0.0,1.0
2020-01-24,26.53,26.74,26.413,26.66,17591,22.4719214062019,22.6497994120557,22.3728179457976,22.5820363622066,20767.6602976727,0.0,1.0
2020-01-27,25.74,25.84,25.37,25.64,18774,21.8027612889422,21.8874651012536,21.4893571833902,21.7180574766308,22164.2916507593,0.0,1.0
2020-01-28,25.965,26.0,25.707,25.82,93826,21.9933448666427,22.0229912009517,21.7748090308795,21.8705243387913,110769.512539903,0.0,1.0
2020-01-29,26.02,26.16,26.0,26.14,34723,22.039931963414,22.1585173006499,22.0229912009517,22.1415765381876,40993.4323526854,0.0,1.0
2020-01-30,25.75,25.7604,25.5025,25.51,9601,21.8112316701733,21.8200408666537,21.6015897347027,21.6079425206261,11334.7908884063,0.0,1.0
2020-01-31,25.28,25.53,25.2,25.44,57607,21.41312375231,21.6248832830884,21.3453607024609,21.5486498520081,68009.9259148445,0.0,1.0
2020-02-03,25.495,25.6,25.49,25.498,34500,21.5952369487794,21.6841759517063,21.5910017581638,21.5977780631487,40730.1620299987,0.0,1.0
2020-02-04,26.09,26.22,26.02,26.02,239382,22.0992246320319,22.2093395880367,22.039931963414,22.039931963414,282610.656436672,0.0,1.0
2020-02-05,26.25,26.45,26.16,26.45,52491,22.2347507317301,22.4041583563528,22.1585173006499,22.4041583563528,61970.0560903381,0.0,1.0
2020-02-06,26.27,26.5,26.255,26.5,6759,22.2516914941924,22.4465102625085,22.2389859223457,22.4465102625085,7979.57000465974,0.0,1.0
2020-02-07,26.0,26.13,25.99,26.09,64800,22.0229912009517,22.1331061569565,22.0145208197206,22.0992246320319,76501.8695519977,0.0,1.0
2020-02-10,26.13,26.15,26.0,26.0,10878,22.1331061569565,22.1500469194187,22.0229912009517,22.0229912009517,12842.3971757196,0.0,1.0
2020-02-11,26.39,26.52,26.387,26.44,12813,22.353336068966,22.4634510249708,22.3507949545967,22.3956879751217,15126.8280026195,0.0,1.0
2020-02-12,26.81,26.81,26.59,26.59,3100,22.7090920806737,22.7090920806737,22.5227436935887,22.5227436935887,3659.81166066655,0.0,1.0
2020-02-13,26.4,26.588,26.4,26.53,214044,22.3618064501971,22.5210496173425,22.3618064501971,22.4719214062019,252697.008740552,0.0,1.0
2020-02-14,26.4,26.6,26.37,26.6,18608,22.3618064501971,22.5312140748198,22.3363953065037,22.5312140748198,21968.3146392527,0.0,1.0
2020-02-18,26.36,26.37,26.29,26.29,9542,22.3279249252726,22.3363953065037,22.2686322566546,22.2686322566546,11265.136408413,0.0,1.0
2020-02-19,26.5,26.61,26.5,26.61,15907,22.4465102625085,22.539684456051,22.4465102625085,22.539684456051,18779.5561568461,0.0,1.0
2020-02-20,26.29,26.45,26.19,26.45,172861,22.2686322566546,22.4041583563528,22.1839284443433,22.4041583563528,204077.001120801,0.0,1.0
2020-02-21,26.16,26.23,26.13,26.22,80139,22.1585173006499,22.2178099692678,22.1331061569565,22.2093395880367,94610.853765857,0.0,1.0
2020-02-24,25.29,25.391,25.235,25.26,30800,21.4215941335411,21.5071449839756,21.3750070367699,21.3961829898477,36361.9997253322,0.0,1.0
2020-02-25,25.12,25.55,25.083,25.51,127981,21.2775976526118,21.6418240455506,21.2462572420566,21.6079425206261,151092.372949602,0.0,1.0
2020-02-26,25.26,25.53,25.2,25.4,23958,21.3961829898477,21.6248832830884,21.3453607024609,21.5147683270836,28284.4412149191,0.0,1.0
2020-02-27,24.66,25.116,24.66,25.03,83587,20.8879601159796,21.2742095001194,20.8879601159796,21.2013642215316,98681.5088000436,0.0,1.0
2020-02-28,24.63,24.64,23.93,24.1,106141,20.8625489722862,20.8710193535173,20.2696222861067,20.413618767036,125308.409508003,0.0,1.0
2020-03-02,24.95,24.95,24.4,24.62,65057,21.1336011716825,21.1336011716825,20.6677302039701,20.854078591055,76805.279744511,0.0,1.0
2020-03-03,24.79,25.26,24.755,25.09,31421,20.9980750719843,21.3961829898477,20.9684287376754,21.2521865089184,37095.1426418723,0.0,1.0
2020-03-04,25.32,25.32,25.114,25.25,31543,21.4470052772345,21.4470052772345,21.2725154238731,21.3877126086166,37239.1739394856,0.0,1.0
2020-03-05,24.89,25.26,24.83,25.19,31014,21.0827788842957,21.3961829898477,21.0319565969089,21.3368903212298,36614.6447883589,0.0,1.0
2020-03-06,24.47,24.55,24.27,24.55,19173,20.727022872588,20.7947859224371,20.5576152479653,20.7947859224371,22635.3448290193,0.0,1.0
2020-03-09,23.0,23.34,22.62,22.98,325020,19.4818768316111,19.7698697934697,19.160002344828,19.4649360691489,383713.543854789,0.0,1.0
2020-03-10,23.97,23.98,23.345,23.627,30826,20.3035038110313,20.3119741922624,19.7741049840853,20.0129697348033,36392.6949199055,0.0,1.0
2020-03-11,22.98,23.48,22.81,23.48,175737,19.4649360691489,19.8884551307056,19.3209395882196,19.8884551307056,207472.361874373,0.0,1.0
2020-03-12,20.53,21.41,20.145,21.33,474428,17.3896926675207,18.1350862158606,17.063582990122,18.0673231660115,560102.298886037,0.0,1.0
2020-03-13,21.98,22.31,21.2,22.17,117139,18.6178979460353,18.8974205266628,17.9572082100068,18.7788351894269,138292.476812523,0.0,1.0
2020-03-16,19.67,20.65,19.577,19.86,254058,16.6612398816431,17.4913372422943,16.5824653361935,16.8221771250347,299936.913188911,0.0,1.0
2020-03-17,20.98,21.0,19.96,20.21,106574,17.7708598229218,17.7878005853841,16.906880937346,17.1186404681244,125819.60255609,0.0,1.0
2020-03-18,19.59,20.133,18.03,19.39,57355,16.593476831794,17.0534185326446,15.2720973597369,16.4240692071713,67712.4186443646,0.0,1.0
2020-03-19,20.03,20.03,19.33,19.48,22154,16.966173605964,16.966173605964,16.3732469197845,16.5003026382515,26154.6669452925,0.0,1.0
2020-03-20,19.84,20.54,19.73,20.32,40014,16.8052363625724,17.3981630487519,16.7120621690299,17.2118146616669,47239.9044483585,0.0,1.0
2020-03-23,19.54,19.72,19.14,19.6,309615,16.5511249256383,16.7035917877988,16.2123096763929,16.6019472130251,365526.641070089,0.0,1.0
2020-03-24,20.6,20.67,20.37,20.56,92088,17.4489853361387,17.5082780047566,17.2541665678226,17.4151038112141,108717.656841116,0.0,1.0
2020-03-25,21.37,21.585,20.89,21.22,32449,18.1012046909361,18.2833178874055,17.6946263918416,17.9741489724691,38308.7834119254,0.0,1.0
2020-03-26,21.95,21.95,21.5,21.51,45500,18.5924868023419,18.5924868023419,18.2113196469408,18.219790028172,53716.5905033318,0.0,1.0
2020-03-27,20.88,21.13,20.87,21.07,15348,17.6861560106105,17.8979155413888,17.6776856293793,17.847093254002,18119.6094735194,0.0,1.0
2020-03-30,21.35,21.37,21.01,21.15,120617,18.0842639284738,18.1012046909361,17.7962709666152,17.9148563038511,142398.549378909,0.0,1.0
2020-03-31,21.33,21.6,21.2,21.2,19395,18.0673231660115,18.2960234592522,17.9572082100068,17.9572082100068,22897.4345672993,0.0,1.0
2020-04-01,20.73,20.96,20.69,20.907,12300,17.5591002921434,17.7539190604595,17.5252187672189,17.7090260399345,14521.1882019996,0.0,1.0
2020-04-02,21.26,21.32,21.01,21.11,23832,18.0080304973936,18.0588527847804,17.7962709666152,17.8809747789266,28135.6875796791,0.0,1.0
2020-04-03,20.955,21.22,20.855,21.2,59000,17.749683869844,17.9741489724691,17.6649800575326,17.9572082100068,69654.4799933311,0.0,1.0
2020-04-06,21.915,21.98,21.65,21.65,65400,18.562840468033,18.6178979460353,18.3383753654079,18.3383753654079,77210.2201959974,0.0,1.0
2020-04-07,22.06,22.67,22.01,22.53,12423,18.6856609958844,19.2023542509837,18.6433090897287,19.0837689137478,14666.4000840196,0.0,1.0
2020-04-08,22.21,22.23,21.97,22.04,32514,18.8127167143514,18.8296574768137,18.6094275648042,18.6687202334221,38385.5213983589,0.0,1.0
2020-04-09,22.08,22.48,22.066,22.48,14740,18.7026017583467,19.0414170075921,18.6907432246231,19.0414170075921,17401.8141542661,0.0,1.0
2020-04-13,22.14,22.19,21.976,22.05,14248,18.7534240457335,18.7957759518892,18.6145097935429,18.6771906146533,16820.9666261861,0.0,1.0
2020-04-14,22.64,22.77,22.518,22.732,71900,19.1769431072903,19.287058063295,19.0736044562704,19.2548706146167,84884.0188393306,0.0,1.0
2020-04-15,22.16,22.277,22.1,22.23,46671,18.7703648081958,18.8694682686001,18.719542520809,18.8296574768137,55099.0548435382,0.0,1.0
2020-04-16,22.36,22.64,22.31,22.64,15662,18.9397724328185,19.1769431072903,18.8974205266628,19.1769431072903,18490.3129772127,0.0,1.0
2020-04-17,22.77,22.92,22.633,22.92,10460,19.287058063295,19.4141137817621,19.1710138404285,19.4141137817621,12348.912893733,0.0,1.0
2020-04-20,22.54,22.758,22.46,22.46,104938,19.0922392949789,19.2768936058177,19.0244762451298,19.0244762451298,123888.166466783,0.0,1.0
2020-04-21,22.02,22.1,21.935,22.041,40600,18.6517794709599,18.719542520809,18.5797812304952,18.6695672715453,47931.7269106651,0.0,1.0
2020-04-22,22.495,22.63,22.49,22.573,98900,19.0541225794388,19.1684727260591,19.0498873888232,19.1201915530417,116759.79781933,0.0,1.0
2020-04-23,22.45,22.785,22.45,22.72,15682,19.0160058638987,19.2997636351417,19.0160058638987,19.2447061571393,18513.9246653461,0.0,1.0
2020-04-24,22.44,22.48,22.32,22.419,95200,19.0075354826676,19.0414170075921,18.9058909078939,18.9897476820822,112391.635514663,0.0,1.0
2020-04-27,22.94,22.94,22.68,22.68,55989,19.4310545442243,19.4310545442243,19.2108246322148,19.2108246322148,66099.740344858,0.0,1.0
2020-04-28,22.91,23.08,22.872,23.08,60941,19.4056434005309,19.5496398814602,19.3734559518526,19.5496398814602,71945.9943266712,0.0,1.0
2020-04-29,23.41,23.44,23.21,23.27,18908,19.8291624620877,19.8545736057811,19.659754837465,19.7105771248518,22322.4899612526,0.0,1.0
2020-04-30,22.88,23.32,22.82,23.31,16900,19.3802322568375,19.7529290310075,19.3294099694507,19.7444586497763,19951.8764726661,0.0,1.0
2020-05-01,22.19,22.442,22.17,22.425,12100,18.7957759518892,19.0092295589138,18.7788351894269,18.9948299108209,14285.0713206662,0.0,1.0
2020-05-04,22.51,22.53,22.31,22.53,174467,19.0668281512855,19.0837689137478,18.8974205266628,19.0837689137478,205973.019677907,0.0,1.0
2020-05-05,22.61,22.76,22.53,22.57,46826,19.1515319635969,19.2785876820639,19.0837689137478,19.1176504386723,55282.0454265715,0.0,1.0
2020-05-06,22.61,22.68,22.585,22.62,8899,19.1515319635969,19.2108246322148,19.130356010519,19.160002344828,10506.0206349263,0.0,1.0
2020-05-07,22.79,22.95,22.65,22.95,30954,19.3039988257573,19.4395249254555,19.1854134885214,19.4395249254555,36543.8097239589,0.0,1.0
2020-05-08,23.17,23.17,22.9,22.9,16896,19.6258733125404,19.6258733125404,19.3971730192998,19.3971730192998,19947.1541350394,0.0,1.0
2020-05-11,23.09,23.15,23.02,23.08,32200,19.5581102626914,19.6089325500782,19.4988175940734,19.5496398814602,38014.8178946654,0.0,1.0
2020-05-12,23.04,23.39,23.01,23.21,198671,19.5157583565357,19.8122216996254,19.4903472128423,19.659754837465,234547.884656866,0.0,1.0
2020-05-13,22.99,23.3,22.81,23.24,54265,19.47340645038,19.7359882685452,19.3209395882196,19.6851659811584,64064.4128277647,0.0,1.0
2020-05-14,22.99,23.02,22.535,22.535,41635,19.47340645038,19.4988175940734,19.0880041043633,19.0880041043633,49153.6317715651,0.0,1.0
2020-05-15,22.71,22.76,22.6,22.6,18973,19.2362357759082,19.2785876820639,19.1430615823657,19.1430615823657,22399.227947686,0.0,1.0
2020-05-18,23.57,23.62,23.31,23.31,54000,19.9646885617858,20.0070404679415,19.7444586497763,19.7444586497763,63751.5579599982,0.0,1.0
2020-05-19,23.32,23.56,23.306,23.5,130221,19.7529290310075,19.9562181805547,19.7410704972839,19.9053958931679,153736.882020535,0.0,1.0
2020-05-20,23.59,23.715,23.5,23.669,13500,19.9816293242481,20.0875090896373,19.9053958931679,20.0485453359741,15937.8894899995,0.0,1.0
2020-05-21,23.3,23.48,23.26,23.48,6069,19.7359882685452,19.8884551307056,19.7021067436207,19.8884551307056,7164.96676405978,0.0,1.0
2020-05-22,22.85,23.08,22.81,23.08,41285,19.3548211131441,19.5496398814602,19.3209395882196,19.5496398814602,48740.4272292318,0.0,1.0
2020-05-26,23.26,23.51,23.23,23.43,23944,19.7021067436207,19.913866274399,19.6766955999272,19.8461032245499,28267.9130332257,0.0,1.0
2020-05-27,23.28,23.37,23.13,23.13,75240,19.7190475060829,19.7952809371631,19.5919917876159,19.5919917876159,88827.1707575974,0.0,1.0
2020-05-28,23.21,23.495,23.19,23.48,75580,19.659754837465,19.9011607025523,19.6428140750027,19.8884551307056,89228.5694558638,0.0,1.0
2020-05-29,23.6,23.6,23.28,23.28,10073,19.9900997054793,19.9900997054793,19.7190475060829,19.7190475060829,11892.0267283529,0.0,1.0
2020-06-01,24.046,24.046,23.78,23.81,5489,20.3678787083879,20.3678787083879,20.1425665676397,20.1679777113331,6480.22780819313,0.0,1.0
2020-06-02,24.54,24.54,24.26,24.32,41943,20.786315541206,20.786315541206,20.5491448667342,20.599967154121,49517.2517688184,0.0,1.0
2020-06-03,24.98,25.03,24.839,24.86,20383,21.1590123153759,21.2013642215316,21.0395799400169,21.0573677406023,24063.8519610859,0.0,1.0
2020-06-04,24.73,24.83,24.61,24.82,13529,20.9472527845975,21.0319565969089,20.8456082098239,21.0234862156778,15972.1264377929,0.0,1.0
2020-06-05,25.14,25.32,25.1,25.25,172344,21.2945384150741,21.4470052772345,21.2606568901495,21.3877126086166,203466.638982554,0.0,1.0
2020-06-08,25.24,25.24,25.01,25.08,6474,21.3792422273854,21.3792422273854,21.1844234590693,21.2437161276873,7643.10344875978,0.0,1.0
2020-06-09,25.12,25.12,24.921,24.921,16500,21.2775976526118,21.2775976526118,21.1090370661122,21.1090370661122,19479.6427099994,0.0,1.0
2020-06-10,25.27,25.31,25.03,25.22,69457,21.4046533710788,21.4385348960034,21.2013642215316,21.3623014649232,81999.8511338443,0.0,1.0
2020-06-11,24.09,24.65,24.09,24.65,24503,20.4051483858049,20.8794897347485,20.4051483858049,20.8794897347485,28927.8597165524,0.0,1.0
2020-06-12,24.69,24.83,24.306,24.83,11948,20.913371259673,21.0319565969089,20.5881086203974,21.0319565969089,14105.6224908529,0.0,1.0
2020-06-15,24.4,24.52,24.07,24.49,13600,20.6677302039701,20.7693747787437,20.3882076233426,20.7439636350503,16055.9479306662,0.0,1.0
2020-06-16,24.58,25.07,24.525,25.07,50870,20.8201970661305,21.2352457464561,20.7736099693593,21.2352457464561,60056.3287671315,0.0,1.0
2020-06-17,24.84,24.94,24.77,24.81,112793,21.04042697814,21.1251307904514,20.9811343095221,21.0150158344466,133161.656981149,0.0,1.0
2020-06-18,24.95,25.03,24.9,24.96,17924,21.1336011716825,21.2013642215316,21.0912492655268,21.1420715529136,21160.7949050927,0.0,1.0
2020-06-19,24.94,25.34,24.88,25.34,16713,21.1251307904514,21.4639460396968,21.0743085030646,21.4639460396968,19731.1071886194,0.0,1.0
2020-06-22,25.161,25.23,25.09,25.12,12196,21.3123262156595,21.3707718461543,21.2521865089184,21.2775976526118,14398.4074237062,0.0,1.0
2020-06-23,25.34,25.48,25.3,25.383,11282,21.4639460396968,21.5825313769327,21.4300645147722,21.5003686789907,13319.3532760129,0.0,1.0
2020-06-24,25.09,25.75,25.0,25.75,11034,21.2521865089184,21.8112316701733,21.1759530778382,21.8112316701733,13026.5683431596,0.0,1.0
2020-06-25,25.18,25.18,24.93,25.08,9310,21.3284199399986,21.3284199399986,21.1166604092202,21.2437161276873,10991.2408260663,0.0,1.0
2020-06-26,24.907,25.21,24.907,25.21,10717,21.0971785323886,21.353831083692,21.0971785323886,21.353831083692,12652.3230862463,0.0,1.0
2020-06-29,24.96,25.01,24.81,24.81,17651,21.1420715529136,21.1844234590693,21.0150158344466,21.0150158344466,20838.4953620727,0.0,1.0
2020-06-30,24.91,25.04,24.79,25.04,7339,21.099719646758,21.2098346027627,20.9980750719843,21.2098346027627,8664.30896052639,0.0,1.0
2020-07-01,25.145,25.22,24.99,24.99,6700,21.2987736056897,21.3623014649232,21.1674826966071,21.1674826966071,7909.9155246664,0.0,1.0
2020-07-02,25.59,25.68,25.46,25.46,51100,21.7994976510538,21.8761664587363,21.6887538177347,21.6887538177347,59985.2813551778,0.146147,1.0
2020-07-06,26.58,26.59,26.35,26.35,11700,22.6428545355612,22.6513732919704,22.4469231381504,22.4469231381504,13734.3990578391,0.0,1.0
2020-07-07,26.252,26.47,26.17,26.17,10000,22.3634393253406,22.5491482150604,22.2935855227854,22.2935855227854,11738.8026135377,0.0,1.0
2020-07-08,26.865,26.865,26.55,26.55,10618,22.8856390932224,22.8856390932224,22.6172982663337,22.6172982663337,12464.2606150543,0.0,1.0
2020-07-09,26.876,27.13,26.695,27.13,8080,22.8950097252725,23.1113861380653,22.7408202342666,23.1113861380653,9484.95251173847,0.0,1.0
2020-07-10,26.722,26.722,26.61,26.655,13400,22.7638208765713,22.7638208765713,22.6684108047887,22.7067452086299,15729.9955021406,0.0,1.0
2020-07-13,26.564,27.064,26.564,26.995,3996,22.6292245253065,23.0551623457648,22.6292245253065,22.9963829265416,4690.82552436968,0.0,1.0
2020-07-14,26.63,26.64,26.295,26.39,9035,22.685448317607,22.6939670740162,22.4000699779,22.4809981637871,10606.0081613313,0.0,1.0
2020-07-15,26.675,26.75,26.6,26.66,7200,22.7237827214483,22.787673394517,22.6598920483795,22.7110045868345,8451.93788174714,0.0,1.0
2020-07-16,26.305,26.31,26.22,26.22,3105,22.4085887343092,22.4128481125137,22.3361793048313,22.3361793048313,3644.89821150345,0.0,1.0
2020-07-17,26.41,26.462,26.362,26.43,5500,22.4980356766054,22.5423332099331,22.4571456458414,22.5150731894237,6456.34143744574,0.0,1.0
2020-07-20,26.72,26.78,26.67,26.7,9800,22.7621171252895,22.8132296637445,22.7195233432437,22.7450796124712,11504.026561267,0.0,1.0
2020-07-21,26.927,27.092,26.917,27.092,103770,22.9384553829592,23.0790148637105,22.9299366265501,23.0790148637105,121813.554720681,0.0,1.0
2020-07-22,26.73,26.84,26.64,26.79,14807,22.7706358816987,22.8643422021995,22.6939670740162,22.8217484201537,17381.6450298653,0.0,1.0
2020-07-23,26.57,26.8699,26.48,26.76,48621,22.634335779152,22.8898132838629,22.5576669714696,22.7961921509262,57075.2321872818,0.0,1.0
2020-07-24,26.58,26.6007,26.3,26.35,23274,22.6428545355612,22.6604883613282,22.4043293561046,22.4469231381504,27320.8892027477,0.0,1.0
2020-07-27,26.934,26.934,26.66,26.66,54001,22.9444185124457,22.9444185124457,22.7110045868345,22.7110045868345,63390.7079933648,0.0,1.0
2020-07-28,26.74,26.885,26.69,26.885,8981,22.7791546381078,22.9026766060407,22.736560856062,22.9026766060407,10542.6186272182,0.0,1.0
2020-07-29,27.18,27.2054,26.92,26.92,15352,23.1539799201111,23.1756175613904,22.9324922534728,22.9324922534728,18021.4097723031,0.0,1.0
2020-07-30,26.91,26.92,26.6402,26.88,101017,22.9239734970637,22.9324922534728,22.6941374491444,22.8984172278362,118581.862361174,0.0,1.0
2020-07-31,26.6957,26.84,26.5391,26.8166,10361,22.7414165472152,22.8643422021995,22.6080128218477,22.8444083122021,12162.5733878864,0.0,1.0
2020-08-03,26.927,27.0,26.87,26.9699,15109,22.9384553829592,23.0006423047461,22.889898471427,22.9750008479546,17736.1568687942,0.0,1.0
2020-08-04,27.23,27.2401,27.1,27.11,13796,23.1965737021569,23.2051776461302,23.0858298688378,23.094348625247,16194.8520856367,0.0,1.0
2020-08-05,27.495,27.585,27.495,27.5,13691,23.4223207469998,23.4989895546823,23.4223207469998,23.4265801252044,16071.5946581945,0.0,1.0
2020-08-06,27.63,27.64,27.3945,27.51,15552,23.5373239585236,23.5458427149327,23.3367072450877,23.4350988816136,18256.1858245738,0.0,1.0
2020-08-07,27.1695,27.285,27.02,27.17,8177,23.1450352258815,23.2434268624074,23.0176798175645,23.145461163702,9598.81889708978,0.0,1.0
2020-08-10,27.18,27.24,27.051,27.24,16611,23.1539799201111,23.2050924585661,23.0440879624329,23.2050924585661,19499.3250213475,0.0,1.0
2020-08-11,27.1002,27.3609,27.088,27.3375,9729,23.086000243966,23.3080842235529,23.0756073611468,23.2881503335555,11420.6810627108,0.0,1.0
2020-08-12,27.4766,27.5069,27.31,27.31,5601,23.406646235207,23.4324580671267,23.2647237534303,23.2647237534303,6574.90334384246,0.0,1.0
2020-08-13,27.3167,27.4229,27.3,27.4,7143,23.2704313202244,23.3609005132897,23.2562049970211,23.3413925611128,8385.02670684999,0.0,1.0
2020-08-14,27.3,27.39,27.25,27.37,20294,23.2562049970211,23.3328738047036,23.2136112149753,23.3158362918853,23822.7260239134,0.0,1.0
2020-08-17,27.64,27.685,27.6206,27.66,2465,23.5458427149327,23.584177118774,23.5293163274989,23.562880227751,2893.61484423705,0.0,1.0
2020-08-18,27.5861,27.69,27.48,27.69,4823,23.4999266178873,23.5884364969785,23.4095426123861,23.5884364969785,5661.62450050924,0.0,1.0
2020-08-19,27.3554,27.56,27.34,27.55,11954,23.3033989075279,23.4776926636594,23.2902800226578,23.4691739072502,14032.564644223,0.0,1.0
2020-08-20,27.207,27.2336,26.77,26.98,15179,23.1769805624159,23.1996404544642,22.8047109073353,22.9836047919278,17818.3284870889,0.0,1.0
2020-08-21,27.3872,27.3872,27.17,27.17,3960,23.330488552909,23.330488552909,23.145461163702,23.145461163702,4648.56583496094,0.0,1.0
2020-08-24,27.68,27.72,27.605,27.72,8116,23.5799177405694,23.613992766206,23.5160270675006,23.613992766206,9527.21220114719,0.0,1.0
2020-08-25,27.93,27.93,27.69,27.7062,11853,23.7928866507985,23.7928866507985,23.5884364969785,23.6022368823614,13914.0027378263,0.0,1.0
2020-08-26,28.0066,28.03,27.87,27.98,41637,23.8581403248927,23.8780742148902,23.7417741123435,23.8354804328443,48876.852441987,0.0,1.0
2020-08-27,27.7795,28.05,27.67,28.05,8287,23.6646793668406,23.8951117277085,23.5713989841602,23.8951117277085,9727.94572583869,0.0,1.0
2020-08-28,27.92,27.9797,27.81,27.81,13728,23.7843678943893,23.8352248701521,23.6906615738885,23.6906615738885,16115.0282278646,0.0,1.0
2020-08-31,27.35,27.55,27.28,27.55,64521,23.2987987790669,23.4691739072502,23.2391674842028,23.4691739072502,75739.9283428067,0.0,1.0
2020-09-01,27.81,27.86,27.52,27.52,73341,23.6906615738885,23.7332553559344,23.4436176380227,23.4436176380227,86093.552247947,0.0,1.0
2020-09-02,27.8211,27.86,27.655,27.85,47245,23.7001173935027,23.7332553559344,23.5586208495465,23.7247365995252,55459.9729476589,0.0,1.0
2020-09-03,27.3141,27.5969,27.15,27.58,10181,23.268216443558,23.5091268748092,23.1284236508836,23.4947301764777,11951.2749408428,0.0,1.0
2020-09-04,27.3168,27.38,26.87,27.37,12094,23.2705165077885,23.3243550482944,22.889898471427,23.3158362918853,14196.9078808125,0.0,1.0
2020-09-08,26.8654,26.99,26.78,26.87,12108,22.8859798434788,22.992123548337,22.8132296637445,22.889898471427,14213.3422044714,0.0,1.0
2020-09-09,27.1242,27.155,26.99,26.99,24021,23.106445259348,23.1326830290882,22.992123548337,22.992123548337,28197.7777579789,0.0,1.0
2020-09-10,26.73,27.22,26.73,27.22,12010,22.7706358816987,23.1880549457478,22.7706358816987,23.1880549457478,14098.3019388588,0.0,1.0
2020-09-11,26.9749,27.11,26.85,27.0301,2035,22.9792602261591,23.094348625247,22.8728609586087,23.0262837615377,2388.84633185493,0.0,1.0
2020-09-14,27.39,27.395,27.24,27.24,8017,23.3328738047036,23.3371331829082,23.2050924585661,23.2050924585661,9410.99805527318,0.0,1.0
2020-09-15,27.5761,27.678,27.53,27.63,111400,23.4914078614782,23.5782139892875,23.4521363944319,23.5373239585236,130770.26111481,0.0,1.0
2020-09-16,27.495,27.66,27.49,27.6188,15271,23.4223207469998,23.562880227751,23.4180613687952,23.5277829513453,17926.3254711335,0.0,1.0
2020-09-17,27.34,27.39,27.15,27.26,89965,23.2902800226578,23.3328738047036,23.1284236508836,23.2221299713844,105608.137712692,0.0,1.0
2020-09-18,27.1634,27.2499,27.1634,27.2499,5511,23.1398387844719,23.2135260274112,23.1398387844719,23.2135260274112,6469.25412032063,0.0,1.0
2020-09-21,26.99,26.99,26.61,26.73,15734,22.992123548337,22.992123548337,22.6684108047887,22.7706358816987,18469.8320321402,0.0,1.0
2020-09-22,26.79,26.92,26.6067,26.92,13516,22.8217484201537,22.9324922534728,22.6655996151737,22.9324922534728,15866.1656124575,0.0,1.0
2020-09-23,26.5305,26.73,26.52,26.73,4436,22.6006866913358,22.7706358816987,22.5917419971062,22.7706358816987,5207.33283936534,0.0,1.0
2020-09-24,26.41,26.44,26.18,26.18,25677,22.4980356766054,22.5235919458329,22.3021042791946,22.3021042791946,30141.7234707808,0.0,1.0
2020-09-25,26.4348,26.4348,26.2,26.38,16952,22.5191621925001,22.5191621925001,22.3191417920129,22.4724794073779,19899.6181904691,0.0,1.0
2020-09-28,26.7007,26.7299,26.62,26.62,15010,22.7456759254198,22.7705506941346,22.6769295611979,22.6769295611979,17619.9427229201,0.0,1.0
2020-09-29,26.7249,26.79,26.65,26.79,7010,22.76629131593,22.8217484201537,22.7024858304254,22.8217484201537,8228.90063208994,0.0,1.0
2020-09-30,27.0873,27.12,26.94,26.94,17810,23.0750110481982,23.1028673816561,22.9495297662911,22.9495297662911,20906.8074547106,0.0,1.0
2020-10-01,27.24,27.2707,27.07,27.07,46660,23.2050924585661,23.2312450407422,23.0602735996103,23.0602735996103,54773.252994767,0.0,1.0
2020-10-02,26.89,27.06,26.89,26.95,25320,22.9069359842453,23.0517548432011,22.9069359842453,22.9580485227003,29722.6482174775,0.0,1.0
2020-10-05,27.185,27.22,27.09,27.0973,6566,23.1582392983157,23.1880549457478,23.0773111124286,23.0835298046073,7707.69779604886,0.0,1.0
2020-10-06,27.3072,27.48,27.26,27.39,13632,23.2623385016357,23.4095426123861,23.2221299713844,23.3328738047036,16002.3357227746,0.0,1.0
2020-10-07,27.563,27.5908,27.5,27.5257,10001,23.4802482905821,23.5039304333996,23.4265801252044,23.448473329176,11739.9764937991,0.0,1.0
