date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-07-22,19.73,19.76,19.7,19.7,409563,14.4577522911378,14.4797356955339,14.4357688867417,14.4357688867417,558916.616309247,0.0,1.0
2015-07-23,19.8,19.83,19.78,19.82,120896,14.5090469013953,14.5310303057913,14.4943912984646,14.523702504326,164982.635749134,0.0,1.0
2015-07-24,19.59,19.75,19.59,19.73,35610,14.3551630706229,14.4724078940685,14.3551630706229,14.4577522911378,48595.7489001015,0.0,1.0
2015-07-27,19.41,19.46,19.41,19.43,53800,14.2232626442466,14.2599016515733,14.2232626442466,14.2379182471773,73419.01968058,0.0,1.0
2015-07-28,19.65,19.65,19.45,19.45,27610,14.399129879415,14.399129879415,14.252573850108,14.252573850108,37678.4225535468,0.0,1.0
2015-07-29,19.76,19.76,19.61,19.62,68014,14.4797356955339,14.4797356955339,14.3698186735536,14.3771464750189,92816.379266821,0.0,1.0
2015-07-30,19.73,19.92,19.66,19.92,31358,14.4577522911378,14.5969805189795,14.4064576808803,14.5969805189795,42793.1899469077,0.0,1.0
2015-07-31,19.8,19.84,19.8,19.81,50802,14.5090469013953,14.5383581072567,14.5090469013953,14.5163747028606,69327.7516322087,0.0,1.0
2015-08-03,19.74,20.0,19.74,20.0,17760,14.4650800926032,14.6556029307023,14.4650800926032,14.6556029307023,24236.4644893513,0.0,1.0
2015-08-04,19.69,20.06,19.69,20.06,18938,14.4284410852764,14.6995697394944,14.4284410852764,14.6995697394944,25844.0407938816,0.0,1.0
2015-08-05,19.9099,19.9099,19.82,19.83,2500,14.5895794394995,14.5895794394995,14.523702504326,14.5310303057913,3411.66448329833,0.0,1.0
2015-08-06,19.85,19.8583,19.72,19.73,3170,14.545685908722,14.5517679839383,14.4504244896725,14.4577522911378,4325.9905648223,0.0,1.0
2015-08-07,19.85,19.85,19.85,19.85,0,14.545685908722,14.545685908722,14.545685908722,14.545685908722,0,0.0,1.0
2015-08-10,20.01,20.01,19.88,19.91,9600,14.6629307321676,14.6629307321676,14.5676693131181,14.5896527175141,13100.7916158656,0.0,1.0
2015-08-11,19.71,19.71,19.63,19.69,11000,14.4430966882071,14.4430966882071,14.3844742764843,14.4284410852764,15011.3237265127,0.0,1.0
2015-08-12,19.56,19.65,19.29,19.65,10450,14.3331796662268,14.399129879415,14.1353290266624,14.399129879415,14260.7575401871,0.0,1.0
2015-08-13,19.53,19.57,19.44,19.44,10200,14.3111962618308,14.3405074676922,14.2452460486426,14.2452460486426,13919.5910918572,0.0,1.0
2015-08-14,19.59,19.6,19.48,19.52,10523,14.3551630706229,14.3624908720882,14.274557254504,14.3038684603654,14360.3781430993,0.0,1.0
2015-08-17,19.56,19.56,19.38,19.38,10200,14.3331796662268,14.3331796662268,14.2012792398505,14.2012792398505,13919.5910918572,0.0,1.0
2015-08-18,19.44,19.47,19.42,19.44,10293,14.2452460486426,14.2672294530387,14.2305904457119,14.2452460486426,14046.5050106359,0.0,1.0
2015-08-19,19.28,19.33,19.18,19.28,10250,14.128001225197,14.1646402325238,14.0547232105435,14.128001225197,13987.8243815232,0.0,1.0
2015-08-20,18.77,19.28,18.75,19.28,14878,13.7542833504641,14.128001225197,13.7396277475334,14.128001225197,20303.4976730051,0.0,1.0
2015-08-21,18.34,18.67,18.34,18.53,19602,13.439187887454,13.6810053358106,13.439187887454,13.5784161152957,26750.1788806456,0.0,1.0
2015-08-24,17.74,18.05,17.575,17.76,21702,12.9995197995329,13.2266816449588,12.8786110753546,13.0141754024636,29615.9770466163,0.0,1.0
2015-08-25,17.86,22.18,17.43,18.34,86377,13.0874534171171,16.2530636501488,12.772357954107,13.439187887454,117875.737229545,0.0,1.0
2015-08-26,18.34,18.34,17.94,17.98,12242,13.439187887454,13.439187887454,13.14607582884,13.1753870347014,16706.2386418153,0.0,1.0
2015-08-27,18.56,18.59,18.32,18.46,444253,13.6003995196917,13.6223829240878,13.4245322845233,13.5271215050382,606256.872679495,0.0,1.0
2015-08-28,18.53,19.12,18.38,19.12,149063,13.5784161152957,14.0107564017514,13.4684990933154,14.0107564017514,203421.177149559,0.0,1.0
2015-08-31,18.41,18.44,18.35,18.37,34260,13.4904824977115,13.5124659021075,13.4465156889193,13.4611712918501,46753.4500791202,0.0,1.0
2015-09-01,17.84,17.97,17.78,17.87,13650,13.0727978141864,13.168059233236,13.0288310053943,13.0947812185825,18627.688078809,0.0,1.0
2015-09-02,18.09,18.09,17.89,17.99,12732,13.2559928508202,13.2559928508202,13.1094368215132,13.1827148361667,17374.9248805418,0.0,1.0
2015-09-03,18.09,18.23,18.0207,18.15,13276,13.2559928508202,13.3585820713351,13.2052111866653,13.2999596596123,18117.3030721075,0.0,1.0
2015-09-04,17.67,17.85,17.63,17.69,15110,12.9482251892755,13.0801256156518,12.9189139834141,12.9628807922062,20620.1001370551,0.0,1.0
2015-09-08,18.21,18.21,18.05,18.1,110791,13.3439264684044,13.3439264684044,13.2266816449588,13.2633206522856,151192.687907643,0.0,1.0
2015-09-09,18.13,18.51,18.11,18.44,33493,13.2853040566816,13.563760512365,13.2706484537509,13.5124659021075,45706.7514156446,0.0,1.0
2015-09-10,18.16,18.24,18.06,18.06,20810,13.3072874610777,13.3659098728005,13.2340094464242,13.2340094464242,28398.6951589753,0.0,1.0
2015-09-11,18.15,18.16,18.01,18.14,47759,13.2999596596123,13.3072874610777,13.1973704390974,13.292631858147,65175.0736231382,0.0,1.0
2015-09-14,17.98,18.0,17.925,17.98,17672,13.1753870347014,13.1900426376321,13.1350841266419,13.1753870347014,24116.3738995392,0.0,1.0
2015-09-15,18.13,18.14,17.94,17.94,20991,13.2853040566816,13.292631858147,13.14607582884,13.14607582884,28645.6996675662,0.0,1.0
2015-09-16,18.35,18.357,18.26,18.27,16680,13.4465156889193,13.4516451499451,13.3805654757312,13.3878932771965,22762.6254325666,0.0,1.0
2015-09-17,18.33,18.45,18.26,18.45,18787,13.4318600859886,13.5197937035729,13.3805654757312,13.5197937035729,25637.9762590904,0.0,1.0
2015-09-18,17.95,18.11,17.92,17.98,16300,13.1534036303053,13.2706484537509,13.1314202259092,13.1753870347014,22244.0524311052,0.0,1.0
2015-09-21,17.98,18.18,17.89,18.18,19297,13.1753870347014,13.3219430640084,13.1094368215132,13.3219430640084,26333.9558136831,0.0,1.0
2015-09-22,17.61,17.64,17.49,17.57,34700,12.9042583804834,12.9262417848794,12.8163247628991,12.874947174622,47353.9030281808,0.0,1.0
2015-09-23,17.54,17.66,17.48,17.66,18468,12.8529637702259,12.9408973878101,12.8089969614338,12.9408973878101,25202.6478710215,0.0,1.0
2015-09-24,17.47,17.5,17.235,17.34,19618,12.8016691599684,12.8236525643645,12.6294658255327,12.7064077409189,26772.0135333388,0.0,1.0
2015-09-25,17.6,17.965,17.51,17.83,23853,12.896930579018,13.1643953325033,12.8309803658299,13.0654700127211,32551.3731680461,0.0,1.0
2015-09-28,17.3101,20.22,17.31,18.38,30086,12.6844976145375,14.81681456294,12.6844243365228,13.4684990933154,41057.3350578054,0.0,1.0
2015-09-29,17.24,17.76,17.11,17.18,28246,12.6331297262654,13.0141754024636,12.5378683072158,12.5891629174733,38546.3499980978,0.0,1.0
2015-09-30,17.57,17.63,17.41,17.55,21597,12.874947174622,12.9189139834141,12.7577023511763,12.8602915716913,29472.6871383176,0.0,1.0
2015-10-01,17.63,17.79,17.48,17.79,12960,12.9189139834141,13.0361588068597,12.8089969614338,13.0361588068597,17686.0686814185,0.0,1.0
2015-10-02,17.88,17.91,17.82,17.82,1251,13.1021090200478,13.1240924244439,13.0581422112557,13.0581422112557,1707.19690744249,0.0,1.0
2015-10-05,17.88,17.88,17.88,17.88,0,13.1021090200478,13.1021090200478,13.1021090200478,13.1021090200478,0,0.0,1.0
2015-10-06,18.24,18.24,18.24,18.24,7000,13.3659098728005,13.3659098728005,13.3659098728005,13.3659098728005,9552.66055323533,0.0,1.0
2015-10-07,18.41,18.71,18.34,18.71,2536,13.4904824977115,13.710316541672,13.439187887454,13.710316541672,3460.79245185782,0.0,1.0
2015-10-08,18.41,18.41,18.41,18.41,0,13.4904824977115,13.4904824977115,13.4904824977115,13.4904824977115,0,0.0,1.0
2015-10-09,18.41,18.41,18.41,18.41,0,13.4904824977115,13.4904824977115,13.4904824977115,13.4904824977115,0,0.0,1.0
2015-10-12,18.41,18.41,18.41,18.41,10,13.4904824977115,13.4904824977115,13.4904824977115,13.4904824977115,13.6466579331933,0.0,1.0
2015-10-13,18.3499,18.49,18.3499,18.49,350,13.4464424109047,13.5491049094343,13.4464424109047,13.5491049094343,477.633027661767,0.0,1.0
2015-10-14,18.34,18.34,18.34,18.34,3600,13.439187887454,13.439187887454,13.439187887454,13.439187887454,4912.7968559496,0.0,1.0
2015-10-15,18.51,18.51,18.46,18.46,400,13.563760512365,13.563760512365,13.5271215050382,13.5271215050382,545.866317327732,0.0,1.0
2015-10-16,18.51,18.51,18.51,18.51,0,13.563760512365,13.563760512365,13.563760512365,13.563760512365,0,0.0,1.0
2015-10-19,18.54,18.54,18.514,18.514,400,13.585743916761,13.585743916761,13.5666916329511,13.5666916329511,545.866317327735,0.0,1.0
2015-10-20,18.543,18.543,18.54,18.54,445,13.5879422572006,13.5879422572006,13.585743916761,13.585743916761,607.276278027105,0.0,1.0
2015-10-21,18.57,18.83,18.57,18.83,1454,13.6077273211571,13.7982501592562,13.6077273211571,13.7982501592562,1984.22406348631,0.0,1.0
2015-10-22,18.82,18.82,18.82,18.82,100,13.7909223577908,13.7909223577908,13.7909223577908,13.7909223577908,136.466579331934,0.0,1.0
2015-10-23,18.99,19.2,18.95,19.2,15013,13.9154949827018,14.0693788134742,13.8861837768404,14.0693788134742,20487.7275551032,0.0,1.0
2015-10-26,18.92,18.92,18.92,18.92,400,13.8642003724444,13.8642003724444,13.8642003724444,13.8642003724444,545.866317327732,0.0,1.0
2015-10-27,18.92,18.92,18.92,18.92,0,13.8642003724444,13.8642003724444,13.8642003724444,13.8642003724444,0,0.0,1.0
2015-10-28,18.9599,18.9599,18.95,18.95,1097,13.8934383002911,13.8934383002911,13.8861837768404,13.8861837768404,1497.03837527131,0.0,1.0
2015-10-29,18.7684,18.78,18.7684,18.77,2106,13.7531109022296,13.7616111519294,13.7531109022296,13.7542833504641,2873.98616073053,0.0,1.0
2015-10-30,18.7684,18.7684,18.7684,18.7684,0,13.7531109022296,13.7531109022296,13.7531109022296,13.7531109022296,0,0.0,1.0
2015-11-02,18.84,18.84,18.83,18.83,1100,13.8055779607216,13.8055779607216,13.7982501592562,13.7982501592562,1501.13237265126,0.0,1.0
2015-11-03,18.84,18.84,18.84,18.84,0,13.8055779607216,13.8055779607216,13.8055779607216,13.8055779607216,0,0.0,1.0
2015-11-04,18.87,18.87,18.87,18.87,2069,13.8275613651176,13.8275613651176,13.8275613651176,13.8275613651176,2823.4935263777,0.0,1.0
2015-11-05,18.84,18.84,18.84,18.84,959,13.8055779607216,13.8055779607216,13.8055779607216,13.8055779607216,1308.71449579324,0.0,1.0
2015-11-06,18.81,18.81,18.79,18.79,3900,13.7835945563255,13.7835945563255,13.7689389533948,13.7689389533948,5322.1965939454,0.0,1.0
2015-11-09,18.81,18.81,18.81,18.81,0,13.7835945563255,13.7835945563255,13.7835945563255,13.7835945563255,0,0.0,1.0
2015-11-10,18.6216,18.81,18.6216,18.81,13491,13.6455387767183,13.7835945563255,13.6455387767183,13.7835945563255,18410.7062176711,0.0,1.0
2015-11-11,18.76,18.81,18.76,18.81,624,13.7469555489987,13.7835945563255,13.7469555489987,13.7835945563255,851.551455031268,0.0,1.0
2015-11-12,18.76,18.76,18.76,18.76,0,13.7469555489987,13.7469555489987,13.7469555489987,13.7469555489987,0,0.0,1.0
2015-11-13,18.39,18.441,18.39,18.42,553,13.4758268947808,13.513198682254,13.4758268947808,13.4978102991768,754.660183705589,0.0,1.0
2015-11-16,18.39,18.39,18.39,18.39,0,13.4758268947808,13.4758268947808,13.4758268947808,13.4758268947808,0,0.0,1.0
2015-11-17,18.39,18.39,18.39,18.39,0,13.4758268947808,13.4758268947808,13.4758268947808,13.4758268947808,0,0.0,1.0
2015-11-18,18.85,18.85,18.8099,18.81,1473,13.8129057621869,13.8129057621869,13.7835212783108,13.7835945563255,2010.15271355938,0.0,1.0
2015-11-19,18.85,18.85,18.85,18.85,54,13.8129057621869,13.8129057621869,13.8129057621869,13.8129057621869,73.6919528392441,0.0,1.0
2015-11-20,18.868,18.9,18.868,18.9,678,13.8260958048245,13.8495447695137,13.8260958048245,13.8495447695137,925.243407870511,0.0,1.0
2015-11-23,18.78,18.975,18.78,18.9,2820,13.7616111519294,13.9045032805038,13.7616111519294,13.8495447695137,3848.35753716054,0.0,1.0
2015-11-24,18.8299,18.8299,18.8299,18.8299,250,13.7981768812415,13.7981768812415,13.7981768812415,13.7981768812415,341.166448329835,0.0,1.0
2015-11-25,18.815,18.87,18.81,18.842,11348,13.7872584570582,13.8275613651176,13.7835945563255,13.8070435210146,15486.2274225878,0.0,1.0
2015-11-27,18.815,18.815,18.815,18.815,0,13.7872584570582,13.7872584570582,13.7872584570582,13.7872584570582,0,0.0,1.0
2015-11-30,18.8526,18.87,18.8526,18.87,1391,13.8148109905679,13.8275613651176,13.8148109905679,13.8275613651176,1898.25011850719,0.0,1.0
2015-12-01,18.98,18.99,18.96,18.99,1826,13.9081671812365,13.9154949827018,13.8935115783058,13.9154949827018,2491.8797386011,0.0,1.0
2015-12-02,18.849,18.95,18.84,18.95,16322,13.8121729820404,13.8861837768404,13.8055779607216,13.8861837768404,22274.0750785581,0.0,1.0
2015-12-03,18.5002,18.5399,18.5,18.5399,1508,13.5565792669289,13.5856706387464,13.5564327108996,13.5856706387464,2057.91601632556,0.0,1.0
2015-12-04,18.5002,18.5002,18.5002,18.5002,0,13.5565792669289,13.5565792669289,13.5565792669289,13.5565792669289,0,0.0,1.0
2015-12-07,18.5938,18.629,18.5938,18.62,4825,13.6251674886446,13.6509613498026,13.6251674886446,13.6443663284838,6584.51245276579,0.0,1.0
2015-12-08,18.34,18.3699,18.34,18.3699,3719,13.439187887454,13.4610980138354,13.439187887454,13.4610980138354,5075.1920853546,0.0,1.0
2015-12-09,18.1688,18.3272,18.15,18.3272,5922,13.3137359263672,13.4298083015783,13.2999596596123,13.4298083015783,8081.55082803709,0.0,1.0
2015-12-10,18.23,18.36,18.17,18.29,36858,13.3585820713351,13.4538434903847,13.314615262543,13.4025488801272,50298.8518101642,0.0,1.0