2020-10-08,27.7318,27.77,27.63,27.73,17112,23.6240448987689,23.6565865482519,23.5373239585236,23.6225115226152,20087.4390322857,0.0,1.0
2020-10-09,27.8325,27.91,27.69,27.75,37914,23.7098287758091,23.7758491379802,23.5884364969785,23.6395490354335,44506.496228967,0.0,1.0
2020-10-12,28.1344,28.219,28.0,28.0,2957,23.9670100318018,24.0390787110234,23.8525179456627,23.8525179456627,3471.16393282311,0.0,1.0
2020-10-13,28.092,28.18,27.9934,28.18,15024,23.930890504627,24.0058555610276,23.8468955664326,24.0058555610276,17636.377046579,0.0,1.0
2020-10-14,27.9317,28.15,27.9317,28.15,246473,23.7943348393881,23.9802992918001,23.7943348393881,23.9802992918001,289329.789656648,0.0,1.0
2020-10-15,27.73,27.73,27.48,27.48,3143,23.6225115226152,23.6225115226152,23.4095426123861,23.4095426123861,3689.5056614349,0.0,1.0
2020-10-16,27.7945,27.91,27.75,27.91,5196,23.6774575014543,23.7758491379802,23.6395490354335,23.7758491379802,6099.4818379942,0.0,1.0
2020-10-19,27.6855,27.92,27.6855,27.87,23583,23.5846030565944,23.7843678943893,23.5846030565944,23.7417741123435,27683.618203506,0.0,1.0
2020-10-20,28.0147,28.13,27.9,27.9,100541,23.8650405175841,23.9632617789818,23.767330381571,23.767330381571,118023.09535677,0.0,1.0
2020-10-21,28.01,28.145,27.99,28.06,22131,23.8610367020718,23.9760399135956,23.8439991892535,23.9036304841177,25979.1440640203,0.0,1.0
2020-10-22,28.0604,28.16,27.91,28.16,13686,23.903971234374,23.9888180482093,23.7758491379802,23.9888180482093,16065.7252568877,0.0,1.0
2020-10-23,28.17,28.17,27.99,28.09,9758,23.9973368046185,23.9973368046185,23.8439991892535,23.9291867533452,11454.7235902901,0.0,1.0
2020-10-26,27.8354,28.026,27.702,27.95,14049,23.7122992151678,23.8746667123265,23.5986590046695,23.8099241636168,16491.8437917591,0.0,1.0
2020-10-27,27.9915,28.04,27.895,27.92,49592,23.8452770027149,23.8865929712993,23.7630710033664,23.7843678943893,58215.0699210561,0.0,1.0
2020-10-28,27.31,27.6,27.31,27.49,35282,23.2647237534303,23.5117676892961,23.2647237534303,23.4180613687952,41416.8433810837,0.0,1.0
2020-10-29,27.6563,27.725,27.47,27.54,8797,23.5597282878797,23.6182521444106,23.4010238559769,23.4606551508411,10326.6246591291,0.0,1.0
2020-10-30,27.25,27.3939,27.15,27.34,17915,23.2136112149753,23.3361961197032,23.1284236508836,23.2902800226578,21030.0648821528,0.0,1.0
2020-11-02,27.6347,27.74,27.49,27.64,27164,23.5413277740359,23.6310302790244,23.4180613687952,23.5458427149327,31887.2834194138,0.0,1.0
2020-11-03,27.7649,27.78,27.6,27.72,38893,23.6522419824832,23.665105304661,23.5117676892961,23.613992766206,45655.7250048322,0.0,1.0
2020-11-04,28.52,28.65,28.13,28.14,40924,24.2954932789393,24.4062371122584,23.9632617789818,23.971780535391,48039.8758156416,0.0,1.0
2020-11-05,28.86,28.96,28.7001,28.96,8340,24.5851309968509,24.6703185609425,24.4489160818683,24.6703185609425,9790.16137969044,0.0,1.0
2020-11-06,29.0082,29.08,28.79,28.79,39117,24.7113789668347,24.7725436378525,24.5254997019867,24.5254997019867,45918.6741833755,0.0,1.0
2020-11-09,29.115,30.05,29.0901,30.05,13802,24.8023592852846,25.5988630095415,24.7811475818258,25.5988630095415,16201.8953672047,0.0,1.0
2020-11-10,28.8586,29.09,28.7527,29.02,54846,24.5839383709536,24.7810623942617,24.4937247405805,24.7214310993975,64382.6368142089,0.0,1.0
2020-11-11,29.09,29.09,28.71,28.71,31230,24.7810623942617,24.7810623942617,24.4573496507134,24.4573496507134,36660.2805620782,0.0,1.0
2020-11-12,28.842,29.21,28.79,29.14,132966,24.5697972353144,24.8832874711717,24.5254997019867,24.8236561763075,156086.162831165,0.0,1.0
2020-11-13,29.16,29.2098,29.0884,29.12,11528,24.8406936891258,24.8831170960435,24.7796993932362,24.8066186634892,13532.4916528863,0.0,1.0
2020-11-16,29.4811,29.619,29.4243,29.56,27350,25.1142309574241,25.2317046083065,25.0658444210201,25.1814439454924,32105.6251480257,0.0,1.0
2020-11-17,29.48,29.54,29.2,29.41,13062,25.1132938942191,25.1644064326741,24.8747687147625,25.053662599355,15333.223973803,0.0,1.0
2020-11-18,29.351,29.53,29.33,29.53,106725,25.0034019365409,25.1558876762649,24.9855125480816,25.1558876762649,125282.370892981,0.0,1.0
2020-11-19,29.37,29.4198,29.23,29.24,109729,25.0195875737183,25.0620109806359,24.90032498399,24.9088437403992,128808.707198088,0.0,1.0
2020-11-20,29.57,29.63,29.38,29.38,81983,25.1899627019016,25.2410752403566,25.0281063301275,25.0281063301275,96238.2254665662,0.0,1.0
2020-11-23,29.71,29.97,29.695,29.97,34004,25.3092252916299,25.5307129582682,25.2964471570162,25.5307129582682,39916.6244070737,0.0,1.0
2020-11-24,30.12,30.12,29.79,29.79,29648,25.6584943044057,25.6584943044057,25.3773753429032,25.3773753429032,34803.2019886166,0.0,1.0
2020-11-25,29.87,29.87,29.74,29.81,11740,25.4455253941766,25.4455253941766,25.3347815608574,25.3944128557216,13781.3542682933,0.0,1.0
2020-11-27,30.1269,30.21,30.1154,30.17,6047,25.664372246328,25.7351631120882,25.6545756764575,25.7010880864515,7098.45394040626,0.0,1.0
2020-11-30,29.47,30.04,29.44,30.04,9747,25.10477513781,25.5903442531324,25.0792188685825,25.5903442531324,11441.8109074152,0.0,1.0
2020-12-01,29.92,30.04,29.75,30.04,22560,25.4881191762224,25.5903442531324,25.3433003172666,25.5903442531324,26482.7386961411,0.0,1.0
2020-12-02,29.88,29.97,29.87,29.88,27549,25.4540441505857,25.5307129582682,25.4455253941766,25.4540441505857,32339.2273200351,0.0,1.0
2020-12-03,30.08,30.1916,30.07,30.16,9282,25.624419278769,25.7194886002953,25.6159005223599,25.6925693300424,10895.9565858857,0.0,1.0
2020-12-04,30.3,32.5801,30.23,31.07,7252,25.8118319197707,27.7541935686244,25.7522006249065,26.4677761632764,8512.97965533754,0.0,1.0
2020-12-07,30.34,30.57,30.27,30.57,13884,25.8459069454073,26.0418383428181,25.7862756505432,26.0418383428181,16298.1535486358,0.0,1.0
2020-12-08,30.28,30.34,30.22,30.285,9699,25.7947944069523,25.8459069454073,25.7436818684973,25.7990537851569,11385.4646548702,0.0,1.0
2020-12-09,30.09,30.46,30.0301,30.46,8219,25.6329380351782,25.9481320223173,25.5819106842873,25.9481320223173,9648.12186806664,0.0,1.0
2020-12-10,30.47,30.48,30.3127,30.3127,12338,25.9566507787265,25.9651695351356,25.8226507404103,25.8226507404103,14483.3346645828,0.0,1.0
2020-12-11,30.28,30.35,30.25,30.295,9976,25.7947944069523,25.8544257018165,25.7692381377248,25.8075725415661,11710.6294872652,0.0,1.0
2020-12-14,30.14,30.25,30.14,30.25,12602,25.675531817224,25.7692381377248,25.675531817224,25.7692381377248,14793.2390535802,0.0,1.0
2020-12-15,30.38,30.38,30.2,30.28,20112,25.879981971044,25.879981971044,25.726644355679,25.7947944069523,23609.079816347,0.0,1.0
2020-12-16,30.55,30.66,30.44,30.66,11275,26.0248008299998,26.1185071505006,25.931094509499,26.1185071505006,13235.4999467638,0.0,1.0
2020-12-17,30.72,30.725,30.61,30.72,128278,26.1696196889556,26.1738790671602,26.0759133684548,26.1696196889556,150583.012165939,0.0,1.0
2020-12-18,30.63,30.73,30.6,30.73,9350,26.0929508812731,26.1781384453648,26.0673946120456,26.1781384453648,10975.7804436578,0.0,1.0
2020-12-21,30.33,30.4,30.19,30.24,11461,25.8373881889982,25.8970194838623,25.7181255992699,25.7607193813157,13453.8416753756,0.0,1.0
2020-12-22,30.21,30.37,30.15,30.37,39861,25.7351631120882,25.8714632146348,25.6840505736332,25.8714632146348,46792.0410978226,0.0,1.0
2020-12-23,30.47,30.535,30.28,30.28,70850,25.9566507787265,26.0120226953861,25.7947944069523,25.7947944069523,83169.4165169146,0.0,1.0
2020-12-24,29.95,30.17,29.83,30.17,7869,25.7803005947978,25.9696717510868,25.677007236822,25.9696717510868,9141.73010254027,0.312986,1.0
2020-12-28,30.065,30.14,30.0,30.09,86752,25.8792900628579,25.9438484115928,25.8233394939544,25.9008095124362,100783.246899933,0.0,1.0
2020-12-29,30.43,30.48,30.17,30.17,84372,26.1934740267011,26.2365129258576,25.9696717510868,25.9696717510868,98018.3062919719,0.0,1.0
2020-12-30,30.83,30.92,30.8,30.84,44868,26.5377852199538,26.6152552384356,26.5119618804598,26.5463929997851,52124.9391588228,0.0,1.0
2020-12-31,30.73,31.03,30.615,31.03,94161,26.4517074216406,26.7099408165801,26.3527179535804,26.7099408165801,109390.576716901,0.0,1.0
2021-01-04,31.02,31.36,30.9083,31.28,27472,26.7013330367488,26.9939975510136,26.605184136033,26.9251353123631,31915.3144461795,0.0,1.0
2021-01-05,31.68,31.7,31.24,31.24,13454,27.2694465056158,27.2866620652785,26.8907041930378,26.8907041930378,15630.0466132389,0.0,1.0
2021-01-06,31.39,31.75,31.37,31.54,19239,27.0198208905076,27.329700964435,27.002605330845,27.1489375879774,22350.7110741864,0.0,1.0
2021-01-07,31.92,31.94,31.56,31.56,14714,27.4760332215675,27.4932487812301,27.16615314764,27.16615314764,17093.8386998065,0.0,1.0
2021-01-08,32.72,32.72,32.21,32.21,12427,28.1646556080729,28.1646556080729,27.7256588366757,27.7256588366757,14436.9398887112,0.0,1.0
2021-01-11,32.41,32.5397,32.41,32.46,14977,27.897814433302,28.0094573377142,27.897814433302,27.9408533324586,17399.3762543838,0.0,1.0
2021-01-12,32.5584,32.75,32.51,32.71,148092,28.0255538859988,28.1904789475669,27.9838922316152,28.1560478282416,172044.36324125,0.0,1.0
2021-01-13,32.67,32.7672,32.54,32.74,14914,28.1216167089163,28.2052843288767,28.0097155711092,28.1818711677355,17326.1866500554,0.0,1.0
2021-01-14,32.87,33.06,32.81,32.9,49772,28.2937723055427,28.4573201223377,28.2421256265548,28.3195956450366,57822.1108989242,0.0,1.0
2021-01-15,32.52,32.68,32.49,32.6498,15235,27.9925000114465,28.1302244887476,27.9666766719526,28.1042289936571,17699.1051102048,0.0,1.0
2021-01-19,33.005,33.22,32.97,33.2,43777,28.4099773332655,28.5950445996388,28.3798501038559,28.5778290399762,50857.4810902155,0.0,1.0
2021-01-20,33.5593,33.74,33.44,33.74,13263,28.8871065693154,29.0426491508674,28.7844157559278,29.0426491508674,15408.1543207513,0.0,1.0
2021-01-21,33.67,33.68,33.5047,33.58,84600,28.9823946920481,28.9910024718794,28.8401080914364,28.9049246735663,98283.1829552559,0.0,1.0
2021-01-22,33.44,33.47,33.17,33.18,69664,28.7844157559278,28.8102390954218,28.5520057004822,28.5606134803135,80931.4380306731,0.0,1.0
2021-01-25,33.72,34.03,33.49,34.03,49606,29.0254335912047,29.2922747659756,28.8274546550844,29.2922747659756,57629.2621002177,0.0,1.0
2021-01-26,33.41,33.41,33.26,33.33,31899,28.7585924164339,28.7585924164339,28.6294757189641,28.6897301777833,37058.3363249373,0.0,1.0
2021-01-27,32.56,32.8699,32.32,32.85,16359,28.0269311307718,28.2936862277444,27.8203444148202,28.27655674588,19004.9005906032,0.0,1.0
2021-01-28,32.82,32.86,32.5601,32.72,29128,28.2507334063861,28.2851645257114,28.0270172085701,28.1646556080729,33839.1554742398,0.0,1.0
2021-01-29,31.95,32.31,31.82,32.31,25182,27.5018565610614,27.8117366349889,27.3899554232543,27.8117366349889,29254.9304158304,0.0,1.0
2021-02-01,32.88,32.9099,32.55,32.62,18976,28.302380085374,28.3281173470696,28.0183233509405,28.0785778097597,22045.1735196091,0.0,1.0
2021-02-02,33.28,33.34,33.14,33.14,81732,28.6466912786267,28.6983379576146,28.5261823609883,28.5261823609883,94951.3133486876,0.0,1.0
2021-02-03,33.42,33.5,33.31,33.31,16283,28.7672001962652,28.8360624349157,28.6725146181207,28.6725146181207,18916.6083695086,0.0,1.0
2021-02-04,33.57,34.74,33.365,33.6,156730,28.8963168937349,29.9034271339992,28.7198574071929,28.9221402332289,182079.471212497,0.0,1.0
2021-02-05,33.74,33.778,33.54,33.54,110091,29.0426491508674,29.0753587142264,28.870493554241,28.870493554241,127897.09095422,0.0,1.0
2021-02-08,33.74,33.84,33.45,33.45,21333,29.0426491508674,29.1287269491805,28.7930235357591,28.7930235357591,24783.3941132916,0.0,1.0
2021-02-09,34.05,34.09,33.82,33.84,17165,29.3094903256382,29.3439214449635,29.1115113895179,29.1287269491805,19941.262830106,0.0,1.0
2021-02-10,34.0916,34.32,34.04,34.2784,64288,29.3452986897365,29.5419003810838,29.3008825458069,29.5060920169855,74685.9251279844,0.0,1.0
2021-02-11,34.51,34.64,34.38,34.53,39846,29.7054481978788,29.817349335686,29.5935470600717,29.7226637575415,46290.6821280748,0.0,1.0
2021-02-12,34.44,34.54,34.27,34.27,10316,29.6451937390596,29.7312715373728,29.4988614819272,29.4988614819272,11984.5072738347,0.0,1.0
2021-02-16,34.64,34.8,34.565,34.8,22100,29.817349335686,29.9550738129871,29.7527909869511,29.9550738129871,25674.4485024959,0.0,1.0
2021-02-17,34.6724,34.69,34.501,34.56,11503,29.8452385423395,29.8603882348426,29.6977011960307,29.7484870970354,13363.4923585615,0.0,1.0
2021-02-18,34.07,34.1,33.9005,34.0014,6642,29.3267058853009,29.3525292247948,29.18080401716,29.267656515658,7716.27542776369,0.0,1.0
2021-02-19,34.31,34.4484,34.17,34.17,6710,29.5332926012525,29.6524242741179,29.412783683614,29.412783683614,7795.2737308483,0.0,1.0
2021-02-22,33.34,33.6495,33.34,33.57,11916,28.6983379576146,28.9647487433939,28.6983379576146,28.8963168937349,13843.2908758254,0.0,1.0
2021-02-23,33.53,33.5899,32.89,33.23,10853,28.8618857744097,28.9134463755993,28.3109878652053,28.6036523794701,12608.3615202528,0.0,1.0
2021-02-24,33.21,33.21,32.75,32.96,11377,28.5864368198075,28.5864368198075,28.1904789475669,28.3712423240245,13217.1131499048,0.0,1.0
2021-02-25,32.7,33.3203,32.63,33.14,14689,28.1474400484103,28.6813806313469,28.087185589591,28.5261823609883,17064.7952060254,0.0,1.0
2021-02-26,32.27,32.49,32.14,32.41,11419,27.7773055156636,27.9666766719526,27.6654043778565,27.897814433302,13265.906219457,0.0,1.0
2021-03-01,33.09,33.1776,32.84,32.955,34712,28.4831434618317,28.558547613154,28.2679489660487,28.3669384341089,40326.3102451872,0.0,1.0
2021-03-02,32.77,32.95,32.77,32.871,27533,28.2076945072295,28.3626345441932,28.2076945072295,28.2946330835258,31986.1805710054,0.0,1.0
2021-03-03,32.73,33.02,32.71,33.0,16483,28.1732633879042,28.4228890030125,28.1560478282416,28.4056734433498,19148.9563197575,0.0,1.0
2021-03-04,32.09,32.77,31.91,32.77,28091,27.6223654786999,28.2076945072295,27.4674254417361,28.2076945072295,32634.4313521996,0.0,1.0
2021-03-05,32.5158,32.53,31.96,32.41,7779,27.9888847439174,28.0011077912779,27.5104643408927,27.897814433302,9037.1735249283,0.0,1.0
2021-03-08,31.83,32.13,31.79,32.13,13886,27.3985632030856,27.6567965980251,27.3641320837603,27.6567965980251,16131.9181857764,0.0,1.0
2021-03-09,32.46,32.55,31.99,31.99,10467,27.9408533324586,28.0183233509405,27.5362876803867,27.5362876803867,12159.9299762726,0.0,1.0
2021-03-10,32.2007,32.59,32.11,32.59,13338,27.7176536014326,28.0527544702658,27.6395810383625,28.0527544702658,15495.2848020946,0.0,1.0
2021-03-11,32.98,33.03,32.77,32.86,7914,28.3884578836872,28.4314967828438,28.2076945072295,28.2851645257114,9194.00839134626,0.0,1.0
2021-03-12,32.473,32.53,32.26,32.53,10901,27.9520434462393,28.0011077912779,27.7686977358323,28.0011077912779,12664.1250283126,0.0,1.0
2021-03-15,32.61,32.6296,32.376,32.376,27251,28.0699700299284,28.0868412783978,27.8685479818756,27.8685479818756,31658.5699611546,0.0,1.0
2021-03-16,32.7178,32.7839,32.59,32.59,4695,28.16276189651,28.219659321195,28.0527544702658,28.0527544702658,5454.36813209133,0.0,1.0
2021-03-17,32.6911,32.85,32.2901,32.49,11538,28.1397791243604,28.27655674588,27.7946071531245,27.9666766719526,13404.1532498551,0.0,1.0
2021-03-18,32.24,32.49,32.17,32.4,19826,27.7514821761696,27.9666766719526,27.6912277173504,27.8892066534707,23032.6523081667,0.0,1.0
2021-03-19,32.5407,32.5669,32.24,32.24,5261,28.0103181156974,28.0328704988554,27.7514821761696,27.7514821761696,6111.91283129551,0.0,1.0
2021-03-22,32.38,32.53,32.28,32.42,24291,27.8719910938081,28.0011077912779,27.7859132954949,27.9064222131334,28219.8202974718,0.0,1.0
2021-03-23,31.9295,32.11,31.88,31.97,8802,27.4842106124072,27.6395810383625,27.4416021022422,27.519072120724,10225.6332904511,0.0,1.0
2021-03-24,31.255,31.92,31.23,31.92,14968,26.9036158627848,27.4760332215675,26.8820964132065,27.4760332215675,17388.9205966226,0.0,1.0
2021-03-25,31.38,31.47,31.15,31.15,82060,27.0112131106763,27.0886831291581,26.813234174556,26.813234174556,95332.3639870955,0.0,1.0
2021-03-26,32.21,32.21,31.51,31.51,15460,27.7256588366757,27.7256588366757,27.1231142484834,27.1231142484834,17960.4965542347,0.0,1.0
2021-03-29,31.98,32.07,31.925,32.07,20025,27.5276799005554,27.6051499190372,27.4803371114831,27.6051499190372,23263.8385186642,0.0,1.0
2021-03-30,32.16,32.21,31.97,32.14,11969,27.6826199375191,27.7256588366757,27.519072120724,27.6654043778565,13904.8630826413,0.0,1.0
2021-03-31,32.25,32.27,31.99,32.02,32407,27.760089956001,27.7773055156636,27.5362876803867,27.5621110198806,37648.5001185694,0.0,1.0
2021-04-01,32.61,32.87,32.57,32.87,61840,28.0699700299284,28.2937723055427,28.0355389106031,28.2937723055427,71841.9862169387,0.0,1.0
2021-04-05,32.66,32.87,32.621,32.87,11817,28.113008929085,28.2937723055427,28.0794385877429,28.2937723055427,13728.2786404522,0.0,1.0
2021-04-06,32.875,33.01,32.65,32.65,136853,28.2980761954583,28.4142812231811,28.1044011492537,28.1044011492537,158987.570177017,0.0,1.0
2021-04-07,32.31,32.392,32.25,32.25,29796,27.8117366349889,27.8823204296057,27.760089956001,27.760089956001,34615.1976280709,0.0,1.0
2021-04-08,32.6,32.76,32.6,32.68,20954,28.0613622500971,28.1990867273982,28.0613622500971,28.1302244887476,24343.0947475701,0.0,1.0
2021-04-09,32.36,32.38,32.28,32.28,20186,27.8547755341455,27.8719910938081,27.7859132954949,27.7859132954949,23450.8786186145,0.0,1.0
2021-04-12,32.19,32.2395,32.12,32.12,4322,27.708443277013,27.7510517871781,27.6481888181938,27.6481888181938,5021.03920487726,0.0,1.0
2021-04-13,32.3593,32.42,32.3336,32.3336,4469,27.8541729895573,27.9064222131334,27.8320509953908,27.8320509953908,5191.81494831014,0.0,1.0
2021-04-14,32.4,32.6,32.39,32.6,10576,27.8892066534707,28.0613622500971,27.8805988736394,28.0613622500971,12286.5596091582,0.0,1.0
2021-04-15,32.61,32.65,32.53,32.65,6380,28.0699700299284,28.1044011492537,28.0011077912779,28.1044011492537,7411.89961293773,0.0,1.0
2021-04-16,32.63,32.715,32.58,32.71,21050,28.087185589591,28.1603517181573,28.0441466904345,28.1560478282416,24454.6217636896,0.0,1.0
2021-04-19,32.5201,32.5599,32.485,32.5599,6388,27.9925860892449,28.0268450529735,27.9623727820369,28.0268450529735,7421.19353094767,0.0,1.0
2021-04-20,32.35,32.67,32.26,32.67,14058,27.8461677543141,28.1216167089163,27.7686977358323,28.1216167089163,16331.7374229904,0.0,1.0
2021-04-21,32.44,32.52,32.1924,32.34,45158,27.923637772796,27.9925000114465,27.7105091441726,27.8375599744828,52461.8436866837,0.0,1.0
2021-04-22,32.32,32.57,32.2,32.57,103654,27.8203444148202,28.0355389106031,27.7170510568444,28.0355389106031,120418.972175462,0.0,1.0
2021-04-23,32.75,32.8,32.66,32.69,5403,28.1904789475669,28.2335178467234,28.113008929085,28.138832268579,6276.87987597218,0.0,1.0
2021-04-26,32.63,32.75,32.595,32.75,7791,28.087185589591,28.1904789475669,28.0570583601814,28.1904789475669,9051.11440194325,0.0,1.0
2021-04-27,32.66,32.76,32.65,32.71,5784,28.113008929085,28.1990867273982,28.1044011492537,28.1560478282416,6719.50272119621,0.0,1.0
2021-04-28,32.88,33.0,32.8797,32.97,11600,28.302380085374,28.4056734433498,28.3021218519791,28.3798501038559,13476.1811144322,0.0,1.0
2021-04-29,32.8,32.8,32.5501,32.66,9425,28.2335178467234,28.2335178467234,28.0184094287388,28.113008929085,10949.3971554762,0.0,1.0
2021-04-30,32.34,32.465,32.281,32.465,11456,27.8375599744828,27.9451572223743,27.786774073478,27.9451572223743,13308.8905902531,0.0,1.0
2021-05-03,32.317,32.41,32.17,32.17,17408,27.8177620808708,27.897814433302,27.6912277173504,27.6912277173504,20223.5655896583,0.0,1.0
2021-05-04,32.0702,32.25,31.905,32.25,8683,27.6053220746339,27.760089956001,27.4631215518205,27.760089956001,10087.386260053,0.0,1.0
2021-05-05,32.177,32.32,32.177,32.32,4500,27.6972531632323,27.8203444148202,27.6972531632323,27.8203444148202,5227.82888059872,0.0,1.0
2021-05-06,32.348,32.348,32.19,32.31,7516,27.8444461983479,27.8444461983479,27.708443277013,27.8117366349889,8731.63597035108,0.0,1.0
2021-05-07,32.5353,32.67,32.44,32.63,14295,28.0056699145885,28.1216167089163,27.923637772796,28.087185589591,16607.0697440352,0.0,1.0
2021-05-10,31.9406,32.25,31.9406,32.15,29115,27.49376524802,27.760089956001,27.49376524802,27.6740121576878,33824.0528574736,0.0,1.0
2021-05-11,31.911,31.96,31.27,31.5,77969,27.4682862197193,27.5104643408927,26.9165275325318,27.1145064686521,90579.6866647557,0.0,1.0
2021-05-12,31.21,31.64,31.21,31.61,16443,26.8648808535439,27.2350153862905,26.8648808535439,27.2091920467966,19102.4867297077,0.0,1.0
2021-05-13,31.1944,31.3951,31.16,31.31,11565,26.851452717007,27.0242108582216,26.8218419543873,26.9509586518571,13435.5202231387,0.0,1.0
2021-05-14,31.6632,31.699,30.45,30.45,14874,27.2549854354992,27.2858012872953,26.2106895863637,26.2106895863637,17279.7170600056,0.0,1.0
2021-05-17,31.652,31.66,31.55,31.55,5117,27.2453447220881,27.2522309459532,27.1575453678087,27.1575453678087,5944.62230711636,0.0,1.0
2021-05-18,32.047,32.18,31.82,31.82,7239,27.5853520254252,27.6998354971817,27.3899554232543,27.3899554232543,8409.83405925646,0.0,1.0
2021-05-19,31.9398,31.955,31.69,31.73,7275,27.4930766256335,27.5061604509771,27.2780542854471,27.3124854047724,8451.65669030124,0.0,1.0
2021-05-20,32.071,32.16,32.03,32.16,8569,27.6060106970204,27.6826199375191,27.570718799712,27.6826199375191,9954.94792841117,0.0,1.0
2021-05-21,31.695,31.905,31.67,31.86,5582,27.2823581753628,27.4631215518205,27.2608387257845,27.4243865425795,6484.83129144489,0.0,1.0
2021-05-24,31.921,32.04,31.92,31.92,2948,27.4768939995506,27.5793265795433,27.4760332215675,27.4760332215675,3424.80878666778,0.0,1.0
2021-05-25,32.25,32.74,32.23,32.74,8291,27.760089956001,28.1818711677355,27.7428743963383,28.1818711677355,9631.9842775653,0.0,1.0
2021-05-26,32.4,32.4797,32.37,32.39,14078,27.8892066534707,27.9578106587263,27.8633833139768,27.8805988736394,16354.9722180153,0.0,1.0
2021-05-27,32.4406,32.49,32.41,32.49,15694,27.9241542395859,27.9666766719526,27.897814433302,27.9666766719526,18232.3436560258,0.0,1.0
2021-05-28,32.5887,32.62,32.5614,32.5614,4292,28.0516354588877,28.0785778097597,28.0281362199482,28.0281362199482,4986.18701233993,0.0,1.0
2021-06-01,33.23,33.32,33.09,33.32,8754,28.6036523794701,28.681122397952,28.4831434618317,28.681122397952,10169.8697823914,0.0,1.0
2021-06-02,33.1851,33.215,33.12,33.19,8259,28.5650034480275,28.5907407097232,28.5089668013256,28.5692212601449,9594.8086055255,0.0,1.0
2021-06-03,32.8593,32.869,32.821,32.84,17975,28.2845619811232,28.2929115275595,28.2515941843692,28.2679489660487,20882.2720286137,0.0,1.0
2021-06-04,33.08,33.13,33.04,33.08,13485,28.4745356820004,28.517574581157,28.4401045626751,28.4745356820004,15666.0605455274,0.0,1.0
2021-06-07,32.97,33.1,32.8,33.1,46079,28.3798501038559,28.491751241663,28.2335178467234,28.491751241663,53531.8059975795,0.0,1.0
2021-06-08,32.7758,32.99,32.71,32.99,95387,28.2126870195317,28.3970656635185,28.1560478282416,28.3970656635185,110814.869651926,0.0,1.0
2021-06-09,32.7189,32.84,32.7189,32.84,15888,28.1637087522915,28.2679489660487,28.1637087522915,28.2679489660487,18457.7211677672,0.0,1.0
2021-06-10,32.9238,32.98,32.91,32.91,5009,28.3400821610352,28.3884578836872,28.3282034248679,28.3282034248679,5819.15441398198,0.0,1.0
2021-06-11,32.822,32.888,32.7901,32.82,48310,28.2524549623524,28.309266309239,28.2249961446904,28.2507334063861,56123.6473826052,0.0,1.0
2021-06-14,33.09,33.09,32.89,32.89,9745,28.4831434618317,28.4831434618317,28.3109878652053,28.3109878652053,11321.1538758743,0.0,1.0
2021-06-15,32.7414,32.99,32.72,32.99,2485,28.1830762569119,28.3970656635185,28.1646556080729,28.3970656635185,2886.92328184174,0.0,1.0
2021-06-16,32.495,32.745,32.385,32.7323,7077,27.9709805618682,28.1861750576512,27.8762949837237,28.1752431772654,8221.63221955492,0.0,1.0
2021-06-17,32.81,32.83,32.72,32.81,8369,28.2421256265548,28.2593411862174,28.1646556080729,28.2421256265548,9722.59997816235,0.0,1.0
2021-06-18,32.52,32.71,32.48,32.71,42398,27.9925000114465,28.1560478282416,27.9580688921213,28.1560478282416,49255.4419732499,0.0,1.0
2021-06-21,32.6288,32.67,32.3611,32.3611,20463,28.0861526560113,28.1216167089163,27.8557223899269,27.8557223899269,23772.6805297092,0.0,1.0
2021-06-22,32.5042,32.58,32.445,32.58,4101,27.9788997193131,28.0441466904345,27.9279416627117,28.0441466904345,4764.29471985229,0.0,1.0
2021-06-23,32.69,32.81,32.69,32.81,14995,28.138832268579,28.2421256265548,28.138832268579,28.2421256265548,17420.2875699061,0.0,1.0
2021-06-24,32.98,32.985,32.84,32.84,48237,28.3884578836872,28.3927617736028,28.2679489660487,28.2679489660487,56038.8403807644,0.0,1.0
2021-06-25,33.1524,33.1524,33.05,33.1,5018,28.5368560079791,28.5368560079791,28.4487123425064,28.491751241663,5829.61007174319,0.0,1.0
2021-06-28,33.207,33.24,33.15,33.24,34694,28.5838544858581,28.6122601593014,28.5347901408196,28.6122601593014,40305.3989296648,0.0,1.0
2021-06-29,33.21,33.22,33.05,33.11,6817,28.5864368198075,28.5950445996388,28.4487123425064,28.5003590214943,7919.57988423142,0.0,1.0
2021-06-30,33.0549,33.089,33.035,33.07,9521,28.4529301546238,28.4822826838485,28.4358006727594,28.465927902169,11060.9241715956,0.0,1.0
2021-07-01,32.9474,33.0208,32.8301,33.0208,3704,28.3603965214371,28.423577625399,28.2594272640157,28.423577625399,4303.08403860836,0.0,1.0
2021-07-02,32.7492,32.7492,32.605,32.605,3786,28.3129814270143,28.3129814270143,28.1883148115923,28.1883148115923,4379.20928672311,0.143116,1.0
2021-07-06,32.2673,32.369,32.19,32.29,6916,27.8963597767242,27.9842834576425,27.8295308629093,27.9159848264474,7999.63323480642,0.0,1.0
2021-07-07,32.41,32.445,32.3077,32.445,1326,28.0197295826931,28.0499884699314,27.9312871779936,28.0499884699314,1533.76426682378,0.0,1.0
2021-07-08,31.77,31.82,31.64,31.77,10576,27.4664242160493,27.5096511978184,27.3540340634498,27.4664242160493,12233.1002156323,0.0,1.0
2021-07-09,32.1552,32.18,31.94,31.94,5201,27.799444883598,27.8208854665555,27.6133959540641,27.6133959540641,6015.91851564896,0.0,1.0
2021-07-12,32.1,32.17,31.98,32.08,6948,27.751722295725,27.8122400702017,27.6479775394793,27.7344315030174,8036.64715376446,0.0,1.0
2021-07-13,32.267,32.37,32.261,32.351,3436,27.8961004148336,27.9851479972778,27.8909131770213,27.9687217442056,3974.36954811956,0.0,1.0
2021-07-14,32.3639,32.72,32.32,32.72,29345,27.979874305502,28.2877368696611,27.9419210155088,28.2877368696611,33942.9203694902,0.0,1.0
2021-07-15,32.3691,32.495,32.3691,32.483,2673,27.984369911606,28.0932154517004,27.984369911606,28.0828409760759,3091.81891796379,0.0,1.0
2021-07-16,32.1,32.399,32.0905,32.37,14746,27.751722295725,28.0102196467039,27.7435091691889,27.9851479972778,17056.4765298519,0.0,1.0
2021-07-19,31.7083,31.7083,31.59,31.65,10550,27.4130821205463,27.4130821205463,27.3108070816808,27.3626794598036,12203.0264064789,0.0,1.0
2021-07-20,31.85,31.91,31.6,31.7,16650,27.5355873868798,27.5874597650026,27.3194524780346,27.4059064415727,19258.8047078552,0.0,1.0
2021-07-21,31.98,31.98,31.7404,31.83,4632,27.6479775394793,27.6479775394793,27.4408338428421,27.5182965941722,5357.76476917631,0.0,1.0
2021-07-22,32.04,32.06,31.94,32.06,17753,27.6998499176022,27.7171407103098,27.6133959540641,27.7171407103098,20534.6282269402,0.0,1.0
2021-07-23,31.61,31.69,31.471,31.6,11016,27.3280978743884,27.3972610452189,27.2079268650705,27.3194524780346,12742.0416013053,0.0,1.0
2021-07-26,30.932,31.0162,30.8908,30.975,44605,26.7419400016002,26.8147342388993,26.7063209686225,26.7791152059216,51593.9329726056,0.0,1.0
2021-07-27,30.4,30.4,30.081,30.24,232934,26.2820049155776,26.2820049155776,26.0062167718911,26.1436785739166,269431.256205378,0.0,1.0
2021-07-28,31.1359,31.1531,30.84,30.84,5919,26.9182196332543,26.9330897149829,26.6624023551451,26.6624023551451,6846.41832226999,0.0,1.0
2021-07-29,31.13,31.21,31.03,31.17,16572,26.9131188494056,26.9822820202361,26.8266648858675,26.9477004348208,19168.583280395,0.0,1.0
2021-07-30,30.96,31.06,30.75,30.75,12119,26.7661471113909,26.8526010749289,26.5845937879609,26.5845937879609,14017.8651203902,0.0,1.0
2021-08-02,31.19,31.27,31.12,31.1824,5653,26.9649912275284,27.0341543983589,26.9044734530518,26.9584207262995,6538.74012093128,0.0,1.0
2021-08-03,31.2928,31.33,31.02,31.02,14884,27.0538659020456,27.0860267764818,26.8180194895137,26.8180194895137,17216.0990553584,0.0,1.0
2021-08-04,31.42,31.609,31.4,31.4,57371,27.163835343666,27.327233334753,27.1465445509584,27.1465445509584,66360.1732669288,0.0,1.0
2021-08-05,31.4,31.44,31.331,31.331,8772,27.1465445509584,27.1811261363737,27.0868913161171,27.0868913161171,10146.4405343727,0.0,1.0
2021-08-06,31.168,31.22,31.111,31.22,8042,26.9459713555501,26.9909274165899,26.8966925963334,26.9909274165899,9302.06050814244,0.0,1.0
2021-08-09,31.39,31.469,31.36,31.39,4643,27.1378991546046,27.2061977857997,27.1119629655432,27.1378991546046,5370.48830381813,0.0,1.0
2021-08-10,31.44,31.67,31.35,31.67,5914,27.1811261363737,27.3799702525112,27.1033175691894,27.3799702525112,6840.63489743277,0.0,1.0
2021-08-11,31.51,31.54,31.4093,31.54,3142,27.2416439108503,27.2675800999117,27.1545847695675,27.2675800999117,3634.30416769256,0.0,1.0
2021-08-12,31.2718,31.38,31.17,31.38,69518,27.0357105697026,27.1292537582508,26.9477004348208,27.1292537582508,80410.4255664072,0.0,1.0
2021-08-13,31.126,31.16,31.03,31.16,21553,26.9096606908641,26.939055038467,26.8266648858675,26.939055038467,24930.0311032074,0.0,1.0
2021-08-16,30.8872,30.8907,30.79,30.83,22990,26.7032086259351,26.706234514659,26.6191753733761,26.6537569587913,26592.187401417,0.0,1.0
2021-08-17,30.36,30.54,30.26,30.5,61508,26.2474233301623,26.4030404645309,26.1609693666243,26.3684588791157,71145.378977223,0.0,1.0
2021-08-18,30.455,30.75,30.44,30.72,14525,26.3295545955235,26.5845937879609,26.3165865009928,26.5586575988994,16800.8491520479,0.0,1.0
2021-08-19,30.0493,30.119,29.91,29.97,32133,25.9788108654495,26.0390692780356,25.858380494241,25.9102528723638,37167.7580587095,0.0,1.0
2021-08-20,30.04,30.06,29.9,29.9,12712,25.9707706468405,25.9880614395481,25.8497350978872,25.8497350978872,14703.7793060814,0.0,1.0
2021-08-23,30.4,30.41,30.1,30.1,4678,26.2820049155776,26.2906503119314,26.0226430249633,26.0226430249633,5410.97227767848,0.0,1.0
2021-08-24,30.98,31.0,30.74,30.74,50967,26.7834379040985,26.8007286968061,26.5759483916071,26.5759483916071,58952.7627354509,0.0,1.0
2021-08-25,30.9756,30.9999,30.87,30.87,2680,26.7796339297028,26.8006422428425,26.6883385442066,26.6883385442066,3099.91571273586,0.0,1.0
2021-08-26,30.6929,30.81,30.6829,30.785,6161,26.5352285747806,26.6364661660837,26.5265831784268,26.6148526751992,7126.33608439016,0.0,1.0
2021-08-27,30.932,30.96,30.8,30.81,8017,26.7419400016002,26.7661471113909,26.6278207697299,26.6364661660837,9273.14338395648,0.0,1.0
2021-08-30,30.9811,31.04,30.86,30.89,5009,26.7843888976974,26.8353102822213,26.6796931478528,26.7056293369142,5793.83500190071,0.0,1.0
2021-08-31,31.4,31.4,31.285,31.285,2839,27.1465445509584,27.1465445509584,27.0471224928896,27.0471224928896,3283.82862255862,0.0,1.0
2021-09-01,31.81,31.81,31.56,31.5601,44096,27.5010058014646,27.5010058014646,27.2848708926194,27.2849573465829,51005.1803241792,0.0,1.0
2021-09-02,31.46,31.7,31.46,31.63,217346,27.1984169290813,27.4059064415727,27.1984169290813,27.345388667096,251400.850932943,0.0,1.0
2021-09-03,31.6921,31.7,31.51,31.51,30679,27.3990765784532,27.4059064415727,27.2416439108503,27.2416439108503,35485.9381160535,0.0,1.0
2021-09-07,31.9391,32.0164,31.88,31.88,6396,27.6126178683922,27.6794467822072,27.5615235759412,27.5615235759412,7398.15705173827,0.0,1.0
2021-09-08,31.63,31.6551,31.58,31.6551,2740,27.345388667096,27.3670886119441,27.302161685327,27.3670886119441,3169.31681078218,0.0,1.0
2021-09-09,31.5071,31.55,31.39,31.55,33609,27.2391367459077,27.2762254962655,27.1378991546046,27.2762254962655,38875.0250706491,0.0,1.0
2021-09-10,31.45,31.65,31.44,31.65,25313,27.1897715327275,27.3626794598036,27.1811261363737,27.3626794598036,29279.1665807771,0.0,1.0
2021-09-13,31.5465,31.63,31.3915,31.3915,46256,27.2731996075417,27.345388667096,27.1391959640577,27.1391959640577,53503.619853847,0.0,1.0
2021-09-14,31.22,31.38,31.18,31.38,64231,26.9909274165899,27.1292537582508,26.9563458311746,27.1292537582508,74295.0321435584,0.0,1.0
2021-09-15,31.2064,31.21,31.04,31.045,23124,26.9791696775487,26.9822820202361,26.8353102822213,26.8396329803982,26747.1831870537,0.0,1.0
2021-09-16,30.9253,30.96,30.77,30.88,5174,26.7361475860431,26.7661471113909,26.6018845806685,26.6969839405604,5984.68802152812,0.0,1.0
2021-09-17,30.98,31.03,30.85,30.99,11637,26.7834379040985,26.8266648858675,26.671047751499,26.7920833004523,13460.3429660848,0.0,1.0
2021-09-20,30.194,30.385,29.9901,30.25,19961,26.1039097506891,26.2690368210469,25.927630119035,26.1523239702705,23088.588635045,0.0,1.0
2021-09-21,30.43,30.48,30.32,30.3972,6036,26.307941104639,26.351168086408,26.2128417447471,26.2795842045985,6981.75046346032,0.0,1.0
2021-09-22,30.8116,30.98,30.73,30.82,43628,26.6378494295003,26.7834379040985,26.5673029952533,26.6451115624375,50463.851759418,0.0,1.0
2021-09-23,30.925,30.9899,30.74,30.77,6418,26.7358882241525,26.7919968464887,26.5759483916071,26.6018845806685,7423.60412102192,0.0,1.0
2021-09-24,30.53,30.649,30.48,30.56,31981,26.3943950681771,26.4972752847874,26.351168086408,26.4203312572385,36991.9419436587,0.0,1.0
2021-09-27,30.83,30.85,30.49,30.49,12002,26.6537569587913,26.671047751499,26.3598134827619,26.3598134827619,13882.5329791999,0.0,1.0
2021-09-28,30.45,30.63,30.417,30.63,41362,26.3252318973466,26.4808490317152,26.2967020893791,26.4808490317152,47842.8036232017,0.0,1.0
2021-09-29,30.2831,30.54,30.2831,30.37,8158,26.1809402322016,26.4030404645309,26.1809402322016,26.2560687265162,9436.23596436533,0.0,1.0
2021-09-30,30.49,30.68,30.48,30.65,6951,26.3598134827619,26.5240760134842,26.351168086408,26.4981398244228,8040.11720866676,0.0,1.0
2021-10-01,30.37,30.46,30.195,30.23,7132,26.2560687265162,26.3338772937004,26.1047742903245,26.1350331775628,8249.47718777317,0.0,1.0
2021-10-04,29.9002,30.0155,29.8,30.0155,20971,25.8499080058142,25.9495894257736,25.7632811343491,25.9495894257736,24256.8404521581,0.0,1.0
2021-10-05,30.32,30.3935,30.15,30.18,16179,26.2128417447471,26.2763854079476,26.0658700067324,26.0918061957938,18714.0060881916,0.0,1.0
2021-10-06,30.19,30.21,29.84,29.84,33849,26.1004515921476,26.1177423848552,25.7978627197643,25.7978627197643,39152.6294628344,0.0,1.0
2021-10-07,30.75,30.8184,30.53,30.58,39738,26.5845937879609,26.6437282990209,26.3943950681771,26.4376220499461,45964.3472360811,0.0,1.0
2021-10-08,30.897,30.92,30.735,30.79,23363,26.7116811143619,26.7315655259756,26.5716256934302,26.6191753733761,27023.6308942715,0.0,1.0
2021-10-11,30.8092,31.07,30.8092,30.99,12592,26.6357745343754,26.8612464712827,26.6357745343754,26.7920833004523,14564.9771099888,0.0,1.0
2021-10-12,30.6711,30.96,30.64,30.96,5617,26.5163816107293,26.7661471113909,26.489494428069,26.7661471113909,6497.09946210348,0.0,1.0
2021-10-13,31.02,31.065,30.8,30.98,19318,26.8180194895137,26.8569237731058,26.6278207697299,26.7834379040985,22344.8402009818,0.0,1.0
2021-10-14,31.0477,31.06,30.97,31.0,4315,26.8419672374137,26.8526010749289,26.7747925077447,26.8007286968061,4991.09563449823,0.0,1.0
2021-10-15,31.36,31.39,31.03,31.03,5163,27.1119629655432,27.1378991546046,26.8266648858675,26.8266648858675,5971.96448688628,0.0,1.0
2021-10-18,31.345,31.41,31.18,31.18,21407,27.0989948710125,27.1551899473122,26.9563458311746,26.9563458311746,24761.1550979614,0.0,1.0
2021-10-19,31.68,31.7,31.5,31.5,4195,27.3886156488651,27.4059064415727,27.2329985144965,27.2329985144965,4852.29343840556,0.0,1.0
2021-10-20,31.6109,31.75,31.59,31.75,5507,27.3288759600602,27.4491334233417,27.3108070816808,27.4491334233417,6369.86411568522,0.0,1.0
2021-10-21,31.486,31.5198,31.37,31.37,19629,27.2208949596012,27.250116399277,27.120608361897,27.120608361897,22704.5692258553,0.0,1.0
2021-10-22,31.3842,31.63,31.32,31.57,20534,27.1328848247194,27.345388667096,27.077381380128,27.2935162889732,23751.3691213874,0.0,1.0
2021-10-25,31.515,31.5432,31.45,31.45,9027,27.2459666090272,27.270346626745,27.1897715327275,27.1897715327275,10441.3952010696,0.0,1.0
2021-10-26,31.28,31.6,31.26,31.54,32658,27.0427997947127,27.3194524780346,27.0255090020051,27.2675800999117,37775.0176666148,0.0,1.0
2021-10-27,31.1142,31.3,31.1142,31.29,10464,26.8994591231666,27.0600905874203,26.8994591231666,27.0514451910665,12103.5514992791,0.0,1.0
2021-10-28,31.08,31.08,30.92,30.92,7561,26.8698918676365,26.8698918676365,26.7315655259756,26.7315655259756,8745.69503880443,0.0,1.0
2021-10-29,30.74,30.74,30.575,30.7,5822,26.5759483916071,26.5759483916071,26.4332993517692,26.5413668061918,6734.21988042841,0.0,1.0
2021-11-01,31.1,31.11,30.86,30.86,20939,26.8871826603442,26.895828056698,26.6796931478528,26.6796931478528,24219.8265332,0.0,1.0
2021-11-02,30.7519,30.85,30.731,30.78,20867,26.5862364132681,26.671047751499,26.5681675348886,26.6105299770223,24136.5452155445,0.0,1.0
2021-11-03,30.9694,30.9694,30.68,30.73,26142,26.7742737839634,26.7742737839634,26.5240760134842,26.5673029952533,30238.0584187839,0.0,1.0
2021-11-04,30.84,31.11,30.65,31.11,18939,26.6624023551451,26.895828056698,26.4981398244228,26.895828056698,21906.4565983226,0.0,1.0
2021-11-05,30.76,30.9078,30.6201,30.89,16139,26.5932391843147,26.721018142424,26.4722900893249,26.7056293369142,18667.738689494,0.0,1.0
2021-11-08,31.0,31.03,30.86,30.86,9307,26.8007286968061,26.8266648858675,26.6796931478528,26.6796931478528,10765.2669919525,0.0,1.0
2021-11-09,30.8205,30.89,30.77,30.84,38678,26.6455438322552,26.7056293369142,26.6018845806685,26.6624023551451,44738.2611705961,0.0,1.0
2021-11-10,30.85,31.0699,30.71,30.92,60405,26.671047751499,26.8611600173192,26.5500122025456,26.7315655259756,69869.5554581378,0.0,1.0
2021-11-11,31.335,31.38,31.2,31.23,41970,27.0903494746587,27.1292537582508,26.9736366238822,26.9995728129437,48546.0680834044,0.0,1.0
2021-11-12,31.3636,31.38,31.24,31.36,8100,27.1150753082306,27.1292537582508,27.0082182092975,27.1119629655432,9369.14823625389,0.0,1.0
2021-11-15,31.29,31.37,31.23,31.32,7908,27.0514451910665,27.120608361897,26.9995728129437,27.077381380128,9147.06472250567,0.0,1.0
2021-11-16,31.42,31.42,31.29,31.3,53254,27.163835343666,27.163835343666,27.0514451910665,27.0600905874203,61598.1012559834,0.0,1.0
2021-11-17,31.26,31.32,31.15,31.21,152423,27.0255090020051,27.077381380128,26.9304096421132,26.9822820202361,176305.392791917,0.0,1.0
2021-11-18,30.8301,30.9482,30.7886,30.9482,6838,26.6538434127549,26.7559455436934,26.6179650178866,26.7559455436934,7909.41180734619,0.0,1.0
2021-11-19,30.875,31.0,30.875,31.0,3950,26.6926612423835,26.8007286968061,26.6926612423835,26.8007286968061,4568.90562138307,0.0,1.0
2021-11-22,30.702,30.9,30.7,30.9,8515,26.5430958854626,26.714274733268,26.5413668061918,26.714274733268,9849.17249774098,0.0,1.0
2021-11-23,30.71,30.85,30.56,30.85,72122,26.5500122025456,26.671047751499,26.4203312572385,26.671047751499,83422.4332216179,0.0,1.0
2021-11-24,30.5743,30.6,30.38,30.53,4605,26.4326941740245,26.4549128426537,26.26471412287,26.3943950681771,5326.53427505545,0.0,1.0
2021-11-26,29.79,29.82,29.55,29.82,26936,25.7546357379953,25.7805719270567,25.5471462255039,25.7805719270567,31156.4662829302,0.0,1.0
2021-11-29,29.7999,29.98,29.7906,29.97,12606,25.7631946803855,25.9188982687176,25.7551544617765,25.9102528723638,14581.1706995329,0.0,1.0
2021-11-30,29.62,29.83,29.48,29.65,49171,25.6076639999805,25.7892173234105,25.4866284510272,25.6336001890419,56875.356533931,0.0,1.0
2021-12-01,29.7489,30.22,29.7489,29.87,12272,25.7191031589811,26.126387781209,25.7191031589811,25.8237989088257,14194.8379204084,0.0,1.0
2021-12-02,30.26,30.46,30.02,30.02,163861,26.1609693666243,26.3338772937004,25.9534798541329,25.9534798541329,189535.555449481,0.0,1.0
2021-12-03,29.7,30.08,29.665,30.08,9968,25.676827170811,26.0053522322557,25.6465682835727,26.0053522322557,11529.8357554295,0.0,1.0
2021-12-06,30.03,30.03,29.89,29.89,25942,25.9621252504867,25.9621252504867,25.8410897015333,25.8410897015333,30006.7214252961,0.0,1.0
2021-12-07,30.43,31.0998,30.3273,30.83,14163,26.307941104639,26.8870097524171,26.2191528840854,26.6537569587913,16382.1291938351,0.0,1.0
2021-12-08,30.4489,30.5299,30.28,30.28,6365,26.3242809037477,26.3943086142135,26.1782601593319,26.1782601593319,7362.29981774766,0.0,1.0
2021-12-09,30.365,30.45,30.3,30.39,11002,26.2517460283392,26.3252318973466,26.1955509520395,26.2733595192238,12725.8480117612,0.0,1.0
2021-12-10,30.44,30.6,30.4,30.6,9268,26.3165865009928,26.4549128426537,26.2820049155776,26.4549128426537,10720.1562782224,0.0,1.0
2021-12-13,29.9544,30.181,29.89,30.181,17531,25.8967660540519,26.0926707354292,25.8410897015333,26.0926707354292,20277.8441641688,0.0,1.0
2021-12-14,30.0,30.03,29.75,29.75,21909,25.9361890614252,25.9621252504867,25.72005415258,25.72005415258,25341.8109516157,0.0,1.0
2021-12-15,29.925,29.95,29.58,29.76,251236,25.8713485887717,25.8929620796562,25.5730824145653,25.7286995489338,290600.904479442,0.0,1.0
2021-12-16,29.93,30.13,29.8772,30.13,14608,25.8756712869486,26.0485792140247,25.8300235942005,26.0485792140247,16896.8540043453,0.0,1.0
2021-12-17,29.7676,29.86,29.54,29.54,22178,25.7352700501627,25.8151535124719,25.5385008291501,25.5385008291501,25652.9592078567,0.0,1.0
2021-12-20,29.36,29.4,29.19,29.4,13535,25.3828836947815,25.4174652801967,25.2359119567668,25.4174652801967,15655.7310342835,0.0,1.0
2021-12-21,29.81,29.81,29.35,29.35,42854,25.7719265307029,25.7719265307029,25.3742382984277,25.3742382984277,49568.5775946203,0.0,1.0
2021-12-22,29.8648,29.87,29.51,29.51,26453,25.8193033027217,25.8237989088257,25.5125646400886,25.5125646400886,30597.7874436574,0.0,1.0
2021-12-23,29.55,29.58,29.36,29.36,8290,25.9046489264473,25.9309480624132,25.7380877319963,25.7380877319963,9456.58444148605,0.413518,1.0
2021-12-27,29.6099,29.67,29.57,29.6033,12830,25.9571595345926,26.009845470311,25.9221816837579,25.9513737246801,14635.461807511,0.0,1.0
2021-12-28,29.5107,29.67,29.49,29.61,34453,25.8701970583319,26.009845470311,25.8520506545154,25.9572471983792,39301.2911655633,0.0,1.0
2021-12-29,29.3891,29.435,29.281,29.435,4854,25.7635978938833,25.8038355719112,25.6688333406194,25.8038355719112,5537.06403847688,0.0,1.0
2021-12-30,29.77,29.7844,29.51,29.51,31963,26.1113618884153,26.1239921743136,25.8833150596955,25.8833150596955,36441.5503896855,0.015802,1.0
2021-12-31,29.6081,29.84,29.6081,29.8,23035,25.9693588823778,26.1727591115321,25.9693588823778,26.1376749840368,26262.5884061699,0.0,1.0
2022-01-03,29.81,29.85,29.67,29.8,11022,26.1464460159106,26.181530143406,26.0236515696769,26.1376749840368,12566.3663734666,0.0,1.0
2022-01-04,29.77,29.88,29.685,29.88,9984,26.1113618884153,26.2078432390275,26.0368081174876,26.2078432390275,11382.9252288778,0.0,1.0
2022-01-05,29.29,29.75,29.29,29.6772,12147,25.6903523584711,26.0938198246676,25.6903523584711,26.0299667126261,13848.9976717927,0.0,1.0
2022-01-06,29.46,29.6,29.4453,29.47,10718,25.8394599003263,25.96225434656,25.8265664834718,25.8482309322001,12219.7708937412,0.0,1.0
2022-01-07,29.69,29.69,29.47,29.58,11433,26.0411936334246,26.0411936334246,25.8482309322001,25.9447122828124,13034.9543411217,0.0,1.0
2022-01-10,29.63,29.64,29.48,29.64,9558,25.9885674421815,25.9973384740554,25.857001964074,25.9973384740554,10897.2355105783,0.0,1.0
2022-01-11,30.23,30.26,29.7,29.7,81194,26.5148293546118,26.5411424502333,26.0499646652984,26.0499646652984,92570.6361211441,0.0,1.0
2022-01-12,30.649,30.68,30.44,30.6,200510,26.8823355901256,26.9095257889345,26.6990210239624,26.8393575339438,228604.801446543,0.0,1.0
2022-01-13,30.18,30.48,30.16,30.44,1381135,26.4709741952426,26.7341051514578,26.4534321314949,26.6990210239624,1574655.09174541,0.0,1.0
2022-01-14,30.27,30.27,30.06,30.1686,15322,26.5499134821072,26.5499134821072,26.3657218127566,26.4609752189065,17468.8682248463,0.0,1.0
2022-01-18,29.8,29.902,29.7215,29.902,17095,26.1376749840368,26.2271395091499,26.0688223838272,26.2271395091499,19490.2951510082,0.0,1.0
2022-01-19,29.8209,30.01,29.78,30.01,153830,26.1560064406531,26.3218666533874,26.1201329202891,26.3218666533874,175384.153441333,0.0,1.0
2022-01-20,29.9789,30.37,29.9789,30.14,33310,26.2945887442597,26.6376238008455,26.2945887442597,26.4358900677473,37977.287597548,0.0,1.0
2022-01-21,29.5829,30.0,29.5675,30.0,25165,25.9472558820558,26.3130956215135,25.9337484929701,26.3130956215135,28691.0369976672,0.0,1.0
2022-01-24,29.24,29.24,28.84,29.08,13357,25.6464971991019,25.6464971991019,25.2956559241484,25.5061606891205,15228.5388904367,0.0,1.0
2022-01-25,29.19,29.3399,28.9,29.16,57891,25.6026420397327,25.7341198075215,25.3482821153914,25.5763289441112,66002.4964367952,0.0,1.0
2022-01-26,28.88,29.3,28.83,29.24,26121,25.3307400516437,25.6991233903449,25.2868848922745,25.6464971991019,29780.988572067,0.0,1.0
2022-01-27,28.65,28.92,28.605,28.81,84490,25.1290063185454,25.3658241791391,25.0895366751132,25.2693428285268,96328.4607960622,0.0,1.0
2022-01-28,28.71,28.8,28.39,28.6,21569,25.1816325097885,25.260571796653,24.9009594898256,25.0851511591762,24591.1773098622,0.0,1.0
2022-01-31,29.5806,29.5806,29.22,29.2264,14535,25.9452385447248,25.9452385447248,25.6289551353542,25.6345685957534,16571.5963743728,0.0,1.0
2022-02-01,29.69,29.69,29.48,29.6,36142,26.0411936334246,26.0411936334246,25.857001964074,25.96225434656,41206.0981192008,0.0,1.0
2022-02-02,29.6715,29.71,29.58,29.62,8389,26.024967224458,26.0587356971722,25.9447122828124,25.9797964103077,9564.43907702881,0.0,1.0
2022-02-03,29.34,29.43,29.2,29.2,14367,25.7342075178402,25.8131468047048,25.6114130716065,25.6114130716065,16380.0567671562,0.0,1.0
2022-02-04,29.4022,29.49,29.22,29.31,3734,25.7887633360955,25.8657729959478,25.6289551353542,25.7078944222187,4257.19579373294,0.0,1.0
2022-02-07,29.325,29.51,29.27,29.29,7404,25.7210509700295,25.8833150596955,25.6728102947234,25.6903523584711,8441.42411804999,0.0,1.0
2022-02-08,29.6,29.6,29.3503,29.3503,4297,25.96225434656,25.96225434656,25.7432416806703,25.7432416806703,4899.08150125079,0.0,1.0
2022-02-09,30.02,30.02,29.92,29.9517,12328,26.3306376852612,26.3306376852612,26.2429273665228,26.2707315375629,14055.3587962345,0.0,1.0
2022-02-10,29.92,30.13,29.88,29.88,7114,26.2429273665228,26.4271190358734,26.2078432390275,26.2078432390275,8110.79027225928,0.0,1.0
2022-02-11,29.55,29.98,29.51,29.9,50016,25.9183991871908,26.2955535577659,25.8833150596955,26.2253853027752,57024.0773485128,0.0,1.0
2022-02-14,29.22,29.42,29.18,29.3,29519,25.6289551353542,25.8043757728309,25.5938710078588,25.6991233903449,33655.1051513665,0.0,1.0
2022-02-15,29.87,29.87,29.56,29.67,6098,26.1990722071537,26.1990722071537,25.9271702190647,26.0236515696769,6952.43169528211,0.0,1.0
2022-02-16,29.94,30.04,29.57,29.57,5082,26.2604694302705,26.3481797490089,25.9359412509385,25.9359412509385,5794.07311830498,0.0,1.0
2022-02-17,29.6193,29.84,29.561,29.82,4841,25.9791824380765,26.1727591115321,25.9280473222521,26.1552170477845,5519.3049912858,0.0,1.0
2022-02-18,29.3,29.45,29.28,29.3699,3363,25.6991233903449,25.8306888684525,25.6815813265972,25.760432903143,3834.21249446274,0.0,1.0
2022-02-22,28.93,28.98,28.75,28.77,75220,25.3745952110129,25.4184503703821,25.2167166372838,25.2342587010315,85759.5788978552,0.0,1.0
2022-02-23,28.57,28.97,28.54,28.93,11606,25.0588380635547,25.4096793385082,25.0325249679332,25.3745952110129,13232.1945318866,0.0,1.0
2022-02-24,28.1605,28.1605,27.33,27.65,16839,24.6996643083211,24.6996643083211,23.9712301111988,24.2519031311616,19198.4252733446,0.0,1.0
2022-02-25,28.67,28.67,28.11,28.35,7667,25.1465483822931,25.1465483822931,24.6553705973582,24.8658753623303,8741.27481268089,0.0,1.0
2022-02-28,28.62,28.66,28.12,28.12,97598,25.1026932229239,25.1377773504193,24.664141629232,24.664141629232,111273.110625803,0.0,1.0
2022-03-01,28.18,28.64,28.1,28.62,12297,24.7167678204751,25.1202352866716,24.6465995654844,25.1026932229239,14020.0151782362,0.0,1.0
2022-03-02,28.2323,28.41,28.18,28.33,430739,24.7626403171752,24.9185015535733,24.7167678204751,24.8483332985826,491092.731386377,0.0,1.0
2022-03-03,27.81,28.06,27.81,28.06,7723,24.3922396411431,24.611515437989,24.3922396411431,24.611515437989,8805.12134841977,0.0,1.0
2022-03-04,27.4105,27.51,27.31,27.5,24474,24.0418369177832,24.1291086849279,23.9536880474512,24.1203376530541,27903.2163513176,0.0,1.0
2022-03-07,26.87,27.11,26.5,27.11,19622,23.5677626450023,23.7782674099744,23.2432344656703,23.7782674099744,22371.3700762259,0.0,1.0
2022-03-08,26.55,26.745,26.42,26.5,8865,23.2870896250395,23.4581247465793,23.1730662106796,23.2432344656703,10107.1346308094,0.0,1.0
2022-03-09,27.09,27.17,26.71,26.71,11583,23.7607253462267,23.8308936012174,23.4274261350209,23.4274261350209,13205.9718475653,0.0,1.0