2015-12-11,17.6801,17.755,17.68,17.755,706,12.9556262687555,13.010511501731,12.9555529907408,13.010511501731,963.454050083448,0.0,1.0
2015-12-14,17.8034,17.8034,17.7027,17.7027,2907,13.0459780608233,13.0459780608233,12.9721871000672,12.9721871000672,3967.08346117929,0.0,1.0
2015-12-15,18.1,18.1,17.8027,17.8027,2512,13.2633206522856,13.2633206522856,13.0454651147207,13.0454651147207,3428.04047281816,0.0,1.0
2015-12-16,18.1,18.1,18.1,18.1,44,13.2633206522856,13.2633206522856,13.2633206522856,13.2633206522856,60.0452949060506,0.0,1.0
2015-12-17,18.2316,18.2399,18.2316,18.2399,2432,13.3597545195696,13.3658365947858,13.3597545195696,13.3658365947858,3318.86720935262,0.0,1.0
2015-12-18,17.9515,18.05,17.951,18.05,4098,13.1545028005251,13.2266816449588,13.1541364104518,13.2266816449588,5592.40042102264,0.0,1.0
2015-12-21,17.96,17.9901,17.87,17.9901,13924,13.1607314317707,13.1827881141814,13.0947812185825,13.1827881141814,19001.6065061783,0.0,1.0
2015-12-22,18.0199,18.02,17.9352,17.9499,1107,13.2046249625481,13.2046982405628,13.1425584841366,13.1533303522906,1510.6850332045,0.0,1.0
2015-12-23,18.0199,18.0199,18.0199,18.0199,1,13.2046249625481,13.2046249625481,13.2046249625481,13.2046249625481,1.36466579331934,0.0,1.0
2015-12-24,18.45,18.45,18.44,18.44,726,13.5197937035729,13.5197937035729,13.5124659021075,13.5124659021075,990.747365949834,0.0,1.0
2015-12-28,18.2888,18.2888,18.2888,18.2888,367,13.4016695439514,13.4016695439514,13.4016695439514,13.4016695439514,500.832346148196,0.0,1.0
2015-12-29,18.38,18.38,18.2501,18.2501,10110,13.5719383388003,13.5719383388003,13.476019144556,13.476019144556,13691.618349662,0.14116,1.0
2015-12-30,18.38,18.38,18.38,18.38,1,13.5719383388003,13.5719383388003,13.5719383388003,13.5719383388003,1.354264920837,0.0,1.0
2015-12-31,18.1799,18.1799,18.1491,18.1585,2935,13.4241829056341,13.4241829056341,13.4014399404092,13.4083809752506,3974.7675426566,0.0,1.0
2016-01-04,17.83,17.83,17.75,17.7912,2944,13.1658139597829,13.1658139597829,13.1067413228349,13.1371637308631,3986.95592694411,0.0,1.0
2016-01-05,17.84,17.8499,17.839,17.8499,722,13.1731980394014,13.1805082782237,13.1724596314395,13.1805082782237,977.779272844311,0.0,1.0
2016-01-06,17.5399,17.5399,17.5399,17.5399,127,12.9516018100502,12.9516018100502,12.9516018100502,12.9516018100502,171.991644946299,0.0,1.0
2016-01-07,17.22,17.33,17.2199,17.2201,1237,12.7153851030545,12.7966099788579,12.7153112622583,12.7154589438506,1675.22570707536,0.0,1.0
2016-01-08,17.25,17.25,17.25,17.25,185,12.73753734191,12.73753734191,12.73753734191,12.73753734191,250.539010354844,0.0,1.0
2016-01-11,17.09,17.12,16.9699,17.12,5407,12.619392068014,12.6415443068695,12.5307092717958,12.6415443068695,7322.51042696564,0.0,1.0
2016-01-12,17.1087,17.1285,17.0125,17.1285,2650,12.6332002969006,12.6478207745452,12.5621654509706,12.6478207745452,3588.80204021804,0.0,1.0
2016-01-13,17.1,17.22,17.1,17.22,949,12.6267761476325,12.7153851030545,12.6267761476325,12.7153851030545,1285.19740987431,0.0,1.0
2016-01-14,17.21,17.21,17.0094,17.0094,2794,12.708001023436,12.708001023436,12.5598763862889,12.5598763862889,3783.81618881856,0.0,1.0
2016-01-15,16.56,16.56,16.4799,16.4799,880,12.2280358482336,12.2280358482336,12.1688893704894,12.1688893704894,1191.75313033655,0.0,1.0
2016-01-19,16.73,16.73,16.73,16.73,389,12.353565201748,12.353565201748,12.353565201748,12.353565201748,526.809054205594,0.0,1.0
2016-01-20,16.39,16.41,16.17,16.17,2875,12.1025064947191,12.1172746539561,11.9400567431121,11.9400567431121,3893.51164740637,0.0,1.0
2016-01-21,16.43,16.48,16.18,16.18,4015,12.1320428131931,12.1689632112856,11.9474408227306,11.9474408227306,5437.37365716054,0.0,1.0
2016-01-22,16.876,16.876,16.7486,16.7486,2097,12.4613727641781,12.4613727641781,12.3672995898384,12.3672995898384,2839.89353899519,0.0,1.0
2016-01-25,16.6559,16.78,16.6201,16.6201,4487,12.298849171775,12.3904855998405,12.2724141667407,12.2724141667407,6076.58669979559,0.0,1.0
2016-01-26,16.9135,16.94,16.789,16.88,7836,12.4890630627475,12.5086308737365,12.3971312714972,12.4643263960255,10612.0199196787,0.0,1.0
2016-01-27,16.8194,17.0899,16.8194,16.91,15277,12.4195788735374,12.6193182272178,12.4195788735374,12.486478634881,20689.1051956268,0.0,1.0
2016-01-28,16.89,17.099,16.752,17.099,9807,12.471710475644,12.6260377396706,12.3698101769087,12.6260377396706,13281.2760786485,0.0,1.0
2016-01-29,17.1478,17.179,17.1368,17.178,2884,12.6620720482089,12.6851103766186,12.6539495606286,12.6843719686568,3905.7000316939,0.0,1.0
2016-02-01,17.245,17.25,17.0999,17.0999,3918,12.7338453021007,12.73753734191,12.6267023068363,12.6267023068363,5306.00995983936,0.0,1.0
2016-02-02,16.744,16.855,16.675,16.855,6629,12.3639029132139,12.4458661969793,12.3129527638463,12.4458661969793,8977.42216022849,0.0,1.0
2016-02-03,16.8,16.83,16.49,16.76,16311,12.4052537590775,12.427405997933,12.1763472909041,12.3757174406035,22089.4151237723,0.0,1.0
2016-02-04,16.73,16.74,16.62,16.71,5104,12.353565201748,12.3609492813665,12.2723403259446,12.338797042511,6912.16815595206,0.0,1.0
2016-02-05,16.4,16.72,16.4,16.72,14192,12.1098905743376,12.3461811221295,12.1098905743376,12.3461811221295,19219.7277565187,0.0,1.0
2016-02-08,16.26,16.27,16.0501,16.21,34286,12.0065134596786,12.0138975392971,11.8515216284863,11.9695930615861,46432.3270758173,0.0,1.0
2016-02-09,16.02,16.04,15.865,16.03,17073,11.8292955488346,11.8440637080716,11.7148423147479,11.8366796284531,23121.3649934502,0.0,1.0
2016-02-10,16.04,16.34,16.0083,16.34,21204,11.8440637080716,12.0655860966266,11.820656175681,12.0655860966266,28715.8333814278,0.0,1.0
2016-02-11,15.7348,16.04,15.58,16.04,25889,11.6187015981151,11.8440637080716,11.5043960456207,11.8440637080716,35060.5645355489,0.0,1.0
2016-02-12,15.99,15.99,15.7354,15.77,21410,11.8071433099791,11.8071433099791,11.6191446428922,11.6446935583722,28994.8119551202,0.0,1.0
2016-02-16,16.34,16.41,16.2049,16.41,22154,12.0655860966266,12.1172746539561,11.9658271809807,12.1172746539561,30002.3850562228,0.0,1.0
2016-02-17,16.69,16.7,16.6,16.6,177323,12.324028883274,12.3314129628925,12.2575721667076,12.2575721667076,240142.31855758,0.0,1.0
2016-02-18,16.62,17.2699,16.535,16.7617,40470,12.2723403259446,12.7522316603508,12.2095756491873,12.3769727341387,54807.1013462731,0.0,1.0
2016-02-19,16.53,16.535,16.4,16.49,14151,12.2058836093781,12.2095756491873,12.1098905743376,12.1763472909041,19164.2028947643,0.0,1.0
2016-02-22,16.7691,16.8199,16.7,16.8199,4034,12.3824369530564,12.4199480775183,12.3314129628925,12.4199480775183,5463.10469065644,0.0,1.0
2016-02-23,16.51,16.72,16.465,16.7,31052,12.1911154501411,12.3461811221295,12.1578870918578,12.3314129628925,42052.6343218304,0.0,1.0
2016-02-24,16.39,16.51,16.1412,16.51,8167,12.1025064947191,12.1911154501411,11.9187905938108,12.1911154501411,11060.2816084758,0.0,1.0
2016-02-25,16.66,16.66,16.47,16.57,6435,12.3018766444185,12.3018766444185,12.1615791316671,12.2354199278521,8714.69476558611,0.0,1.0
2016-02-26,16.7,16.8,16.69,16.8,3694,12.3314129628925,12.4052537590775,12.324028883274,12.4052537590775,5002.65461757189,0.0,1.0
2016-02-29,16.6,16.73,16.5383,16.62,3856,12.2575721667076,12.353565201748,12.2120123954614,12.2723403259446,5222.04553474745,0.0,1.0
2016-03-01,16.94,17.04,16.8,16.8599,3479,12.5086308737365,12.5824716699215,12.4052537590775,12.4494843959923,4711.48765959192,0.0,1.0
2016-03-02,17.15,17.15,17.015,17.12,3046,12.663696545725,12.663696545725,12.5640114708752,12.6415443068695,4125.09094886949,0.0,1.0
2016-03-03,17.17,17.255,17.145,17.1732,7290,12.678464704962,12.7412293817192,12.6600045059157,12.6808276104399,9872.59127290169,0.0,1.0
2016-03-04,17.43,17.43,17.43,17.43,600,12.8704507750429,12.8704507750429,12.8704507750429,12.8704507750429,812.558952502201,0.0,1.0
2016-03-07,17.2622,17.38,17.2,17.3,5429,12.7465459190445,12.8335303769504,12.7006169438175,12.7744577400025,7352.30425522408,0.0,1.0
2016-03-08,17.075,17.248,17.07,17.22,11019,12.6083159485862,12.7360605259863,12.604623908777,12.7153851030545,14922.6451627029,0.0,1.0
2016-03-09,17.23,17.2699,17.188,17.2699,2568,12.722769182673,12.7522316603508,12.6917560482753,12.7522316603508,3477.7523167094,0.0,1.0
2016-03-10,17.1219,17.36,16.9516,17.36,4790,12.642947281997,12.8187622177134,12.517196406094,12.8187622177134,6486.92897080922,0.0,1.0
2016-03-11,17.6,17.6,17.4531,17.5,63741,12.9959801285574,12.9959801285574,12.8875079989617,12.9221393323724,86322.2003190712,0.0,1.0
2016-03-14,17.6,17.64,17.515,17.5983,8057,12.9959801285574,13.0255164470314,12.9332154518002,12.9947248350223,10911.3124671837,0.0,1.0
2016-03-15,17.38,17.38,17.38,17.38,600,12.8335303769504,12.8335303769504,12.8335303769504,12.8335303769504,812.558952502202,0.0,1.0
2016-03-16,17.47,17.47,17.28,17.3608,9276,12.8999870935169,12.8999870935169,12.7596895807655,12.8193529440829,12562.161405684,0.0,1.0
2016-03-17,17.55,17.55,17.55,17.55,200,12.9590597304649,12.9590597304649,12.9590597304649,12.9590597304649,270.8529841674,0.0,1.0
2016-03-18,17.6,18.12,17.5193,18.12,12257,12.9959801285574,13.3799522687193,12.9363906060361,13.3799522687193,16599.2251346991,0.0,1.0
2016-03-21,17.5134,17.58,17.4885,17.58,1579,12.9320339990612,12.9812119693204,12.9136476408111,12.9812119693204,2138.38431000162,0.0,1.0
2016-03-22,17.55,17.59,17.4914,17.5,11922,12.9590597304649,12.9885960489389,12.9157890239005,12.9221393323724,16145.5463862187,0.0,1.0
2016-03-23,17.37,17.42,17.37,17.42,622,12.8745267869923,12.9115864495916,12.8745267869923,12.9115864495916,839.187348688877,0.06552,1.0
2016-03-24,17.47,18.0,17.25,17.73,9254,12.9486461121909,13.3414785357434,12.7855835967541,13.1413563577072,12485.2728694001,0.0,1.0
2016-03-28,17.37,17.39,17.2,17.38,3652,12.8745267869923,12.8893506520321,12.7485239341548,12.8819387195122,4927.19002799322,0.0,1.0
2016-03-29,17.43,17.43,16.98,16.98,3304,12.9189983821115,12.9189983821115,12.5854614187179,12.5854614187179,4457.67684898399,0.0,1.0
2016-03-30,17.54,17.58,17.435,17.57,3814,13.0005296398299,13.0301773699093,12.9227043483714,13.0227654373895,5145.7565078768,0.0,1.0
2016-03-31,17.38,17.45,17.33,17.45,11089,12.8819387195122,12.9338222471512,12.8448790569129,12.9338222471512,14961.0104656124,0.0,1.0
2016-04-01,17.1217,17.61,17.08,17.61,1750,12.6904885025243,13.0524131674689,12.6595807439165,13.0524131674689,2361.05765306355,0.0,1.0
2016-04-04,17.13,17.148,17.12,17.14,3659,12.6966404065158,12.7099818850515,12.6892284739959,12.7040523390356,4936.63425860544,0.0,1.0
2016-04-05,16.8,17.7851,16.7487,16.83,12237,12.4520466333605,13.1821961058916,12.4140234195336,12.47428243092,16509.8642860221,0.0,1.0
2016-04-06,17.04,17.04,16.76,16.86,19231,12.629933013837,12.629933013837,12.422398903281,12.4965182284796,25945.9998434659,0.0,1.0
2016-04-07,16.8,16.838,16.8,16.838,1607987,12.4520466333605,12.4802119769359,12.4520466333605,12.4802119769359,2169457.14992954,0.0,1.0
2016-04-08,17.1,17.16,17.05,17.11,35582,12.6744046089562,12.7188762040753,12.6373449463569,12.6818165414761,48006.3733778899,0.0,1.0
2016-04-11,17.12,17.1603,17.09,17.09,805,12.6892284739959,12.7190985620509,12.6669926764363,12.6669926764363,1086.08652040924,0.0,1.0
2016-04-12,17.3271,17.38,17.21,17.22,118496,12.8427295964822,12.8819387195122,12.7559358666746,12.7633477991945,159871.935804239,0.0,1.0
2016-04-13,17.71,17.71,17.6,17.62,7377,13.1265324926675,13.1265324926675,13.0450012349491,13.0598250999888,9952.86988951419,0.0,1.0
2016-04-14,17.67,17.83,17.67,17.7572,149996,13.0968847625881,13.2154756829058,13.0968847625881,13.1615168141612,202370.973559383,0.0,1.0
2016-04-15,17.72,17.7488,17.72,17.7258,979,13.1339444251874,13.1552907908445,13.1339444251874,13.1382433460489,1320.84310991383,0.0,1.0
2016-04-18,17.84,17.84,17.715,17.81,2684,13.2228876154256,13.2228876154256,13.1302384589274,13.2006518178661,3621.18785189863,0.0,1.0
2016-04-19,18.02,18.2,17.92,17.92,44388,13.3563024007831,13.4897171861405,13.2821830755845,13.2821830755845,59887.2154881056,0.0,1.0
2016-04-20,18.22,18.29,18.09,18.1,11450,13.5045410511802,13.5564245788192,13.4081859284221,13.4155978609419,15448.0629300444,0.0,1.0
2016-04-21,18.12,18.19,18.0399,18.19,2357,13.4304217259817,13.4823052536207,13.3710521464976,13.4823052536207,3180.00736472616,0.0,1.0
2016-04-22,18.1,18.21,18.01,18.13,13801,13.4155978609419,13.4971291186604,13.3488904682632,13.4378336585015,18619.9752399601,0.0,1.0
2016-04-25,17.97,18.0323,17.91,17.91,4889,13.3192427381838,13.3654190777825,13.2747711430646,13.2747711430646,6596.12049475869,0.0,1.0
2016-04-26,18.0001,18.04,17.95,18.04,9152,13.3415526550686,13.3711262658228,13.3044188731441,13.3711262658228,12347.6569376215,0.0,1.0
2016-04-27,18.06,18.08,17.97,18.01,7654,13.3859501308625,13.4007739959022,13.3192427381838,13.3488904682632,10326.5915865991,0.0,1.0
2016-04-28,17.71,17.88,17.71,17.88,6143,13.1265324926675,13.2525353455051,13.1265324926675,13.2525353455051,8287.98695015395,0.0,1.0
2016-04-29,17.56,17.67,17.5,17.6,5431,13.0153535048696,13.0968847625881,12.9708819097505,13.0450012349491,7327.37377930754,0.0,1.0
2016-05-02,17.56,17.56,17.56,17.56,211,13.0153535048696,13.0153535048696,13.0153535048696,13.0153535048696,284.676094169378,0.0,1.0
2016-05-03,17.45,17.55,17.4332,17.5299,8806,12.9338222471512,13.0079415723498,12.9213702005178,12.9930435879849,11880.8421102158,0.0,1.0