2022-03-10,26.78,26.78,26.46,26.64,117857,23.4888233581378,23.4888233581378,23.2081503381749,23.366028911904,134370.735046058,0.0,1.0
2022-03-11,26.27,26.88,26.2473,26.88,46513,23.041500732572,23.5765336768761,23.0215904902184,23.5765336768761,53030.2485147028,0.0,1.0
2022-03-14,25.68,25.99,25.5905,25.97,30300,22.5240098520156,22.7959118401046,22.4455091167447,22.7783697763569,34545.5363015822,0.0,1.0
2022-03-15,25.7066,25.7336,25.545,25.63,13623,22.5473407968,22.5710225828594,22.4056009217188,22.4801546926464,15531.8099351965,0.0,1.0
2022-03-16,27.68,27.7,26.69,26.69,84050,24.2782162267832,24.2957582905308,23.4098840712732,23.4098840712732,95826.8094438277,0.0,1.0
2022-03-17,27.29,27.32,27.04,27.1,12715,23.9361459837035,23.962459079325,23.7168701868575,23.7694963781006,14496.5839628587,0.0,1.0
2022-03-18,27.7287,27.8,27.06,27.2,35107,24.3209311520088,24.3834686092692,23.7344122506052,23.8572066968389,40026.0773247407,0.0,1.0
2022-03-21,27.3712,27.61,27.17,27.61,19597,24.0073667625191,24.2168190036663,23.8308936012174,24.2168190036663,22342.8671584853,0.0,1.0
2022-03-22,27.88,27.8835,27.69,27.69,15724,24.4536368642599,24.4567067254158,24.286987258657,24.286987258657,17927.1951421148,0.0,1.0
2022-03-23,27.61,27.8925,27.52,27.52,65516,24.2168190036663,24.4646006541022,24.1378797168018,24.1378797168018,74695.886347672,0.0,1.0
2022-03-24,27.85,27.85,27.5804,27.71,60589,24.4273237686384,24.4273237686384,24.1908567493197,24.3045293224047,69078.5313193586,0.0,1.0
2022-03-25,27.5617,27.58,27.42,27.51,12650,24.1744549197157,24.1905059080448,24.0501693980634,24.1291086849279,14422.4763767331,0.0,1.0
2022-03-28,27.74,27.74,27.551,27.6199,11014,24.3308424180262,24.3308424180262,24.1650699156107,24.2255023252214,12557.2454397896,0.0,1.0
2022-03-29,28.03,28.05,27.89,27.91,84678,24.5852023423675,24.6027444061152,24.4624078961338,24.4799499598814,96542.8027374712,0.0,1.0
2022-03-30,27.8513,28.03,27.82,27.83,21705,24.428464002782,24.5852023423675,24.4010106730169,24.4097817048907,24746.233182371,0.0,1.0
2022-03-31,27.507,27.78,27.507,27.78,7048,24.1264773753658,24.3659265455215,24.1264773753658,24.3659265455215,8035.54256942413,0.0,1.0
2022-04-01,27.99,28.12,27.85,28.02,11030,24.5501182148721,24.664141629232,24.4273237686384,24.5764313104936,12575.4873071436,0.0,1.0
2022-04-04,28.46,28.46,28.3516,28.36,14635,24.9623567129425,24.9623567129425,24.8672787274301,24.8746463942041,16685.6080453352,0.0,1.0
2022-04-05,27.935,28.24,27.935,28.23,2030,24.501877539566,24.7693940117181,24.501877539566,24.7606229798442,2314.43692053505,0.0,1.0
2022-04-06,27.6946,27.74,27.655,27.74,104066,24.291021933319,24.3308424180262,24.2562886470986,24.3308424180262,118647.385503645,0.0,1.0
2022-04-07,27.46,27.5893,27.435,27.55,39993,24.0852535255587,24.1986629676875,24.0633259458741,24.1641928124233,45596.6875679597,0.0,1.0
2022-04-08,27.5,27.68,27.49,27.54,58562,24.1203376530541,24.2782162267832,24.1115666211802,24.1554217805494,66767.5147489523,0.0,1.0
2022-04-11,27.2,27.39,27.1303,27.2,178812,23.8572066968389,24.0238563024419,23.7960726046783,23.8572066968389,203866.54908114,0.0,1.0
2022-04-12,27.06,27.36,27.0362,27.28,32679,23.7344122506052,23.9975432068203,23.7135371947455,23.9273749518296,37257.8739537758,0.0,1.0
2022-04-13,27.37,27.39,27.241,27.2931,22403,24.0063142386942,24.0238563024419,23.8931679275217,23.9388650035844,25542.034645688,0.0,1.0
2022-04-14,27.062,27.2293,27.062,27.2293,26883,23.73616645698,23.8829058202293,23.73616645698,23.8829058202293,30649.7575047998,0.0,1.0
2022-04-18,27.1,27.19,26.935,26.96,39623,23.7694963781006,23.8484356649651,23.6247743521822,23.6467019318668,45174.844385399,0.0,1.0
2022-04-19,26.99,26.99,26.77,26.77,10659,23.6730150274884,23.6730150274884,23.4800523262639,23.4800523262639,12152.5040078734,0.0,1.0
2022-04-20,26.79,26.98,26.77,26.98,82450,23.4975943900116,23.6642439956145,23.4800523262639,23.6642439956145,94002.6227084308,0.0,1.0
2022-04-21,26.37,26.78,26.29,26.78,14865,23.1292110513104,23.4888233581378,23.0590427963197,23.4888233581378,16947.8348885485,0.0,1.0
2022-04-22,26.31,26.6048,26.3,26.45,15470,23.0765848600674,23.3351548797081,23.0678138281935,23.1993793063011,17637.6054978705,0.0,1.0
2022-04-25,26.18,26.21,25.8,25.8,105894,22.9625614457075,22.988874541329,22.6292622345016,22.6292622345016,120731.518848836,0.0,1.0
2022-04-26,25.63,26.03,25.63,25.92,125677,22.4801546926464,22.8309959675999,22.4801546926464,22.7345146169877,143286.447715312,0.0,1.0
2022-04-27,26.05,26.09,25.79,25.79,26385,22.8485380313476,22.8836221588429,22.6204912026278,22.6204912026278,30081.9793834075,0.0,1.0
2022-04-28,26.35,26.3738,26.02,26.35,64131,23.1116689875627,23.1325440434225,22.8222249357261,23.1116689875627,73116.8247048439,0.0,1.0
2022-04-29,26.46,26.8257,26.46,26.69,10183,23.2081503381749,23.5289069738012,23.2081503381749,23.4098840712732,11609.8084540928,0.0,1.0
2022-05-02,26.53,26.53,26.2209,26.37,6502,23.2695475612918,23.2695475612918,22.9984349660715,23.1292110513104,7413.03884596989,0.0,1.0
2022-05-03,26.61,26.61,26.4604,26.56,21036,23.3397158162825,23.3397158162825,23.2085011794499,23.2958606569133,23983.4951036331,0.0,1.0
2022-05-04,26.69,26.72,26.19,26.25,6284,23.4098840712732,23.4361971668947,22.9713324775813,23.0239586688243,7164.49340327204,0.0,1.0
2022-05-05,25.86,26.205,25.69,26.205,78833,22.6818884257447,22.9844890253921,22.5327808838894,22.9844890253921,89878.8205697237,0.0,1.0
2022-05-06,25.69,25.78,25.495,25.75,95599,22.5327808838894,22.611720170754,22.3617457623496,22.5854070751325,108994.017323266,0.0,1.0
2022-05-09,25.05,25.35,24.95,25.3,14671,21.9714348439638,22.2345658001789,21.8837245252254,22.1907106408098,16726.6522468816,0.0,1.0
2022-05-10,25.11,25.27,24.9,25.27,45561,22.0240610352068,22.1643975451882,21.8398693658562,22.1643975451882,51944.8574071416,0.0,1.0
2022-05-11,24.94,25.3,24.8856,25.16,27776,21.8749534933516,22.1907106408098,21.8272390799579,22.067916194576,31667.8817264933,0.0,1.0
2022-05-12,24.82,25.0399,24.59,24.74,57083,21.7697011108655,21.9625761017712,21.5679673777673,21.6995328558748,65081.2821354198,0.0,1.0
2022-05-13,25.46,25.47,25.02,25.02,19064,22.3310471507912,22.339818182665,21.9451217483423,21.9451217483423,21735.1849522562,0.0,1.0
2022-05-16,25.33,25.4,25.23,25.23,14227,22.2170237364313,22.2784209595481,22.1293134176929,22.1293134176929,16220.4404278089,0.0,1.0
2022-05-17,25.83,25.9,25.6941,25.9,21791,22.6555753301232,22.71697255324,22.5363770069577,22.71697255324,24844.2832193986,0.0,1.0
2022-05-18,25.27,25.71,25.27,25.61,30548,22.1643975451882,22.5503229476371,22.1643975451882,22.4626126288987,34828.2852455688,0.0,1.0
2022-05-19,25.58,25.72,25.29,25.29,16476,22.4362995332772,22.5590939795109,22.1819396089359,22.1819396089359,18784.5629077514,0.0,1.0
2022-05-20,25.62,25.85,25.4276,25.85,51792,22.4713836607726,22.6731173938708,22.3026290075199,22.6731173938708,59048.9246248034,0.0,1.0
2022-05-23,25.87,25.87,25.62,25.69,79797,22.6906594576185,22.6906594576185,22.4713836607726,22.5327808838894,90977.8930778006,0.0,1.0
2022-05-24,25.28,25.33,25.1,25.33,419021,22.1731685770621,22.2170237364313,22.015290003333,22.2170237364313,477732.843783012,0.0,1.0
2022-05-25,25.44,25.445,25.27,25.37,41540,22.3135050870435,22.3178906029804,22.1643975451882,22.2521078639266,47360.4481177467,0.0,1.0
2022-05-26,25.87,25.93,25.4,25.4,42337,22.6906594576185,22.7432856488615,22.2784209595481,22.2784209595481,48269.1211353164,0.0,1.0
2022-05-27,26.01,26.02,25.76,25.76,21265,22.8134539038522,22.8222249357261,22.5941781070063,22.5941781070063,24244.5818301369,0.0,1.0
2022-05-31,26.43,26.61,26.41,26.61,21448,23.1818372425534,23.3397158162825,23.1642951788058,23.3397158162825,24453.2231879979,0.0,1.0
2022-06-01,26.27,26.5372,26.2,26.5372,22238,23.041500732572,23.275862704241,22.9801035094552,23.275862704241,25353.9153886002,0.0,1.0
2022-06-02,26.71,26.71,26.35,26.35,6002,23.4274261350209,23.4274261350209,23.1116689875627,23.1116689875627,6842.9804911583,0.0,1.0
2022-06-03,26.225,26.46,26.1888,26.46,73721,23.0020310891398,23.2081503381749,22.9702799537565,23.2081503381749,84050.54395013,0.0,1.0
2022-06-06,26.5,26.775,26.428,26.7,18757,23.2432344656703,23.4844378422008,23.1800830361787,23.4186551031471,21385.1691224019,0.0,1.0
2022-06-07,26.64,26.6594,26.44,26.48,11617,23.366028911904,23.3830447137393,23.1906082744273,23.2256924019226,13244.7358156924,0.0,1.0
2022-06-08,26.69,26.79,26.64,26.64,13386,23.4098840712732,23.4975943900116,23.366028911904,23.366028911904,15261.6022750158,0.0,1.0
2022-06-09,26.18,26.62,26.18,26.55,71014,22.9625614457075,23.3484868481564,22.9625614457075,23.2870896250395,80964.2480171801,0.0,1.0
2022-06-10,26.08,26.11,25.94,26.1,99589,22.8748511269691,22.9011642225906,22.7520566807354,22.8923931907168,113543.082994662,0.0,1.0
2022-06-13,25.31,25.57,25.1571,25.33,143619,22.1994816726836,22.4275285014034,22.0653725953326,22.2170237364313,163742.421719371,0.0,1.0
2022-06-14,25.575,25.655,25.4,25.45,50296,22.4319140173403,22.502082272331,22.2784209595481,22.3222761189173,57343.3100272072,0.0,1.0
2022-06-15,25.83,26.02,25.66,25.66,53793,22.6555753301232,22.8222249357261,22.5064677882679,22.5064677882679,61330.2981607594,0.0,1.0
2022-06-16,25.0,25.19,24.8706,25.19,194031,21.9275796845946,22.0942292901975,21.8140825321472,22.0942292901975,221217.985284895,0.0,1.0
2022-06-17,25.22,25.39,25.1767,25.39,71363,22.120542385819,22.2696499276743,22.0825638178053,22.2696499276743,81362.1487488389,0.0,1.0
2022-06-21,25.6,25.72,25.57,25.57,28738,22.4538415970249,22.5590939795109,22.4275285014034,22.4275285014034,32764.6740011508,0.0,1.0
2022-06-22,25.23,25.35,25.14,25.19,47450,22.1293134176929,22.2345658001789,22.0503741308283,22.0942292901975,54098.5378716196,0.0,1.0
2022-06-23,25.31,25.3428,25.111,25.31,10038,22.1994816726836,22.2282506572298,22.0249381383942,22.1994816726836,11444.4915311974,0.0,1.0
2022-06-24,25.84,25.85,25.5,25.5328,74198,22.664346361997,22.6731173938708,22.3661312782865,22.3949002628327,84594.3796206203,0.0,1.0
2022-06-27,25.8,25.9,25.75,25.865,10002,22.6292622345016,22.71697255324,22.5854070751325,22.6862739416816,11403.447329651,0.0,1.0
2022-06-28,25.79,26.15,25.75,26.04,32562,22.6204912026278,22.936248350086,22.5854070751325,22.8397669994738,37124.4802987498,0.0,1.0
2022-06-29,25.71,25.76,25.68,25.68,5662,22.5503229476371,22.5941781070063,22.5240098520156,22.5240098520156,6455.34080988642,0.0,1.0
2022-06-30,25.59,25.615,25.26,25.45,42815,22.4450705651511,22.4669981448356,22.1556265133144,22.3222761189173,48814.0969225161,0.0,1.0
2022-07-01,25.51,25.51,25.22,25.4,59540,22.3749023101604,22.3749023101604,22.120542385819,22.2784209595481,67882.5488909637,0.0,1.0
2022-07-05,25.09,25.11,24.745,24.745,27332,22.206350267744,22.224051623079,21.9010018882154,21.9010018882154,30881.25116157,0.227831,1.0
2022-07-06,24.98,25.09,24.85,24.87,6257,22.1089928134016,22.206350267744,21.9939340037241,22.0116353590591,7069.51516603041,0.0,1.0
2022-07-07,25.41,25.55,25.38,25.38,13362,22.4895719531038,22.6134814404487,22.4630199201013,22.4630199201013,15097.1490568162,0.0,1.0
2022-07-08,25.37,25.4634,25.26,25.26,8714,22.4541692424338,22.5368345718482,22.3568117880914,22.3568117880914,9845.57378244994,0.0,1.0
2022-07-11,24.88,25.0,24.8,25.0,6781,22.0204860367266,22.1266941687365,21.9496806153867,22.1266941687365,7661.56022708204,0.0,1.0
2022-07-12,24.79,24.94,24.76,24.85,80889,21.9408299377192,22.0735901027316,21.9142779047167,21.9939340037241,91393.001800389,0.0,1.0
2022-07-13,24.66,24.7671,24.48,24.48,15730,21.8257711280417,21.9205618858606,21.6664589300268,21.6664589300268,17772.6504014158,0.0,1.0
2022-07-14,24.55,24.67,24.45,24.67,4275,21.7284136736993,21.8346218057092,21.6399068970243,21.8346218057092,4830.1386183123,0.0,1.0
2022-07-15,24.65,24.69,24.48,24.58,57525,21.8169204503742,21.8523231610442,21.6664589300268,21.7549657067018,64995.0231622025,0.0,1.0
2022-07-18,24.8197,25.1,24.7805,24.96,2000,21.9671164503916,22.2152009454115,21.932421793935,22.0912914580666,2259.71397347944,0.0,1.0
2022-07-19,25.1826,25.189,25.03,25.03,6236,22.288307542945,22.2939719766522,22.153246201739,22.153246201739,7045.78816930889,0.0,1.0
2022-07-20,25.08,25.149,24.99,25.08,20244,22.1974995900765,22.2585692659822,22.117843491069,22.1974995900765,22872.8248395589,0.0,1.0
2022-07-21,25.38,25.39,25.21,25.28,4804,22.4630199201013,22.4718705977688,22.3125583997539,22.3745131434264,5427.83296429762,0.0,1.0
2022-07-22,25.125,25.35,25.06,25.28,11989,22.2373276395802,22.4364678870989,22.1797982347415,22.3745131434264,13545.8554140225,0.0,1.0
2022-07-25,25.2,25.21,25.13,25.13,7409,22.3037077220864,22.3125583997539,22.241752978414,22.241752978414,8371.1104147546,0.0,1.0
2022-07-26,25.03,25.21,24.98,25.21,4009,22.153246201739,22.3125583997539,22.1089928134016,22.3125583997539,4529.59665983954,0.0,1.0
2022-07-27,25.45,25.51,25.16,25.16,6793,22.5249746637738,22.5780787297788,22.2683050114165,22.2683050114165,7675.11851092292,0.0,1.0
2022-07-28,25.4,25.4261,25.16,25.31,11246,22.4807212754363,22.5038215441485,22.2683050114165,22.4010651764289,12706.3716728749,0.0,1.0
2022-07-29,25.31,25.32,25.1814,25.215,3806,22.4010651764289,22.4099158540964,22.2872454616249,22.3169837385877,4300.23569153137,0.0,1.0
2022-08-01,25.14,25.2936,25.09,25.1099,11103,22.2506036560815,22.3865500650542,22.206350267744,22.2239631163023,12544.8021237711,0.0,1.0
2022-08-02,25.1,25.245,24.9231,24.9231,16759,22.2152009454115,22.3435357715902,22.0586324574735,22.0586324574735,18935.273240771,0.0,1.0
2022-08-03,25.305,25.33,25.08,25.09,67336,22.3966398375951,22.4187665317639,22.1974995900765,22.206350267744,76080.0500591059,0.0,1.0
2022-08-04,25.42,25.47,25.31,25.31,24192,22.4984226307713,22.5426760191088,22.4010651764289,22.4010651764289,27333.5002232073,0.0,1.0
2022-08-05,25.39,25.41,25.15,25.15,5987,22.4718705977688,22.4895719531038,22.259454333749,22.259454333749,6764.45377961071,0.0,1.0
2022-08-08,25.46,25.59,25.38,25.38,71194,22.5338253414413,22.6488841511187,22.4630199201013,22.4630199201013,80439.0383139476,0.0,1.0
2022-08-09,25.31,25.44,25.29,25.3,17798,22.4010651764289,22.5161239861063,22.3833638210939,22.3922144987614,20109.1946499935,0.0,1.0
2022-08-10,25.56,25.56,25.35,25.35,13736,22.6223321181162,22.6223321181162,22.4364678870989,22.4364678870989,15519.7155698568,0.0,1.0
2022-08-11,25.82,25.88,25.635,25.68,34054,22.8524497374711,22.9055538034761,22.6887122006225,22.7285402501262,38476.1498264344,0.0,1.0
2022-08-12,25.95,25.95,25.73,25.73,51642,22.9675085471485,22.9675085471485,22.7727936384637,22.7727936384637,58348.0745092127,0.0,1.0
2022-08-15,25.858,25.858,25.78,25.78,1743,22.8860823126076,22.8860823126076,22.8170470268011,22.8170470268011,1969.34072788733,0.0,1.0
2022-08-16,25.89,25.93,25.85,25.9,70657,22.9144044811436,22.9498071918135,22.8790017704736,22.9232551588111,79832.3051120683,0.0,1.0
2022-08-17,25.83,25.885,25.71,25.84,62140,22.8613004151386,22.9099791423098,22.7550922831287,22.8701510928061,70209.3131560062,0.0,1.0
2022-08-18,25.72,25.82,25.69,25.74,28261,22.7639429607962,22.8524497374711,22.7373909277937,22.7816443161311,31930.8883022512,0.0,1.0
2022-08-19,25.4761,25.55,25.45,25.55,12123,22.548074932486,22.6134814404487,22.5249746637738,22.6134814404487,13697.2562502456,0.0,1.0
2022-08-22,25.37,25.42,25.29,25.41,4490,22.4541692424338,22.4984226307713,22.3833638210939,22.4895719531038,5073.05787046135,0.0,1.0
2022-08-23,25.37,25.4416,25.36,25.4416,3170,22.4541692424338,22.5175400945331,22.4453185647663,22.5175400945331,3581.64664796492,0.0,1.0
2022-08-24,25.3808,25.455,25.22,25.22,1485,22.4637279743147,22.5294000026075,22.3214090774214,22.3214090774214,1677.83762530849,0.0,1.0
2022-08-25,25.85,25.85,25.77,25.8399,3863,22.8790017704736,22.8790017704736,22.8081963491336,22.8700625860294,4364.63753977554,0.0,1.0
2022-08-26,25.5,26.04,25.49,25.96,14580,22.5692280521113,23.047164646156,22.5603773744438,22.976359224816,16473.3148666651,0.0,1.0
2022-08-29,25.4485,25.5423,25.4485,25.535,7240,22.5236470621237,22.6066664186448,22.5236470621237,22.6002054239475,8180.16458399556,0.0,1.0
2022-08-30,25.1361,25.42,25.079,25.42,8885,22.2471518917911,22.4984226307713,22.1966145223097,22.4984226307713,10038.7793271824,0.0,1.0
2022-08-31,25.23,25.4,25.23,25.4,2308,22.3302597550889,22.4807212754363,22.3302597550889,22.4807212754363,2607.70992539528,0.0,1.0
2022-09-01,25.1335,25.1335,24.92,24.95,1373,22.2448507155976,22.2448507155976,22.0558887473966,22.0824407803991,1551.29364279364,0.0,1.0
2022-09-02,24.95,25.18,24.905,25.07,7750,22.0824407803991,22.2860063667514,22.0426127308953,22.188648912409,8756.39164723281,0.0,1.0
2022-09-06,24.7207,24.8449,24.7207,24.8449,1227,21.8794947414834,21.9894201581137,21.8794947414834,21.9894201581137,1386.33452272964,0.0,1.0
2022-09-07,24.87,24.9162,24.71,24.79,7389,22.0116353590591,22.0525254898829,21.8700245163792,21.9408299377192,8348.5132750198,0.0,1.0
2022-09-08,24.72,24.77,24.66,24.7,7916,21.8788751940467,21.9231285823842,21.8257711280417,21.8611738387117,8943.94790703162,0.0,1.0
2022-09-09,25.15,25.18,25.06,25.18,38203,22.259454333749,22.2860063667514,22.1797982347415,22.2860063667514,43163.9264644174,0.0,1.0
2022-09-12,25.37,25.41,25.37,25.37,23385,22.4541692424338,22.4895719531038,22.4541692424338,22.4541692424338,26421.7056349084,0.0,1.0
2022-09-13,24.77,25.025,24.75,24.92,13588,21.9231285823842,22.1488208629053,21.9054272270492,22.0558887473966,15352.4967358193,0.0,1.0
2022-09-14,24.98,25.03,24.9171,24.96,12636,22.1089928134016,22.153246201739,22.053322050873,22.0912914580666,14276.8728844431,0.0,1.0
2022-09-15,24.82,24.94,24.7201,24.83,20200,21.9673819707216,22.0735901027316,21.8789637008234,21.9762326483891,22823.1111321424,0.0,1.0
2022-09-16,24.51,24.57,24.4,24.49,47032,21.6930109630293,21.7461150290343,21.5956535086869,21.6753096076943,53139.4338003425,0.0,1.0
2022-09-19,24.56,24.58,24.36,24.38,38543,21.7372643513668,21.7549657067018,21.5602507980169,21.5779521533519,43548.077839909,0.0,1.0
2022-09-20,24.4,24.5,24.342,24.5,15222,21.5956535086869,21.6841602853618,21.5443195782154,21.6841602853618,17198.683052152,0.0,1.0
2022-09-21,24.0942,24.26,24.0942,24.26,4485,21.3249997856149,21.4717440213419,21.3249997856149,21.4717440213419,5067.40858552764,0.0,1.0
2022-09-22,24.08,24.11,24.01,24.04,4317,21.312431823327,21.3389838563295,21.2504770796546,21.2770291126571,4877.59261175538,0.0,1.0
2022-09-23,23.57,23.68,23.46,23.68,34205,20.8610472622848,20.9584047166273,20.7636898079424,20.9584047166273,38646.7582314321,0.0,1.0
2022-09-26,23.38,23.5866,23.36,23.565,40359,20.6928843866024,20.8757393872129,20.6751830312674,20.8566219234511,45599.8981278284,0.0,1.0
2022-09-27,23.3415,23.62,23.24,23.62,26605,20.6588092775826,20.9053006506223,20.5689748992575,20.9053006506223,30059.8451322102,0.0,1.0
2022-09-28,23.45,23.56,23.31,23.33,10335,20.7548391302749,20.8521965846173,20.6309296429299,20.6486309982649,11677.071957955,0.0,1.0
2022-09-29,22.94,23.1,22.84,23.0,7391,20.3034545692327,20.4450654119126,20.2149477925577,20.3565586352376,8350.77298899325,0.0,1.0
2022-09-30,22.91,23.13,22.9,22.9,451904,20.2769025362302,20.471617444915,20.2680518585627,20.2680518585627,510586.891735626,0.0,1.0
2022-10-03,23.355,23.43,23.04,23.04,108745,20.6707576924337,20.7371377749399,20.3919613459076,20.3919613459076,122866.298023011,0.0,1.0
2022-10-04,23.91,23.9992,23.77,23.77,37288,21.1619703029796,21.2409183477737,21.0380608156347,21.0380608156347,42130.1073215507,0.0,1.0
2022-10-05,23.9133,23.96,23.7,23.81,10457,21.1648910266099,21.2062236913171,20.9761060719622,21.0734635263047,11814.9145103373,0.0,1.0
2022-10-06,23.8539,23.985,23.8539,23.86,18928,21.112318001265,21.2283503854858,21.112318001265,21.1177169146422,21385.9330450094,0.0,1.0
2022-10-07,23.49,23.65,23.44,23.61,24710,20.7902418409449,20.9318526836248,20.7459884526074,20.8964499729548,27918.7661423384,0.0,1.0
2022-10-10,23.13,23.27,23.062,23.24,14247,20.471617444915,20.59552693226,20.4114328367761,20.5689748992575,16097.0724900808,0.0,1.0
2022-10-11,22.8207,22.97,22.76,22.86,3298,20.1978659846594,20.3300066022351,20.1441423712177,20.2326491478927,3726.2683422676,0.0,1.0
2022-10-12,22.76,22.86,22.71,22.72,10452,20.1441423712177,20.2326491478927,20.0998889828803,20.1087396605478,11809.2652254036,0.0,1.0
2022-10-13,22.861,22.912,22.23,22.23,17960,20.2335342156594,20.2786726717637,19.6750564548405,19.6750564548405,20292.2314818454,0.0,1.0
2022-10-14,22.5707,22.99,22.5701,22.97,18675,19.9765990429721,20.3477079575701,19.976068002312,20.3300066022351,21100.0792273642,0.0,1.0
2022-10-17,23.1443,23.22,22.98,22.98,23194,20.4842739139796,20.5512735439225,20.3388572799026,20.3388572799026,26205.902950441,0.0,1.0
2022-10-18,23.16,23.26,22.9923,23.26,51465,20.4981694779175,20.5866762545925,20.3497436134336,20.5866762545925,58148.0898225598,0.0,1.0
2022-10-19,22.8109,22.92,22.7591,22.92,15234,20.1891923205453,20.2857532138977,20.1433458102277,20.2857532138977,17212.2413359929,0.0,1.0
2022-10-20,22.9691,23.23,22.9193,23.03,33188,20.3292100412451,20.56012422159,20.2851336664609,20.3831106682401,37497.6936759177,0.0,1.0
2022-10-21,23.1949,23.21,22.83,22.83,6028,20.5290583429771,20.542422866255,20.2060971148902,20.2060971148902,6810.77791606703,0.0,1.0
2022-10-24,22.4157,22.44,22.19,22.41,9972,19.8394135391259,19.8609206858579,19.6396537441706,19.8343686528554,11266.9338717685,0.0,1.0
2022-10-25,22.56,22.63,22.43,22.43,49711,19.9671288178679,20.0290835615403,19.8520700081904,19.8520700081904,56166.3206678181,0.0,1.0
2022-10-26,22.8111,22.92,22.605,22.61,49577,20.1893693340986,20.2857532138977,20.0069568673716,20.0113822062053,56014.9198315952,0.0,1.0
2022-10-27,22.6111,22.73,22.6,22.6,4178,20.0123557807488,20.1175903382153,20.0025315285378,20.0025315285378,4720.54249059854,0.0,1.0
2022-10-28,22.5731,22.5731,22.37,22.47,3951,19.9787232056123,19.9787232056123,19.7989659421855,19.8874727188604,4464.06495460863,0.0,1.0
2022-10-31,22.5447,22.575,22.46,22.46,7630,19.9535872810366,19.9804048343691,19.8786220411929,19.8786220411929,8620.80880882406,0.0,1.0
2022-11-01,22.92,23.02,22.84,23.02,11845,20.2857532138977,20.3742599905726,20.2149477925577,20.3742599905726,13383.156007932,0.0,1.0
2022-11-02,22.7546,23.0619,22.7508,22.89,26102,20.1393630052773,20.4113443299994,20.1359997477637,20.2592011808952,29491.5270678802,0.0,1.0
2022-11-03,22.87,22.96,22.52,22.71,24363,20.2414998255602,20.3211559245676,19.9317261071979,20.0998889828803,27526.7057679398,0.0,1.0
2022-11-04,23.613,23.613,23.38,23.38,3931,20.899105176255,20.899105176255,20.6928843866024,20.6928843866024,4441.46781487385,0.0,1.0
2022-11-07,23.54,23.68,23.505,23.63,6331,20.8344952292823,20.9584047166273,20.8035178574461,20.9141513282898,7153.12458304918,0.0,1.0
2022-11-08,23.75,23.82,23.54,23.54,117010,21.0203594602997,21.0823142039722,20.8344952292823,20.8344952292823,132204.566018415,0.0,1.0
2022-11-09,23.2226,23.5096,23.2226,23.4,21341,20.553574720116,20.8075891691731,20.553574720116,20.7105857419374,24112.2779540124,0.0,1.0
2022-11-10,24.001,24.001,23.85,23.85,5770,21.2425114697538,21.2425114697538,21.1088662369747,21.1088662369747,6519.27481348819,0.0,1.0
2022-11-11,24.26,24.3,24.1724,24.3,8993,21.4717440213419,21.5071467320119,21.3942120849747,21.5071467320119,10160.8038817503,0.0,1.0
2022-11-14,24.2883,24.43,24.23,24.23,36845,21.4967914391409,21.6222055416893,21.4451919883395,21.4451919883395,41629.5806764251,0.0,1.0
2022-11-15,24.84,25.045,24.8,24.98,30218,21.9850833260566,22.1665222182403,21.9496806153867,22.1089928134016,34142.0184253009,0.0,1.0
2022-11-16,24.59,24.685,24.55,24.675,110427,21.7638163843693,21.8478978222105,21.7284136736993,21.839047144543,124766.717474707,0.0,1.0
2022-11-17,24.7982,24.805,24.36,24.36,23707,21.9480874934065,21.9541059542204,21.5602507980169,21.5602507980169,26785.5195846385,0.0,1.0
2022-11-18,24.51,24.639,24.47,24.5489,10513,21.6930109630293,21.80718470494,21.6576082523593,21.7274400991559,11878.1865015947,0.0,1.0
2022-11-21,24.31,24.33,24.17,24.2688,129972,21.5159974096794,21.5336987650144,21.3920879223345,21.4795326176893,146849.772280535,0.0,1.0
2022-11-22,24.29,24.36,24.21,24.21,15286,21.4982960543444,21.5602507980169,21.4274906330045,21.4274906330045,17270.9938993034,0.0,1.0
2022-11-23,24.4594,24.46,24.315,24.38,16693,21.6482265340318,21.6487575746918,21.5204227485132,21.5779521533519,18860.7026796461,0.0,1.0
2022-11-25,24.262,24.33,24.26,24.295,1293,21.4735141568754,21.5336987650144,21.4717440213419,21.5027213931782,1460.90508385446,0.0,1.0
2022-11-28,24.2558,24.45,24.15,24.15,23359,21.4680267367216,21.6399068970243,21.3743865669995,21.3743865669995,26392.3293532531,0.0,1.0
2022-11-29,24.71,24.8,24.6617,24.76,158038,21.8700245163792,21.9496806153867,21.8272757432452,21.9142779047167,178560.338470372,0.0,1.0
2022-11-30,25.29,25.35,25.0122,25.09,36288,22.3833638210939,22.4364678870989,22.1374919954909,22.206350267744,41000.2503348109,0.0,1.0
2022-12-01,25.03,25.32,24.99,25.32,140326,22.153246201739,22.4099158540964,22.117843491069,22.4099158540964,158548.311521238,0.0,1.0
2022-12-02,24.05,24.44,23.82,24.44,87359,22.282096137358,22.6434274260719,22.0690033260651,22.6434274260719,94290.229117067,1.125582,1.0
2022-12-05,23.8672,24.05,23.8309,24.02,21233,22.1127336769044,22.282096137358,22.0791020723394,22.2543014228415,22917.6665809211,0.0,1.0
2022-12-06,23.9645,24.055,23.921,24.01,15442,22.2028812009861,22.2867285897774,22.1625788649372,22.2450365180027,16667.1976330515,0.0,1.0
2022-12-07,23.79,23.85,23.63,23.63,166260,22.0412086115487,22.0967980405816,21.8929701341276,21.8929701341276,179451.384436676,0.0,1.0
2022-12-08,23.9334,24.08,23.9,23.99,40278,22.1740673469373,22.3098908518744,22.1431225647757,22.226506708325,43473.7330827647,0.0,1.0
2022-12-09,23.83,24.08,23.83,24.01,22031,22.0782682309039,22.3098908518744,22.0782682309039,22.2450365180027,23778.981417806,0.0,1.0
2022-12-12,23.83,23.83,23.65,23.65,5514,22.0782682309039,22.0782682309039,21.9114999438052,21.9114999438052,5951.49124133186,0.0,1.0
2022-12-13,23.95,24.24,23.87,24.14,52381,22.1894470889698,22.4581293292955,22.1153278502592,22.3654802809073,56537.0081088507,0.0,1.0
2022-12-14,23.7954,23.9019,23.51,23.8,194912,22.0462116601616,22.1448828966951,21.7817912760618,22.0504735163875,210376.688580064,0.0,1.0
2022-12-15,23.49,24.04,23.405,23.94,55914,21.7632614663841,22.2728312325191,21.6845097752542,22.1801821841309,60350.3230445827,0.0,1.0
2022-12-16,23.6,23.7087,23.58,23.58,9500,21.8651754196111,21.9658849352091,21.8466456099335,21.8466456099335,10253.7480581525,0.0,1.0
2022-12-19,23.548,23.62,23.4701,23.5832,54369,21.8169979144493,21.8837052292888,21.7448243057549,21.8496103794819,58682.7398077568,0.0,1.0
2022-12-20,23.4375,23.55,23.31,23.31,35018,21.7146207159803,21.818850895417,21.5964931792854,21.5964931792854,37796.3946842508,0.0,1.0
2022-12-21,23.64,23.66,23.33,23.35,70998,21.9022350389664,21.920764848644,21.615022988963,21.6335527986407,76631.116277127,0.0,1.0
2022-12-22,23.435,23.53,23.255,23.5,98388,21.7123044897706,21.8003210857394,21.5455362026719,21.7725263712229,106194.290941632,0.0,1.0
2022-12-23,23.0724,23.28,23.02,23.03,66749,21.7147569100815,21.9101411585573,21.6654402693294,21.674851841992,70922.2596401711,0.365247,1.0
2022-12-27,23.37,23.45,23.24,23.24,17702,21.9948453125208,22.0701378938216,21.8724948679068,21.8724948679068,18808.758785155,0.0,1.0
2022-12-28,23.0208,23.35,23.01,23.35,17424,21.6661931951424,21.9760221671955,21.6560286966668,21.9760221671955,18513.377758024,0.0,1.0
2022-12-29,23.42,23.42,23.2,23.2,83016,22.0419031758338,22.0419031758338,21.8348485772564,21.8348485772564,88206.2998140565,0.0,1.0
2022-12-30,22.94,23.21,22.94,23.21,10464,21.5901476880285,21.844260149919,21.5901476880285,21.844260149919,11118.2268629455,0.0,1.0
2023-01-03,23.3384,23.46,23.22,23.22,102789,21.9651047429069,22.0795494664842,21.8536717225816,21.8536717225816,109215.540999169,0.0,1.0
2023-01-04,24.07,24.09,23.63,23.69,56461,22.6536553989035,22.6724785442287,22.2395462017486,22.2960156377243,59991.0365929633,0.0,1.0
2023-01-05,23.93,23.945,23.85,23.85,5203,22.5218933816269,22.5360107406209,22.4466008003261,22.4466008003261,5528.30030274329,0.0,1.0
2023-01-06,24.27,24.28,23.92,23.92,4174,22.8418868521557,22.8512984248183,22.5124818089643,22.5124818089643,4434.96549368642,0.0,1.0
2023-01-09,24.284,24.42,24.284,24.37,3123,22.8550630538833,22.9830604420949,22.8550630538833,22.9360025787818,3318.25520766237,0.0,1.0
2023-01-10,24.43,24.4545,24.3232,24.3232,9416,22.9924720147575,23.0155303677809,22.8919564187208,22.8919564187208,10004.7041419624,0.0,1.0
2023-01-11,24.565,24.579,24.46,24.46,4398,23.1195282457027,23.1327044474304,23.0207067327453,23.0207067327453,4672.97035007975,0.0,1.0
2023-01-12,24.58,24.64,24.4269,24.62,26836,23.1336456046966,23.1901150406723,22.9895544272321,23.1712918953471,28513.8318132652,0.0,1.0
2023-01-13,24.7,24.715,24.49,24.49,8572,23.2465844766479,23.2607018356419,23.0489414507331,23.0489414507331,9107.93584376618,0.0,1.0
2023-01-17,24.69,24.69,24.581,24.625,25409,23.2371729039853,23.2371729039853,23.1345867619629,23.1759976816784,26997.613375438,0.0,1.0
2023-01-18,24.54,24.85,24.5176,24.85,14798,23.0959993140462,23.3877580665871,23.0749173912819,23.3877580665871,15723.1958254843,0.0,1.0
2023-01-19,24.78,24.81,24.58,24.58,56321,23.3218770579488,23.3501117759367,23.1336456046966,23.1336456046966,59842.2835577176,0.0,1.0
2023-01-20,25.0459,25.06,24.83,24.83,42922,23.5721307750476,23.5854010925019,23.3689349212619,23.3689349212619,45605.5555630112,0.0,1.0
2023-01-23,25.27,25.3575,25.1,25.1,31899,23.7830441184167,23.8653953792146,23.6230473831524,23.6230473831524,33893.3790807627,0.0,1.0
2023-01-24,25.24,25.31,25.08,25.08,16880,23.7548094004289,23.8206904090672,23.6042242378271,23.6042242378271,17935.3659639259,0.0,1.0
2023-01-25,25.24,25.24,25.001,25.09,25483,23.7548094004289,23.7548094004289,23.5298728137925,23.6136358104898,27076.2399797822,0.0,1.0
2023-01-26,25.55,25.55,25.36,25.435,8017,24.0465681529698,24.0465681529698,23.8677482723802,23.9383350673498,8518.23631118449,0.0,1.0
2023-01-27,25.35,25.4663,25.27,25.34,9463,23.8583366997176,23.9677932897838,23.7830441184167,23.848925127055,10054.6426609379,0.0,1.0
2023-01-30,24.86,25.02,24.85,25.02,10990,23.3971696392497,23.5477548018515,23.3877580665871,23.5477548018515,11677.1132667977,0.0,1.0
2023-01-31,24.7906,24.8,24.62,24.62,10188,23.3318533249712,23.3407002032741,23.1712918953471,23.1712918953471,10824.9708791752,0.0,1.0
2023-02-01,24.97,25.06,24.7775,24.8,70902,23.5006969385384,23.5854010925019,23.3195241647832,23.3407002032741,75334.9121785709,0.0,1.0
2023-02-02,24.83,24.96,24.71,24.96,157051,23.3689349212619,23.4912853658758,23.2559960493106,23.4912853658758,166870.092417093,0.0,1.0
2023-02-03,24.6408,24.83,24.63,24.63,497181,23.1908679664853,23.3689349212619,23.1807034680097,23.1807034680097,528265.591546839,0.0,1.0
2023-02-06,24.46,24.6,24.39,24.6,28685,23.0207067327453,23.1524687500218,22.954825724107,23.1524687500218,30478.4344001904,0.0,1.0
2023-02-07,24.53,24.53,24.33,24.52,19335,23.0865877413836,23.0865877413836,22.8983562881314,23.077176168721,20543.8566891296,0.0,1.0
2023-02-08,24.41,24.53,24.41,24.45,17063,22.9736488694322,23.0865877413836,22.9736488694322,23.0112951600827,18129.8074314259,0.0,1.0
2023-02-09,24.63,24.75,24.56,24.75,11731,23.1807034680097,23.293642339961,23.1148224593714,23.293642339961,12464.4418319203,0.0,1.0
2023-02-10,24.41,24.4633,24.365,24.39,11094,22.9736488694322,23.023812551724,22.9312967924505,22.954825724107,11787.6155215518,0.0,1.0
2023-02-13,24.64,24.68,24.49,24.49,96420,23.1901150406723,23.2277613313227,23.0489414507331,23.0489414507331,102448.340417164,0.0,1.0
2023-02-14,24.48,24.64,24.44,24.565,18844,23.0395298780705,23.1901150406723,23.0018835874201,23.1195282457027,20022.1585440889,0.0,1.0
2023-02-15,24.45,24.45,24.22,24.22,470469,23.0112951600827,23.0112951600827,22.7948289888426,22.7948289888426,499883.512421934,0.0,1.0
2023-02-16,24.43,24.54,24.41,24.41,6146,22.9924720147575,23.0959993140462,22.9736488694322,22.9736488694322,6530.25824729197,0.0,1.0
2023-02-17,24.16,24.34,24.14,24.34,35613,22.738359552867,22.907767860794,22.7195364075418,22.907767860794,37839.5846014984,0.0,1.0
2023-02-21,23.93,24.24,23.93,24.24,15128,22.5218933816269,22.8136521341679,22.5218933816269,22.8136521341679,16073.8279799924,0.0,1.0
2023-02-22,23.93,23.93,23.79,23.8394,15090,22.5218933816269,22.5218933816269,22.3901313643504,22.4366245333037,16033.45215614,0.0,1.0
2023-02-23,23.92,24.01,23.795,24.01,11051,22.5124818089643,22.5971859629278,22.3948371506817,22.5971859629278,11741.9270892977,0.0,1.0
2023-02-24,23.48,23.53,23.42,23.42,7512,22.0983726118095,22.1454304751225,22.0419031758338,22.0419031758338,7981.66286261915,0.0,1.0
2023-02-27,23.6699,23.68,23.63,23.64,10064,22.2770983766724,22.2866040650617,22.2395462017486,22.2489577744112,10693.2181908146,0.0,1.0
2023-02-28,23.43,23.59,23.43,23.47,15569,22.0513147484964,22.2018999110982,22.0513147484964,22.0889610391469,16542.4000410167,0.0,1.0
2023-03-01,23.84,23.99,23.83,23.99,7363,22.4371892276634,22.5783628176026,22.4277776550008,22.5783628176026,7823.3471322504,0.0,1.0
2023-03-02,23.94,24.0,23.83,23.83,10654,22.5313049542896,22.5877743902652,22.4277776550008,22.4277776550008,11320.1059822077,0.0,1.0
2023-03-03,24.12,24.14,23.98,24.0584,4974,22.7007132622165,22.7195364075418,22.56895124494,22.6427379746149,5284.98283794832,0.0,1.0
2023-03-06,24.05,24.171,24.05,24.1137,5644,22.6348322535783,22.7487122827959,22.6348322535783,22.6947839714391,5996.87236376763,0.0,1.0
2023-03-07,23.795,23.9562,23.75,23.9562,37323,22.3948371506817,22.546551702003,22.3524850736999,22.546551702003,39656.4966748582,0.0,1.0
2023-03-08,23.87,23.87,23.79,23.79,1243,22.4654239456513,22.4654239456513,22.3901313643504,22.3901313643504,1320.71444864691,0.0,1.0
2023-03-09,23.3406,23.76,23.3406,23.44,10007,21.9671752888927,22.3618966463626,21.9671752888927,22.060726321159,10632.6544550359,0.0,1.0
2023-03-10,23.26,23.3906,23.14,23.14,4200,21.891318013232,22.0142331522057,21.7783791412807,21.7783791412807,4462.59105737494,0.0,1.0
2023-03-13,23.1861,23.27,23.1861,23.1928,1014,21.8217664912553,21.9007295858946,21.8217664912553,21.8280722449393,1077.39698385195,0.0,1.0
2023-03-14,23.1394,23.2,23.09,23.15,4358,21.777814446921,21.8348485772564,21.7313212779677,21.7877907139433,4630.46948286664,0.0,1.0
2023-03-15,22.81,22.82,22.7001,22.74,6012,21.4677972434146,21.4772088160772,21.3643640598525,21.4019162347763,6387.8803421281,0.0,1.0
2023-03-16,23.2177,23.29,22.835,22.835,9274,21.8515070608692,21.9195527312199,21.4913261750711,21.4913261750711,9853.82606335597,0.0,1.0
2023-03-17,23.0307,23.06,22.971,23.0492,38403,21.6755106520784,21.7030865599798,21.6193235632826,21.6929220615042,40804.0200896117,0.0,1.0
2023-03-20,23.1155,23.125,23.01,23.01,13060,21.7553207882573,21.7642617822868,21.6560286966668,21.6560286966668,13876.5331450754,0.0,1.0
2023-03-21,23.2879,23.359,23.09,23.09,23869,21.9175763009607,21.9844925825919,21.7313212779677,21.7313212779677,25361.3299877339,0.0,1.0
2023-03-22,23.3113,23.61,23.3113,23.35,18287,21.9395993809912,22.2207230564234,21.9395993809912,21.9760221671955,19430.3339681465,0.0,1.0
2023-03-23,23.5584,23.7778,23.45,23.7778,4283,22.1721593414843,22.378649245702,22.0701378938216,22.378649245702,4550.78035684211,0.0,1.0
2023-03-24,23.585,23.59,23.5116,23.58,3593,22.1971941247669,22.2018999110982,22.1281131814233,22.1924883384356,3817.64039741622,0.0,1.0
2023-03-27,23.4461,23.54,23.35,23.54,24495,22.0664673804832,22.1548420477851,21.9760221671955,22.1548420477851,26026.4685596188,0.0,1.0
2023-03-28,23.76,23.76,23.63,23.63,32465,22.3618966463626,22.3618966463626,22.2395462017486,22.2395462017486,34494.7663518278,0.0,1.0
2023-03-29,23.81,23.855,23.7838,23.855,21031,22.4089545096756,22.4513065866574,22.3842961892996,22.4513065866574,22345.8934589648,0.0,1.0
2023-03-30,24.0,24.11,23.92,23.92,77716,22.5877743902652,22.6913016895539,22.5124818089643,22.5124818089643,82574.9349083215,0.0,1.0
2023-03-31,24.04,24.075,23.9401,24.075,72333,22.6254206809157,22.6583611852348,22.5313990700162,22.6583611852348,76855.3807031191,0.0,1.0
2023-04-03,24.0903,24.11,23.98,24.1037,19486,22.6727608914086,22.6913016895539,22.56895124494,22.6853723987765,20704.297462859,0.0,1.0
2023-04-04,24.04,24.05,23.98,23.98,2250,22.6254206809157,22.6348322535783,22.56895124494,22.56895124494,2390.67378073657,0.0,1.0
2023-04-05,23.93,23.98,23.82,23.97,10150,22.5218933816269,22.56895124494,22.4183660823382,22.5595396722774,10784.5950553228,0.0,1.0
2023-04-06,24.06,24.1,23.9538,23.96,7745,22.6442438262409,22.6818901168913,22.544292924564,22.5501280996148,8229.23041413543,0.0,1.0
2023-04-10,24.0275,24.1199,23.94,24.05,7475,22.6136562150874,22.7006191464899,22.5313049542896,22.6348322535783,7942.34956044704,0.0,1.0
2023-04-11,24.25,24.29,24.2,24.29,3235,22.8230637068305,22.8607099974809,22.7760058435174,22.8607099974809,3437.25763585902,0.0,1.0
2023-04-12,23.86,24.18,23.86,24.18,116845,22.4560123729887,22.7571826981922,22.4560123729887,22.7571826981922,124150.345737851,0.0,1.0
2023-04-13,24.24,24.26,24.09,24.09,13715,22.8136521341679,22.8324752794931,22.6724785442287,22.6724785442287,14572.4848456898,0.0,1.0
2023-04-14,24.04,24.165,23.93,24.165,41908,22.6254206809157,22.7430653391983,22.5218933816269,22.7430653391983,44528.1585791591,0.0,1.0
2023-04-17,24.3098,24.35,24.15,24.16,18430,22.8793449113529,22.9171794334566,22.7289479802044,22.738359552867,19582.2745684333,0.0,1.0
2023-04-18,24.2854,24.3499,24.24,24.3499,3690,22.8563806740561,22.91708531773,22.8136521341679,22.91708531773,3920.70500040798,0.0,1.0
2023-04-19,24.11,24.13,24.041,24.058,9340,22.6913016895539,22.7101248348791,22.6263618381819,22.6423615117084,9923.9524942576,0.0,1.0
2023-04-20,24.0251,24.0847,23.985,24.0636,1912,22.6113974376484,22.6674904107175,22.5736570312713,22.6476319923994,2031.54145278592,0.0,1.0
2023-04-21,23.78,23.92,23.71,23.92,2480,22.3807197916878,22.5124818089643,22.3148387830495,22.5124818089643,2635.05376721186,0.0,1.0
2023-04-24,23.7575,23.76,23.6701,23.72,113727,22.3595437531969,22.3618966463626,22.2772866081257,22.3242503557121,120837.40313859,0.0,1.0
2023-04-25,23.42,23.475,23.36,23.44,65107,22.0419031758338,22.0936668254782,21.9854337398581,22.060726321159,69177.5990410737,0.0,1.0
2023-04-26,23.62,23.65,23.52,23.595,23166,22.230134629086,22.2583693470738,22.1360189024599,22.2066056974295,24614.3772464637,0.0,1.0
2023-04-27,23.81,23.8599,23.6954,23.72,10354,22.4089545096756,22.455918257262,22.3010978869621,22.3242503557121,11001.3494781095,0.0,1.0
2023-04-28,23.9207,23.9207,23.8277,23.8277,1227,22.5131406190507,22.5131406190507,22.4256129932884,22.4256129932884,1303.71410176168,0.0,1.0
2023-05-01,23.861,23.9647,23.74,23.74,10066,22.4569535302549,22.5545515387662,22.3430735010373,22.3430735010373,10695.3432341753,0.0,1.0
2023-05-02,23.68,23.795,23.6,23.795,26211,22.2866040650617,22.3948371506817,22.2113114837608,22.3948371506817,27849.7557630605,0.0,1.0
2023-05-03,23.5568,23.6599,23.53,23.58,5300,22.1706534898583,22.2676868040098,22.1454304751225,22.1924883384356,5631.36490573503,0.0,1.0
2023-05-04,23.7102,23.75,23.6655,23.7025,5082,22.3150270145028,22.3524850736999,22.2729572847009,22.3077801035526,5399.73517942366,0.0,1.0
2023-05-05,23.905,23.97,23.83,23.83,42349,22.4983644499704,22.5595396722774,22.4277776550008,22.4277776550008,44996.7306401836,0.0,1.0
2023-05-08,24.06,24.06,23.89,23.89,28019,22.6442438262409,22.6442438262409,22.4842470909765,22.4842470909765,29770.7949610924,0.0,1.0
2023-05-09,23.84,23.94,23.78,23.78,86668,22.4371892276634,22.5313049542896,22.3807197916878,22.3807197916878,92086.6289906122,0.0,1.0
2023-05-10,23.91,23.91,23.83,23.9,6211,22.5030702363017,22.5030702363017,22.4277776550008,22.4936586636391,6599.32215651327,0.0,1.0
2023-05-11,23.8161,23.85,23.57,23.57,16123,22.4146955689998,22.4466008003261,22.183076765773,22.183076765773,17131.0370519181,0.0,1.0
2023-05-12,23.525,23.76,23.51,23.76,330385,22.1407246887912,22.3618966463626,22.1266073297973,22.3618966463626,351041.225354956,0.0,1.0
2023-05-15,23.98,24.02,23.88,23.88,258820,22.56895124494,22.6065975355904,22.4748355183139,22.4748355183139,275001.861302328,0.0,1.0
2023-05-16,23.85,23.92,23.83,23.913,240514,22.4466008003261,22.5124818089643,22.4277776550008,22.5058937081005,255551.339422255,0.0,1.0
2023-05-17,24.02,24.02,23.82,23.82,14478,22.6065975355904,22.6065975355904,22.4183660823382,22.4183660823382,15383.1888877796,0.0,1.0
2023-05-18,23.86,23.91,23.76,23.89,35583,22.4560123729887,22.5030702363017,22.3618966463626,22.4842470909765,37807.7089510885,0.0,1.0
2023-05-19,23.93,23.93,23.8416,23.8416,19003,22.5218933816269,22.5218933816269,22.4386950792895,22.4386950792895,20191.0994912609,0.0,1.0
2023-05-22,24.06,24.125,24.02,24.03,76584,22.6442438262409,22.7054190485478,22.6065975355904,22.616009108253,81372.1603661908,0.0,1.0
2023-05-23,23.75,23.93,23.71,23.88,29340,22.3524850736999,22.5218933816269,22.3148387830495,22.4748355183139,31174.3861008049,0.0,1.0
2023-05-24,23.5804,23.67,23.56,23.6,18731,22.1928648013421,22.2771924923991,22.1736651931103,22.2113114837608,19902.0935942118,0.0,1.0
2023-05-25,23.6101,23.64,23.6046,23.64,4261,22.22081717215,22.2489577744112,22.2156408071856,22.2489577744112,4527.4048798749,0.0,1.0
2023-05-26,23.93,23.99,23.8,23.8,30125,22.5218933816269,22.5783628176026,22.399542937013,22.399542937013,32008.4656198619,0.0,1.0
2023-05-30,23.64,23.7178,23.62,23.7178,3860,22.2489577744112,22.3221798097263,22.230134629086,22.3221798097263,4101.33368606363,0.0,1.0
2023-05-31,23.4879,23.51,23.35,23.51,3130,22.1058077542129,22.1266073297973,21.9760221671955,22.1266073297973,3325.69285942465,0.0,1.0
2023-06-01,23.8143,23.839,23.56,23.56,9736,22.4130014859205,22.4362480703972,22.1736651931103,22.1736651931103,10344.7110796672,0.0,1.0
2023-06-02,24.21,24.23,24.03,24.03,10671,22.78541741618,22.8042405615053,22.616009108253,22.616009108253,11338.1688507733,0.0,1.0
2023-06-05,24.1734,24.21,24.12,24.19,9202,22.7509710602349,22.78541741618,22.7007132622165,22.7665942708548,9777.3245023724,0.0,1.0
2023-06-06,24.3689,24.3999,24.14,24.14,8184,22.9349673057889,22.964143181043,22.7195364075418,22.7195364075418,8695.67743179915,0.0,1.0
2023-06-07,24.32,24.3854,24.27,24.335,9843,22.8889447154687,22.9504964006822,22.8418868521557,22.9030620744627,10458.4008994623,0.0,1.0
2023-06-08,24.42,24.47,24.3611,24.3611,22149,22.9830604420949,23.0301183054079,22.9276262791121,22.9276262791121,23533.7926975707,0.0,1.0
2023-06-09,24.53,24.55,24.45,24.53,69508,23.0865877413836,23.1054108867088,23.0112951600827,23.0865877413836,73853.7569561943,0.0,1.0
2023-06-12,24.51,24.57,24.51,24.5225,10724,23.0677645960583,23.124234032034,23.0677645960583,23.0795290618866,11394.4824998307,0.0,1.0
2023-06-13,24.75,24.75,24.67,24.67,6867,23.293642339961,23.293642339961,23.2183497586601,23.2183497586601,7296.33637880801,0.0,1.0
2023-06-14,24.8611,24.92,24.735,24.76,2942,23.3982049122426,23.4536390752254,23.2795249809671,23.3030539126236,3125.93878352311,0.0,1.0
2023-06-15,25.09,25.09,24.94,24.94,11781,23.6136358104898,23.6136358104898,23.4724622205506,23.4724622205506,12517.5679159367,0.0,1.0
2023-06-16,24.958,25.07,24.94,24.94,150299,23.4894030513433,23.5948126651645,23.4724622205506,23.4724622205506,159695.946031523,0.0,1.0
2023-06-20,24.51,24.61,24.51,24.55,7388,23.0677645960583,23.1618803226845,23.0677645960583,23.1054108867088,7849.91017425858,0.0,1.0
2023-06-21,24.56,24.6,24.47,24.6,4730,23.1148224593714,23.1524687500218,23.0301183054079,23.1524687500218,5025.72754794843,0.0,1.0
2023-06-22,24.47,24.47,24.35,24.41,6399,23.0301183054079,23.0301183054079,22.9171794334566,22.9736488694322,6799.07623241481,0.0,1.0
2023-06-23,24.14,24.36,24.09,24.15,59917,22.7195364075418,22.9265910061192,22.6724785442287,22.7289479802044,63663.1115201746,0.0,1.0
2023-06-26,24.29,24.315,24.12,24.12,7823,22.8607099974809,22.8842389291374,22.7007132622165,22.7007132622165,8312.10710520098,0.0,1.0
2023-06-27,24.4362,24.47,24.32,24.4025,19834,22.9983071898083,23.0301183054079,22.8889447154687,22.9665901899353,21074.0550076129,0.0,1.0
2023-06-28,24.39,24.39,24.26,24.26,7818,22.954825724107,22.954825724107,22.8324752794931,22.8324752794931,8306.79449679934,0.0,1.0
2023-06-29,24.2938,24.32,24.26,24.26,8287,22.8642863950927,22.8889447154687,22.8324752794931,22.8324752794931,8805.11716487287,0.0,1.0
2023-06-30,24.54,24.58,24.4,24.5,21442,23.0959993140462,23.1336456046966,22.9642372967696,23.0583530233957,22782.5898695793,0.0,1.0
2023-07-03,24.5015,24.64,24.43,24.64,5312,23.2513834375486,23.3828168847294,23.1835315135527,23.3828168847294,5597.60103520627,0.203599,1.0
2023-07-05,24.37,24.38,24.18,24.18,6720,23.1265928360737,23.1360826156535,22.9462870240567,22.9462870240567,7081.30251441757,0.0,1.0
2023-07-06,24.02,24.168,23.94,24.14,23219,22.7944505507792,22.9348992885609,22.7185323141405,22.9083279057373,24467.3754586699,0.0,1.0
2023-07-07,24.245,24.285,23.99,23.99,5984,23.0079705913257,23.045929709645,22.7659812120397,22.7659812120397,6305.73128664802,0.0,1.0
2023-07-10,24.18,24.19,24.07,24.07,6029,22.9462870240567,22.9557768036365,22.8418994486785,22.8418994486785,6353.1507231285,0.0,1.0
2023-07-11,24.38,24.38,24.21,24.21,12990,23.1360826156535,23.1360826156535,22.9747563627962,22.9747563627962,13688.4106640304,0.0,1.0
2023-07-12,24.76,24.779,24.645,24.645,7639,23.4966942396875,23.5147248208892,23.3875617745193,23.3875617745193,8049.71278387438,0.0,1.0
2023-07-13,24.9452,24.99,24.815,24.815,5781,23.6724449575062,23.7149591700239,23.5488880273766,23.5488880273766,6091.81693985832,0.0,1.0
2023-07-14,24.8,24.8999,24.8,24.86,9587,23.5346533580069,23.6294562560095,23.5346533580069,23.5915920354859,10102.4475008514,0.0,1.0
2023-07-17,24.9102,24.9102,24.8,24.8,14921,23.6392307289767,23.6392307289767,23.5346533580069,23.5346533580069,15723.2313716703,0.0,1.0
2023-07-18,24.73,24.79,24.67,24.79,8892,23.468224900948,23.525163578427,23.4112862234689,23.525163578427,9370.08064854181,0.0,1.0
2023-07-19,24.68,24.7699,24.6517,24.7699,13674,23.4207760030488,23.5060891214716,23.3939199268378,23.5060891214716,14409.1860985336,0.0,1.0
2023-07-20,24.5344,24.65,24.49,24.65,42382,23.2826048123663,23.3923066643093,23.2404701910318,23.3923066643093,44660.6790425663,0.0,1.0
2023-07-21,24.599,24.66,24.58,24.66,4914,23.3439087884521,23.4017964438891,23.3258782072504,23.4017964438891,5178.20246366784,0.0,1.0
2023-07-24,24.92,24.93,24.57,24.57,8487,23.648530712965,23.6580204925448,23.3163884276705,23.3163884276705,8943.30572021754,0.0,1.0
2023-07-25,24.98,25.1,24.98,25.05,71168,23.705469390444,23.8193467454021,23.705469390444,23.7718978475029,74994.3656764985,0.0,1.0
2023-07-26,25.1699,25.19,24.97,24.97,3017,23.8856803046652,23.9047547616207,23.6959796108642,23.6959796108642,3179.20977470206,0.0,1.0
2023-07-27,24.98,25.09,24.87,25.05,11280,23.705469390444,23.8098569658223,23.6010818150658,23.7718978475029,11886.4720777724,0.0,1.0
2023-07-28,25.53,25.53,25.33,25.33,9054,24.2274072673353,24.2274072673353,24.0376116757385,24.0376116757385,9540.79061987153,0.0,1.0
2023-07-31,25.55,25.55,25.47,25.4898,10468,24.246386826495,24.246386826495,24.1704685898563,24.1892583534243,11030.8146906136,0.0,1.0
2023-08-01,25.32,25.32,25.281,25.281,16645,24.0281218961586,24.0281218961586,23.9911117557973,23.9911117557973,17539.9226715001,0.0,1.0
2023-08-02,24.84,24.92,24.762,24.9,6322,23.5726124763262,23.648530712965,23.4985921956035,23.6295511538053,6661.90394287916,0.0,1.0
2023-08-03,24.98,25.02,24.89,24.89,16596,23.705469390444,23.7434285087634,23.6200613742255,23.6200613742255,17488.2881739991,0.0,1.0
2023-08-04,24.94,25.06,24.85,24.9,8578,23.6675102721247,23.7813876270828,23.5821022559061,23.6295511538053,9039.1983584336,0.0,1.0
2023-08-07,24.82,24.89,24.8088,24.89,6412,23.5536329171666,23.6200613742255,23.5430043640371,23.6200613742255,6756.74281584009,0.0,1.0
2023-08-08,24.69,24.69,24.5854,24.5854,3352,23.4302657826286,23.4302657826286,23.3310026882235,23.3310026882235,3532.22113516782,0.0,1.0
2023-08-09,24.74,24.76,24.641,24.73,37200,23.4777146805278,23.4966942396875,23.3837658626874,23.468224900948,39200.0674905259,0.0,1.0
2023-08-10,24.7248,24.9053,24.6777,24.74,6362,23.4632902155665,23.6345807369826,23.4185933537454,23.4777146805278,6704.05455308401,0.0,1.0