2016-05-04,17.26,17.2717,17.24,17.2717,773,12.7929955292739,12.8016674903221,12.7781716642342,12.8016674903221,1042.91289475322,0.0,1.0
2016-05-05,17.31,17.34,17.3099,17.34,2010,12.8300551918732,12.8522909894328,12.829981072548,12.8522909894328,2711.84336151871,0.0,1.0
2016-05-06,17.34,17.35,17.34,17.35,470,12.8522909894328,12.8597029219526,12.8522909894328,12.8597029219526,634.112626822782,0.0,1.0
2016-05-09,17.37,17.4236,17.34,17.4236,32809,12.8745267869923,12.9142547452988,12.8522909894328,12.9142547452988,44265.1088796357,0.0,1.0
2016-05-10,17.62,17.63,17.6099,17.6099,54705,13.0598250999888,13.0672370325086,13.0523390481437,13.0523390481437,73806.6622347666,0.0,1.0
2016-05-11,17.45,17.53,17.44,17.4872,16170,12.9338222471512,12.9931177073101,12.9264103146313,12.9613946361251,21816.1727143072,0.0,1.0
2016-05-12,17.43,17.61,17.34,17.61,2777,12.9189983821115,13.0524131674689,12.8522909894328,13.0524131674689,3746.66120146142,0.0,1.0
2016-05-13,17.31,17.398,17.24,17.34,7954,12.8300551918732,12.8952801980479,12.7781716642342,12.8522909894328,10731.3443271243,0.0,1.0
2016-05-16,17.4301,17.51,17.4301,17.48,2688,12.9190725014367,12.9782938422704,12.9190725014367,12.9560580447108,3626.58455510561,0.0,1.0
2016-05-17,17.38,17.5,17.3136,17.5,17528,12.8819387195122,12.9708819097505,12.8327234875803,12.9708819097505,23648.3534530846,0.0,1.0
2016-05-18,17.48,17.4828,17.4382,17.4382,703,12.9560580447108,12.9581333858163,12.9250761667778,12.9250761667778,948.470588630672,0.0,1.0
2016-05-19,17.3299,17.3299,17.3187,17.32,4941,12.8448049375877,12.8448049375877,12.8365035731655,12.8374671243931,6666.27763644973,0.0,1.0
2016-05-20,17.43,17.5,17.37,17.5,1422726,12.9189983821115,12.9708819097505,12.8745267869923,12.9708819097505,1919507.49172143,0.0,1.0
2016-05-23,17.3737,17.4304,17.3301,17.4304,1362,12.8772692020247,12.9192948594123,12.8449531762381,12.9192948594123,1837.57744198432,0.0,1.0
2016-05-24,17.5901,17.6173,17.53,17.53,1580,13.0376634217544,13.0578238782084,12.9931177073101,12.9931177073101,2131.69776676595,0.0,1.0
2016-05-25,17.8,17.83,17.7787,17.7787,3174,13.1932398853462,13.2154756829058,13.1774524690789,13.1774524690789,4282.28399475642,0.0,1.0
2016-05-26,17.82,17.82,17.8092,17.8092,3131,13.2080637503859,13.2080637503859,13.2000588632645,13.2000588632645,4224.26943528114,0.0,1.0
2016-05-27,17.7509,17.83,17.7301,17.7301,4636,13.1568472966737,13.2154756829058,13.1414304770324,13.1414304770324,6254.7790169158,0.0,1.0
2016-05-31,17.7699,17.8,17.76,17.8,1197,13.1709299684614,13.1932398853462,13.1635921552668,13.1932398853462,1614.96343469548,0.0,1.0
2016-06-01,17.7381,17.77,17.65,17.76,14233,13.1473600230483,13.1710040877866,13.0820608975484,13.1635921552668,19202.8191863163,0.0,1.0
2016-06-02,17.6789,17.73,17.6008,17.6008,3980,13.1034813825307,13.1413563577072,13.0455941895507,13.0455941895507,5369.71969096741,0.0,1.0
2016-06-03,17.69,17.69,17.69,17.69,11546,13.1117086276278,13.1117086276278,13.1117086276278,13.1117086276278,15577.5838070124,0.0,1.0
2016-06-06,17.8201,17.85,17.812,17.85,3650,13.2081378697111,13.2302995479455,13.20213420437,13.2302995479455,4924.49167638971,0.0,1.0
2016-06-07,17.9108,17.9741,17.9108,17.9741,579,13.2753640976662,13.3222816305169,13.2753640976662,13.3222816305169,781.172789213601,0.0,1.0
2016-06-08,17.9373,18.0,17.9373,17.9999,2322,13.2950057188439,13.3414785357434,13.2950057188439,13.3414044164182,3132.78621166489,0.0,1.0
2016-06-09,17.8,17.8,17.7096,17.7891,5867,13.1932398853462,13.1932398853462,13.1262360153667,13.1851608788996,7915.61442887079,0.0,1.0
2016-06-10,17.3052,17.4045,17.2505,17.4045,7742,12.8264974642637,12.9000979541859,12.78595419338,12.9000979541859,10445.3190571531,0.0,1.0
2016-06-13,17.0453,17.25,17.0453,17.25,724,12.6338613380726,12.7855835967541,12.6338613380726,12.7855835967541,976.803280467434,0.0,1.0
2016-06-14,16.86,16.86,16.7772,16.78,3951,12.4965182284796,12.4965182284796,12.4351474272152,12.4372227683208,5330.59359271664,0.0,1.0
2016-06-15,16.94,17.0398,16.925,17.01,40837,12.5558136886385,12.6297847751867,12.5446957898587,12.6076972162775,55096.2922160892,0.0,1.0
2016-06-16,16.6401,16.6401,16.6401,16.6401,495,12.333529832368,12.333529832368,12.333529832368,12.333529832368,667.842021866545,0.0,1.0
2016-06-17,16.94,17.4,16.9269,17.4,2361,12.5558136886385,12.8967625845519,12.5461040570375,12.8967625845519,3185.40406793317,0.0,1.0
2016-06-20,17.4001,17.4001,17.4001,17.4001,291,12.8968367038771,12.8968367038771,12.8968367038771,12.8968367038771,392.610158309426,0.0,1.0
2016-06-21,17.54,17.7072,17.53,17.7072,92666,13.0005296398299,13.1244571515619,12.9931177073101,13.1244571515619,125022.724845021,0.0,1.0
2016-06-22,17.42,17.48,17.3835,17.475,1746507,13.0296659465655,13.0745442448889,13.0023649817521,13.0708043866953,2334990.94027192,0.15931,1.0
2016-06-23,17.7,17.77,17.6687,17.6687,9687,13.2390980054081,13.2914560201187,13.215686493116,13.215686493116,12951.0258123295,0.0,1.0
2016-06-24,16.62,16.79,16.62,16.79,14299,12.4312886355866,12.5584438141696,12.4312886355866,12.5584438141696,19117.0350046969,0.0,1.0
2016-06-27,16.41,16.7,16.12,16.7,16081,12.2742145914546,12.4911263666845,12.0573028162248,12.4911263666845,21499.4782789378,0.0,1.0
2016-06-28,16.66,16.66,16.66,16.66,334,12.4612075011355,12.4612075011355,12.4612075011355,12.4612075011355,446.540995284201,0.0,1.0
2016-06-29,16.9601,17.07,16.85,16.85,6273,12.6856737899165,12.7678758730122,12.603322112493,12.603322112493,8386.68162699936,0.0,1.0
2016-06-30,17.16,17.74,16.96,17.74,40417,12.8351933204973,13.269016870957,12.6855989927526,13.269016870957,54035.4712766514,0.0,1.0
2016-07-01,17.14,17.32,17.14,17.32,2292,12.8202338877229,12.9548687826931,12.8202338877229,12.9548687826931,3064.28730895624,0.0,1.0
2016-07-05,16.902,16.902,16.902,16.902,526,12.6422166377066,12.6422166377066,12.6422166377066,12.6422166377066,703.235220118234,0.0,1.0
2016-07-06,16.8,16.8599,16.5801,16.648,9345,12.5659235305568,12.6107270317164,12.4014445672015,12.4522318414708,12493.7892243439,0.0,1.0
2016-07-07,16.78,16.97,16.78,16.96,31734,12.5509640977824,12.6930787091399,12.5509640977824,12.6855989927526,42426.7423483496,0.0,1.0
2016-07-08,16.9901,17.0,16.9901,17.0,363,12.7081129390782,12.7155178583016,12.7081129390782,12.7155178583016,485.31251882684,0.0,1.0
2016-07-11,17.4,17.4,17.3513,17.3513,6115,13.014706513791,13.014706513791,12.9782802949852,12.9782802949852,8175.44367114636,0.0,1.0
2016-07-12,17.583,17.583,17.583,17.583,363,13.1515853236774,13.1515853236774,13.1515853236774,13.1515853236774,485.312518826841,0.0,1.0
2016-07-13,17.6099,17.6099,17.5999,17.5999,1541,13.1717057607591,13.1717057607591,13.1642260443719,13.1642260443719,2060.23854411064,0.0,1.0
2016-07-14,17.72,17.7899,17.6501,17.7899,3561,13.2540574381826,13.3063406557294,13.2017742206358,13.3063406557294,4760.87570121866,0.0,1.0
2016-07-15,17.72,17.759,17.59,17.6939,5314,13.2540574381826,13.2832283320928,13.1568211251485,13.2345353784119,7104.54745191687,0.0,1.0
2016-07-18,17.69,17.79,17.5178,17.5178,6411,13.2316182890209,13.3064154528932,13.1028175728327,13.1028175728327,8571.1806010988,0.0,1.0
2016-07-19,17.65,17.65,17.65,17.65,533,13.2016994234719,13.2016994234719,13.2016994234719,13.2016994234719,712.593863731973,0.0,1.0
2016-07-20,17.7196,17.7599,17.6781,17.7376,2938,13.2537582495271,13.2839015065676,13.22271742652,13.2672217390241,3927.95641959574,0.0,1.0
2016-07-21,17.6001,17.7191,17.6001,17.65,3034,13.1643756386996,13.2533842637077,13.1643756386996,13.2016994234719,4056.30353201277,0.0,1.0
2016-07-22,17.7398,17.78,17.6301,17.66,6866,13.2688672766293,13.298935736506,13.1868147878613,13.2091791398592,9179.49243599197,0.0,1.0
2016-07-25,17.674,17.7399,17.674,17.7399,487,13.2196507428013,13.2689420737932,13.2196507428013,13.2689420737932,651.094205698818,0.0,1.0
2016-07-26,17.7371,17.78,17.66,17.7306,5702,13.2668477532047,13.298935736506,13.2091791398592,13.261985937553,7623.28369793568,0.0,1.0
2016-07-27,17.89,17.92,17.691,17.79,9131,13.3812126167656,13.4036517659273,13.2323662606596,13.3064154528932,12207.6821195809,0.0,1.0
2016-07-28,17.85,17.85,17.79,17.79,545,13.3512937512166,13.3512937512166,13.3064154528932,13.3064154528932,728.637252784101,0.0,1.0
2016-07-29,17.9304,17.96,17.8726,17.89,2138,13.41143067097,13.4335706314762,13.3681979102518,13.3812126167656,2858.39714945396,0.0,1.0
2016-08-01,17.84,19.71,17.75,19.71,4274,13.3438140348294,14.7425209992426,13.2764965873443,14.7425209992426,5714.12040073255,0.0,1.0
2016-08-02,17.6787,17.6787,17.58,17.624,2711,13.2231662095033,13.2231662095033,13.1493414087613,13.1822521608651,3624.46897669301,0.0,1.0
2016-08-03,17.6,17.6,17.5391,17.5391,2584,13.1643008415357,13.1643008415357,13.1187493687375,13.1187493687375,3454.67644255801,0.0,1.0
2016-08-04,17.73,17.73,17.69,17.69,1222,13.2615371545698,13.2615371545698,13.2316182890209,13.2316182890209,1633.7517851416,0.0,1.0
2016-08-05,17.8334,17.84,17.8334,17.84,1286,13.3388774220138,13.3438140348294,13.3388774220138,13.3438140348294,1719.31652675294,0.0,1.0
2016-08-08,17.8219,18.28,17.8219,18.28,1999,13.3302757481685,13.6729215558678,13.3302757481685,13.6729215558678,2672.56122626682,0.0,1.0
2016-08-09,18.04,18.0703,18.0,18.0,1304504,13.4934083625741,13.5160719032275,13.4634894970252,13.4634894970252,1744055.43267132,0.0,1.0
2016-08-10,18.11,18.1299,17.99,18.1041,1750,13.5457663772848,13.5606510128954,13.4560097806379,13.5413533446163,2339.66090343518,0.0,1.0
2016-08-11,18.25,18.3299,18.22,18.2999,6779,13.6504824067061,13.7102453406401,13.6280432575444,13.6878061914784,9063.17786536404,0.0,1.0
2016-08-12,18.27,18.27,18.1601,18.22,4945,13.6654418394806,13.6654418394806,13.5832397563848,13.6280432575444,6611.21323856396,0.0,1.0
2016-08-15,18.2599,18.28,18.2001,18.2001,1303,13.6578873259295,13.6729215558678,13.6131586219338,13.6131586219338,1742.04466124345,0.0,1.0
2016-08-16,18.1262,18.1899,18.1101,18.1599,4587,13.5578835178321,13.6055293112188,13.5458411744487,13.5830901620571,6132.58546517553,0.0,1.0
2016-08-17,18.1199,18.1199,18.01,18.0772,15584,13.5531712965081,13.5531712965081,13.4709692134124,13.5212329075346,20835.0145823623,0.0,1.0
2016-08-18,18.0999,18.0999,18.0688,18.075,740,13.5382118637337,13.5382118637337,13.5149499457694,13.5195873699295,989.34232488116,0.0,1.0
2016-08-19,18.11,18.14,17.9249,17.9249,1447,13.5457663772848,13.5682055264465,13.407316826957,13.407316826957,1934.56532986897,0.0,1.0
2016-08-22,18.0409,18.0409,17.9835,18.01,2952,13.494081537049,13.494081537049,13.4511479649862,13.4709692134124,3946.67370682322,0.0,1.0
2016-08-23,18.142,18.26,18.05,18.26,1856,13.5697014697239,13.6579621230933,13.5008880789614,13.6579621230933,2481.37750672898,0.0,1.0
2016-08-24,18.07,18.1225,18.05,18.1225,3340,13.5158475117358,13.5551160227688,13.5008880789614,13.5551160227688,4465.40995284201,0.0,1.0
2016-08-25,18.04,18.04,18.0101,18.04,1720,13.4934083625741,13.4934083625741,13.4710440105763,13.4934083625741,2299.55243080487,0.0,1.0
2016-08-26,17.97,18.08,17.842,18.0001,2668,13.4410503478635,13.5233272281231,13.3453099781068,13.4635642941891,3566.98016592288,0.0,1.0
2016-08-29,18.04,18.07,17.9996,18.04,15838,13.4934083625741,13.5158475117358,13.4631903083697,13.4934083625741,21174.5996506323,0.0,1.0
2016-08-30,18.1,18.1,18.05,18.06,3314,13.5382866608975,13.5382866608975,13.5008880789614,13.5083677953486,4430.64927656241,0.0,1.0
2016-08-31,17.99,18.05,17.9863,18.05,108381,13.4560097806379,13.5008880789614,13.4532422855747,13.5008880789614,144899.879071548,0.0,1.0
2016-09-01,18.0591,18.0977,18.05,18.0977,1301,13.5076946208737,13.5365663261285,13.5008880789614,13.5365663261285,1739.3707630681,0.0,1.0
2016-09-02,18.278,18.28,18.2573,18.28,1966,13.6714256125903,13.6729215558678,13.6559425996688,13.6729215558678,2628.44190637347,0.0,1.0
2016-09-06,18.3201,18.39,18.3201,18.39,4864,13.7029152185806,13.7551984361274,13.7029152185806,13.7551984361274,6502.92036246213,0.0,1.0
2016-09-07,18.4531,18.47,18.27,18.3601,17813,13.8023954465309,13.8150361672253,13.6654418394806,13.7328340841296,23815.0740987947,0.0,1.0
2016-09-08,18.346,18.47,18.32,18.4317,6192,13.7222876840236,13.8150361672253,13.7028404214167,13.7863888534622,8278.38875089748,0.0,1.0
2016-09-09,18.15,18.29,18.1101,18.18,16629,13.5756852428337,13.680401272255,13.5458411744487,13.5981243919954,22232.126378985,0.0,1.0
2016-09-12,18.17,18.57,17.99,18.57,2323,13.5906446756082,13.8898333310976,13.4560097806379,13.8898333310976,3105.73273067424,0.0,1.0
2016-09-13,17.8027,18.0099,17.77,18.0099,2166,13.315914692705,13.4708944162485,13.2914560201187,13.4708944162485,2895.83172390892,0.0,1.0
2016-09-14,17.7678,17.9099,17.7678,17.7944,1492,13.2898104825136,13.3960972523762,13.2898104825136,13.3097065281036,1994.72803881444,0.0,1.0
2016-09-15,18.0,18.0,17.8464,17.89,8584,13.4634894970252,13.4634894970252,13.3486010533172,13.3812126167656,11476.3709686215,0.0,1.0
2016-09-16,17.8116,17.93,17.6608,17.84,2231,13.3225716402897,13.4111314823145,13.2097775171701,13.3438140348294,2982.73341460792,0.0,1.0
2016-09-19,17.96,17.96,17.7901,17.8314,3686,13.4335706314762,13.4335706314762,13.3064902500571,13.3373814787364,4927.99433717834,0.0,1.0
2016-09-20,18.07,18.07,17.87,18.0212,115484,13.5158475117358,13.5158475117358,13.3662531839911,13.4793464957661,154396.228441319,0.0,1.0
2016-09-21,18.15,18.23,18.0,18.23,19316,13.5756852428337,13.6355229739316,13.4634894970252,13.6355229739316,25824.5085775737,0.0,1.0
2016-09-22,18.42,18.4499,18.21,18.21,2760,13.8285669741698,13.8510139965654,13.6709123018258,13.6709123018258,3676.38961397532,0.06809,1.0
2016-09-23,18.2201,18.31,18.2201,18.2578,1752,13.678494740829,13.745985955323,13.678494740829,13.7067975081975,2333.70818974087,0.0,1.0
2016-09-26,18.0047,18.0799,18.0047,18.0373,3446,13.5167860911962,13.5732414786261,13.5167860911962,13.5412601022363,4590.15891657935,0.0,1.0
2016-09-27,18.73,18.73,18.06,18.0643,7573,14.0612953000109,14.0612953000109,13.5583018215802,13.5615299886805,10087.4270096504,0.0,1.0
2016-09-28,18.42,18.78,18.23,18.62,52730,13.8285669741698,14.0988321267594,13.6859270325253,13.978714281164,70237.689980043,0.0,1.0
2016-09-29,18.0093,18.8699,17.892,18.8699,46452,13.5202394792571,14.1663233412533,13.432178083705,14.1663233412533,61875.2356334717,0.0,1.0
2016-09-30,18.23,18.26,18.05,18.06,11050,13.6859270325253,13.7084491285744,13.5507944562304,13.5583018215802,14718.8787081258,0.0,1.0
2016-10-03,18.2399,18.2399,18.1506,18.1506,816,13.6933593242215,13.6933593242215,13.6263185516485,13.6263185516485,1086.93258152314,0.0,1.0
2016-10-04,18.15,18.35,18.0501,18.35,1476,13.6258681097276,13.7760154167218,13.5508695298839,13.7760154167218,1966.06922834332,0.0,1.0
2016-10-05,18.15,18.15,18.15,18.15,0,13.6258681097276,13.6258681097276,13.6258681097276,13.6258681097276,0,0.0,1.0
2016-10-06,18.11,18.31,18.11,18.1926,7864,13.5958386483287,13.745985955323,13.5958386483287,13.6578494861173,10475.0463493848,0.0,1.0
2016-10-07,18.21,18.21,18.0841,18.1999,1902,13.6709123018258,13.6709123018258,13.576394572073,13.6633298628226,2533.51197310909,0.0,1.0
2016-10-10,18.1201,18.1201,18.1201,18.1201,574,13.6034210873319,13.6034210873319,13.6034210873319,13.6034210873319,764.582477689072,0.0,1.0
2016-10-11,17.88,18.1599,17.88,18.022,5201,13.4231692452853,13.6333004014238,13.4231692452853,13.5297738332512,6927.86318198758,0.0,1.0
2016-10-12,17.9,18.06,17.87,18.06,588444,13.4381839759848,13.5583018215802,13.4156618799356,13.5583018215802,783822.250002206,0.0,1.0
2016-10-13,17.81,17.84,17.68,17.799,2480,13.3706176878374,13.3931397838865,13.2730219382911,13.3623595859527,3303.42255168796,0.0,1.0
2016-10-14,17.994,17.994,17.66,17.66,321,13.5087532102721,13.5087532102721,13.2580072075917,13.2580072075917,427.580096407998,0.0,1.0
2016-10-17,17.92,17.92,17.818,17.818,2848,13.4531987066842,13.4531987066842,13.3766235801171,13.3766235801171,3793.60783355135,0.0,1.0
2016-10-18,18.09,18.0999,17.97,18.09,3461,13.5808239176293,13.5882562093255,13.4907355334327,13.5808239176293,4610.13929491616,0.0,1.0
2016-10-19,18.01,18.1499,18.01,18.14,3303,13.5207649948316,13.6257930360741,13.5207649948316,13.6183607443779,4399.67930976829,0.0,1.0
2016-10-20,18.07,18.1753,18.07,18.1753,2140,13.5658091869299,13.6448617440623,13.5658091869299,13.6448617440623,2850.53397605332,0.0,1.0
2016-10-21,18.03,18.14,18.0,18.0,19044,13.535779725531,13.6183607443779,13.5132576294819,13.5132576294819,25367.0883364298,0.0,1.0
2016-10-24,18.03,18.0481,18.03,18.0481,1077,13.535779725531,13.549368056814,13.535779725531,13.549368056814,1434.59116458385,0.0,1.0
2016-10-25,18.05,18.14,18.006,18.0471,2947,13.5507944562304,13.6183607443779,13.5177620486917,13.548617320279,3925.47833057439,0.0,1.0
2016-10-26,18.0,18.1378,18.0,18.0467,7664,13.5132576294819,13.6167091240009,13.5132576294819,13.548317025665,10208.6413048938,0.0,1.0
2016-10-27,18.01,18.02,17.96,18.001,18605,13.5207649948316,13.5282723601813,13.483228168083,13.5140083660169,24782.3292637721,0.0,1.0
2016-10-28,17.95,17.9652,17.95,17.9652,352,13.4757208027333,13.4871319980649,13.4757208027333,13.4871319980649,468.8728783041,0.0,1.0
2016-10-31,17.9826,17.99,17.96,17.976,1782,13.5001948137734,13.5057502641322,13.483228168083,13.4952399526426,2373.6689464145,0.0,1.0
2016-11-01,18.0,18.0,18.0,18.0,298,13.5132576294819,13.5132576294819,13.5132576294819,13.5132576294819,396.943516291538,0.0,1.0
2016-11-02,17.787,17.787,17.67,17.77,9767,13.353350747533,13.353350747533,13.2655145729414,13.3405882264385,13009.8903477163,0.0,1.0
2016-11-03,17.59,17.7299,17.59,17.7299,2445,13.2054556501437,13.3104836913862,13.2054556501437,13.3104836913862,3256.80166890205,0.0,1.0
2016-11-04,17.42,17.62,17.42,17.6128,5112,13.0778304391986,13.2279777461928,13.0778304391986,13.222572443141,6809.31293718907,0.0,1.0
2016-11-07,17.71,17.87,17.56,17.83,12895,13.2955440343402,13.4156618799356,13.1829335540945,13.3856324185368,17176.465243555,0.0,1.0
2016-11-08,17.859,17.9,17.7301,17.7301,15997,13.4074037780509,13.4381839759848,13.3106338386932,13.3106338386932,21308.4074836099,0.0,1.0
2016-11-09,17.78,17.95,17.74,17.74,1721,13.3480955917882,13.4757208027333,13.3180661303894,13.3180661303894,2292.41540784476,0.0,1.0
2016-11-10,17.88,17.9632,17.7276,17.9632,5978,13.4231692452853,13.4856305249949,13.3087569973557,13.4856305249949,7962.84677983498,0.0,1.0
2016-11-11,17.88,17.88,17.88,17.88,60,13.4231692452853,13.4231692452853,13.4231692452853,13.4231692452853,79.9215133472899,0.0,1.0
2016-11-14,17.6365,17.74,17.6365,17.74,235,13.2403648990198,13.3180661303894,13.2403648990198,13.3180661303894,313.025927276886,0.0,1.0
2016-11-15,17.91,17.91,17.7184,17.78,4346,13.4456913413345,13.4456913413345,13.301850221234,13.3480955917882,5788.98161678867,0.0,1.0
2016-11-16,17.65,17.7925,17.65,17.7925,3637,13.250499842242,13.3574797984754,13.250499842242,13.3574797984754,4844.57573406819,0.0,1.0
2016-11-17,17.78,17.9099,17.7777,17.86,2207,13.3480955917882,13.445616267681,13.3463688977578,13.4081545145859,2939.77966595781,0.0,1.0
2016-11-18,17.63,17.7599,17.61,17.7128,18698,13.2354851115425,13.3330057874353,13.2204703808431,13.2976460966382,24906.2076094604,0.0,1.0
2016-11-21,17.7734,17.8599,17.7535,17.84,1521,13.3431407306574,13.4080794409324,13.3282010736115,13.3931397838865,2026.01036335379,0.0,1.0
2016-11-22,17.91,17.95,17.856,17.95,19186,13.4456913413345,13.4757208027333,13.405151568446,13.4757208027333,25556.2359180183,0.0,1.0
2016-11-23,17.79,17.9,17.71,17.71,2433,13.3556029571379,13.4381839759848,13.2955440343402,13.2955440343402,3240.8173662326,0.0,1.0
2016-11-25,17.9799,17.9799,17.9799,17.9799,311,13.498167825129,13.498167825129,13.498167825129,13.498167825129,414.25984418345,0.0,1.0
2016-11-28,17.92,17.92,17.82,17.82,7095,13.4531987066842,13.4531987066842,13.3781250531871,13.3781250531871,9450.71895331699,0.0,1.0
2016-11-29,17.96,17.98,17.8777,17.9099,10617,13.483228168083,13.4982428987825,13.4214425512549,13.445616267681,14142.1117868029,0.0,1.0
2016-11-30,17.87,17.979,17.87,17.9,4780,13.4156618799356,13.4974921622475,13.4156618799356,13.4381839759848,6367.08056333409,0.0,1.0
2016-12-01,17.86,17.9099,17.86,17.87,1867,13.4081545145859,13.445616267681,13.4081545145859,13.4156618799356,2486.89109032316,0.0,1.0
2016-12-02,17.95,17.95,17.77,17.874,37480,13.4757208027333,13.4757208027333,13.3405882264385,13.4186648260755,49924.305337607,0.0,1.0
2016-12-05,18.088,18.088,18.0314,18.07,2329,13.5793224445594,13.5793224445594,13.53683075668,13.5658091869299,3102.28674309728,0.0,1.0
2016-12-06,18.23,18.23,18.093,18.12,2042,13.6859270325253,13.6859270325253,13.5830761272342,13.6033460136784,2719.99550425275,0.0,1.0
2016-12-07,18.4044,18.46,18.2601,18.2601,2267,13.8168554842242,13.8585964355686,13.7085242022279,13.7085242022279,3019.7011793051,0.0,1.0
2016-12-08,18.4607,18.4999,18.4607,18.4999,957,13.8591219511431,13.888550823314,13.8591219511431,13.888550823314,1274.74813788927,0.0,1.0
2016-12-09,18.55,18.57,18.55,18.57,901,13.9261627237161,13.9411774544155,13.9261627237161,13.9411774544155,1200.1547254318,0.0,1.0
2016-12-12,18.4705,18.51,18.4705,18.51,7188,13.8664791691858,13.8961332623172,13.8664791691858,13.8961332623172,9574.59729900533,0.0,1.0
2016-12-13,18.52,18.71,18.52,18.61,338372,13.9036406276669,14.0462805693114,13.9036406276669,13.9712069158143,450720.038572485,0.0,1.0
2016-12-14,18.5,18.6521,18.5,18.53,22588,13.8886258969675,14.0028129239366,13.8886258969675,13.9111479930166,30087.7857248096,0.0,1.0
2016-12-15,18.4,18.54,18.39,18.48,201448,13.8135522434704,13.9186553583663,13.8060448781207,13.8736111662681,268333.817013079,0.0,1.0
2016-12-16,18.38,18.57,18.38,18.57,1123,13.7985375127709,13.9411774544155,13.7985375127709,13.9411774544155,1495.86432481678,0.0,1.0
2016-12-19,18.36,18.5,18.36,18.5,276061,13.7835227820715,13.8886258969675,13.7835227820715,13.8886258969675,367720.214936103,0.0,1.0
2016-12-20,18.47,18.5299,18.47,18.47,6375,13.8661038009184,13.9110729193631,13.8661038009184,13.8661038009184,8491.6607931495,0.0,1.0
2016-12-21,18.4414,18.4599,18.4001,18.43,3121,13.8446327360182,13.8585213619151,13.8136273171239,13.8360743395195,4157.25071928151,0.0,1.0
2016-12-22,18.4061,18.46,18.37,18.37,3113,13.8181317363337,13.8585964355686,13.7910301474212,13.7910301474212,4146.59451750188,0.0,1.0
2016-12-23,18.45,18.47,18.4,18.47,1262,13.8510890702189,13.8661038009184,13.8135522434704,13.8661038009184,1681.015830738,0.0,1.0
2016-12-27,18.532,18.6,18.5,18.6,564,13.9126494660866,13.9636995504646,13.8886258969675,13.9636995504646,751.262225464521,0.0,1.0
2016-12-28,18.12,18.18,18.12,18.18,304,13.7517816413729,13.7973173421722,13.7517816413729,13.7973173421722,400.56482451899,0.19772,1.0
2016-12-29,18.02,18.1699,18.02,18.1699,9093,13.6758888067075,13.789652165871,13.6758888067075,13.789652165871,11981.3682544446,0.0,1.0
2016-12-30,18.13,18.15,18.0987,18.15,7196,13.7593709248395,13.7745494917726,13.7356164675892,13.7745494917726,9481.79104354815,0.0,1.0
2017-01-03,18.3,18.35,18.2424,18.34,2717,13.8883887437707,13.9263351611034,13.8446744710034,13.9187458776368,3580.04811913846,0.0,1.0
2017-01-04,18.46,18.46,18.3893,18.3893,1726,14.0098172792353,14.0098172792353,13.9561610451269,13.9561610451269,2274.25949710453,0.0,1.0
2017-01-05,18.59,18.6,18.5077,18.5077,6611,14.1084779643004,14.1160672477669,14.0460181613707,14.0460181613707,8710.96728583891,0.0,1.0
2017-01-06,18.54,18.55,18.47,18.5175,105643,14.0705315469677,14.0781208304342,14.0174065627019,14.053455659168,139200.229462696,0.0,1.0
2017-01-09,18.4701,18.54,18.4701,18.54,2379,14.0174824555366,14.0705315469677,14.0174824555366,14.0705315469677,3134.68328135089,0.0,1.0
2017-01-10,18.5199,18.5299,18.5,18.5299,2894,14.0552770871999,14.0628663706665,14.0401744131015,14.0628663706665,3813.27171762485,0.0,1.0
2017-01-11,18.5692,18.58,18.48,18.55,5168,14.09269225469,14.1008886808338,14.0249958461684,14.0781208304342,6809.60201682279,0.0,1.0
2017-01-12,18.5512,18.66,18.4959,18.66,3623,14.0790315444502,14.1616029485662,14.0370628068802,14.1616029485662,4773.83670800097,0.0,1.0
2017-01-13,18.5825,18.65,18.5825,18.6121,11765,14.1027860017005,14.1540136650996,14.1027860017005,14.1252502807614,15502.1222383746,0.0,1.0
2017-01-17,18.4411,18.4411,18.4411,18.4411,527,13.9954735334836,13.9954735334836,13.9954735334836,13.9954735334836,694.400205662851,0.0,1.0
2017-01-18,18.51,18.51,18.4454,18.4461,1443,14.0477636965681,14.0477636965681,13.9987369253742,13.9992681752169,1901.36526901611,0.0,1.0
2017-01-19,18.48,18.5,18.38,18.49,4148,14.0249958461684,14.0401744131015,13.949103011503,14.032585129635,5465.60161876568,0.0,1.0
2017-01-20,18.59,18.59,18.47,18.47,1291,14.1084779643004,14.1084779643004,14.0174065627019,14.0174065627019,1701.08285675662,0.0,1.0
2017-01-23,18.4101,19.3619,18.0,18.546,1603,13.9719467547373,14.6942947550827,13.6607102397744,14.0750851170476,2112.18886086822,0.0,1.0
2017-01-24,18.51,18.5892,18.45,18.55,10010,14.0477636965681,14.1078708216231,14.0022279957688,14.0781208304342,13189.6509652469,0.0,1.0
2017-01-25,18.73,18.75,18.69,18.75,2633,14.214727932832,14.229906499765,14.1843707989658,14.229906499765,3469.3657334161,0.0,1.0
2017-01-26,18.82,18.82,18.78,18.8,24536,14.2830314840308,14.2830314840308,14.2526743501647,14.2678529170978,32329.7978105195,0.0,1.0
2017-01-27,18.64,18.8,18.64,18.76,11315,14.1464243816331,14.2678529170978,14.1464243816331,14.2374957832316,14909.1808862906,0.0,1.0
2017-01-30,18.5,18.91,18.5,18.91,15327,14.0401744131015,14.3513350352297,14.0401744131015,14.3513350352297,20195.582451982,0.0,1.0
2017-01-31,18.55,18.65,18.49,18.65,21488,14.0781208304342,14.1540136650996,14.032585129635,14.1540136650996,28313.608385737,0.0,1.0
2017-02-01,18.69,18.69,18.575,18.66,8824,14.1843707989658,14.1843707989658,14.0970940391006,14.1616029485662,11626.9210906433,0.0,1.0
2017-02-02,18.58,18.67,18.58,18.6199,12970,14.1008886808338,14.1691922320327,14.1008886808338,14.1311699218653,17089.8874145108,0.0,1.0
2017-02-03,18.69,18.76,18.64,18.74,4563,14.1843707989658,14.2374957832316,14.1464243816331,14.2223172162985,6012.42531013205,0.0,1.0
2017-02-06,18.53,18.65,18.52,18.57,18989,14.0629422635011,14.1540136650996,14.0553529800346,14.0932993973673,25020.807410497,0.0,1.0
2017-02-07,18.68,18.68,18.56,18.61,222172,14.1767815154993,14.1767815154993,14.0857101139008,14.1236565312335,292744.369056028,0.0,1.0
2017-02-08,18.71,18.71,18.5827,18.5827,9797,14.1995493658989,14.1995493658989,14.1029377873698,14.1029377873698,12908.9920585938,0.0,1.0