2023-08-11,24.49,24.529,24.39,24.44,8781,23.2404701910318,23.2774803313932,23.1455723952334,23.1930212931326,9253.11270522331,0.0,1.0
2023-08-14,24.45,24.45,24.25,24.25,26081,23.2025110727124,23.2025110727124,23.0127154811156,23.0127154811156,27483.2516188281,0.0,1.0
2023-08-15,24.24,24.26,24.15,24.26,14615,23.0032257015358,23.0222052606954,22.9178176853172,23.0222052606954,15400.7792036031,0.0,1.0
2023-08-16,24.0176,24.14,23.97,24.04,12548,22.7921730036801,22.9083279057373,22.74700165288,22.8134301099389,13222.6464212666,0.0,1.0
2023-08-17,24.07,24.1423,24.03,24.1305,14990,22.8418994486785,22.9105105550407,22.8039403303591,22.8993126151365,15795.9411742737,0.0,1.0
2023-08-18,23.88,23.88,23.75,23.75,9519,22.6615936366615,22.6615936366615,22.5382265021235,22.5382265021235,10030.7914635031,0.0,1.0
2023-08-21,23.8804,23.9,23.76,23.83,5333,22.6619732278447,22.6805731958211,22.5477162817034,22.6141447387623,5619.73010556381,0.0,1.0
2023-08-22,23.82,23.82,23.78,23.7801,4345,22.6046549591824,22.6046549591824,22.566695840863,22.5667907386588,4578.61003350362,0.0,1.0
2023-08-23,24.0798,24.11,23.79,23.79,8853,22.8511994326667,22.8798585669978,22.5761856204429,22.5761856204429,9328.98380359207,0.0,1.0
2023-08-24,23.99,24.61,23.97,24.61,10961,22.7659812120397,23.3543475459899,22.74700165288,23.3543475459899,11550.3209613885,0.0,1.0
2023-08-25,24.03,24.05,23.89,23.95,71861,22.8039403303591,22.8229198895188,22.6710834162413,22.7280220937204,75724.6249982977,0.0,1.0
2023-08-28,24.218,24.24,24.185,24.2,4527,22.9823481864601,23.0032257015358,22.9510319138466,22.9652665832164,4770.39530993576,0.0,1.0
2023-08-29,24.58,24.58,24.28,24.28,111220,23.3258782072504,23.3258782072504,23.0411848198551,23.0411848198551,117199.771674631,0.0,1.0
2023-08-30,24.4,24.47,24.39,24.43,20866,23.1550621748132,23.2214906318721,23.1455723952334,23.1835315135527,21987.8658133686,0.0,1.0
2023-08-31,24.17,24.33,24.17,24.33,9474,22.9367972444769,23.0886337177543,22.9367972444769,23.0886337177543,9983.37202702261,0.0,1.0
2023-09-01,24.5,24.515,24.42,24.51,4251,23.2499599706116,23.2641946399814,23.1740417339729,23.2594497501915,4479.55609952219,0.0,1.0
2023-09-05,24.405,24.46,24.38,24.45,4518,23.1598070646031,23.2120008522923,23.1360826156535,23.2025110727124,4760.91142263968,0.0,1.0
2023-09-06,24.31,24.47,24.25,24.45,8131,23.0696541585946,23.2214906318721,23.0127154811156,23.2025110727124,8568.16528939425,0.0,1.0
2023-09-07,24.01,24.07,23.98,23.98,14134,22.7849607711994,22.8418994486785,22.7564914324599,22.7564914324599,14893.9181158896,0.0,1.0
2023-09-08,24.13,24.13,24.058,24.0689,8210,22.8988381261575,22.8988381261575,22.8305117131826,22.8408555729247,8651.41274454884,0.0,1.0
2023-09-11,24.31,24.31,24.16,24.24,23853,23.0696541585946,23.0696541585946,22.927307464897,23.0032257015358,25135.4626304171,0.0,1.0
2023-09-12,24.14,24.2291,24.12,24.15,11383,22.9083279057373,22.9928818417937,22.8893483465777,22.9178176853172,11995.0098990499,0.0,1.0
2023-09-13,24.16,24.2,24.08,24.08,6884,22.927307464897,22.9652665832164,22.8513892282583,22.8513892282583,7254.12001625753,0.0,1.0
2023-09-14,24.3039,24.35,24.2111,24.26,3008,23.0638653930509,23.107613276914,22.97580023855,23.0222052606954,3169.72588740597,0.0,1.0
2023-09-15,24.19,24.35,24.19,24.3,16835,22.9557768036365,23.107613276914,22.9557768036365,23.0601643790148,17740.1380699732,0.0,1.0
2023-09-18,24.2,24.2,24.07,24.07,10924,22.9652665832164,22.9652665832164,22.8418994486785,22.8418994486785,11511.331646949,0.0,1.0
2023-09-19,24.04,24.24,24.02,24.02,50321,22.8134301099389,23.0032257015358,22.7944505507792,22.7944505507792,53026.5214029772,0.0,1.0
2023-09-20,23.98,24.18,23.98,24.05,10330,22.7564914324599,22.9462870240567,22.7564914324599,22.8229198895188,10885.3950854068,0.0,1.0
2023-09-21,23.66,23.74,23.62,23.74,21516,22.4528184859049,22.5287367225437,22.4148593675856,22.5287367225437,22672.8132291977,0.0,1.0
2023-09-22,23.865,24.0,23.85,23.93,7612,22.6473589672917,22.7754709916196,22.6331242979219,22.7090425345607,8021.26112198609,0.0,1.0
2023-09-25,23.8013,23.8013,23.75,23.76,44607,22.5869090713681,22.5869090713681,22.5382265021235,22.5477162817034,47005.306735212,0.0,1.0
2023-09-26,23.58,23.64,23.5,23.64,3024,22.3769002492662,22.4338389267453,22.3009820126275,22.4338389267453,3186.58613148791,0.0,1.0
2023-09-27,23.66,23.68,23.53,23.68,6722,22.4528184859049,22.4717980450646,22.329451351367,22.4717980450646,7083.41004492783,0.0,1.0
2023-09-28,23.67,23.67,23.5,23.5,11247,22.4623082654848,22.4623082654848,22.3009820126275,22.3009820126275,11851.6978243533,0.0,1.0
2023-09-29,23.64,23.8101,23.618,23.81,45650,22.4338389267453,22.5952600773984,22.4129614116696,22.5951651796026,48104.3838963038,0.0,1.0
2023-10-02,23.66,23.66,23.56,23.63,30002,22.4528184859049,22.4528184859049,22.3579206901065,22.4243491471654,31615.0651841602,0.0,1.0
2023-10-03,23.44,23.52,23.37,23.52,4895,22.2440433351484,22.3199615717872,22.1776148780895,22.3199615717872,5158.18092382054,0.0,1.0
2023-10-04,23.31,23.32,23.26,23.305,19786,22.1206762006105,22.1301659801903,22.0732273027113,22.1159313108206,20849.7993378372,0.0,1.0
2023-10-05,23.3174,23.3238,23.205,23.22,44993,22.1276986374996,22.1337720964307,22.0210335150222,22.0352681843919,47412.0601236889,0.0,1.0
2023-10-06,23.99,23.99,23.3275,23.3275,23293,22.7659812120397,22.7659812120397,22.1372833148752,22.1372833148752,24545.3540875489,0.0,1.0
2023-10-09,23.48,23.5296,23.33,23.43,11659,22.2820024534678,22.3290717601838,22.1396557597702,22.2345535555686,12285.8491094635,0.0,1.0
2023-10-10,23.82,23.83,23.63,23.71,126140,22.6046549591824,22.6141447387623,22.4243491471654,22.5002673838042,132921.949281047,0.0,1.0
2023-10-11,23.92,23.945,23.8,23.88,63030,22.6995527549808,22.7232772039304,22.5856754000227,22.6615936366615,66418.8240303184,0.0,1.0
2023-10-12,23.71,23.9199,23.68,23.86,12486,22.5002673838042,22.699457857185,22.4717980450646,22.6426140775018,13157.312975449,0.0,1.0
2023-10-13,23.72,23.8299,23.6501,23.72,17719,22.509757163384,22.6140498409665,22.4434236041209,22.509757163384,18671.6665555007,0.0,1.0
2023-10-16,23.86,23.86,23.64,23.685,9368,22.6426140775018,22.6426140775018,22.4338389267453,22.4765429348546,9871.67290997972,0.0,1.0
2023-10-17,23.79,23.8,23.67,23.69,18243,22.5761856204429,22.5856754000227,22.4623082654848,22.4812878246445,19223.8395491845,0.0,1.0
2023-10-18,23.58,23.58,23.4014,23.5216,64930,22.3769002492662,22.3769002492662,22.2074127859702,22.3214799365199,68420.9780150496,0.0,1.0
2023-10-19,23.36,23.48,23.3001,23.48,7050,22.1681250985097,22.2820024534678,22.1112813188265,22.2820024534678,7429.04504860772,0.0,1.0
2023-10-20,22.9935,23.1,22.99,23.03,6902,21.8203246769085,21.9213908294338,21.8170032540556,21.8549623723749,7273.08779084972,0.0,1.0
2023-10-23,22.98,23.0,22.81,22.9,20126,21.8075134744757,21.8264930336354,21.6461872216184,21.731595237837,21208.0795245786,0.0,1.0
2023-10-24,23.17,23.24,23.1,23.1016,3104,21.9878192864927,22.0542477435516,21.9213908294338,21.9229091941666,3270.88735189764,0.0,1.0
2023-10-25,23.01,23.0799,22.93,22.93,14284,21.8359828132153,21.9023163724783,21.7600645765765,21.7600645765765,15051.9829041578,0.0,1.0
2023-10-26,22.93,22.93,22.7804,22.88,18294,21.7600645765765,21.7600645765765,21.6180974740621,21.7126156786773,19277.5815771957,0.0,1.0
2023-10-27,22.87,22.96,22.78,22.96,11182,21.7031258990975,21.788533915316,21.6177178828789,21.788533915316,11783.2030827704,0.0,1.0
2023-10-30,23.02,23.1301,22.99,23.13,10371,21.8454725927951,21.9499550659691,21.8170032540556,21.9498601681734,10928.5994608668,0.0,1.0
2023-10-31,22.9266,22.9266,22.77,22.85,3483,21.7568380515194,21.7568380515194,21.6082281032991,21.6841463399378,3670.26438358875,0.0,1.0
2023-11-01,23.14,23.14,22.98,23.0295,7250,21.9593499477532,21.9593499477532,21.8075134744757,21.8544878833959,7639.79809963205,0.0,1.0
2023-11-02,23.42,23.4243,23.27,23.27,15399,22.2250637759888,22.2291443812081,22.0827170822911,22.0827170822911,16226.9311636184,0.0,1.0
2023-11-03,23.75,23.785,23.69,23.69,4243,22.5382265021235,22.571440730653,22.4812878246445,22.4812878246445,4471.12597748122,0.0,1.0
2023-11-06,23.9114,24.05,23.89,24.05,6357,22.6913915445422,22.8229198895188,22.6710834162413,22.8229198895188,6698.7857268084,0.0,1.0
2023-11-07,23.99,23.99,23.8702,23.9,6962,22.7659812120397,22.7659812120397,22.6522936526732,22.6805731958211,7336.31370615702,0.0,1.0
2023-11-08,23.77,23.86,23.69,23.69,11325,22.5572060612832,22.6426140775018,22.4812878246445,22.4812878246445,11933.8915142528,0.0,1.0
2023-11-09,23.6311,23.82,23.58,23.73,12881,22.4253930229192,22.6046549591824,22.3769002492662,22.5192469429638,13573.5502512221,0.0,1.0
2023-11-10,23.8251,23.83,23.63,23.68,7425,22.6094947467681,22.6141447387623,22.4243491471654,22.4717980450646,7824.20701927835,0.0,1.0
2023-11-13,23.82,23.85,23.68,23.68,9872,22.6046549591824,22.6331242979219,22.4717980450646,22.4717980450646,10402.7705985611,0.0,1.0
2023-11-14,24.2527,24.2527,23.96,23.96,7134,23.0152777216022,23.0152777216022,22.7375118733002,22.7375118733002,7517.56133003792,0.0,1.0
2023-11-15,24.39,24.53,24.3518,24.44,134383,23.1455723952334,23.2784293093512,23.1093214372384,23.1930212931326,141608.136279014,0.0,1.0
2023-11-16,24.23,24.27,24.11,24.195,3134,22.9937359219559,23.0316950402753,22.8798585669978,22.9605216934265,3302.50030955129,0.0,1.0
2023-11-17,24.13,24.205,24.1,24.12,9689,22.8988381261575,22.9700114730063,22.870368787418,22.8893483465777,10209.9315568738,0.0,1.0
2023-11-20,24.43,24.45,24.33,24.33,10454,23.1835315135527,23.2025110727124,23.0886337177543,23.0886337177543,11016.0619770419,0.0,1.0
2023-11-21,24.2998,24.325,24.285,24.3212,3300,23.0599745834232,23.0838888279644,23.045929709645,23.0802827117241,3477.42534190149,0.0,1.0
2023-11-22,24.3353,24.3901,24.295,24.39,7627,23.0936633009316,23.1456672930292,23.0554194892249,23.1455723952334,8037.06760081293,0.0,1.0
2023-11-24,24.3584,24.39,24.34,24.39,2385,23.1155846917611,23.1455723952334,23.0981234973342,23.1455723952334,2513.23013346516,0.0,1.0
2023-11-27,24.3,24.3,24.18,24.215,13090,23.0601643790148,23.0601643790148,22.9462870240567,22.9795012525862,13793.7871895426,0.0,1.0
2023-11-28,24.35,24.36,24.27,24.3,138568,23.107613276914,23.1171030564939,23.0316950402753,23.0601643790148,146018.143871699,0.0,1.0
2023-11-29,24.26,24.305,24.08,24.08,15216,23.0222052606954,23.0649092688047,22.8513892282583,22.8513892282583,16034.0921219312,0.0,1.0
2023-11-30,24.3786,24.42,24.21,24.27,7562,23.1347540465124,23.1740417339729,22.9747563627962,23.0316950402753,7968.57285923,0.0,1.0
2023-12-01,24.44,24.44,24.2471,24.29,6190,23.1930212931326,23.1930212931326,23.0099634450374,23.050674599435,6522.80692920309,0.0,1.0
2023-12-04,24.1705,24.29,24.13,24.19,1628,22.9372717334559,23.050674599435,22.8988381261575,22.9557768036365,1715.52983533806,0.0,1.0
2023-12-05,24.1377,24.15,24.01,24.01,5325,22.906145256434,22.9178176853172,22.7849607711994,22.7849607711994,5611.29998352284,0.0,1.0
2023-12-06,24.06,24.26,24.06,24.187,11418,22.8324096690986,23.0222052606954,22.8324096690986,22.9529298697626,12031.8916829791,0.0,1.0
2023-12-07,24.2,24.2,24.1,24.12,3303,22.9652665832164,22.9652665832164,22.870368787418,22.8893483465777,3480.58663766685,0.0,1.0
2023-12-08,24.09,24.11,23.98,23.98,16865,22.8608790078381,22.8798585669978,22.7564914324599,22.7564914324599,17771.7510276269,0.0,1.0
2023-12-11,24.3148,24.3148,24.11,24.11,8509,23.074209252793,23.074209252793,22.8798585669978,22.8798585669978,8966.48855583021,0.0,1.0
2023-12-12,24.23,24.25,24.15,24.15,6174,22.9937359219559,23.0127154811156,22.9178176853172,22.9178176853172,6505.94668512115,0.0,1.0
2023-12-13,24.335,24.36,24.03,24.18,11745,23.0933786075442,23.1171030564939,22.8039403303591,22.9462870240567,12376.4729214039,0.0,1.0
2023-12-14,24.62,24.62,24.37,24.37,7887,23.3638373255697,23.3638373255697,23.1265928360737,23.1265928360737,8311.04656714456,0.0,1.0
2023-12-15,24.56,24.7044,24.56,24.67,6921,23.3068986480907,23.4439310652236,23.3068986480907,23.4112862234689,7293.10933069702,0.0,1.0
2023-12-18,24.57,24.62,24.525,24.5735,10255,23.3163884276705,23.3638373255697,23.2736844195612,23.3197098505235,10806.3626912727,0.0,1.0
2023-12-19,24.77,24.81,24.61,24.61,9147,23.5061840192674,23.5441431375867,23.3543475459899,23.3543475459899,9638.79078859782,0.0,1.0
2023-12-20,24.3,24.58,24.3,24.5,17849,23.0601643790148,23.3258782072504,23.0601643790148,23.2499599706116,18808.6560386666,0.0,1.0
2023-12-21,24.7761,24.7761,24.59,24.59,7921,23.5119727848111,23.5119727848111,23.3353679868302,23.3353679868302,8346.87458581867,0.0,1.0
2023-12-22,24.1143,24.1587,23.99,23.99,27249,23.3317789521931,23.3747381500748,23.2115125491145,23.2115125491145,28162.9001391785,0.471918,1.0
2023-12-26,24.32,24.32,24.218,24.3064,6074,23.5308038847214,23.5308038847214,23.4321138355338,23.5176452114964,6277.71497836139,0.0,1.0
2023-12-27,24.3952,24.46,24.34,24.44,11206,23.6035636072597,23.6662608149788,23.5501548747581,23.646909824942,11581.836359486,0.0,1.0
2023-12-28,24.576,24.68,24.52,24.52,4232,23.7784965571921,23.8791217053834,23.7243137850891,23.7243137850891,4373.9364156117,0.0,1.0
2023-12-29,24.58,24.69,24.55,24.65,56318,23.7823667551995,23.8887972004018,23.7533402701443,23.8500952203282,58206.840986394,0.0,1.0
2024-01-02,24.49,24.5193,24.36,24.46,11003,23.695287300034,23.7236365004379,23.5695058647949,23.6662608149788,11372.0279728203,0.0,1.0
2024-01-03,24.37,24.37,24.17,24.17,15039,23.5791813598133,23.5791813598133,23.3856714594455,23.3856714594455,15543.3907737203,0.0,1.0
2024-01-04,24.29,24.3499,24.2781,24.34,7065,23.5017773996662,23.5597336148264,23.4902635605943,23.5501548747581,7301.95197927614,0.0,1.0
2024-01-05,24.2748,24.389,24.2748,24.34,3711,23.4870706472383,23.5975648003482,23.4870706472383,23.5501548747581,3835.46267446479,0.0,1.0
2024-01-08,24.3,24.31,24.02,24.02,7566,23.5114528946846,23.521128389703,23.2405390341697,23.2405390341697,7819.75494341165,0.0,1.0
2024-01-09,23.98,24.03,23.98,24.0199,4966,23.2018370540962,23.2502145291881,23.2018370540962,23.2404422792195,5132.55393192997,0.0,1.0
2024-01-10,23.96,24.0228,23.96,24.0228,5660,23.1824860640594,23.2432481727749,23.1824860640594,23.2432481727749,5849.82989422547,0.0,1.0
2024-01-11,24.01,24.06,23.9371,23.975,5895,23.2308635391513,23.2792410142433,23.1603291804673,23.196999306587,6092.7115241094,0.0,1.0
2024-01-12,24.1164,24.2,24.08,24.1998,282908,23.333810806147,23.4146979445007,23.29859200428,23.4145044346003,292396.409137021,0.0,1.0
2024-01-16,23.66,23.83,23.66,23.79,31973,22.8922212135077,23.0567046288203,22.8922212135077,23.0180026487468,33045.3376692705,0.0,1.0
2024-01-17,23.4555,23.4555,23.35,23.38,9798,22.6943573403817,22.6943573403817,22.5922808679377,22.6213073529928,10126.6136578836,0.0,1.0
2024-01-18,23.56,23.6191,23.49,23.52,5790,22.7954662633238,22.8526484388825,22.7277377981951,22.7567642832503,5984.18994479956,0.0,1.0
2024-01-19,23.78,23.79,23.55,23.68,10502,23.0083271537284,23.0180026487468,22.7857907683054,22.9115722035445,10854.2250086848,0.0,1.0
2024-01-22,23.6033,23.67,23.56,23.67,11225,22.8373611567534,22.9018967085261,22.7954662633238,22.9018967085261,11601.4735976468,0.0,1.0
2024-01-23,23.8224,23.8323,23.77,23.77,9785,23.0493512526063,23.0589299926745,22.99865165871,22.99865165871,10113.1776528262,0.0,1.0
2024-01-24,24.03,24.23,24.03,24.23,7791,23.2502145291881,23.4437244295559,23.2502145291881,23.4437244295559,8052.30118478987,0.0,1.0
2024-01-25,24.08,24.1243,23.98,24.05,21185,23.29859200428,23.3414544472115,23.2018370540962,23.2695655192249,21895.5205493228,0.0,1.0
2024-01-26,24.05,24.11,24.05,24.11,28477,23.2695655192249,23.3276184893352,23.2695655192249,23.3276184893352,29432.0858476782,0.0,1.0
2024-01-29,24.05,24.1,23.96,24.09,6234,23.2695655192249,23.3179429943168,23.1824860640594,23.3082674992984,6443.08119445257,0.0,1.0
2024-01-30,23.84,23.885,23.8,23.832,12279,23.0663801238387,23.1099198514215,23.0276781437652,23.058639727824,12690.8235461475,0.0,1.0
2024-01-31,23.81,23.95,23.7408,23.83,26974,23.0373536387835,23.172810569041,22.9703992132563,23.0567046288203,27878.6769552718,0.0,1.0
2024-02-01,23.93,23.98,23.88,23.94,10594,23.1534595790042,23.2018370540962,23.1050821039123,23.1631350740226,10949.3105829372,0.0,1.0
2024-02-02,23.87,23.98,23.83,23.83,21323,23.0954066088939,23.2018370540962,23.0567046288203,23.0567046288203,22038.1489107014,0.0,1.0
2024-02-05,24.06,24.13,23.95,23.95,5451,23.2792410142433,23.346969479372,23.172810569041,23.172810569041,5633.82027445636,0.0,1.0
2024-02-06,24.51,24.52,24.43,24.43,3968,23.7146382900708,23.7243137850891,23.6372343299236,23.6372343299236,4101.08215906124,0.0,1.0
2024-02-07,24.53,24.56,24.48,24.54,7350,23.7339892801075,23.7630157651627,23.6856118050156,23.7436647751259,7596.51055168857,0.0,1.0
2024-02-08,24.43,24.5,24.43,24.46,28225,23.6372343299236,23.7049627950524,23.6372343299236,23.6662608149788,29171.6340573347,0.0,1.0
2024-02-09,24.45,24.5993,24.395,24.395,27800,23.6565853199604,23.801040460585,23.6033700973593,23.6033700973593,28732.3800458425,0.0,1.0
2024-02-12,24.77,24.813,24.62,24.66,14160,23.9662011605489,24.0078057891279,23.821068735273,23.8597707153466,14634.9101240694,0.0,1.0
2024-02-13,24.3,24.45,24.2614,24.43,11821,23.5114528946846,23.6565853199604,23.4741054839136,23.6372343299236,12217.4627525865,0.0,1.0
2024-02-14,24.62,24.68,24.62,24.67,11547,23.821068735273,23.8791217053834,23.821068735273,23.869446210365,11934.2731075303,0.0,1.0
2024-02-15,24.62,24.705,24.61,24.68,128306,23.821068735273,23.9033104429293,23.8113932402546,23.8791217053834,132609.235761218,0.0,1.0
2024-02-16,24.8,24.905,24.78,24.78,12287,23.995227645604,24.0968203432971,23.9758766555673,23.9758766555673,12699.091856952,0.0,1.0
2024-02-20,24.88,24.96,24.8131,24.96,9734,24.0726316057511,24.1500355658982,24.0079025440781,24.1500355658982,10060.4671714471,0.0,1.0
2024-02-21,24.91,24.95,24.87,24.95,4130,24.1016580908063,24.1403600708799,24.0629561107327,24.1403600708799,4268.51545285357,0.0,1.0
2024-02-22,25.13,25.23,25.0942,25.15,110291,24.3145189812109,24.4112739313947,24.279880709045,24.3338699712476,113990.033368202,0.0,1.0
2024-02-23,25.25,25.25,25.16,25.2,6304,24.4306249214315,24.4306249214315,24.343545466266,24.3822474463396,6515.42891399248,0.0,1.0
2024-02-26,25.08,25.16,25.07,25.16,4656,24.2661415061189,24.343545466266,24.2564660111005,24.343545466266,4812.15688825333,0.0,1.0
2024-02-27,25.19,25.21,25.13,25.15,15691,24.3725719513212,24.391922941358,24.3145189812109,24.3338699712476,16217.2581042919,0.0,1.0
2024-02-28,24.83,24.875,24.83,24.875,2451,24.0242541306592,24.0677938582419,24.0242541306592,24.0677938582419,2533.20372274675,0.0,1.0
2024-02-29,24.74,24.96,24.74,24.94,64766,23.9371746754937,24.1500355658982,23.9371746754937,24.1306845758615,66938.1771960083,0.0,1.0
2024-03-01,25.16,25.2,25.02,25.02,3978,24.343545466266,24.3822474463396,24.2080885360086,24.2080885360086,4111.41754756695,0.0,1.0
2024-03-04,25.03,25.09,25.025,25.09,11399,24.217764031027,24.2758170011373,24.2129262835178,24.2758170011373,11781.309357646,0.0,1.0
2024-03-05,24.85,24.965,24.85,24.965,537586,24.043605120696,24.1548733134074,24.043605120696,24.1548733134074,555616.016522454,0.0,1.0
2024-03-06,25.22,25.27,25.15,25.15,7473,24.4015984363764,24.4499759114683,24.3338699712476,24.3338699712476,7723.63583030864,0.0,1.0
2024-03-07,25.23,25.2785,25.221,25.237,2839,24.4112739313947,24.4582000822339,24.4025659858782,24.4180467779076,2934.21679676787,0.0,1.0
2024-03-08,25.18,25.365,25.18,25.365,3912,24.3628964563028,24.541893114143,24.3628964563028,24.541893114143,4043.20398342934,0.0,1.0
2024-03-11,25.274,25.35,25.23,25.27,5950,24.4538461094757,24.5273798716154,24.4112739313947,24.4499759114683,6149.55616089073,0.0,1.0
2024-03-12,25.6,25.6,25.5,25.52,6803,24.7692672470751,24.7692672470751,24.6725122968912,24.691863286928,7031.16480042685,0.0,1.0
2024-03-13,25.51,25.56,25.43,25.54,76450,24.6821877919096,24.7305652670016,24.6047838317625,24.7112142769648,79014.0451260668,0.0,1.0
2024-03-14,25.4196,25.4947,25.35,25.47,8356,24.5947213169434,24.6673842845315,24.5273798716154,24.6434858118361,8636.25063536185,0.0,1.0
2024-03-15,25.36,25.44,25.31,25.44,10160,24.5370553666338,24.6144593267809,24.4886778915419,24.6144593267809,10500.7547217899,0.0,1.0
2024-03-18,25.3863,25.46,25.373,25.46,2230,24.5625019185322,24.6338103168177,24.5496335101577,24.6338103168177,2304.79163677081,0.0,1.0
2024-03-19,25.28,25.34,25.16,25.16,14802,24.4596514064867,24.517704376597,24.343545466266,24.343545466266,15298.4420661352,0.0,1.0
2024-03-20,25.5,25.5144,25.3301,25.37,6173,24.6725122968912,24.6864450097177,24.5081256365288,24.5467308616522,6380.03532456783,0.0,1.0
2024-03-21,25.61,25.65,25.585,25.628,3857,24.7789427420935,24.8176447221671,24.7547540045475,24.7963586331266,3986.359346648,0.0,1.0
2024-03-22,25.53,25.61,25.53,25.5544,7814,24.7015387819464,24.7789427420935,24.7015387819464,24.7251469897913,8076.07257835298,0.0,1.0
2024-03-25,25.49,25.539,25.49,25.52,5393,24.6628368018728,24.710246727463,24.6628368018728,24.691863286928,5573.87502112333,0.0,1.0
2024-03-26,25.463,25.54,25.463,25.5269,2702,24.6367129653232,24.7112142769648,24.6367129653232,24.6985393784907,2792.62197423979,0.0,1.0
2024-03-27,25.5462,25.5462,25.4705,25.48,3402,24.7172130838762,24.7172130838762,24.643969586587,24.6531613068545,3516.0991696387,0.0,1.0
2024-03-28,25.6533,25.68,25.61,25.615,57704,24.8208376355231,24.8466712072222,24.7789427420935,24.7837804896027,59639.325833284,0.0,1.0
2024-04-01,25.732,25.88,25.6906,25.7,14030,24.8969837813179,25.04018110759,24.8569272319417,24.866022197259,14500.5500734953,0.0,1.0
2024-04-02,25.8,25.9,25.78,25.78,3812,24.9627771474429,25.0595320976268,24.9434261574061,24.9434261574061,3939.85009837235,0.0,1.0
2024-04-03,25.7942,25.83,25.655,25.655,9793,24.9571653603322,24.9918036324981,24.8224824696763,24.8224824696763,10121.4459636308,0.0,1.0
2024-04-04,25.68,26.01,25.68,26.0,5213,24.8466712072222,25.1659625428291,24.8466712072222,25.1562870478107,5387.83802802075,0.0,1.0
2024-04-05,25.74,25.85,25.67,25.72,5349,24.9047241773326,25.0111546225348,24.8369957122038,24.8853731872958,5528.39931169824,0.0,1.0
2024-04-08,25.9283,25.93,25.91,25.91,2322,25.0869137485288,25.088558582682,25.0692075926452,25.0692075926452,2399.87721102325,0.0,1.0
2024-04-09,26.04,26.08,25.9401,26.06,6308,25.1949890278842,25.2336910079578,25.0983308326505,25.214340017921,6519.56306939476,0.0,1.0
2024-04-10,25.76,25.86,25.67,25.86,69736,24.9240751673693,25.0208301175532,24.8369957122038,25.0208301175532,72074.8652833407,0.0,1.0
2024-04-11,26.0658,26.075,25.9218,25.9731,7517,25.2199518050317,25.2288532604486,25.0806246767669,25.1302599662112,7769.11153973372,0.0,1.0
2024-04-12,25.5114,25.76,25.5114,25.76,4238,24.6835423612122,24.9240751673693,24.6835423612122,24.9240751673693,4380.13764871512,0.0,1.0
2024-04-15,25.4295,25.5813,25.41,25.5813,6514,24.6043000570116,24.7511740713907,24.5854328417257,24.7511740713907,6732.47207261215,0.0,1.0
2024-04-16,25.09,25.2,25.09,25.14,4619,24.2758170011373,24.3822474463396,24.2758170011373,24.3241944762292,4773.91595078224,0.0,1.0
2024-04-17,25.08,25.17,25.06,25.17,448928,24.2661415061189,24.3532209612844,24.2467905160821,24.3532209612844,463984.529108632,0.0,1.0
2024-04-18,25.17,25.28,25.12,25.2,19071,24.3532209612844,24.4596514064867,24.3048434861925,24.3822474463396,19710.619419218,0.0,1.0
2024-04-19,25.06,25.15,25.05,25.12,53146,24.2467905160821,24.3338699712476,24.2371150210637,24.3048434861925,54928.4557523865,0.0,1.0
2024-04-22,25.3399,25.34,25.13,25.14,7153,24.5176076216468,24.517704376597,24.3145189812109,24.3241944762292,7392.9033981263,0.0,1.0
2024-04-23,25.46,25.5,25.37,25.37,23079,24.6338103168177,24.6725122968912,24.5467308616522,24.5467308616522,23853.0431323021,0.0,1.0
2024-04-24,25.5979,25.665,25.57,25.63,23482,24.7672353931213,24.8321579646947,24.74024076202,24.7982937321303,24269.5592890817,0.0,1.0
2024-04-25,25.6768,25.6768,25.4401,25.49,6362,24.8435750488164,24.8435750488164,24.6145560817311,24.6628368018728,6575.37416732551,0.0,1.0
2024-04-26,25.86,25.94,25.821,25.8355,11534,25.0208301175532,25.0982340777003,24.9830956869815,24.9971251547582,11920.8371024729,0.0,1.0