2017-02-09,18.69,18.81,18.69,18.739,208840,14.1843707989658,14.2754422005643,14.1843707989658,14.2215582879519,275177.493264952,0.0,1.0
2017-02-10,18.86,18.86,18.7501,18.8399,9715,14.313388617897,14.313388617897,14.2299823925997,14.2981341581293,12800.9449677697,0.0,1.0
2017-02-13,18.84,18.9599,18.84,18.9599,261649,14.2982100509639,14.3892055597277,14.2982100509639,14.3892055597277,344761.137403187,0.0,1.0
2017-02-14,18.92,18.93,18.78,18.8401,8752,14.3589243186962,14.3665136021628,14.2526743501647,14.2982859437986,11532.0504743099,0.0,1.0
2017-02-15,18.99,19.01,18.85,18.92,14067,14.412049302962,14.4272278698951,14.3057993344305,14.3589243186962,18535.3466661468,0.0,1.0
2017-02-16,18.92,18.98,18.89,18.98,1853,14.3589243186962,14.4044600194955,14.3361564682966,14.4044600194955,2441.60072313713,0.0,1.0
2017-02-17,18.96,18.96,18.8435,18.9099,32729,14.3892814525624,14.3892814525624,14.3008663001772,14.351259142395,43125.283360796,0.0,1.0
2017-02-21,19.06,19.06,18.996,19.0,4159,14.4651742872278,14.4651742872278,14.416602873042,14.4196385864286,5480.09574070551,0.0,1.0
2017-02-22,19.05,19.0799,18.9659,19.0,3172,14.4575850037613,14.4802769613262,14.3937591298077,14.4196385864286,4179.57770846786,0.0,1.0
2017-02-23,19.05,19.099,19.01,19.08,22845,14.4575850037613,14.4947724927473,14.4272278698951,14.4803528541609,30101.6559741325,0.0,1.0
2017-02-24,18.82,18.87,18.81,18.87,29651,14.2830314840308,14.3209779013635,14.2754422005643,14.3209779013635,39069.5645125413,0.0,1.0
2017-02-27,18.93,18.93,18.8001,18.8499,4651,14.3665136021628,14.3665136021628,14.2679288099324,14.3057234415958,6128.37828565071,0.0,1.0
2017-02-28,18.91,18.91,18.85,18.8656,16131,14.3513350352297,14.3513350352297,14.3057993344305,14.3176386166383,21254.9710010388,0.0,1.0
2017-03-01,19.19,19.5036,19.08,19.08,11781,14.5638349722929,14.8018349018036,14.4803528541609,14.4803528541609,15523.2045975598,0.0,1.0
2017-03-02,19.1,19.26,19.0902,19.26,23447,14.495531421094,14.6169599565587,14.4880939232968,14.6169599565587,30894.8797384761,0.0,1.0
2017-03-03,19.16,19.17,19.0698,19.07,3101,14.5410671218932,14.5486564053598,14.472611785025,14.4727635706944,4086.02473958351,0.0,1.0
2017-03-06,18.98,19.0305,18.98,19.0305,8533,14.4044600194955,14.4427859010015,14.4044600194955,14.4427859010015,11243.4856829623,0.0,1.0
2017-03-07,18.97,19.04,18.97,19.04,508,14.396870736029,14.4499957202947,14.396870736029,14.4499957202947,669.364904130413,0.0,1.0
2017-03-08,19.02,19.07,19.0,19.0,9428,14.4348171533617,14.4727635706944,14.4196385864286,14.4196385864286,12422.7801498849,0.0,1.0
2017-03-09,18.98,19.88,18.98,19.88,4223,14.4044600194955,15.0874955314842,14.4044600194955,15.0874955314842,5564.42517744634,0.0,1.0
2017-03-10,19.18,19.19,19.134,19.1565,597933,14.5562456888263,14.5638349722929,14.5213349848802,14.53841087268,787864.892168134,0.0,1.0
2017-03-13,19.16,19.25,19.16,19.22,14549,14.5410671218932,14.6093706730921,14.5410671218932,14.5866028226925,19170.4527366013,0.0,1.0
2017-03-14,19.14,19.14,19.11,19.11,1025,14.5258885549602,14.5258885549602,14.5031207045605,14.5031207045605,1350.58863530251,0.0,1.0
2017-03-15,19.35,19.35,19.1663,19.1663,700999,14.6852635077575,14.6852635077575,14.5458483704772,14.5458483704772,923669.544154563,0.0,1.0
2017-03-16,19.44,19.4565,19.39,19.39,38932,14.7535670589564,14.7660893766762,14.7156206416237,14.7156206416237,51298.6504874121,0.0,1.0
2017-03-17,19.34,19.49,19.34,19.3909,21251,14.677674224291,14.7915134762891,14.677674224291,14.7163036771357,28001.325940306,0.0,1.0
2017-03-20,19.39,19.49,19.39,19.49,2836,14.7156206416237,14.7915134762891,14.7156206416237,14.7915134762891,3736.84816557846,0.0,1.0
2017-03-21,19.22,19.55,19.22,19.55,8643,14.5866028226925,14.8370491770884,14.5866028226925,14.8370491770884,11388.4269023606,0.0,1.0
2017-03-22,19.32,19.3798,19.16,19.1902,118694,14.6624956573579,14.7078795724878,14.5410671218932,14.5639867579622,156396.846320582,0.0,1.0
2017-03-23,19.27,19.3606,19.27,19.307,7781,14.6795032416064,14.7485205220262,14.6795032416064,14.7076891066785,10214.2332429222,0.07241,1.0
2017-03-24,19.38,19.38,19.31,19.35,39029,14.7632990566856,14.7632990566856,14.7099744470898,14.7404456525731,51233.9428399962,0.0,1.0
2017-03-27,19.29,19.39,19.25,19.25,13892,14.6947388443481,14.7709168580565,14.6642676388647,14.6642676388647,18236.2329020273,0.0,1.0
2017-03-28,19.47,19.5297,19.22,19.22,27119,14.8318592690232,14.8773375432071,14.6414142347522,14.6414142347522,35599.5105146904,0.0,1.0
2017-03-29,19.37,19.56,19.37,19.56,56371,14.7556812553148,14.9004194813607,14.7556812553148,14.9004194813607,73999.0415289508,0.0,1.0
2017-03-30,19.49,19.49,19.44,19.49,25048,14.8470948717649,14.8470948717649,14.8090058649107,14.8470948717649,32880.8783278131,0.0,1.0
2017-03-31,19.31,19.45,19.31,19.4,27196,14.7099744470898,14.8166236662815,14.7099744470898,14.7785346594273,35700.5895481957,0.0,1.0
2017-04-03,19.42,19.43,19.32,19.43,21043,14.793770262169,14.8013880635398,14.7175922484606,14.8013880635398,27623.455870815,0.0,1.0
2017-04-04,19.41,19.44,19.31,19.44,12316,14.7861524607982,14.8090058649107,14.7099744470898,14.8090058649107,16167.3945019701,0.0,1.0
2017-04-05,19.34,19.41,19.31,19.4,10314,14.7328278512023,14.7861524607982,14.7099744470898,14.7785346594273,13539.3396308314,0.0,1.0
2017-04-06,19.21,19.34,19.2,19.2,32604,14.6337964333814,14.7328278512023,14.6261786320106,14.6261786320106,42799.7507585444,0.0,1.0
2017-04-07,19.38,19.6,19.2,19.47,40362,14.7632990566856,14.9308906868441,14.6261786320106,14.8318592690232,52983.7915628873,0.0,1.0
2017-04-10,19.29,19.35,19.29,19.29,3402,14.6947388443481,14.7404456525731,14.6947388443481,14.6947388443481,4465.85548032659,0.0,1.0
2017-04-11,19.41,19.41,19.24,19.33,19184,14.7861524607982,14.7861524607982,14.6566498374939,14.7252100498315,25183.1192047575,0.0,1.0
2017-04-12,19.25,19.3223,19.25,19.321,10815,14.6642676388647,14.7193443427759,14.6642676388647,14.7183540285977,14197.0097059766,0.0,1.0
2017-04-13,19.18,19.28,19.18,19.27,8762,14.6109430292689,14.6871210429773,14.6109430292689,14.6795032416064,11502.0063840745,0.0,1.0
2017-04-17,19.21,20.16,19.18,20.16,267773,14.6337964333814,15.3574875636111,14.6109430292689,15.3574875636111,351509.558945765,0.0,1.0
2017-04-18,19.05,19.11,19.04,19.09,31822,14.511911611448,14.557618419673,14.5042938100771,14.5423828169313,41773.2078468408,0.0,1.0
2017-04-19,19.1,19.21,19.07,19.13,62107,14.5500006183022,14.6337964333814,14.5271472141896,14.5728540224147,81528.7731677375,0.0,1.0
2017-04-20,19.25,19.27,19.23,19.24,21750,14.6642676388647,14.6795032416064,14.6490320361231,14.6566498374939,28551.5451784549,0.0,1.0
2017-04-21,19.25,19.25,19.14,19.14,24945,14.6642676388647,14.6642676388647,14.5804718237855,14.5804718237855,32745.6687115659,0.0,1.0
2017-04-24,19.73,19.8658,19.39,19.39,18550,15.029922104665,15.133371847281,14.7709168580565,14.7709168580565,24350.8580717397,0.0,1.0
2017-04-25,19.82,19.84,19.76,19.77,13792,15.0984823170026,15.1137179197442,15.0527755087775,15.0603933101484,18104.9614299424,0.0,1.0
2017-04-26,19.81,19.86,19.8,19.86,25360,15.0908645156317,15.1289535224859,15.0832467142609,15.1289535224859,33290.445320718,0.0,1.0
2017-04-27,19.74,19.8999,19.74,19.82,31028,15.0375399060358,15.1593485499556,15.0375399060358,15.0984823170026,40730.9123584873,0.0,1.0
2017-04-28,19.7944,19.84,19.72,19.72,8241,15.0789807454932,15.1137179197442,15.0223043032942,15.0223043032942,10818.0820145125,0.0,1.0
2017-05-01,19.86,20.71,19.78,20.71,17549,15.1289535224859,15.7764666390072,15.0680111115192,15.7764666390072,23036.8306361703,0.0,1.0
2017-05-02,19.89,19.98,19.89,19.93,24721,15.1518069265984,15.220367138936,15.1518069265984,15.1822781320818,32451.6206140958,0.0,1.0
2017-05-03,19.94,20.022,19.91,19.91,13844,15.1898959334526,15.2523619046935,15.1670425293401,15.1670425293401,18173.2225954266,0.0,1.0
2017-05-04,19.98,20.15,19.98,20.02,56944,15.220367138936,15.3498697622402,15.220367138936,15.2508383444193,74751.2270639968,0.0,1.0
2017-05-05,20.17,20.25,20.06,20.06,15775,15.3651053649819,15.4260477759486,15.2813095499027,15.2813095499027,20708.0747213851,0.0,1.0
2017-05-08,20.19,20.19,20.12,20.18,5884,15.3803409677236,15.3803409677236,15.3270163581277,15.3727231663528,7724.01341747256,0.0,1.0
2017-05-09,20.14,20.22,20.13,20.22,11287,15.3422519608694,15.4031943718361,15.3346341594986,15.4031943718361,14816.611054217,0.0,1.0
2017-05-10,20.15,20.92,20.07,20.07,63682,15.3498697622402,15.9364404677948,15.2889273512735,15.2889273512735,83596.2988530743,0.0,1.0
2017-05-11,20.09,20.19,20.03,20.19,133647,15.3041629540152,15.3803409677236,15.2584561457902,15.3803409677236,175440.384297239,0.0,1.0
2017-05-12,20.16,20.21,20.12,20.12,53309,15.3574875636111,15.3955765704653,15.3270163581277,15.3270163581277,69979.5090537125,0.0,1.0
2017-05-15,20.25,20.3,20.25,20.3,39859,15.4260477759486,15.4641367828028,15.4260477759486,15.4641367828028,52323.4960583004,0.0,1.0
2017-05-16,20.38,20.4,20.3001,20.34,68931,15.5250791937695,15.5403147965112,15.4642129608165,15.4946079882862,90486.738422808,0.0,1.0
2017-05-17,20.04,20.28,20.04,20.28,92832,15.266073947161,15.4489011800611,15.266073947161,15.4489011800611,121861.932965808,0.0,1.0
2017-05-18,20.17,20.17,20.0335,20.05,9894,15.3651053649819,15.3651053649819,15.26112237627,15.2736917485319,12987.9994480751,0.0,1.0
2017-05-19,20.32,20.36,20.287,20.3,1572793,15.4793723855445,15.5098435910279,15.4542336410207,15.4641367828028,2064628.52394747,0.0,1.0
2017-05-22,20.34,20.4,20.31,20.31,16346,15.4946079882862,15.5403147965112,15.4717545841737,15.4717545841737,21457.6348269895,0.0,1.0
2017-05-23,20.39,20.4,20.3625,20.39,24390,15.5326969951404,15.5403147965112,15.5117480413706,15.5326969951404,32017.1120414948,0.0,1.0
2017-05-24,20.33,20.41,20.2685,20.36,45429,15.4869901869153,15.5479325978821,15.4401407084847,15.5098435910279,59635.3170534266,0.0,1.0
2017-05-25,20.45,20.46,20.37,20.46,16322,15.5784038033654,15.5860216047362,15.5174613923987,15.5860216047362,21426.1296736892,0.0,1.0
2017-05-26,20.3,20.4,20.3,20.32,14176,15.4641367828028,15.5403147965112,15.4641367828028,15.4793723855445,18609.0438827483,0.0,1.0
2017-05-30,20.26,20.3499,20.26,20.3305,2359,15.4336655773195,15.5021496116433,15.4336655773195,15.4873710769839,3096.6940264816,0.0,1.0
2017-05-31,20.32,20.46,20.32,20.46,14670,15.4793723855445,15.5860216047362,15.4793723855445,15.5860216047362,19257.5249548475,0.0,1.0
2017-06-01,20.48,20.53,20.45,20.45,11817,15.6012572074779,15.6393462143321,15.5784038033654,15.5784038033654,15512.3498562667,0.0,1.0
2017-06-02,20.7,20.7,20.58,20.58,12545,15.7688488376364,15.7688488376364,15.6774352211863,15.6774352211863,16468.0061730444,0.0,1.0
2017-06-05,20.51,20.6,20.51,20.5384,28393,15.6241106115904,15.692670823928,15.6241106115904,15.6457451674836,37271.9090690515,0.0,1.0
2017-06-06,20.49,20.49,20.4,20.4,7541,15.6088750088488,15.6088750088488,15.5403147965112,15.5403147965112,9899.1817099185,0.0,1.0
2017-06-07,20.5,20.5,20.41,20.4768,13178,15.6164928102196,15.6164928102196,15.5479325978821,15.5988195110393,17298.9545913415,0.0,1.0
2017-06-08,20.49,20.49,20.4301,20.45,7855,15.6088750088488,15.6088750088488,15.5632443786374,15.5784038033654,10311.3741322649,0.0,1.0
2017-06-09,20.48,20.51,20.38,20.49,15940,15.6012572074779,15.6241106115904,15.5250791937695,15.6088750088488,20924.6726503251,0.0,1.0
2017-06-12,20.41,20.41,20.3524,20.39,9432,15.5479325978821,15.5479325978821,15.504054061986,15.5326969951404,12381.525247043,0.0,1.0
2017-06-13,20.57,20.57,20.49,20.53,9239,15.6698174198155,15.6698174198155,15.6088750088488,15.6393462143321,12128.1713059193,0.0,1.0
2017-06-14,20.51,20.6,20.4565,20.6,9656,15.6241106115904,15.692670823928,15.5833553742564,15.692670823928,12675.5733445131,0.0,1.0
2017-06-15,20.34,20.37,20.24,20.24,5173,15.4946079882862,15.5174613923987,15.4184299745778,15.4184299745778,6790.67325094927,0.0,1.0
2017-06-16,20.5,20.5,20.39,20.39,3115,15.6164928102196,15.6164928102196,15.5326969951404,15.5326969951404,4089.10635544307,0.0,1.0
2017-06-19,20.6,20.65,20.59,20.65,32687,15.692670823928,15.7307598307822,15.6850530225571,15.7307598307822,42908.7060803748,0.0,1.0
2017-06-20,20.41,20.58,20.41,20.58,2861625,15.5479325978821,15.6774352211863,15.5479325978821,15.6774352211863,3756497.26304807,0.0,1.0
2017-06-21,20.19,20.19,20.12,20.18,15890,15.5611113942536,15.5611113942536,15.5071600422181,15.5534040582485,20616.7215099091,0.2373,1.0
2017-06-22,20.19,20.2108,20.1816,20.2,9748,15.5611113942536,15.5771426531442,15.5546372320093,15.5688187302587,12647.690451768,0.0,1.0
2017-06-23,20.21,20.21,20.15,20.15,35475,15.5765260662638,15.5765260662638,15.5302820502333,15.5302820502333,46027.5768133432,0.0,1.0
2017-06-26,20.28,20.33,20.22,20.22,30176,15.6304774182993,15.6690140983247,15.5842334022688,15.5842334022688,39152.3088913164,0.0,1.0
2017-06-27,20.18,20.21,20.13,20.21,72016,15.5534040582485,15.5765260662638,15.5148673782231,15.5765260662638,93438.2514951301,0.0,1.0
2017-06-28,20.35,20.35,20.2129,20.24,58653,15.6844287703349,15.6844287703349,15.5787611937052,15.599648074279,76100.2244632282,0.0,1.0
2017-06-29,20.11,20.19,20.0267,20.18,19452,15.499452706213,15.5611113942536,15.4352505972907,15.5534040582485,25238.2924361706,0.0,1.0