2024-04-29,26.168,26.168,26.06,26.06,56217,25.3188353641196,25.3188353641196,25.214340017921,25.214340017921,58102.4535624865,0.0,1.0
2024-04-30,25.8669,26.03,25.8669,25.98,8301,25.0275062091159,25.1853135328658,25.0275062091159,25.1369360577739,8579.40599858051,0.0,1.0
2024-05-01,25.8703,25.94,25.87,25.87,1984,25.0307958774222,25.0982340777003,25.0305056125716,25.0305056125716,2050.54107953062,0.0,1.0
2024-05-02,26.4061,26.41,26.12,26.17,2478,25.5492089005074,25.5529823435646,25.2723929880313,25.3207704631233,2561.10927171215,0.0,1.0
2024-05-03,26.5,26.52,26.34,26.47,22601,25.6400617987301,25.6594127887669,25.4852538784359,25.6110353136749,23359.0115617297,0.0,1.0
2024-05-06,26.53,26.55,26.46,26.46,22343,25.6690882837853,25.6884392738221,25.6013598186566,25.6013598186566,23092.3585382826,0.0,1.0
2024-05-07,26.4395,26.46,26.38,26.46,54595,25.5815250538689,25.6013598186566,25.5239558585094,25.6013598186566,56426.0535468621,0.0,1.0
2024-05-08,26.44,26.4999,26.44,26.4999,5881,25.5820088286198,25.6399650437799,25.5820088286198,25.6399650437799,6078.24198020141,0.0,1.0
2024-05-09,26.5676,26.57,26.49,26.5,8975,25.7054681450544,25.7077902638588,25.6303863037117,25.6400617987301,9276.01118386461,0.0,1.0
2024-05-10,26.6209,26.67,26.611,26.65,12508,25.7570385335024,25.8045452140427,25.7474597934342,25.7851942240059,12927.503942928,0.0,1.0
2024-05-13,26.8446,26.88,26.83,26.88,2150,25.9734793570638,26.0077306094289,25.9593531343369,26.0077306094289,2222.10852872522,0.0,1.0
2024-05-14,26.91,26.94,26.83,26.83,3628,26.036757094484,26.0657835795392,25.9593531343369,25.9593531343369,3749.6789498675,0.0,1.0
2024-05-15,27.15,27.18,27.0099,27.18,8925,26.2689689749254,26.2979954599805,26.1334152897177,26.2979954599805,9224.3342413361,0.0,1.0
2024-05-16,27.18,27.19,27.05,27.05,8438,26.2979954599805,26.3076709549989,26.1722140247415,26.1722140247415,8721.0008211086,0.0,1.0
2024-05-17,27.2989,27.3487,27.24,27.24,3413,26.4130370957492,26.4612210609408,26.3560484300909,26.3560484300909,3527.46809699497,0.0,1.0
2024-05-20,27.21,27.2584,27.21,27.21,5210,26.3270219450357,26.3738513409247,26.3270219450357,26.3270219450357,5384.73741146903,0.0,1.0
2024-05-21,27.07,27.13,27.05,27.1001,5287,26.1915650147783,26.2496179848886,26.1722140247415,26.2206882547836,5464.31990296291,0.0,1.0
2024-05-22,27.02,27.14,26.981,27.11,5386,26.1431875396863,26.259293479907,26.1054531091146,26.2302669948518,5566.64024916934,0.0,1.0
2024-05-23,26.92,27.17,26.83,27.09,118772,26.0464325895024,26.2883199649622,25.9593531343369,26.210916004815,122755.476359885,0.0,1.0
2024-05-24,26.93,27.0,26.75,26.75,23370,26.0561080845208,26.1238365496495,25.8819491741898,25.8819491741898,24153.8029378179,0.0,1.0
2024-05-28,26.84,27.0,26.81,26.9,7874,25.9690286293553,26.1238365496495,25.9400021443002,26.0270815994657,8138.08490938718,0.0,1.0
2024-05-29,26.62,26.64,26.45,26.45,13803,25.7561677389508,25.7755187289876,25.5916843236382,25.5916843236382,14265.9367544159,0.0,1.0
2024-05-30,26.5575,26.6,26.49,26.49,16908,25.6956958950858,25.736816748914,25.6303863037117,25.6303863037117,17475.0748854354,0.0,1.0
2024-05-31,26.34,26.35,26.12,26.27,8403,25.4852538784359,25.4949293734543,25.2723929880313,25.4175254133072,8684.82696133863,0.0,1.0
2024-06-03,26.55,26.6992,26.4801,26.6992,3538,25.6884392738221,25.8327976594964,25.6208075636435,25.8327976594964,3656.6604533162,0.0,1.0
2024-06-04,26.23,26.249,26.17,26.249,2146,25.3788234332336,25.3972068737685,25.3207704631233,25.3972068737685,2217.97437332295,0.0,1.0
2024-06-05,26.65,26.65,26.45,26.51,8285,25.7851942240059,25.7851942240059,25.5916843236382,25.6497372937485,8562.8693769714,0.0,1.0
2024-06-06,26.711,26.77,26.69,26.77,5387,25.8442147436181,25.9013001642266,25.8238962040795,25.9013001642266,5567.6737880199,0.0,1.0
2024-06-07,26.5211,26.69,26.4801,26.66,4497,25.6604770932189,25.8238962040795,25.6208075636435,25.7948697190243,4647.82421101272,0.0,1.0
2024-06-10,26.7,26.735,25.51,25.51,6513,25.8335716990979,25.8674359316622,24.6821877919096,24.6821877919096,6731.43853376157,0.0,1.0
2024-06-11,26.65,26.65,26.5,26.535,1947,25.7851942240059,25.7851942240059,25.6400617987301,25.6739260312945,2012.30014205954,0.0,1.0
2024-06-12,26.8,26.8691,26.68,26.68,3304,25.9303266492818,25.9971843198588,25.8142207090611,25.8142207090611,3414.81236228285,0.0,1.0
2024-06-13,26.7,26.79,26.6601,26.79,3340,25.8335716990979,25.9206511542634,25.7949664739745,25.9206511542634,3452.01976090337,0.0,1.0
2024-06-14,26.9,26.9,26.73,26.73,2877,26.0270815994657,26.0270815994657,25.8625981841531,25.8625981841531,2973.49127308952,0.0,1.0
2024-06-17,26.96,27.065,26.8701,27.0,9672,26.085134569576,26.1867272672691,25.9981518693607,26.1238365496495,9996.3877627118,0.0,1.0
2024-06-18,27.19,27.24,27.12,27.12,14329,26.3076709549989,26.3560484300909,26.2399424898702,26.2399424898702,14809.5781898157,0.0,1.0
2024-06-20,27.21,27.39,27.2,27.39,7276,26.3270219450357,26.5011808553667,26.3173464500173,26.5011808553667,7520.02867674639,0.0,1.0
2024-06-21,27.19,27.23,27.164,27.23,2719,26.3076709549989,26.3463729350725,26.2825146679511,26.3463729350725,2810.19213469948,0.0,1.0
2024-06-24,27.11,27.31,27.11,27.3,6604,26.2302669948518,26.4237768952196,26.2302669948518,26.4141014002012,6825.49056916344,0.0,1.0
2024-06-25,27.08,27.14,27.0301,27.14,12687,26.2012405097967,26.259293479907,26.1529597896549,26.259293479907,13112.5073971799,0.0,1.0
2024-06-26,27.11,27.15,27.06,27.15,7654,26.2302669948518,26.2689689749254,26.1818895197599,26.2689689749254,7910.70636226181,0.0,1.0
2024-06-27,27.11,27.25,27.07,27.25,9539,26.2302669948518,26.3657239251093,26.1915650147783,26.3657239251093,9858.92709558602,0.0,1.0
2024-06-28,27.1,27.25,27.04,27.04,67846,26.2205914998334,26.3657239251093,26.1625385297231,26.1625385297231,70121.4768557636,0.0,1.0
2024-07-01,27.1869,27.33,27.1501,27.33,8775,26.3046715515432,26.4431278852564,26.2690657298756,26.4431278852564,9069.30341375064,0.0,1.0
2024-07-02,27.1291,27.1291,26.9601,27.03,5445,26.4248769990032,26.4248769990032,26.2602639372786,26.3283494580748,5590.10925597013,0.182037,1.0
2024-07-03,27.48,27.48,27.385,27.385,10190,26.7666682614833,26.7666682614833,26.6741342918749,26.6741342918749,10461.5635111728,0.0,1.0
2024-07-05,27.5,27.53,27.3581,27.43,3300,26.7861490971904,26.815370350751,26.6479325678489,26.7179661722157,3387.94500361826,0.0,1.0
2024-07-08,27.55,27.63,27.51,27.63,8280,26.834851186458,26.9127745292862,26.7958895150439,26.9127745292862,8500.66200907855,0.0,1.0
2024-07-09,27.6451,27.695,27.56,27.59,3184,26.927482560245,26.9760872453341,26.8445916043115,26.8738128578721,3268.85360349108,0.0,1.0
2024-07-10,27.78,27.79,27.695,27.75,6020,27.0588807970891,27.0686212149426,26.9760872453341,27.0296595435285,6180.43300660058,0.0,1.0
2024-07-11,27.8794,28.02,27.845,27.99,5460,27.1557005505531,27.2926508255736,27.122193513137,27.263429572013,5605.50900598658,0.0,1.0
2024-07-12,28.0,28.05,27.88,27.88,2853,27.2731699898666,27.3218720791342,27.1562849756243,27.1562849756243,2929.03245312815,0.0,1.0
2024-07-15,27.797,28.05,27.7949,27.82,41064,27.07543950744,27.3218720791342,27.0733940196908,27.0978424685031,42158.3556450244,0.0,1.0
2024-07-16,27.96,28.44,27.87,28.44,38181,27.2342083184525,27.7017483754216,27.1465445577708,27.7017483754216,39198.5236918633,0.0,1.0
2024-07-17,27.53,27.605,27.45,27.605,15801,26.815370350751,26.8884234846524,26.7374470079228,26.8884234846524,16222.0966673249,0.0,1.0
2024-07-18,27.33,27.52,27.27,27.52,5225,26.6205619936805,26.8056299328974,26.5621194865593,26.8056299328974,5364.24625572891,0.0,1.0
2024-07-19,27.19,27.25,27.15,27.214,7745,26.4841961437312,26.5426386508523,26.4452344723171,26.5075731465796,7951.40425849194,0.0,1.0
2024-07-22,27.38,27.39,27.21,27.21,11080,26.6692640829481,26.6790045008016,26.5036769794382,26.5036769794382,11375.2820121486,0.0,1.0
2024-07-23,27.26,27.26,27.11,27.11,12348,26.5523790687058,26.5523790687058,26.406272800903,26.406272800903,12677.0742135389,0.0,1.0
2024-07-24,26.73,27.0,26.64,27.0,63222,26.0361369224691,26.2991282045142,25.9484731617873,26.2991282045142,64906.8663693192,0.0,1.0
2024-07-25,26.6,26.73,26.56,26.72,11555,25.9095114903732,26.0361369224691,25.8705498189591,26.0263965046155,11862.9407626694,0.0,1.0
2024-07-26,26.89,26.89,26.7,26.83,11906,26.1919836081254,26.1919836081254,26.0069156689085,26.1335411010043,12223.2949130543,0.0,1.0
2024-07-29,26.7871,26.835,26.71,26.71,3093,26.0917547084127,26.1384113099311,26.016656086762,26.016656086762,3175.4284533913,0.0,1.0
2024-07-30,26.68,26.84,26.59,26.84,12870,25.9874348332014,26.1432815188578,25.8997710725197,26.1432815188578,13212.9855141112,0.0,1.0
2024-07-31,27.19,27.23,27.09,27.11,2791,26.4841961437312,26.5231578151452,26.3867919651959,26.406272800903,2865.38015306017,0.0,1.0
2024-08-01,26.76,26.9099,26.61,26.895,10969,26.0653581760296,26.2113670396539,25.9192519082268,26.1968538170522,11261.3238620269,0.0,1.0
2024-08-02,26.37,26.78,26.03,26.03,43923,25.6854818797422,26.0848390117367,25.3543076727224,25.3543076727224,45093.5479981591,0.0,1.0
2024-08-05,25.5087,25.99,25.2,25.23,38610,24.8465396900182,25.3153460013083,24.5458529908799,24.5750742444405,39638.9565423337,0.0,1.0
2024-08-06,25.7333,25.8399,25.51,25.56,14614,25.0653094750083,25.1691423293269,24.8478059443392,24.8965080336068,15003.4631160234,0.0,1.0
2024-08-07,25.8791,26.27,25.8791,26.27,3268,25.2073247673127,25.588077701207,25.2073247673127,25.588077701207,3355.09220358318,0.0,1.0
2024-08-08,26.3282,26.33,26.24,26.2721,5410,25.6447669331145,25.6465202083281,25.5588564476464,25.5901231889562,5554.17650593175,0.0,1.0
2024-08-09,26.38,26.42,26.255,26.255,5127,25.6952222975957,25.7341839690098,25.5734670744267,25.5734670744267,5263.63455562147,0.0,1.0
2024-08-12,26.5363,26.6288,26.46,26.46,6721,25.8474650286463,25.9375638937914,25.7731456404239,25.7731456404239,6900.11465736919,0.0,1.0
2024-08-13,26.7448,26.75,26.54,26.54,13002,26.0505527408923,26.0556177581761,25.8510689832521,25.8510689832521,13348.5033142559,0.0,1.0
2024-08-14,26.5491,26.5491,26.44,26.5,5178,25.8599327634988,25.8599327634988,25.7536648047169,25.812107311838,5315.99370567738,0.0,1.0
2024-08-15,26.9252,26.9559,26.86,26.94,5655,26.2262698789698,26.2561729617802,26.1627623545649,26.2406856973931,5805.7057562004,0.0,1.0
2024-08-16,27.21,27.21,27.1105,27.1105,3021,26.5036769794382,26.5036769794382,26.4067598217956,26.4067598217956,3101.50965331235,0.0,1.0
2024-08-19,27.261,27.2662,27.15,27.15,4105,26.5533531104912,26.558418127775,26.4452344723171,26.4452344723171,4214.39825450089,0.0,1.0
2024-08-20,27.0465,27.17,27.03,27.03,32338,26.3444211475331,26.4647153080241,26.3283494580748,26.3283494580748,33199.8077354568,0.0,1.0
2024-08-21,27.2129,27.25,27.1285,27.1285,8010,26.5065017006157,26.5426386508523,26.424292573932,26.424292573932,8223.46650878252,0.0,1.0
2024-08-22,26.99,27.205,26.99,27.205,6566,26.2893877866607,26.4988067705114,26.2893877866607,26.4988067705114,6740.98390719924,0.0,1.0
2024-08-23,27.27,27.36,27.268,27.274,6449,26.5621194865593,26.6497832472411,26.5601714029886,26.5660156537007,6620.86585707097,0.0,1.0
2024-08-26,26.99,27.0997,26.98,27.09,13450,26.2893877866607,26.3962401705138,26.2796473688071,26.3867919651959,13808.4425147471,0.0,1.0
2024-08-27,27.12,27.2087,27.09,27.09,5460,26.4160132187565,26.5024107251172,26.3867919651959,26.3867919651959,5605.50900598658,0.0,1.0
2024-08-28,26.99,27.11,26.9505,27.1,78725,26.2893877866607,26.406272800903,26.2509131361393,26.3965323830494,80823.0213363174,0.0,1.0
2024-08-29,27.01,27.14,27.01,27.14,3578,26.3088686223677,26.4354940544635,26.3088686223677,26.4354940544635,3673.35370392308,0.0,1.0
2024-08-30,27.22,27.265,27.06,27.215,45871,26.5134173972917,26.5572492776326,26.3575707116353,26.508547188365,47093.462200295,0.0,1.0
2024-09-03,26.73,26.96,26.67,26.96,5908,26.0361369224691,26.2601665331001,25.9776944153479,26.2601665331001,6065.44820647778,0.0,1.0
2024-09-04,26.68,26.7388,26.61,26.66,7782,25.9874348332014,26.0447084901802,25.9192519082268,25.9679539974944,7989.39030853253,0.0,1.0
2024-09-05,26.56,26.67,26.56,26.59,25897,25.8705498189591,25.9776944153479,25.8705498189591,25.8997710725197,26587.1550783946,0.0,1.0
2024-09-06,26.18,26.62,26.1441,26.62,5226,25.5004139405252,25.9289923260803,25.4654458404311,25.9289923260803,5365.27290573002,0.0,1.0
2024-09-09,26.4448,26.45,26.38,26.38,3426,25.7583402052866,25.7634052225704,25.6952222975957,25.6952222975957,3517.30290375641,0.0,1.0
2024-09-10,26.41,26.41,26.2081,26.34,10637,25.7244435511563,25.7244435511563,25.5277845146936,25.6562606261816,10920.4760616629,0.0,1.0
2024-09-11,26.47,26.47,26.3,26.35,4515,25.7828860582774,25.7828860582774,25.6172989547675,25.6660010440352,4635.32475495045,0.0,1.0
2024-09-12,26.72,26.72,26.5578,26.6065,7800,26.0263965046155,26.0263965046155,25.8684069270314,25.915842761978,8007.87000855227,0.0,1.0
2024-09-13,26.73,26.77,26.6701,26.725,4198,26.0361369224691,26.0750985938831,25.9777918195264,26.0312667135423,4309.87670460286,0.0,1.0
2024-09-16,26.735,26.74,26.59,26.72,27436,26.0410071313958,26.0458773403226,25.8997710725197,26.0263965046155,28167.169430082,0.0,1.0
2024-09-17,26.7498,26.85,26.72,26.85,10869,26.055422949819,26.1530219367113,26.0263965046155,26.1530219367113,11158.6588619173,0.0,1.0
2024-09-18,26.6825,26.791,26.6825,26.73,2504,25.9898699376648,26.0955534713755,25.9898699376648,26.0361369224691,2570.7316027455,0.0,1.0
2024-09-19,27.24,27.24,27.01,27.03,9702,26.5328982329988,26.5328982329988,26.3088686223677,26.3283494580748,9960.55831063768,0.0,1.0
2024-09-20,27.1882,27.25,27.15,27.25,4630,26.4824428685175,26.5426386508523,26.4452344723171,26.5426386508523,4753.38950507653,0.0,1.0
2024-09-23,27.4343,27.5,27.4,27.4,184623,26.7221545518927,26.7861490971904,26.6887449186551,26.6887449186551,189543.203152429,0.0,1.0
2024-09-24,28.27,28.29,27.5,27.5,7374,27.5361612719117,27.5556421076188,26.7861490971904,26.7861490971904,7570.51710808518,0.0,1.0
2024-09-25,28.03,28.23,28.0,28.23,53322,27.3023912434271,27.4971996004976,27.2731699898666,27.4971996004976,54743.0313584646,0.0,1.0
2024-09-26,28.9668,29.03,28.91,28.99,3929,28.2148735879453,28.2764330287795,28.1595480145372,28.2374713573654,4033.70785430792,0.0,1.0
2024-09-27,28.77,28.99,28.66,28.66,13199,28.0231821645879,28.2374713573654,27.9160375681991,27.9160375681991,13550.753364472,0.0,1.0
2024-09-30,28.42,28.74,28.42,28.74,8912,27.6822675397146,27.9939609110273,27.6822675397146,27.9939609110273,9149.50480977149,0.0,1.0
2024-10-01,28.7374,28.7499,28.43,28.43,5759,27.9914284023854,28.0036039247023,27.6920079575681,27.6920079575681,5912.47735631442,0.0,1.0
2024-10-02,29.4,29.4,29.2,29.33,13679,28.6368284893599,28.6368284893599,28.4420201322894,28.5686455643852,14043.5453649982,0.0,1.0
2024-10-03,29.13,29.22,28.73,28.73,72029,28.3738372073148,28.4615009679965,27.9842204931738,27.9842204931738,73948.5729289756,0.0,1.0
2024-10-04,29.56,29.56,29.4196,29.43,79061,28.7926751750163,28.7926751750163,28.6559197083528,28.6660497429205,81167.9757366858,0.0,1.0
2024-10-07,29.78,29.78,29.6,29.75,5343,29.0069643677938,29.0069643677938,28.8316368464304,28.9777431142332,5485.3909558583,0.0,1.0
2024-10-08,28.94,29.01,28.82,29.0,5462,28.1887692680978,28.2569521930725,28.0718842538555,28.247211775219,5607.56230598877,0.0,1.0
2024-10-09,28.8715,28.94,28.74,28.74,13108,28.1220474058012,28.1887692680978,27.9939609110273,27.9939609110273,13457.3282143722,0.0,1.0
2024-10-10,28.9348,28.97,28.75,28.9,22624,28.183704250814,28.2179905216584,28.0037013288809,28.1498075966837,23226.9296248059,0.0,1.0
2024-10-11,29.13,29.13,28.9545,28.9545,2052,28.3738372073148,28.3738372073148,28.2028928739854,28.2028928739854,2106.6858022499,0.0,1.0
2024-10-14,28.92,29.09,28.91,29.09,9921,28.1692884323908,28.3348755359007,28.1595480145372,28.3348755359007,10185.3946608778,0.0,1.0
2024-10-15,28.4284,28.73,28.39,28.73,8910,27.6904494907115,27.9842204931738,27.653046286154,27.9842204931738,9147.45150976932,0.0,1.0
2024-10-16,28.6305,28.79,28.6117,28.79,5410,27.8873033355313,28.042663000295,27.8689913499666,28.042663000295,5554.17650593175,0.0,1.0
2024-10-17,28.5889,28.67,28.51,28.51,2901,27.8467831972606,27.9257779860527,27.7699313003963,27.7699313003963,2978.31165318078,0.0,1.0
2024-10-18,28.8498,28.91,28.8498,28.91,888,28.100910699059,28.1595480145372,28.100910699059,28.1595480145372,911.665200973642,0.0,1.0
2024-10-21,28.7111,28.74,28.5999,28.73,38804,27.9658111034306,27.9939609110273,27.8574976568995,27.9842204931738,39838.1266425464,0.0,1.0
2024-10-22,28.65,28.69,28.5601,28.57,7836,27.9062971503456,27.9452588217597,27.8187307938424,27.8283738075174,8044.82940859173,0.0,1.0
2024-10-23,28.4902,28.61,28.43,28.605,9841,27.7506452730463,27.8673354789315,27.6920079575681,27.8624652700048,10103.2626607901,0.0,1.0
2024-10-24,28.48,28.6,28.35,28.6,11764,27.7407100468357,27.857595061078,27.6140846147399,27.857595061078,12077.5106128986,0.0,1.0
2024-10-25,28.4339,28.69,28.43,28.69,5616,27.695806720531,27.9452588217597,27.6920079575681,27.9452588217597,5765.66640615762,0.0,1.0
2024-10-28,28.5344,28.6067,28.3,28.3,3986,27.7936979199589,27.8641211410399,27.5653825254723,27.5653825254723,4092.22690437042,0.0,1.0
2024-10-29,28.4861,28.7,28.4861,28.7,5761,27.7466517017264,27.9549992396132,27.7466517017264,27.9549992396132,5914.5306563166,0.0,1.0
2024-10-30,28.22,28.27,28.17,28.235,5717,27.4874591826441,27.5361612719117,27.4387570933765,27.5020698094244,5869.35805626837,0.0,1.0
2024-10-31,27.9854,27.99,27.87,27.922,5477,27.2589489798004,27.263429572013,27.1465445577708,27.1971947306091,5622.96205600522,0.0,1.0
2024-11-01,28.12,28.13,28.07,28.07,2341,27.3900550041089,27.3997954219624,27.3413529148412,27.3413529148412,2403.38765256677,0.0,1.0
2024-11-04,28.12,28.28,28.12,28.22,3855,27.3900550041089,27.5459016897652,27.3900550041089,27.4874591826441,3957.73575422678,0.0,1.0
2024-11-05,28.55,28.58,28.45,28.45,3900,27.8088929718104,27.838114225371,27.7114887932751,27.7114887932751,4003.93500427613,0.0,1.0
2024-11-06,28.35,28.37,28.21,28.28,4664,27.6140846147399,27.633565450447,27.4777187647906,27.5459016897652,4788.29560511381,0.0,1.0
2024-11-07,28.92,28.92,28.72,28.79,71452,28.1692884323908,28.1692884323908,27.9744800753203,28.042663000295,73356.195878343,0.0,1.0
2024-11-08,28.45,28.58,28.18,28.58,7568,27.7114887932751,27.838114225371,27.44849751123,27.838114225371,7769.68720829789,0.0,1.0
2024-11-11,28.18,28.29,28.11,28.29,119010,27.44849751123,27.5556421076188,27.3803145862553,27.5556421076188,122181.616630488,0.0,1.0
2024-11-12,27.83,27.93,27.63,27.93,117763,27.1075828863567,27.2049870648919,26.9127745292862,27.2049870648919,120901.38407912,0.0,1.0
2024-11-13,27.55,27.87,27.5,27.68,67332,26.834851186458,27.1465445577708,26.7861490971904,26.9614766185538,69126.3978738257,0.0,1.0
2024-11-14,27.36,27.53,27.36,27.44,9797,26.6497832472411,26.815370350751,26.6497832472411,26.7277065900692,10058.0900607418,0.0,1.0
2024-11-15,27.332,27.3758,27.275,27.3758,7722,26.6225100772512,26.6651731074496,26.5669896954861,26.6651731074496,7927.79130846673,0.0,1.0
2024-11-18,27.58,27.61,27.4649,27.47,9845,26.8640724400186,26.8932936935791,26.7519602305245,26.7569278436298,10107.3692607945,0.0,1.0
2024-11-19,27.61,27.6383,27.53,27.54,7920,26.8932936935791,26.9208590761046,26.815370350751,26.8251107686045,8131.06800868384,0.0,1.0
2024-11-20,27.5691,27.5691,27.46,27.513,61429,26.8534553845582,26.8534553845582,26.7471874257763,26.7988116404,63066.0829173535,0.0,1.0
2024-11-21,27.52,27.58,27.415,27.47,12312,26.8056299328974,26.8640724400186,26.7033555454354,26.7569278436298,12640.1148134994,0.0,1.0
2024-11-22,27.53,27.66,27.4958,27.66,2941,26.815370350751,26.9419957828468,26.7820581216919,26.9419957828468,3019.37765322463,0.0,1.0
2024-11-25,27.51,27.63,27.471,27.63,7975,26.7958895150439,26.9127745292862,26.7579018854152,26.9127745292862,8187.53375874414,0.0,1.0
2024-11-26,27.46,27.48,27.43,27.45,5018,26.7471874257763,26.7666682614833,26.7179661722157,26.7374470079228,5151.72970550195,0.0,1.0
2024-11-27,27.4798,27.55,27.36,27.55,31650,26.7664734531263,26.834851186458,26.6497832472411,26.834851186458,32493.4725347024,0.0,1.0
2024-11-29,27.54,27.54,27.37,27.43,2115,26.8251107686045,26.8251107686045,26.6595236650946,26.7179661722157,2171.36475231898,0.0,1.0
2024-12-02,27.67,27.74,27.5,27.5,68142,26.9517362007003,27.019919125675,26.7861490971904,26.7861490971904,69957.9843747138,0.0,1.0
2024-12-03,27.73,27.79,27.51,27.51,71341,27.0101787078214,27.0686212149426,26.7958895150439,26.7958895150439,73242.2377282214,0.0,1.0
2024-12-04,27.74,27.82,27.665,27.81,57267,27.019919125675,27.0978424685031,26.9468659917735,27.0881020506496,58793.1656127899,0.0,1.0
2024-12-05,27.94,28.01,27.78,27.78,6949,27.2147274827454,27.2829104077201,27.0588807970891,27.0588807970891,7134.19085761919,0.0,1.0
2024-12-06,27.94,28.0537,27.92,27.92,4283,27.2147274827454,27.32547603374,27.1952466470384,27.1952466470384,4397.14195469607,0.0,1.0
2024-12-09,28.5652,28.74,28.5652,28.6,6206,27.8236984069477,27.9939609110273,27.8236984069477,27.857595061078,6371.38990680454,0.0,1.0
2024-12-10,28.0988,28.25,28.095,28.25,6412,27.3694053182594,27.5166804362047,27.365703959475,27.5166804362047,6582.87980703039,0.0,1.0
2024-12-11,28.15,28.18,28.08,28.11,4827,27.4192762576694,27.44849751123,27.3510933326948,27.3803145862553,4955.63955529254,0.0,1.0
2024-12-12,28.0745,28.149,28.05,28.09,13335,27.3457361028753,27.4183022158841,27.3218720791342,27.3608337505483,13690.3777646211,0.0,1.0
2024-12-13,28.117,28.13,28.1,28.1,145672,27.3871328787528,27.3997954219624,27.3705741684018,27.3705741684018,149554.158959721,0.0,1.0
2024-12-16,28.0199,28.11,28.0,28.11,17094,27.2925534213951,27.3803145862553,27.2731699898666,27.3803145862553,17549.5551187426,0.0,1.0
2024-12-17,27.9353,27.97,27.862,27.87,14999,27.2101494863543,27.243948736306,27.1387522234879,27.1465445577708,15398.7233664455,0.0,1.0
2024-12-18,27.49,27.96,27.39,27.96,23875,26.7764086793369,27.2342083184525,26.6790045008016,27.2342083184525,24511.2687761775,0.0,1.0
2024-12-19,27.5159,27.64666,27.51,27.64,10278,26.8016363615775,26.9290020654302,26.7958895150439,26.9225149471397,10551.9087112692,0.0,1.0
2024-12-20,27.06,27.21,26.77,26.77,18523,26.807864384753,26.9564667372184,26.52056650332,26.52056650332,18697.2141012872,0.462294,1.0
2024-12-23,27.27,27.32,27.0,27.0,14491,27.0159076782045,27.065441795693,26.7484234437669,26.7484234437669,14627.291990593,0.0,1.0
2024-12-24,27.34,27.42,27.315,27.33,13337,27.0852554426884,27.1645100306699,27.0604883839442,27.0753486191907,13462.4382912524,0.0,1.0
2024-12-26,27.3384,27.37,27.31,27.34,22435,27.0836703509288,27.1149759131815,27.0555349721953,27.0852554426884,22646.0075777346,0.0,1.0
2024-12-27,27.21,27.26,27.12,27.26,18507,26.9564667372184,27.0060008547069,26.8673053257392,27.0060008547069,18681.063616721,0.0,1.0
2024-12-30,27.0424,27.1082,26.98,26.99,34946,26.7904283753971,26.8556152740119,26.7286097967715,26.7385166202692,35274.6771032545,0.0,1.0
2024-12-31,27.0269,27.1387,27.01,27.05,3334,26.7750727989757,26.8858310856799,26.7583302672646,26.7979575612553,3365.35722149174,0.0,1.0
2025-01-02,26.928,27.0731,26.915,27.045,13503,26.6770943145835,26.820842323535,26.6642154440365,26.7930041495065,13629.9995686272,0.0,1.0
2025-01-03,27.4,27.4,27.11,27.1723,66081,27.1446963836745,27.1446963836745,26.8573985022415,26.9191180126321,66702.5106638861,0.0,1.0
2025-01-06,27.2,27.442,27.18,27.26,15761,26.9465599137207,27.1863050423648,26.9267462667253,27.0060008547069,15909.2367030388,0.0,1.0
2025-01-07,27.01,27.29,27.01,27.29,7697,26.7583302672646,27.0357213251999,26.7583302672646,27.0357213251999,7769.39248165025,0.0,1.0
2025-01-08,27.04,27.04,26.88,26.88,29140,26.7880507377576,26.7880507377576,26.6295415617946,26.6295415617946,29414.0700162776,0.0,1.0
2025-01-10,26.66,26.95,26.62,26.95,9685,26.4115914448454,26.6988893262784,26.3719641508546,26.6988893262784,9776.09018900646,0.0,1.0
2025-01-13,26.44,26.489,26.33,26.33,19321,26.1936413278962,26.2421847630348,26.0846662694216,26.0846662694216,19502.7195190288,0.0,1.0
2025-01-14,26.68,26.705,26.52,26.695,83818,26.4314050918408,26.456172150585,26.2728959158777,26.4462653270873,84606.3322108562,0.0,1.0