2017-06-30,20.14,20.1493,20.06,20.12,33146,15.5225747142282,15.5297425367129,15.4609160261876,15.5071600422181,43005.78043848,0.0,1.0
2017-07-03,20.12,20.18,20.12,20.1582,39554,15.5071600422181,15.5534040582485,15.5071600422181,15.5366020657575,51319.937231148,0.0,1.0
2017-07-05,20.18,20.18,20.09,20.09,16803,15.5534040582485,15.5534040582485,15.4840380342028,15.4840380342028,21801.3072077409,0.0,1.0
2017-07-06,20.01,20.09,20.0,20.0,6558,15.4223793461622,15.4840380342028,15.4146720101571,15.4146720101571,8508.77656777746,0.0,1.0
2017-07-07,20.1,20.12,20.0101,20.04,13447,15.4917453702079,15.5071600422181,15.4224564195222,15.4455013541774,17447.0141059627,0.0,1.0
2017-07-10,20.19,20.23,20.08,20.08,19665,15.5611113942536,15.5919407382739,15.4763306981977,15.4763306981977,25514.6525168258,0.0,1.0
2017-07-11,20.07,20.19,20.07,20.19,28616,15.4686233621927,15.5611113942536,15.4686233621927,15.5611113942536,37128.2632301798,0.0,1.0
2017-07-12,20.3,20.32,20.24,20.32,14604,15.6458920903095,15.6613067623196,15.599648074279,15.6613067623196,18948.1813046389,0.0,1.0
2017-07-13,20.3699,20.3699,20.29,20.36,2171481,15.699766368985,15.699766368985,15.6381847543044,15.6921361063399,2817420.95916041,0.0,1.0
2017-07-14,20.52,20.55,20.3653,20.39,267436,15.8154534824212,15.8385754904364,15.6962209944226,15.7152581143552,346988.894507492,0.0,1.0
2017-07-17,20.35,20.49,20.35,20.4861,30408,15.6844287703349,15.792331474406,15.6844287703349,15.789325613364,39453.320810152,0.0,1.0
2017-07-18,20.42,20.49,20.3764,20.49,40611,15.7383801223704,15.792331474406,15.7047761373883,15.792331474406,52691.3579130849,0.0,1.0
2017-07-19,20.43,20.5098,20.43,20.48,166311,15.7460874583755,15.807591999696,15.7460874583755,15.7846241384009,215782.729454656,0.0,1.0
2017-07-20,20.5,20.54,20.47,20.54,29432,15.800038810411,15.8308681544314,15.7769168023958,15.8308681544314,38186.9948067745,0.0,1.0
2017-07-21,20.46,20.59,20.41,20.48,35539,15.7692094663907,15.8694048344567,15.7306727863653,15.7846241384009,46110.6145840567,0.0,1.0
2017-07-24,20.4,20.41,20.34,20.3982,14569,15.7229654503603,15.7306727863653,15.6767214343298,15.7215781298793,18902.77002378,0.0,1.0
2017-07-25,20.43,20.47,20.37,20.3983,59710,15.7460874583755,15.7769168023958,15.699843442345,15.7216552032394,77471.645145165,0.0,1.0
2017-07-26,20.55,20.559,20.45,20.45,43059,15.8385754904364,15.845512092841,15.7615021303856,15.7615021303856,55867.5526428684,0.0,1.0
2017-07-27,20.42,20.6,20.42,20.57,9369,15.7383801223704,15.8771121704618,15.7383801223704,15.8539901624466,12155.9511533253,0.0,1.0
2017-07-28,20.37,20.47,20.3295,20.4,37880,15.699843442345,15.7769168023958,15.6686287315244,15.7229654503603,49147.9805409288,0.0,1.0
2017-07-31,20.4,20.49,20.4,20.45,17681,15.7229654503603,15.792331474406,15.7229654503603,15.7615021303856,22940.4816247138,0.0,1.0
2017-08-01,20.54,20.6399,20.54,20.57,13746,15.8308681544314,15.9078644411221,15.8308681544314,15.8539901624466,17834.9561910138,0.0,1.0
2017-08-02,20.52,20.63,20.52,20.6,36692,15.8154534824212,15.9002341784771,15.8154534824212,15.8771121704618,47606.5919220632,0.0,1.0
2017-08-03,20.55,20.62,20.55,20.5808,29515,15.8385754904364,15.892526842472,15.8385754904364,15.8623140853321,38294.6844156683,0.0,1.0
2017-08-04,20.59,20.72,20.59,20.72,35589,15.8694048344567,15.9696002025228,15.8694048344567,15.9696002025228,46175.4878424265,0.0,1.0
2017-08-07,20.58,20.69,20.57,20.62,93969,15.8616974984517,15.9464781945075,15.8539901624466,15.892526842472,121921.504314956,0.0,1.0
2017-08-08,20.51,20.66,20.51,20.62,175265,15.8077461464161,15.9233561864923,15.8077461464161,15.892526842472,227400.232563513,0.0,1.0
2017-08-09,20.54,20.5591,20.42,20.45,932698,15.8308681544314,15.8455891662011,15.7383801223704,15.7615021303856,1210143.16669913,0.0,1.0
2017-08-10,20.05,20.3494,20.05,20.3437,36347,15.4532086901825,15.6839663301746,15.4532086901825,15.6795731486517,47158.9664393119,0.0,1.0
2017-08-11,20.17,20.22,20.11,20.11,9839,15.5456967222434,15.5842334022688,15.499452706213,15.499452706213,12765.759782001,0.0,1.0
2017-08-14,20.38,20.38,20.27,20.27,18853,15.7075507783501,15.7075507783501,15.6227700822942,15.6227700822942,24461.110800901,0.0,1.0
2017-08-15,20.42,20.54,20.32,20.54,22421,15.7383801223704,15.8308681544314,15.6613067623196,15.8308681544314,29090.4665181669,0.0,1.0
2017-08-16,20.45,20.54,20.45,20.45,21409,15.7615021303856,15.8308681544314,15.7615021303856,15.7615021303856,27777.4317687631,0.0,1.0
2017-08-17,20.18,20.48,20.18,20.48,34430,15.5534040582485,15.7846241384009,15.5534040582485,15.7846241384009,44671.7257134155,0.0,1.0
2017-08-18,20.27,20.34,20.2301,20.24,4235,15.6227700822942,15.6767214343298,15.592017811634,15.599648074279,5494.76498391852,0.0,1.0
2017-08-21,20.19,20.275,20.19,20.21,11560,15.5611113942536,15.6266237502968,15.5611113942536,15.5765260662638,14998.6973350881,0.0,1.0
2017-08-22,20.41,20.42,20.28,20.28,22724,15.7306727863653,15.7383801223704,15.6304774182993,15.6304774182993,29483.5984638877,0.0,1.0
2017-08-23,20.38,20.39,20.27,20.27,50809,15.7075507783501,15.7152581143552,15.6227700822942,15.6227700822942,65922.9076901807,0.0,1.0
2017-08-24,20.36,20.44,20.31,20.39,12126,15.6921361063399,15.7537947943806,15.6535994263145,15.7152581143552,15733.0626198338,0.0,1.0
2017-08-25,20.41,20.46,20.3815,20.46,3427,15.7306727863653,15.7692094663907,15.7087068787509,15.7692094663907,4446.41312866323,0.0,1.0
2017-08-28,20.3782,20.43,20.3594,20.41,16215,15.7061634578692,15.7460874583755,15.6916736661796,15.7306727863653,21038.3976893125,0.0,1.0
2017-08-29,20.3,20.3439,20.19,20.19,15457,15.6458920903095,15.6797272953718,15.5611113942536,15.5611113942536,20054.919092427,0.0,1.0
2017-08-30,20.38,20.38,20.3212,20.35,13884,15.7075507783501,15.7075507783501,15.6622316426402,15.6844287703349,18014.0063841144,0.0,1.0
2017-08-31,20.49,20.49,20.4444,20.47,10346,15.792331474406,15.792331474406,15.7571860222228,15.7769168023958,13423.5746218703,0.0,1.0
2017-09-01,20.54,20.57,20.48,20.52,11767,15.8308681544314,15.8539901624466,15.7846241384009,15.8154534824212,15267.2726247388,0.0,1.0
2017-09-05,20.35,20.44,20.28,20.3701,23986,15.6844287703349,15.7537947943806,15.6304774182993,15.6999205157051,31120.9995051403,0.0,1.0
2017-09-06,20.34,20.5214,20.34,20.4165,4169493,15.6767214343298,15.8165325094619,15.6767214343298,15.7356825547686,5409771.93319795,0.0,1.0
2017-09-07,20.53,20.53,20.441,20.441,4331,15.8231608184263,15.8231608184263,15.7545655279811,15.7545655279811,5619.32163998843,0.0,1.0
2017-09-08,20.34,20.53,20.34,20.5,30864,15.6767214343298,15.8231608184263,15.6767214343298,15.800038810411,40044.9649264842,0.0,1.0
2017-09-11,20.79,20.79,20.62,20.62,9160,16.0235515545583,16.0235515545583,15.892526842472,15.892526842472,11884.7809333397,0.0,1.0
2017-09-12,20.7,21.06,20.7,21.06,30112,15.9541855305126,16.2316496266954,15.9541855305126,16.2316496266954,39069.2711206031,0.0,1.0
2017-09-13,20.73,20.82,20.73,20.82,8593,15.9773075385278,16.0466735625736,15.9773075385278,16.0466735625736,11149.1181834266,0.0,1.0
2017-09-14,20.72,20.7899,20.69,20.69,120363,15.9696002025228,16.0234744811983,15.9464781945075,15.9464781945075,156166.799943183,0.0,1.0
2017-09-15,20.72,20.75,20.71,20.71,6164,15.9696002025228,15.992722210538,15.9618928665177,15.9618928665177,7997.57529182376,0.0,1.0
2017-09-18,20.8,20.82,20.78,20.81,6946,16.0312588905634,16.0466735625736,16.0158442185532,16.0389662265685,9012.19305272679,0.0,1.0
2017-09-19,20.8999,20.92,20.806,20.87,16025,16.1082551772541,16.1237469226243,16.0358832921664,16.0852102425989,20791.8793075075,0.0,1.0
2017-09-20,20.83,20.955,20.82,20.89,20458,16.0543808985786,16.1507225986421,16.0466735625736,16.1006249146091,26543.5423945703,0.0,1.0
2017-09-21,20.77,20.9318,20.77,20.84,79392,16.0081368825482,16.1328415791103,16.0081368825482,16.0620882345837,103008.354569836,0.0,1.0
2017-09-22,20.79,20.81,20.7811,20.79,236674,16.106567270669,16.1220618038779,16.099672203391,16.106567270669,305493.552866503,0.10771,1.0
2017-09-25,20.74,20.7676,20.6267,20.74,25968,16.0678309376467,16.089213393475,15.9800544070182,16.0678309376467,33518.9187694353,0.0,1.0
2017-09-26,20.72,20.77,20.67,20.69,32834,16.0523364044378,16.0910727374601,16.0136000714155,16.0290946046244,42381.3993713663,0.0,1.0
2017-09-27,20.72,20.7599,20.71,20.7323,7010,16.0523364044378,16.0832479981896,16.0445891378334,16.0618655423613,9048.35260989455,0.0,1.0
2017-09-28,20.8,20.81,20.6828,20.69,5123,16.1143145372735,16.1220618038779,16.0235165726692,16.0290946046244,6612.65483887156,0.0,1.0
2017-09-29,20.78,20.9,20.71,20.81,41949,16.0988200040646,16.1917872033181,16.0445891378334,16.1220618038779,54146.8393198952,0.0,1.0
2017-10-02,20.9,21.0,20.81,21.0,30633,16.1917872033181,16.2692598693626,16.1220618038779,16.2692598693626,39540.3973607559,0.0,1.0
2017-10-03,21.0,21.03,20.88,20.88,26856,16.2692598693626,16.292501669176,16.1762926701091,16.1762926701091,34665.1294852109,0.0,1.0
2017-10-04,20.95,20.98,20.88,20.88,9701,16.2305235363403,16.2537653361537,16.1762926701091,16.1762926701091,12521.8357587143,0.0,1.0
2017-10-05,20.96,21.03,20.916,20.916,24125,16.2382708029448,16.292501669176,16.2041828298852,16.2041828298852,31140.0152230679,0.0,1.0
2017-10-06,20.92,21.03,20.92,20.95,33690,16.207281736527,16.292501669176,16.207281736527,16.2305235363403,43486.3051964831,0.0,1.0
2017-10-09,21.0,21.04,20.9904,21.04,6307,16.2692598693626,16.3002489357805,16.2618224934224,16.3002489357805,8140.93579323895,0.0,1.0
2017-10-10,21.18,21.18,20.998,21.09,559481,16.4087106682429,16.4087106682429,16.2677104160418,16.3389852688028,722165.67282973,0.0,1.0
2017-10-11,21.18,21.25,21.11,21.11,7621,16.4087106682429,16.4629415344741,16.3544798020117,16.3544798020117,9837.01786590674,0.0,1.0
2017-10-12,21.185,21.24,21.071,21.1199,46449,16.4125843015451,16.4551942678696,16.3242654622543,16.3621495959501,59955.3395687578,0.0,1.0
2017-10-13,21.27,21.3,21.2274,21.23,21763,16.478436067683,16.5016778674964,16.445432711948,16.4474470012652,28091.1979813317,0.0,1.0
2017-10-16,21.33,21.36,21.14,21.14,26583,16.5249196673098,16.5481614671231,16.3777216018251,16.3777216018251,34312.7471367798,0.0,1.0
2017-10-17,21.2,21.3667,21.2,21.27,34869,16.4242052014518,16.5533521357481,16.4242052014518,16.478436067683,45008.1322616852,0.0,1.0
2017-10-18,21.26,21.36,21.25,21.35,37253,16.4706888010786,16.5481614671231,16.4629415344741,16.5404142005187,48085.346615749,0.0,1.0
2017-10-19,21.27,21.28,21.17,21.2,26124,16.478436067683,16.4861833342875,16.4009634016384,16.4242052014518,33720.2801113959,0.0,1.0
2017-10-20,21.26,21.3299,21.21,21.2969,23275,16.4706888010786,16.5248421946437,16.4319524680563,16.499276214849,30042.8540649494,0.0,1.0
2017-10-23,21.19,21.31,21.1805,21.2304,19650,16.4164579348474,16.5094251341009,16.4090980315731,16.4477568919294,25363.7844200324,0.0,1.0
2017-10-24,21.33,21.37,21.16,21.16,28325,16.5249196673098,16.5559087337276,16.393216135034,16.393216135034,36561.2821220061,0.0,1.0
2017-10-25,21.16,21.35,21.1459,21.35,17671,16.393216135034,16.5404142005187,16.3822924891217,16.5404142005187,22809.3350883661,0.0,1.0
2017-10-26,21.26,21.34,21.2507,21.33,22208,16.4706888010786,16.5326669339142,16.4634838431364,16.5249196673098,28665.5941170524,0.0,1.0
2017-10-27,21.38,21.48,21.31,21.48,25294,16.5636560003321,16.6411286663766,16.5094251341009,16.6411286663766,32648.9345099389,0.0,1.0
2017-10-30,21.42,21.42,21.35,21.41,12625,16.5946450667499,16.5946450667499,16.5404142005187,16.5868978001454,16296.0701426417,0.0,1.0
2017-10-31,21.41,21.53,21.41,21.5,26878,16.5868978001454,16.6798649993989,16.5868978001454,16.6566231995856,34693.5265975387,0.0,1.0
2017-11-01,21.56,21.68,21.56,21.68,12509,16.7031067992123,16.7960739984658,16.7031067992123,16.7960739984658,16146.3399140044,0.0,1.0
2017-11-02,21.54,21.65,21.51,21.6,45984,16.6876122660034,16.7728321986524,16.66437046619,16.7340958656301,59355.1278763753,0.0,1.0
2017-11-03,21.54,21.7,21.54,21.7,61639,16.6876122660034,16.8115685316747,16.6876122660034,16.8115685316747,79562.254853251,0.0,1.0
2017-11-06,21.63,21.68,21.5806,21.6,33233,16.7573376654435,16.7960739984658,16.7190661684175,16.7340958656301,42896.4197267654,0.0,1.0
2017-11-07,21.47,21.6696,21.47,21.65,4457933,16.6333813997722,16.7880168411972,16.6333813997722,16.7728321986524,5754201.0977582,0.0,1.0
2017-11-08,21.61,21.62,21.48,21.503,3146,16.7418431322346,16.7495903988391,16.6411286663766,16.6589473795669,4060.78706287136,0.0,1.0
2017-11-09,21.48,21.54,21.301,21.5,21166,16.6411286663766,16.6876122660034,16.5024525941568,16.6566231995856,27320.6036149827,0.0,1.0
2017-11-10,21.41,21.43,21.3701,21.43,48353,16.5868978001454,16.6023923333544,16.5559862063936,16.6023923333544,62412.9805629432,0.0,1.0
2017-11-13,21.39,21.3904,21.23,21.23,19095,16.5714032669365,16.5717131576007,16.4474470012652,16.4474470012652,24647.4027226728,0.0,1.0
2017-11-14,21.26,21.33,21.1709,21.28,15691,16.4706888010786,16.5249196673098,16.4016606556328,16.4861833342875,20253.5949788666,0.0,1.0
2017-11-15,21.16,21.2,20.959,21.05,28812,16.393216135034,16.4242052014518,16.2374960762844,16.3079962023849,37189.8909267163,0.0,1.0
2017-11-16,21.38,21.38,21.2037,21.25,19283,16.5636560003321,16.5636560003321,16.4270716900955,16.4629415344741,24890.0689552919,0.0,1.0
2017-11-17,21.3,21.309,21.132,21.17,48640,16.5016778674964,16.5086504074404,16.3715237885415,16.4009634016384,62783.4338010371,0.0,1.0
2017-11-20,21.3,21.38,21.22,21.38,18636,16.5016778674964,16.5636560003321,16.4396997346607,16.5636560003321,24054.9356972888,0.0,1.0
2017-11-21,21.47,21.47,21.39,21.47,9276,16.6333813997722,16.6333813997722,16.5714032669365,16.6333813997722,11973.255179655,0.0,1.0
2017-11-22,21.46,21.46,21.34,21.45,10971,16.6256341331677,16.6256341331677,16.5326669339142,16.6178868665633,14161.1236067266,0.0,1.0
2017-11-24,21.54,21.62,21.52,21.61,4075,16.6876122660034,16.7495903988391,16.6721177327945,16.7418431322346,5259.91966980317,0.0,1.0
2017-11-27,21.43,21.59,21.23,21.59,365829,16.6023923333544,16.7263485990257,16.4474470012652,16.7263485990257,472203.963898017,0.0,1.0
2017-11-28,21.57,21.57,21.39,21.54,314775,16.7108540658168,16.7108540658168,16.5714032669365,16.6876122660034,406304.592407924,0.0,1.0
2017-11-29,21.43,21.511,21.365,21.511,21330,16.6023923333544,16.6651451928505,16.5520351004254,16.6651451928505,27532.2911796077,0.0,1.0
2017-11-30,21.44,21.579,21.34,21.49,333328,16.6101395999588,16.7178266057608,16.5326669339142,16.6488759329811,430252.393545069,0.0,1.0
2017-12-01,21.29,21.43,21.21,21.43,42124,16.4939306008919,16.6023923333544,16.4319524680563,16.6023923333544,54372.7254406845,0.0,1.0
2017-12-04,21.27,21.37,21.19,21.36,27562,16.478436067683,16.5559087337276,16.4164579348474,16.5481614671231,35576.4186353657,0.0,1.0
2017-12-05,21.26,21.3396,21.22,21.2721,315136,16.4706888010786,16.5323570432501,16.4396997346607,16.48006299367,406770.563205666,0.0,1.0
2017-12-06,21.18,21.23,21.1534,21.2,6514,16.4087106682429,16.4474470012652,16.388102939075,16.4242052014518,8408.12680468659,0.0,1.0
2017-12-07,21.22,21.3292,21.17,21.22,152036,16.4396997346607,16.5242998859814,16.4009634016384,16.4396997346607,196244.698630232,0.0,1.0
2017-12-08,21.37,21.44,21.35,21.42,14196,16.5559087337276,16.6101395999588,16.5404142005187,16.5946450667499,18323.8821184113,0.0,1.0
2017-12-11,21.42,21.48,21.4,21.44,13554,16.5946450667499,16.6411286663766,16.579150533541,16.6101395999588,17495.2027495736,0.0,1.0
2017-12-12,21.5,21.54,21.403,21.48,21237,16.6566231995856,16.6876122660034,16.5814747135223,16.6411286663766,27412.2488411312,0.0,1.0
2017-12-13,21.42,21.58,21.42,21.57,30650,16.5946450667499,16.7186013324212,16.5946450667499,16.7108540658168,39562.3405839184,0.0,1.0
2017-12-14,21.37,21.53,21.37,21.53,747051,16.5559087337276,16.6798649993989,16.5559087337276,16.6798649993989,964276.870980646,0.0,1.0
2017-12-15,21.38,21.51,21.34,21.51,38540,16.5636560003321,16.66437046619,16.5326669339142,16.66437046619,49746.5776869237,0.0,1.0
2017-12-18,21.71,21.73,21.61,21.61,17633,16.8193157982792,16.8348103314881,16.7418431322346,16.7418431322346,22760.285530709,0.0,1.0
2017-12-19,21.7,21.715,21.591,21.634,34488,16.8115685316747,16.8231894315814,16.7271233256861,16.7604365720853,44516.3459072815,0.0,1.0
2017-12-20,21.56,21.669,21.56,21.669,24891,16.7031067992123,16.7875520052009,16.7031067992123,16.7875520052009,32128.7510432076,0.0,1.0
2017-12-21,21.72,21.759,21.665,21.665,23539,16.8270630648836,16.857277404641,16.7844530985591,16.7844530985591,30383.6194128828,0.0,1.0
2017-12-22,21.66,21.78,21.66,21.7,19013,16.7805794652569,16.8735466645104,16.7805794652569,16.8115685316747,24541.5589403602,0.0,1.0
2017-12-26,21.78,21.81,21.65,21.65,56413,16.8735466645104,16.8967884643238,16.7728321986524,16.7728321986524,72816.6498975721,0.0,1.0
2017-12-27,21.7,21.83,21.7,21.8,130051,16.8115685316747,16.9122829975327,16.8115685316747,16.8890411977193,167866.947969957,0.0,1.0
2017-12-28,21.66,22.21,21.57,22.21,28426,16.8860042692104,17.3147809242457,16.8158408165682,17.3147809242457,36462.5728019427,0.13608,1.0
2017-12-29,21.65,21.74,21.65,21.74,19846,16.8782083300279,16.9483717826701,16.8782083300279,16.9483717826701,25456.8430249545,0.0,1.0
2018-01-02,21.77,21.77,21.678,21.71,35378,16.9717596002174,16.9717596002174,16.9000369597388,16.9249839651227,45380.0359032975,0.0,1.0
2018-01-03,21.84,21.969,21.81,21.81,66401,17.0263311744947,17.1268987899484,17.0029433569473,17.0029433569473,85173.8301773657,0.0,1.0
2018-01-04,22.16,22.169,22.05,22.1,67507,17.2758012283334,17.2828175735976,17.1900458973263,17.2290255932386,86592.5174889451,0.0,1.0
2018-01-05,22.12,22.269,22.1,22.23,118421,17.2446174716036,17.3607769654222,17.2290255932386,17.3303728026106,151900.877146938,0.0,1.0
2018-01-08,22.19,22.299,22.16,22.28,85909,17.2991890458808,17.3841647829696,17.2758012283334,17.3693524985229,110197.1141505,0.0,1.0
2018-01-09,22.28,22.34,22.18,22.33,60479,17.3693524985229,17.4161281336177,17.2913931066983,17.4083321944352,77577.5677368854,0.0,1.0
2018-01-10,22.11,22.262,22.11,22.221,61481,17.2368215324211,17.3553198079945,17.2368215324211,17.3233564573464,78862.8522632888,0.0,1.0
2018-01-11,22.38,22.38,22.22,22.22,27763,17.4473118903476,17.4473118903476,17.3225768634282,17.3225768634282,35612.1300464482,0.0,1.0
2018-01-12,22.45,22.52,22.36,22.41,54400,17.5018834646248,17.556455038902,17.4317200119826,17.4706997078949,69779.9183995527,0.0,1.0
2018-01-16,22.32,22.56,22.31,22.55,35323,17.4005362552528,17.5876387956319,17.3927403160703,17.5798428564494,45309.4863534449,0.0,1.0
2018-01-17,22.55,22.633,22.46,22.51,50177,17.5798428564494,17.6445491516638,17.5096794038072,17.5486590997195,64362.9956899699,0.0,1.0
2018-01-18,22.46,22.514,22.405,22.43,99725,17.5096794038072,17.5517774753925,17.4668017383037,17.4862915862599,127919.161073445,0.0,1.0
2018-01-19,22.55,22.61,22.43,22.59,51655,17.5798428564494,17.6266184915442,17.4862915862599,17.6110266131792,66258.8545023695,0.0,1.0
2018-01-22,22.66,22.69,22.586,22.6,35150,17.6655981874565,17.6889860050038,17.6079082375062,17.6188225523617,45087.5759511815,0.0,1.0
2018-01-23,22.7,22.75,22.63,22.63,35738,17.6967819441863,17.7357616400986,17.6422103699091,17.6422103699091,45841.8147750592,0.0,1.0
2018-01-24,22.6,22.8,22.584,22.79,70975,17.6188225523617,17.7747413360109,17.6063490496698,17.7669453968285,91040.9872869165,0.0,1.0
2018-01-25,22.55,22.792,22.49,22.66,63375,17.5798428564494,17.7685045846649,17.5330672213546,17.6655981874565,81292.3222163908,0.0,1.0
2018-01-26,22.78,22.78,22.59,22.67,46683,17.759149457646,17.759149457646,17.6110266131792,17.6733941266389,59881.1751957045,0.0,1.0
2018-01-29,22.51,22.64,22.46,22.64,47312,17.5486590997195,17.6500063090915,17.5096794038072,17.6500063090915,60688.0055021995,0.0,1.0
2018-01-30,22.4,22.48,22.281,22.36,39246,17.4629037687125,17.5252712821722,17.3701320924412,17.4317200119826,50341.5933365597,0.0,1.0
2018-01-31,22.37,22.48,22.247,22.48,1776069,17.4395159511651,17.5252712821722,17.3436258992208,17.5252712821722,2278197.60830837,0.0,1.0
2018-02-01,22.38,22.396,22.275,22.33,32688,17.4473118903476,17.4597853930395,17.3654545289317,17.4083321944352,41929.5215559665,0.0,1.0
2018-02-02,21.83,22.21,21.82,22.21,1832785,17.0185352353122,17.3147809242457,17.0107392961297,17.3147809242457,2350948.30411626,0.0,1.0
2018-02-05,21.14,21.77,20.93,21.73,1604226,16.4806154317224,16.9717596002174,16.3169007088907,16.9405758434876,2057771.31203017,0.0,1.0
2018-02-06,21.54,21.55,21.069,21.15,1663660,16.7924529990208,16.8002489382033,16.4252642635269,16.4884113709049,2134008.43831986,0.0,1.0
2018-02-07,21.15,21.515,21.15,21.39,87162,16.4884113709049,16.7729631510647,16.4884113709049,16.6755139112839,111804.361168048,0.0,1.0
2018-02-08,20.7,21.32,20.7,21.32,20572,16.1375941076941,16.6209423370067,16.1375941076941,16.6209423370067,26388.0970830074,0.0,1.0
2018-02-09,20.7,21.0,20.43,20.91,1018912,16.1375941076941,16.3714722831679,15.9271037497677,16.3013088305258,1306977.87162363,0.0,1.0
2018-02-12,21.05,21.08,20.78,21.01,40019,16.4104519790803,16.4338397966276,16.1999616211538,16.3792682223504,51333.1351917591,0.0,1.0
2018-02-13,20.924,20.99,20.854,20.99,22913,16.3122231453812,16.3636763439855,16.257651571104,16.3636763439855,29390.942468547,0.0,1.0
2018-02-14,21.36,21.37,20.85,20.85,28322,16.6521260937365,16.659922032919,16.254533195431,16.254533195431,36329.1700167673,0.0,1.0
2018-02-15,21.42,21.47,21.35,21.47,10613,16.6989017288313,16.7378814247436,16.6443301545541,16.7378814247436,13613.4976833539,0.0,1.0
2018-02-16,21.531,21.54,21.429,21.43,11513,16.7854366537566,16.7924529990208,16.7059180740955,16.7066976680138,14767.9448627583,0.0,1.0
2018-02-20,21.4,21.46,21.343,21.46,11302,16.6833098504664,16.7300854855612,16.6388729971264,16.7300854855612,14497.2911351424,0.0,1.0
2018-02-21,21.35,21.532,21.35,21.47,21247,16.6443301545541,16.7862162476749,16.6443301545541,16.7378814247436,27253.9324675606,0.0,1.0
2018-02-22,21.32,21.4642,21.27,21.35,27323,16.6209423370067,16.7333597800178,16.5819626410944,16.6443301545541,35047.7336476283,0.0,1.0
2018-02-23,21.53,21.6,21.38,21.39,21245,16.7846570598384,16.8392286341156,16.6677179721015,16.6755139112839,27251.3670293841,0.0,1.0
2018-02-26,21.77,21.8,21.56,21.65,10049,16.9717596002174,16.9951474177648,16.8080448773858,16.8782083300279,12890.0441175939,0.0,1.0
2018-02-27,21.57,21.72,21.46,21.72,80068,16.8158408165682,16.9327799043051,16.7300854855612,16.9327799043051,102704.751956165,0.0,1.0
2018-02-28,21.32,21.56,21.287,21.51,42910,16.6209423370067,16.8080448773858,16.5952157377046,16.7690651814735,55041.4760758237,0.0,1.0
2018-03-01,20.97,21.23,20.877,21.23,50377,16.3480844656206,16.5507788843646,16.2755822312237,16.5507788843646,64619.5395076152,0.0,1.0
2018-03-02,21.01,21.013,20.834,20.89,9442,16.3792682223504,16.3816070041051,16.2420596927391,16.2857169521609,12111.43363104,0.0,1.0
2018-03-05,21.1,21.161,20.84,20.89,37425,16.4494316749926,16.4969869040056,16.2467372562486,16.2857169521609,48005.7618768981,0.0,1.0
2018-03-06,21.23,21.46,21.23,21.46,8795,16.5507788843646,16.7300854855612,16.5507788843646,16.7300854855612,11281.5143809571,0.0,1.0
2018-03-07,21.24,21.24,21.045,21.17,573608,16.558574823547,16.558574823547,16.406554009489,16.5040032492698,735777.930759756,0.0,1.0
2018-03-08,21.3,21.36,21.28,21.36,33200,16.6053504586418,16.6521260937365,16.5897585802769,16.6521260937365,42586.2737291388,0.0,1.0
2018-03-09,21.49,21.49,21.33,21.33,15435,16.7534733031085,16.7534733031085,16.6287382761892,16.6287382761892,19798.7691267849,0.0,1.0
2018-03-12,21.51,21.55,21.399,21.54,10661,16.7690651814735,16.8002489382033,16.6825302565481,16.7924529990208,13675.0681995888,0.0,1.0
2018-03-13,21.38,21.473,21.28,21.473,30087,16.6677179721015,16.7402202064983,16.5897585802769,16.7402202064983,38593.1692074879,0.0,1.0
2018-03-14,21.43,21.52,21.33,21.52,20427,16.7066976680138,16.7768611206559,16.6287382761892,16.7768611206559,26202.1028152144,0.0,1.0
2018-03-15,21.4,21.48,21.31,21.43,35946,16.6833098504664,16.7456773639261,16.6131463978242,16.7066976680138,46108.6203454103,0.0,1.0
2018-03-16,21.39,21.4,21.27,21.39,106218,16.6755139112839,16.6833098504664,16.5819626410944,16.6755139112839,136247.856113304,0.0,1.0
2018-03-19,21.18,21.41,21.01,21.41,61387,16.5117991884522,16.6911057896488,16.3792682223504,16.6911057896488,78742.2766689956,0.0,1.0
2018-03-20,21.24,21.24,21.11,21.23,22031,16.558574823547,16.558574823547,16.457227614175,16.5507788843646,28259.5842327307,0.0,1.0
2018-03-21,21.111,21.19,21.05,21.12,26447,16.4580072080933,16.5195951276347,16.4104519790803,16.4650235533575,33924.0717263414,0.0,1.0
2018-03-22,20.81,20.97,20.72,20.97,586360,16.2737969611509,16.3989198594586,16.2034153308528,16.3989198594586,749803.603248166,0.06471,1.0
2018-03-23,20.41,20.97,20.401,20.97,50037,15.9609897153815,16.3989198594586,15.9539515523517,16.3989198594586,63984.451353654,0.0,1.0
2018-03-26,20.7,20.82,20.593,20.82,19498,16.1877749685643,16.2816171422951,16.104099030321,16.2816171422951,24932.9262844204,0.0,1.0
2018-03-27,20.73,20.95,20.629,20.85,23119,16.211235511997,16.3832794971702,16.1322516824403,16.3050776857278,29563.2538090838,0.0,1.0
2018-03-28,20.86,20.901,20.756,20.9,6179,16.3128978668721,16.3449606095634,16.231567982972,16.344178591449,7901.35149817588,0.0,1.0
2018-03-29,21.05,21.1,20.95,21.06,22309,16.4614813086125,16.5005822143337,16.3832794971702,16.4693014897567,28527.4721755634,0.0,1.0
2018-04-02,20.61,21.05,20.599,21.05,24904,16.1173933382662,16.4614813086125,16.1087911390076,16.4614813086125,31845.8096311009,0.0,1.0
2018-04-03,20.9,20.9,20.75,20.82,5084,16.344178591449,16.344178591449,16.2268758742855,16.2816171422951,6501.12817878722,0.0,1.0
2018-04-04,20.89,20.89,20.641,20.71,32771,16.3363584103048,16.3363584103048,16.1416358998133,16.1955951497086,41905.6789038229,0.0,1.0
2018-04-05,21.09,21.092,21.0,21.0,5663,16.4927620331894,16.4943260694183,16.4223804028913,16.4223804028913,7241.52023534071,0.0,1.0
2018-04-06,20.839,21.1,20.82,21.05,18585,16.2964754864692,16.5005822143337,16.2816171422951,16.4614813086125,23765.4341468844,0.0,1.0
2018-04-09,21.01,21.186,21.0,21.043,16647,16.4302005840356,16.5678357721741,16.4223804028913,16.4560071818115,21287.2306829801,0.0,1.0
2018-04-10,21.24,21.303,21.21,21.259,48630,16.610064750353,16.6593318915616,16.5866042069203,16.624923094527,62185.2602939461,0.0,1.0
2018-04-11,21.23,21.319,21.185,21.28,481349,16.6022445692087,16.6718441813924,16.5670537540597,16.6413454749299,615521.547547415,0.0,1.0