2025-01-15,26.97,26.99,26.925,26.9307,23926,26.7187029732738,26.7385166202692,26.6741222675342,26.6797691569279,24151.0308582518,0.0,1.0
2025-01-16,27.0473,27.2,27.02,27.09,31317,26.795282718911,26.9465599137207,26.7682370907623,26.8375848552461,31611.5453225725,0.0,1.0
2025-01-17,27.2,27.32,27.07,27.07,19247,26.9465599137207,27.065441795693,26.8177712082507,26.8177712082507,19428.0235279099,0.0,1.0
2025-01-21,27.3611,27.3958,27.23,27.36,10645,27.1061588402685,27.1405355178055,26.9762803842138,27.1050690896838,10745.1192629813,0.0,1.0
2025-01-22,27.39,27.54,27.348,27.54,9024,27.1347895601768,27.2833919126422,27.0931809014865,27.2833919126422,9108.8732953634,0.0,1.0
2025-01-23,27.4379,27.44,27.22,27.22,12152,27.1822432447308,27.1843236776653,26.9663735607161,26.9663735607161,12266.2930280647,0.0,1.0
2025-01-24,27.58,27.59,27.37,27.37,17796,27.323019206633,27.3329260301307,27.1149759131815,27.1149759131815,17963.3764588084,0.0,1.0
2025-01-27,27.0638,27.25,26.88,27.17,518467,26.8116289776822,26.9960940312092,26.6295415617946,26.9168394432276,523343.330100527,0.0,1.0
2025-01-28,27.24,27.37,26.98,27.04,141130,26.9861872077115,27.1149759131815,26.7286097967715,26.7880507377576,142457.367927154,0.0,1.0
2025-01-29,27.35,27.48,27.315,27.35,17871,27.0951622661861,27.2239509716561,27.0604883839442,27.0951622661861,18039.0818552126,0.0,1.0
2025-01-30,27.83,27.87,27.58,27.65,20933,27.5706897940753,27.610317088066,27.323019206633,27.3923669711168,21129.8808390782,0.0,1.0
2025-01-31,27.74,27.864711,27.5,27.77,170964,27.481528382596,27.6050773691181,27.2437646186515,27.5112488530891,172571.965211492,0.0,1.0
2025-02-03,27.45,28.83,27.23,27.73,18817,27.194230501163,28.5613721438444,26.9762803842138,27.4716215590984,18993.979255192,0.0,1.0
2025-02-04,27.82,27.8791,27.68,27.68,34779,27.5607829705776,27.6193322974489,27.4220874416099,27.4220874416099,35106.1064205943,0.0,1.0
2025-02-05,27.7194,27.7995,27.71,27.71,8085,27.4611203261908,27.5404739824073,27.451807912103,27.451807912103,8161.04173238175,0.0,1.0
2025-02-06,27.7842,27.83,27.74,27.75,7814,27.5253165424558,27.5706897940753,27.481528382596,27.4914352060937,7887.49290004096,0.0,1.0
2025-02-07,27.9,28.07,27.8485,28.07,14339,27.6400375585591,27.8084535580199,27.589017417546,27.8084535580199,14473.8623872136,0.0,1.0
2025-02-10,28.11,28.155,28.03,28.03,26339,27.8480808520106,27.8926615577502,27.7688262640291,27.7688262640291,26586.725811899,0.0,1.0
2025-02-11,28.0073,28.0999,27.95,27.95,14026,27.7463377746893,27.838074960278,27.6895716760476,27.6895716760476,14157.9185328864,0.0,1.0
2025-02-12,28.2,28.22,28.0,28.04,15945,27.9372422634899,27.9570559104852,27.739105793536,27.7787330875268,16094.9672755506,0.0,1.0
2025-02-13,28.25,28.26,28.13,28.17,5876,27.9867763809783,27.996683204476,27.867894499006,27.9075217929968,5931.26545695426,0.0,1.0
2025-02-14,28.475,28.48,28.3503,28.44,30224,28.2096799096764,28.2146333214252,28.0861418206602,28.1750060274344,30508.2653456408,0.0,1.0
2025-02-18,28.6865,28.73,28.6,28.6,10987,28.4192092266525,28.4623039088675,28.3335152033975,28.3335152033975,11090.3358705848,0.0,1.0
2025-02-19,28.42,28.67,28.42,28.67,61193,28.1551923804391,28.4028629678814,28.1551923804391,28.4028629678814,61768.5376288975,0.0,1.0
2025-02-20,28.805,28.87,28.6701,28.82,54462,28.5366050851002,28.6009994378352,28.4029620361163,28.5514653203467,54974.2306529344,0.0,1.0
2025-02-21,28.77,29.0,28.6838,29.0,15838,28.5019312028583,28.7297881433052,28.4165343843082,28.7297881433052,15986.9609100139,0.0,1.0
2025-02-24,28.33,28.59,28.3,28.59,8472,28.0660309689598,28.3236083798998,28.0363104984668,28.3236083798998,8551.68157782787,0.0,1.0
2025-02-25,28.4,28.46,28.32,28.46,4309,28.1353787334437,28.1948196744298,28.0561241454621,28.1948196744298,4349.52737474743,0.0,1.0
2025-02-26,28.7,28.8422,28.635,28.66,9963,28.4325834383744,28.5734584685116,28.3681890856394,28.3929561443837,10056.704858345,0.0,1.0
2025-02-27,28.2171,28.51,28.2171,28.51,5813,27.9541829316709,28.2443537919183,27.9541829316709,28.2443537919183,5867.67292397466,0.0,1.0
2025-02-28,27.66,27.85,27.649,27.735,16171,27.4022737946145,27.5905034410707,27.3913762887671,27.4765749708472,16323.0928700489,0.0,1.0
2025-03-03,27.57,28.02,27.13,27.13,14354,27.3131123831353,27.7589194405314,26.8772121492369,26.8772121492369,14489.0034664945,0.0,1.0
2025-03-04,27.71,28.01,27.47,27.71,4331,27.451807912103,27.7490126170337,27.2140441481584,27.451807912103,4371.73429102602,0.0,1.0
2025-03-05,28.51,28.55,27.99,27.99,10457,28.2443537919183,28.2839810859091,27.7291989700383,27.7291989700383,10555.3510693279,0.0,1.0
2025-03-06,28.335,28.57,28.33,28.54,21036,28.0709843807087,28.3037947329044,28.0660309689598,28.2740742624114,21233.8495834734,0.0,1.0
2025-03-07,28.481,28.53,28.24,28.37,79184,28.215624003775,28.2641674389137,27.9768695574806,28.1056582629506,79928.748118357,0.0,1.0
2025-03-10,27.865,28.24,27.72,28.24,8410,27.6053636763172,27.9768695574806,27.4617147356007,27.9768695574806,8489.09845013365,0.0,1.0
2025-03-11,28.06,30.6,27.88,30.6,50539,27.7985467345222,30.3148799029358,27.6202239115637,30.3148799029358,51014.3337183477,0.0,1.0
2025-03-12,28.24,28.27,28.06,28.27,60996,27.9768695574806,28.0065900279737,27.7985467345222,28.0065900279737,61569.6847876757,0.0,1.0
2025-03-13,28.0959,28.16,28.0,28.12,6587,27.8341122308789,27.8976149694991,27.739105793536,27.8579876755083,6648.95261486686,0.0,1.0
2025-03-14,28.6,28.6,28.4286,28.46,9680,28.3335152033975,28.3335152033975,28.1637122486471,28.1948196744298,9771.04316257952,0.0,1.0
2025-03-17,29.01,29.06,28.55,28.55,78744,28.7396949668029,28.7892290842913,28.2839810859091,28.2839810859091,79484.6097927852,0.0,1.0
2025-03-18,28.93,28.99,28.8371,28.99,13240,28.6604403788213,28.7198813198075,28.5684059885278,28.7198813198075,13364.5259785695,0.0,1.0
2025-03-19,28.92,29.01,28.9,28.98,18125,28.6505335553236,28.7396949668029,28.6307199083283,28.7099744963098,18295.4707977019,0.0,1.0
2025-03-20,28.76,28.78,28.67,28.67,15880,28.4920243793606,28.511838026356,28.4028629678814,28.4028629678814,16029.3559320003,0.0,1.0
2025-03-21,28.47,28.78,28.4275,28.5691,3871,28.2047264979275,28.511838026356,28.1626224980623,28.3029031187896,3907.40785974642,0.0,1.0
2025-03-24,28.67,28.8386,28.67,28.7,96124,28.4028629678814,28.5698920120524,28.4028629678814,28.4325834383744,97028.073652871,0.0,1.0
2025-03-25,28.67,28.720346,28.64,28.67,11358,28.4028629678814,28.4527398614628,28.3731424973883,28.4028629678814,11464.8252314647,0.0,1.0
2025-03-26,28.45,28.67,28.44,28.67,9644,28.1849128509321,28.4028629678814,28.1750060274344,28.4028629678814,9734.70457230547,0.0,1.0
2025-03-27,28.58,28.695,28.09,28.09,3356,28.3137015564021,28.4276300266256,27.8282672050152,27.8282672050152,3387.56413777034,0.0,1.0
2025-03-28,28.1284,28.22,28.12,28.22,3912,27.8663094072464,27.9570559104852,27.8579876755083,27.9570559104852,3948.79347644742,0.0,1.0
2025-03-31,28.08,28.08,27.77,27.96,9115,27.8183603815176,27.8183603815176,27.5112488530891,27.6994784995453,9200.7291763339,0.0,1.0
2025-04-01,28.1566,28.2493,28.01,28.08,5564,27.8942466495099,27.9860829033335,27.7490126170337,27.8183603815176,5616.33100791244,0.0,1.0
2025-04-02,28.15,28.27,28.06,28.115,10317,27.8877081460014,28.0065900279737,27.7985467345222,27.8530342637595,10414.0343293732,0.0,1.0
2025-04-03,27.48,27.73,27.46,27.675,53209,27.2239509716561,27.4716215590984,27.2041373246607,27.4171340298611,53709.4458303402,0.0,1.0
2025-04-04,26.09,26.77,26.0,26.77,18738,25.846902505477,26.52056650332,25.7577410939977,26.52056650332,18914.2362376461,0.0,1.0
2025-04-07,25.25,25.92,22.97,25.0,165706,25.0147293316709,25.6784865060162,22.7559735741972,24.7670587442286,167264.512220909,0.0,1.0
2025-04-08,24.94,25.92,24.805,25.92,53159,24.7076178032424,25.6784865060162,24.5738756860236,25.6784865060162,53658.9755660708,0.0,1.0
2025-04-09,26.22,26.38,24.76,24.76,102647,25.9756912109469,26.13420038691,24.529294980284,24.529294980284,103612.424329473,0.0,1.0
2025-04-10,26.03,26.205,25.64,26.19,64690,25.7874615644908,25.9608309757004,25.4010954480808,25.9459707404539,65298.427911908,0.0,1.0
2025-04-11,26.51,26.61,26.0925,26.22,67846,26.26298909238,26.3620573273569,25.8493792113514,25.9756912109469,68484.1109926002,0.0,1.0
2025-04-14,26.85,26.94,26.66,26.66,11969,26.5998210913015,26.6889825027807,26.4115914448454,26.4115914448454,12081.5718608383,0.0,1.0
2025-04-15,26.8583,26.99,26.84,26.99,7153,26.6080437548046,26.7385166202692,26.5899142678038,26.7385166202692,7220.27600639786,0.0,1.0
2025-04-16,26.41,26.7175,26.3201,26.6,15035,26.1639208574031,26.4685556799571,26.0748585141588,26.3521505038592,15176.4084658453,0.0,1.0
2025-04-17,26.6507,26.791,26.64,26.64,4820,26.4023780989925,26.5413708326651,26.39177779785,26.39177779785,4865.33347558195,0.0,1.0
2025-04-21,26.59,26.735,26.46,26.64,9364,26.3422436803615,26.4858926210781,26.2134549748915,26.39177779785,9452.07109239615,0.0,1.0
2025-04-22,27.02,27.1592,26.77,26.77,22681,26.7682370907623,26.9061400738501,26.52056650332,26.52056650332,22894.3212779407,0.0,1.0
2025-04-23,27.397,27.4999,27.35,27.47,6668,27.1417243366252,27.2436655504165,27.0951622661861,27.2140441481584,6730.7144429835,0.0,1.0
2025-04-24,27.7,27.7,27.45,27.59,94606,27.4419010886053,27.4419010886053,27.194230501163,27.3329260301307,95495.7964296485,0.0,1.0
2025-04-25,27.6354,27.6354,27.46,27.51,7970,27.3779030088102,27.3779030088102,27.2041373246607,27.2536714421491,8044.96012456185,0.0,1.0
2025-04-28,27.6502,27.6993,27.51,27.65,3151,27.3925651075868,27.4412076109604,27.2536714421491,27.3923669711168,3180.63605426529,0.0,1.0
2025-04-29,27.6934,27.7587,27.62,27.62,14588,27.4353625850968,27.5000541425367,27.3626465006238,27.3626465006238,14725.2043032758,0.0,1.0
2025-04-30,27.64,27.72,27.5,27.6,25800,27.3824601476191,27.4617147356007,27.2437646186515,27.3428328536284,26042.6563630735,0.0,1.0
2025-05-01,27.734,27.81,27.68,27.68,8616,27.4755842884974,27.5508761470799,27.4220874416099,27.4220874416099,8697.03593892409,0.0,1.0
2025-05-02,28.19,28.21,28.08,28.14,5394,27.9273354399922,27.9471490869875,27.8183603815176,27.8778013225037,5444.73210939606,0.0,1.0
2025-05-05,27.949,28.033,27.94,28.01,2424,27.6885809936978,27.7717983110784,27.6796648525499,27.7490126170337,2446.79841178644,0.0,1.0
2025-05-06,28.06,28.0892,28.0,28.06,68320,27.7985467345222,27.8274746591354,27.739105793536,27.7985467345222,68962.5690978752,0.0,1.0
2025-05-07,27.82,27.94,27.7872,27.84,17310,27.5607829705776,27.6796648525499,27.5282885895051,27.580596617573,17472.8054901086,0.0,1.0
2025-05-08,28.0,28.0896,27.9245,28.05,19512,27.739105793536,27.8278709320753,27.6643092761285,27.7886399110245,19695.5159285384,0.0,1.0
2025-05-09,28.02,28.11,28.0,28.08,50877,27.7589194405314,27.8480808520106,27.739105793536,27.8183603815176,51355.5127048097,0.0,1.0
2025-05-12,28.82,28.82,28.65,28.77,5928,28.5514653203467,28.5514653203467,28.383049320886,28.5019312028583,5983.75453179457,0.0,1.0
2025-05-13,28.8301,28.94,28.63,28.63,49649,28.5614712120794,28.670347202319,28.3632356738906,28.3632356738906,50115.9630143502,0.0,1.0
2025-05-14,29.0468,29.0522,28.9808,28.9808,9274,28.7761520772744,28.7815017619631,28.7107670421896,28.7107670421896,9361.22461671098,0.0,1.0
2025-05-15,28.9666,28.9899,28.88,28.88,14654,28.6966993528229,28.7197822515725,28.6109062613329,28.6109062613329,14791.8250521116,0.0,1.0
2025-05-16,28.96,29.02,28.96,28.96,5418,28.6901608493144,28.7496017903006,28.6901608493144,28.6901608493144,5468.95783624544,0.0,1.0
2025-05-19,28.94,29.04,28.75,28.75,28479,28.670347202319,28.7694154372959,28.4821175558629,28.4821175558629,28746.8531226345,0.0,1.0
2025-05-20,28.91,29.01,28.91,28.92,2854,28.6406267318259,28.7396949668029,28.6406267318259,28.6505335553236,2880.84268450434,0.0,1.0
2025-05-21,28.863,29.0655,28.81,29.0655,3488,28.5940646613868,28.794677837215,28.541558496849,28.794677837215,3520.80563544187,0.0,1.0
2025-05-22,28.827,28.8675,28.72,28.77,86645,28.5584000967951,28.5985227319608,28.4523970853698,28.5019312028583,87459.9209526552,0.0,1.0
2025-05-23,28.84,28.84,28.71,28.71,9169,28.5712789673421,28.5712789673421,28.4424902618721,28.4424902618721,9255.237061745,0.0,1.0
2025-05-27,28.7847,28.7999,28.75,28.77,5075,28.5164942333999,28.5315526051164,28.4821175558629,28.5019312028583,5122.73182335651,0.0,1.0
2025-05-28,28.63,28.7273,28.5901,28.7273,66912,28.3632356738906,28.4596290665231,28.3237074481348,28.4596290665231,67541.3264560455,0.0,1.0
2025-05-29,28.82,28.905,28.63,28.905,6211,28.5514653203467,28.6356733200771,28.3632356738906,28.6356733200771,6269.41622756006,0.0,1.0
2025-05-30,28.53,28.53,28.41,28.505,7219,28.2641674389137,28.2641674389137,28.1452855569414,28.2394003801694,7286.89675523362,0.0,1.0
2025-06-02,28.6119,28.6119,28.5108,28.5108,63849,28.3453043233598,28.3453043233598,28.2451463377981,28.2451463377981,64449.5180668945,0.0,1.0
2025-06-03,28.78,28.83,28.6313,28.65,71400,28.511838026356,28.5613721438444,28.3645235609453,28.383049320886,72071.5373768777,0.0,1.0
2025-06-04,29.08,29.08,29.0,29.0,12184,28.8090427312867,28.8090427312867,28.7297881433052,28.7297881433052,12298.5939971972,0.0,1.0
2025-06-05,29.11,29.27,29.11,29.26,12996,28.8387632017798,28.9972723777428,28.8387632017798,28.9873655542451,13118.2310889342,0.0,1.0
2025-06-06,29.285,29.2999,29.15,29.2494,4257,29.0121326129894,29.0268937800009,28.8783904957705,28.9768643213376,4297.03829990712,0.0,1.0
2025-06-09,29.4781,29.53,29.43,29.43,7597,29.2034333747298,29.2548497886828,29.1557815537059,29.1557815537059,7668.45195311122,0.0,1.0
2025-06-10,29.6922,29.72,29.5752,29.58,4817,29.4155384658154,29.443079435139,29.2996286308924,29.3043839061713,4862.30525972577,0.0,1.0
2025-06-11,29.8027,29.91,29.77,29.84,42892,29.5250088654649,29.6313090815951,29.4926135526274,29.5619613171112,43295.4115009669,0.0,1.0
2025-06-12,29.71,29.7358,29.62,29.67,6549,29.4331726116413,29.4587322162653,29.344011200162,29.3935453176505,6610.59521402202,0.0,1.0
2025-06-13,29.3287,29.46,29.27,29.3,11137,29.0554254316743,29.185502024199,28.9972723777428,29.0269928482359,11241.7466633934,0.0,1.0
2025-06-16,29.6273,29.73,29.59,29.6,6627,29.3512431813154,29.4529862586366,29.314290729669,29.3241975531667,6689.32882628247,0.0,1.0
2025-06-17,29.375,29.52,29.33,29.52,10660,29.1012940244686,29.2449429651851,29.056713318729,29.2449429651851,10760.2603422622,0.0,1.0
2025-06-18,29.31,29.375,28.71,29.2,46366,29.0368996717336,29.1012940244686,28.4424902618721,28.927924613259,46802.0854624134,0.0,1.0
2025-06-20,29.175,29.73,29.1301,29.73,9746,28.9031575545148,29.4529862586366,28.8586759170101,29.4529862586366,9837.66391141527,0.0,1.0
2025-06-23,29.345,29.39,29.18,29.21,8494,29.0715735539755,29.1161542597151,28.9081109662636,28.9378314367567,8573.88849410645,0.0,1.0
2025-06-24,29.98,30.09,29.76,29.76,11416,29.7006568460789,29.8096319045535,29.4827067291297,29.4827067291297,11523.3707380173,0.0,1.0
2025-06-25,30.076,30.076,30.04,30.07,2922,29.7957623516568,29.7957623516568,29.7600977870651,29.7898182575582,2949.48224391088,0.0,1.0
2025-06-26,30.065,30.2197,30.06,30.12,14232,29.7848648458093,29.9381234053186,29.7799114340605,29.8393523750466,14365.8560216768,0.0,1.0
2025-06-27,30.04,30.1006,30.015,30.08,3705,29.7600977870651,29.8201331374611,29.7353307283209,29.7997250810558,3739.8465823716,0.0,1.0
2025-06-30,30.095,30.15,30.04,30.05,10154,29.8145853163024,29.8690728455397,29.7600977870651,29.7700046105628,10249.5012678546,0.0,1.0
2025-07-01,30.2663,30.39,30.17,30.39,140489,29.9842892028178,30.1068366094843,29.8888864925351,30.1068366094843,141810.339139219,0.0,1.0
2025-07-02,30.0413,30.0497,29.89,29.89,4273,30.0413,30.0497,29.89,29.89,4273,0.282547,1.0
2025-07-03,30.2,30.22,30.07,30.07,4230,30.2,30.22,30.07,30.07,4230,0.0,1.0
2025-07-07,29.85,30.06,29.8,29.98,37430,29.85,30.06,29.8,29.98,37430,0.0,1.0
2025-07-08,30.0,30.1,29.88,30.1,32242,30.0,30.1,29.88,30.1,32242,0.0,1.0
2025-07-09,30.0572,30.0572,29.99,29.99,127401,30.0572,30.0572,29.99,29.99,127401,0.0,1.0
2025-07-10,30.1552,30.1799,30.12,30.12,1490,30.1552,30.1799,30.12,30.12,1490,0.0,1.0
2025-07-11,30.1023,30.148,30.08,30.1,11875,30.1023,30.148,30.08,30.1,11875,0.0,1.0
2025-07-14,30.2047,30.2047,30.08,30.11,4382,30.2047,30.2047,30.08,30.11,4382,0.0,1.0
2025-07-15,30.4667,30.4954,30.4,30.45,5616,30.4667,30.4954,30.4,30.45,5616,0.0,1.0
2025-07-16,30.5572,30.5572,30.39,30.44,13293,30.5572,30.5572,30.39,30.44,13293,0.0,1.0
2025-07-17,30.7727,30.7749,30.57,30.57,3565,30.7727,30.7749,30.57,30.57,3565,0.0,1.0
2025-07-18,30.7067,30.7742,30.69,30.77,1689,30.7067,30.7742,30.69,30.77,1689,0.0,1.0
2025-07-21,30.8637,30.97,30.84,30.86,4527,30.8637,30.97,30.84,30.86,4527,0.0,1.0
2025-07-22,30.82,30.8695,30.72,30.72,10405,30.82,30.8695,30.72,30.72,10405,0.0,1.0
2025-07-23,31.1404,31.1558,31.0157,31.0157,2761,31.1404,31.1558,31.0157,31.0157,2761,0.0,1.0
2025-07-24,30.9841,31.05,30.98,31.05,7688,30.9841,31.05,30.98,31.05,7688,0.0,1.0
2025-07-25,30.9679,30.98,30.845,30.845,4248,30.9679,30.98,30.845,30.845,4248,0.0,1.0
2025-07-28,30.855,30.94,30.81,30.94,4513,30.855,30.94,30.81,30.94,4513,0.0,1.0
2025-07-29,30.8475,30.98,30.8,30.9604,5495,30.8475,30.98,30.8,30.9604,5495,0.0,1.0
2025-07-30,30.79,30.89,30.57,30.86,46569,30.79,30.89,30.57,30.86,46569,0.0,1.0
2025-07-31,30.57,30.75,30.53,30.72,45926,30.57,30.75,30.53,30.72,45926,0.0,1.0
2025-08-01,30.28,30.32,30.18,30.32,34749,30.28,30.32,30.18,30.32,34749,0.0,1.0
2025-08-04,30.52,30.64,30.43,30.43,14206,30.52,30.64,30.43,30.43,14206,0.0,1.0
2025-08-05,30.7469,30.84,30.71,30.84,1971,30.7469,30.84,30.71,30.84,1971,0.0,1.0
2025-08-06,30.78,30.83,30.73,30.78,7880,30.78,30.83,30.73,30.78,7880,0.0,1.0
2025-08-07,31.03,31.12,31.0044,31.07,4461,31.03,31.12,31.0044,31.07,4461,0.0,1.0
2025-08-08,30.99,31.07,30.99,30.9973,6865,30.99,31.07,30.99,30.9973,6865,0.0,1.0
2025-08-11,30.96,31.09,30.96,31.09,2927,30.96,31.09,30.96,31.09,2927,0.0,1.0
2025-08-12,31.3503,31.3608,31.21,31.22,140401,31.3503,31.3608,31.21,31.22,140401,0.0,1.0
2025-08-13,31.615,31.72,31.615,31.63,11513,31.615,31.72,31.615,31.63,11513,0.0,1.0
2025-08-14,31.325,31.42,31.3212,31.36,4557,31.325,31.42,31.3212,31.36,4557,0.0,1.0
2025-08-15,31.32,31.511,31.32,31.46,7255,31.32,31.511,31.32,31.46,7255,0.0,1.0
2025-08-18,31.5,31.56,31.435,31.445,7028,31.5,31.56,31.435,31.445,7028,0.0,1.0
2025-08-19,31.23,31.31,31.22,31.31,9082,31.23,31.31,31.22,31.31,9082,0.0,1.0
2025-08-20,31.24,31.31,31.135,31.31,15992,31.24,31.31,31.135,31.31,15992,0.0,1.0
2025-08-21,31.3144,31.3396,31.25,31.27,7864,31.3144,31.3396,31.25,31.27,7864,0.0,1.0
2025-08-22,31.7991,31.82,31.4792,31.48,16325,31.7991,31.82,31.4792,31.48,16325,0.0,1.0
2025-08-25,31.7448,31.855,31.7448,31.82,1701,31.7448,31.855,31.7448,31.82,1701,0.0,1.0
2025-08-26,31.64,31.72,31.605,31.72,6609,31.64,31.72,31.605,31.72,6609,0.0,1.0
2025-08-27,31.4598,31.4598,31.34,31.34,104014,31.4598,31.4598,31.34,31.34,104014,0.0,1.0
2025-08-28,31.5422,31.5527,31.4716,31.48,3259,31.5422,31.5527,31.4716,31.48,3259,0.0,1.0
2025-08-29,31.47,31.47,31.361,31.425,6989,31.47,31.47,31.361,31.425,6989,0.0,1.0
2025-09-02,31.37,31.43,31.32,31.33,39078,31.37,31.43,31.32,31.33,39078,0.0,1.0
2025-09-03,31.51,31.57,30.8801,30.8801,6760,31.51,31.57,30.8801,30.8801,6760,0.0,1.0
2025-09-04,31.43,31.5,31.34,31.38,10081,31.43,31.5,31.34,31.38,10081,0.0,1.0
2025-09-05,31.73,31.88,31.63,31.81,7427,31.73,31.88,31.63,31.81,7427,0.0,1.0
2025-09-08,31.97,31.995,31.9,31.905,14819,31.97,31.995,31.9,31.905,14819,0.0,1.0
2025-09-09,32.22,32.2585,32.13,32.13,11795,32.22,32.2585,32.13,32.13,11795,0.0,1.0
2025-09-10,32.4309,32.49,32.42,32.42,4023,32.4309,32.49,32.42,32.42,4023,0.0,1.0
2025-09-11,32.8657,32.9,32.65,32.65,11161,32.8657,32.9,32.65,32.65,11161,0.0,1.0
2025-09-12,32.8745,32.93,32.87,32.89,10219,32.8745,32.93,32.87,32.89,10219,0.0,1.0
2025-09-15,33.0286,33.05,32.84,32.96,14910,33.0286,33.05,32.84,32.96,14910,0.0,1.0
2025-09-16,33.2534,33.2534,33.1,33.13,5609,33.2534,33.2534,33.1,33.13,5609,0.0,1.0
2025-09-17,33.3673,33.43,33.32,33.39,4332,33.3673,33.43,33.32,33.39,4332,0.0,1.0
2025-09-18,33.3398,33.365,33.31,33.33,2518,33.3398,33.365,33.31,33.33,2518,0.0,1.0
2025-09-19,33.319,33.37,33.319,33.3494,1989,33.319,33.37,33.319,33.3494,1989,0.0,1.0
2025-09-22,33.465,33.49,33.31,33.31,5295,33.465,33.49,33.31,33.31,5295,0.0,1.0
2025-09-23,33.5239,33.71,33.5239,33.6739,4169,33.5239,33.71,33.5239,33.6739,4169,0.0,1.0
2025-09-24,33.4776,33.61,33.4776,33.61,4694,33.4776,33.61,33.4776,33.61,4694,0.0,1.0
2025-09-25,33.4056,33.4182,33.33,33.33,4905,33.4056,33.4182,33.33,33.33,4905,0.0,1.0
2025-09-26,33.2286,33.2448,32.77,33.04,3901,33.2286,33.2448,32.77,33.04,3901,0.0,1.0
2025-09-29,33.5115,33.6288,33.48,33.56,9396,33.5115,33.6288,33.48,33.56,9396,0.0,1.0
2025-09-30,33.65,33.65,33.55,33.62,44189,33.65,33.65,33.55,33.62,44189,0.0,1.0
2025-10-01,33.9261,33.95,33.81,33.81,3485,33.9261,33.95,33.81,33.81,3485,0.0,1.0
2025-10-02,34.1312,34.1312,34.06,34.1206,5485,34.1312,34.1312,34.06,34.1206,5485,0.0,1.0
2025-10-03,34.22,34.33,34.19,34.31,3654,34.22,34.33,34.19,34.31,3654,0.0,1.0
2025-10-06,34.39,34.4291,34.37,34.4082,11753,34.39,34.4291,34.37,34.4082,11753,0.0,1.0
2025-10-07,34.1465,34.38,34.1465,34.38,3220,34.1465,34.38,34.1465,34.38,3220,0.0,1.0
2025-10-08,34.414,34.414,34.26,34.26,5632,34.414,34.414,34.26,34.26,5632,0.0,1.0
2025-10-09,34.1032,34.4,34.061,34.4,7029,34.1032,34.4,34.061,34.4,7029,0.0,1.0
2025-10-10,32.98,34.2,32.93,34.179,30379,32.98,34.2,32.93,34.179,30379,0.0,1.0
2025-10-13,33.8803,33.9894,33.86,33.86,4182,33.8803,33.9894,33.86,33.86,4182,0.0,1.0
2025-10-14,33.5774,33.73,33.54,33.54,4073,33.5774,33.73,33.54,33.54,4073,0.0,1.0
2025-10-15,34.047,34.1125,33.93,34.03,7566,34.047,34.1125,33.93,34.03,7566,0.0,1.0
2025-10-16,34.2179,34.395,34.2,34.21,9809,34.2179,34.395,34.2,34.21,9809,0.0,1.0
2025-10-17,34.19,34.25,34.11,34.17,14800,34.19,34.25,34.11,34.17,14800,0.0,1.0
2025-10-20,34.6506,34.7285,34.5055,34.5055,10748,34.6506,34.7285,34.5055,34.5055,10748,0.0,1.0
2025-10-21,34.3859,34.52,34.3859,34.52,5888,34.3859,34.52,34.3859,34.52,5888,0.0,1.0
2025-10-22,34.3482,34.59,34.24,34.59,4984,34.3482,34.59,34.24,34.59,4984,0.0,1.0
2025-10-23,34.6462,34.68,34.55,34.55,6099,34.6462,34.68,34.55,34.55,6099,0.0,1.0
2025-10-24,34.8634,34.9199,34.84,34.8815,10021,34.8634,34.9199,34.84,34.8815,10021,0.0,1.0
2025-10-27,35.1935,35.211,35.1243,35.19,6399,35.1935,35.211,35.1243,35.19,6399,0.0,1.0
2025-10-28,35.1348,35.17,34.95,34.99,37487,35.1348,35.17,34.95,34.99,37487,0.0,1.0
2025-10-29,35.3646,35.49,35.2603,35.49,4629,35.3646,35.49,35.2603,35.49,4629,0.0,1.0
2025-10-30,35.0,35.23,35.0,35.05,5442,35.0,35.23,35.0,35.05,5442,0.0,1.0
2025-10-31,34.9839,35.0,34.87,35.0,11629,34.9839,35.0,34.87,35.0,11629,0.0,1.0
2025-11-03,35.275,35.3299,35.185,35.32,10516,35.275,35.3299,35.185,35.32,10516,0.0,1.0
2025-11-04,34.7068,34.95,34.7068,34.91,12943,34.7068,34.95,34.7068,34.91,12943,0.0,1.0
2025-11-05,34.9742,35.01,34.9,34.9,7532,34.9742,35.01,34.9,34.9,7532,0.0,1.0
2025-11-06,34.7462,34.98,34.625,34.98,11001,34.7462,34.98,34.625,34.98,11001,0.0,1.0
2025-11-07,34.6105,34.6105,34.19,34.54,7286,34.6105,34.6105,34.19,34.54,7286,0.0,1.0
2025-11-10,35.2211,35.2211,34.9901,35.09,10805,35.2211,35.2211,34.9901,35.09,10805,0.0,1.0
2025-11-11,35.2816,35.3146,35.11,35.19,2975,35.2816,35.3146,35.11,35.19,2975,0.0,1.0
2025-11-12,35.281,35.33,35.26,35.28,2043,35.281,35.33,35.26,35.28,2043,0.0,1.0
2025-11-13,34.9192,35.35,34.8803,35.35,14875,34.9192,35.35,34.8803,35.35,14875,0.0,1.0
2025-11-14,34.7805,34.98,34.46,34.46,9414,34.7805,34.98,34.46,34.46,9414,0.0,1.0
2025-11-17,34.5732,34.88,34.44,34.66,7878,34.5732,34.88,34.44,34.66,7878,0.0,1.0
2025-11-18,34.3716,34.48,34.26,34.26,35385,34.3716,34.48,34.26,34.26,35385,0.0,1.0
2025-11-19,34.3228,34.433,34.245,34.3221,3650,34.3228,34.433,34.245,34.3221,3650,0.0,1.0
2025-11-20,33.9,34.6585,33.9,34.6585,5426,33.9,34.6585,33.9,34.6585,5426,0.0,1.0
2025-11-21,33.9,34.069,33.59,33.71,5015,33.9,34.069,33.59,33.71,5015,0.0,1.0
2025-11-24,34.3001,34.3001,34.01,34.01,7596,34.3001,34.3001,34.01,34.01,7596,0.0,1.0
2025-11-25,34.32,34.32,34.1129,34.14,8636,34.32,34.32,34.1129,34.14,8636,0.0,1.0
2025-11-26,34.5591,34.6,34.43,34.53,7064,34.5591,34.6,34.43,34.53,7064,0.0,1.0