2018-04-12,21.21,21.291,21.21,21.257,16784,16.5866042069203,16.6499476741886,16.5866042069203,16.6233590582982,21462.4184407483,0.0,1.0
2018-04-13,21.41,21.41,21.271,21.28,101318,16.7430078298049,16.7430078298049,16.6343073119001,16.6413454749299,129559.658697554,0.0,1.0
2018-04-16,21.3,21.43,21.3,21.43,92491,16.6569858372184,16.7586481920934,16.6569858372184,16.7586481920934,118272.196377696,0.0,1.0
2018-04-17,21.37,21.431,21.37,21.41,24108,16.711727105228,16.7594302102078,16.711727105228,16.7430078298049,30827.9303961846,0.0,1.0
2018-04-18,21.527,21.537,21.467,21.51,22831,16.8345039491925,16.8423241303367,16.7875828623271,16.8212096412473,29194.9758949431,0.0,1.0
2018-04-19,21.51,21.55,21.447,21.52,37488,16.8212096412473,16.8524903658242,16.7719425000386,16.8290298223915,47937.5084906324,0.0,1.0
2018-04-20,21.43,21.56,21.401,21.56,57477,16.7586481920934,16.8603105469684,16.7359696667751,16.8603105469684,73498.2974689523,0.0,1.0
2018-04-23,21.595,21.61,21.428,21.436,26993,16.8876811809733,16.8994114526896,16.7570841558646,16.7633403007799,34517.1032513775,0.0,1.0
2018-04-24,21.388,21.547,21.373,21.537,10663,16.7258034312876,16.8501443114809,16.7140731595713,16.8423241303367,13635.2340225036,0.0,1.0
2018-04-25,21.42,21.45,21.33,21.45,32495,16.7508280109492,16.7742885543819,16.6804463806511,16.7742885543819,41552.7459027715,0.0,1.0
2018-04-26,21.53,21.603,21.52,21.529,16988,16.8368500035357,16.8939373258887,16.8290298223915,16.8360679854213,21723.2819632647,0.0,1.0
2018-04-27,21.58,21.72,21.556,21.556,22821,16.8759509092569,16.9854334452762,16.8571824745108,16.8571824745108,29182.1884673689,0.0,1.0
2018-04-30,21.62,21.7,21.55,21.669,93375,16.9072316338338,16.9697930829877,16.8524903658242,16.9455505214406,119402.604975267,0.0,1.0
2018-05-01,21.53,21.64,21.49,21.64,39199,16.8368500035357,16.9228719961223,16.8055692789588,16.9228719961223,50125.4373485997,0.0,1.0
2018-05-02,21.6,21.697,21.59,21.62,25543,16.8915912715454,16.9674470286445,16.8837710904011,16.9072316338338,32662.9262531003,0.0,1.0
2018-05-03,21.63,21.675,21.461,21.56,71865,16.9150518149781,16.9502426301271,16.7828907536405,16.8603105469684,91896.8482628921,0.0,1.0
2018-05-04,21.57,21.715,21.53,21.54,933077,16.8681307281127,16.9815233547041,16.8368500035357,16.84467018468,1193165.45587692,0.0,1.0
2018-05-07,21.58,21.754,21.58,21.64,45118,16.8759509092569,17.0120220611666,16.8759509092569,16.9228719961223,57694.3157298431,0.0,1.0
2018-05-08,21.68,21.704,21.6,21.6,18395,16.9541527206993,16.9729211554454,16.8915912715454,16.8915912715454,23522.4730229722,0.0,1.0
2018-05-09,21.73,21.79,21.69,21.73,13634,16.9932536264204,17.0401747132858,16.9619729018435,16.9932536264204,17434.3787548358,0.0,1.0
2018-05-10,21.8,21.865,21.75,21.75,724804,17.0479948944301,17.0988260718676,17.0088939887089,17.0088939887089,926837.86555816,0.0,1.0
2018-05-11,21.89,21.892,21.77,21.85,19305,17.1183765247282,17.119940560957,17.0245343509974,17.0870958001512,24686.1289322359,0.0,1.0
2018-05-14,21.91,22.07,21.87,22.04,56412,17.1340168870166,17.2591397853244,17.1027361624397,17.2356792418917,72136.4364322867,0.0,1.0
2018-05-15,21.78,21.94,21.78,21.78,36729,17.0323545321416,17.1574774304493,17.0323545321416,17.0323545321416,46966.9427377411,0.0,1.0
2018-05-16,21.88,21.96,21.79,21.79,9153,17.1105563435839,17.1731177927378,17.0401747132858,17.0401747132858,11704.3324587804,0.0,1.0
2018-05-17,21.95,21.95,21.903,21.928,1666,17.1652976115936,17.1652976115936,17.1285427602157,17.1480932130763,2130.38543388267,0.0,1.0
2018-05-18,21.83,21.91,21.83,21.91,5192,17.0714554378628,17.1340168870166,17.0714554378628,17.1340168870166,6639.23239658993,0.0,1.0
2018-05-21,22.02,22.02,21.94,21.94,3407,17.2200388796032,17.2200388796032,17.1574774304493,17.1574774304493,4356.67657457279,0.0,1.0
2018-05-22,21.98,22.056,21.9,22.033,8716,17.1887581550263,17.2481915317225,17.1261967058724,17.2302051150907,11145.5218737823,0.0,1.0
2018-05-23,21.777,21.81,21.698,21.81,3498,17.0300084777983,17.0558150755743,16.9682290467589,17.0558150755743,4473.04216549916,0.0,1.0
2018-05-24,21.6232,21.63,21.517,21.59,10943,16.9097340918,16.9150518149781,16.8266837680482,16.8837710904011,13993.2819945847,0.0,1.0
2018-05-25,21.65,21.65,21.52,21.64,23035,16.9306921772666,16.9306921772666,16.8290298223915,16.9228719961223,29455.8394174593,0.0,1.0
2018-05-29,21.15,21.35,21.11,21.35,15860,16.5396831200548,16.6960867429395,16.5084023954779,16.6960867429395,20280.8601328807,0.0,1.0
2018-05-30,21.44,21.44,21.2676,21.2676,10789,16.7664683732376,16.7664683732376,16.631648450311,16.631648450311,13796.3556099401,0.0,1.0
2018-05-31,21.35,21.37,21.24,21.34,18449,16.6960867429395,16.711727105228,16.610064750353,16.6882665617953,23591.5251318737,0.0,1.0
2018-06-01,21.43,21.499,21.43,21.45,7881,16.7586481920934,16.8126074419886,16.7586481920934,16.7742885543819,10077.7716713261,0.0,1.0
2018-06-04,21.47,21.595,21.47,21.58,13546,16.7899289166703,16.8876811809733,16.7899289166703,16.8759509092569,17321.8493921817,0.0,1.0
2018-06-05,21.509,21.67,21.477,21.67,7540,16.8204276231329,16.946332539555,16.7954030434713,16.946332539555,9641.72039104161,0.0,1.0
2018-06-06,21.66,21.67,21.52,21.67,6292,16.9385123584108,16.946332539555,16.8290298223915,16.946332539555,8045.84942976577,0.0,1.0
2018-06-07,21.68,21.79,21.57,21.79,9356,16.9541527206993,17.0401747132858,16.8681307281127,17.0401747132858,11963.9172385392,0.0,1.0
2018-06-08,21.54,21.657,21.511,21.63,1192613,16.84467018468,16.9361663040675,16.8219916593617,16.9150518149781,1525045.23616994,0.0,1.0
2018-06-11,21.82,21.835,21.63,21.63,41764,17.0636352567185,17.0753655284349,16.9150518149781,16.9150518149781,53405.4125214143,0.0,1.0
2018-06-12,21.72,21.817,21.685,21.77,45344,16.9854334452762,17.0612892023753,16.9580628112714,17.0245343509974,57983.3115930228,0.0,1.0
2018-06-13,21.76,21.8,21.68,21.765,64359,17.0167141698531,17.0479948944301,16.9541527206993,17.0206242604252,82298.6051256034,0.0,1.0
2018-06-14,21.69,21.84,21.68,21.68,36845,16.9619729018435,17.079275619007,16.9541527206993,16.9541527206993,47115.2768976033,0.0,1.0
2018-06-15,21.48,21.59,21.44,21.51,8058,16.7977490978146,16.8837710904011,16.7664683732376,16.8212096412473,10304.1091393917,0.0,1.0
2018-06-18,21.46,21.46,21.29,21.29,8100,16.7821087355261,16.7821087355261,16.6491656560741,16.6491656560741,10357.8163352039,0.0,1.0
2018-06-19,21.36,21.36,21.105,21.105,12378,16.7039069240838,16.7039069240838,16.5044923049058,16.5044923049058,15828.2778515004,0.0,1.0
2018-06-20,21.4,21.44,21.237,21.44,9508,16.7351876486607,16.7664683732376,16.6077186960097,16.7664683732376,12158.286137669,0.0,1.0
2018-06-21,20.84,20.95,20.84,20.91,55303,16.5486294072839,16.6359782189346,16.5486294072839,16.604215014698,69644.1071725686,0.32144,1.0
2018-06-22,21.1,21.154,21.07,21.11,20801,16.7550902348219,16.7979705605414,16.7312678316445,16.7630310358811,26195.0901993853,0.0,1.0
2018-06-25,20.81,20.87,20.71,20.87,18429,16.5248070041064,16.5724518104613,16.4453989935148,16.5724518104613,23207.9860239638,0.0,1.0
2018-06-26,20.85,20.9,20.78,20.87,39718,16.556570208343,16.5962742136388,16.5009846009289,16.5724518104613,50017.6237940092,0.0,1.0
2018-06-27,20.76,20.93,20.74,20.74,53050,16.4851029988106,16.6200966168163,16.4692213966923,16.4692213966923,66806.8619334353,0.0,1.0
2018-06-28,20.81,20.815,20.7,20.722,4835,16.5248070041064,16.528777404636,16.4374581924557,16.4549279547858,6088.80636094551,0.0,1.0
2018-06-29,20.91,20.94,20.8,20.8,13481,16.604215014698,16.6280374178754,16.5168662030472,16.5168662030472,16976.8766394842,0.0,1.0
2018-07-02,20.63,20.664,20.52,20.52,14680,16.3818725850416,16.4088713086427,16.2945237733908,16.2945237733908,18486.7998714953,0.0,1.0
2018-07-03,20.85,20.85,20.725,20.84,30189,16.556570208343,16.556570208343,16.4573101951035,16.5486294072839,38017.5750218375,0.0,1.0
2018-07-05,20.83,20.9,20.8113,20.9,3958,16.5406886062247,16.5962742136388,16.5258393082441,16.5962742136388,4984.38378006667,0.0,1.0
2018-07-06,20.92,20.95,20.76,20.76,21710,16.6121558157571,16.6359782189346,16.4851029988106,16.4851029988106,27339.8109816189,0.0,1.0
2018-07-09,21.07,21.07,20.96,20.995,2586467,16.7312678316445,16.7312678316445,16.6439190199937,16.6717118237008,3257186.49885742,0.0,1.0
2018-07-10,21.0,21.1,21.0,21.0,21926,16.6756822242304,16.7550902348219,16.6756822242304,16.6756822242304,27611.8238407634,0.0,1.0
2018-07-11,20.75,20.91,20.743,20.86,7460,16.4771621977514,16.604215014698,16.47160363701,16.5645110094022,9394.51819082806,0.0,1.0
2018-07-12,20.95,20.95,20.85,20.85,7336,16.6359782189346,16.6359782189346,16.556570208343,16.556570208343,9238.36266057834,0.0,1.0
2018-07-13,20.96,21.0,20.93,20.93,58848,16.6439190199937,16.6756822242304,16.6200966168163,16.6200966168163,74108.3922914008,0.0,1.0
2018-07-16,20.99,21.02,20.92,21.02,16963,16.6677414231712,16.6915638263487,16.6121558157571,16.6915638263487,21361.8246743989,0.0,1.0
2018-07-17,21.02,21.08,20.95,20.95,14792,16.6915638263487,16.7392086327036,16.6359782189346,16.6359782189346,18627.843576237,0.0,1.0
2018-07-18,21.13,21.13,21.02,21.085,35519,16.7789126379994,16.7789126379994,16.6915638263487,16.7431790332332,44729.7441849895,0.0,1.0
2018-07-19,20.98,21.03,20.95,21.018,9309,16.6598006221121,16.6995046274078,16.6359782189346,16.6899756661369,11722.9986378576,0.0,1.0
2018-07-20,21.1,21.1,20.99,21.022,22769,16.7550902348219,16.7550902348219,16.6677414231712,16.6931519865605,28673.429582703,0.0,1.0
2018-07-23,21.03,21.1,21.03,21.1,13334,16.6995046274078,16.7550902348219,16.6995046274078,16.7550902348219,16791.7567770109,0.0,1.0
2018-07-24,21.1,21.255,21.1,21.16,6432,16.7550902348219,16.8781726512389,16.7550902348219,16.8027350411769,8099.93847230645,0.0,1.0
2018-07-25,21.21,21.27,21.13,21.16,24323,16.8424390464727,16.8900838528276,16.7789126379994,16.8027350411769,30630.4109859933,0.0,1.0
2018-07-26,21.23,21.31,21.23,21.29,9017,16.858320648591,16.9218470570642,16.858320648591,16.9059654549459,11355.2775504955,0.0,1.0
2018-07-27,21.25,21.41,21.25,21.38,13500,16.8742022507093,17.0012550676558,16.8742022507093,16.9774326644783,17000.8036965387,0.0,1.0
2018-07-30,21.26,21.38,21.26,21.3,9017,16.8821430517685,16.9774326644783,16.8821430517685,16.9139062560051,11355.2775504955,0.0,1.0
2018-07-31,21.341,21.419,21.341,21.381,26635,16.9464635403476,17.0084017886091,16.9464635403476,16.9782267445843,33541.9560338747,0.0,1.0
2018-08-01,21.2,21.308,21.2,21.308,40517,16.8344982454135,16.9202588968524,16.8344982454135,16.9202588968524,51023.8195090858,0.0,1.0
2018-08-02,21.08,21.16,20.97,20.97,361529,16.7392086327036,16.8027350411769,16.6518598210529,16.6518598210529,455280.263674514,0.0,1.0
2018-08-03,21.11,21.11,20.99,20.99,7607,16.7630310358811,16.7630310358811,16.6677414231712,16.6677414231712,9579.63805330146,0.0,1.0
2018-08-06,21.07,21.08,20.985,21.08,25792,16.7312678316445,16.7392086327036,16.6637710226416,16.7392086327036,32480.3502919352,0.0,1.0
2018-08-07,21.19,21.23,21.136,21.2,43757,16.8265574443544,16.858320648591,16.7836771186349,16.8344982454135,55104.0123962549,0.0,1.0
2018-08-08,21.18,21.19,21.09,21.12,16640,16.8186166432952,16.8265574443544,16.7471494337628,16.7709718369403,20955.0647044743,0.0,1.0
2018-08-09,21.17,21.22,21.14,21.22,9373,16.810675842236,16.8503798475318,16.7868534390586,16.8503798475318,11803.5950405672,0.0,1.0
2018-08-10,20.78,20.88,20.76,20.88,7971,16.5009846009289,16.5803926115205,16.4851029988106,16.5803926115205,10038.0300937118,0.0,1.0
2018-08-13,20.69,20.81,20.68,20.81,8352,16.4295173913965,16.5248070041064,16.4215765903373,16.5248070041064,10517.8305535919,0.0,1.0
2018-08-14,20.75,20.8,20.72,20.7635,14386,16.4771621977514,16.5168662030472,16.453339794574,16.4878822791813,18116.5601465486,0.0,1.0
2018-08-15,20.46,20.51,20.384,20.436,12453,16.2468789670359,16.2865829723317,16.1865288789863,16.2278210444939,15682.2969209627,0.0,1.0
2018-08-16,20.587,20.642,20.57,20.608,6494,16.3477271404872,16.3914015463125,16.3342277786866,16.3644028227114,8178.01623743126,0.0,1.0
2018-08-17,20.66,20.706,20.558,20.558,11504,16.405694988219,16.4422226730911,16.3246988174156,16.3246988174156,14487.2033870356,0.0,1.0
2018-08-20,20.78,20.8,20.74,20.794,15005,16.5009846009289,16.5168662030472,16.4692213966923,16.5121017224117,18896.0784790047,0.0,1.0
2018-08-21,20.893,20.92,20.869,20.869,12758,16.5907156528974,16.6121558157571,16.5716577303554,16.5716577303554,16066.3891526252,0.0,1.0
2018-08-22,20.88,20.94,20.87,20.87,28521,16.5803926115205,16.6280374178754,16.5724518104613,16.5724518104613,35917.0312762207,0.0,1.0
2018-08-23,20.81,20.9,20.78,20.78,86897,16.5248070041064,16.5962742136388,16.5009846009289,16.5009846009289,109431.025097638,0.0,1.0
2018-08-24,20.92,20.95,20.89,20.89,11943,16.6121558157571,16.6359782189346,16.5883334125796,16.5883334125796,15040.0443368712,0.0,1.0
2018-08-27,21.12,21.15,21.09,21.12,27620,16.7709718369403,16.7947942401177,16.7471494337628,16.7709718369403,34782.3850443257,0.0,1.0
2018-08-28,21.13,21.22,21.071,21.18,18344,16.7789126379994,16.8503798475318,16.7320619117504,16.8186166432952,23100.9439266152,0.0,1.0
2018-08-29,21.23,21.26,21.101,21.101,32526,16.858320648591,16.8821430517685,16.7558843149279,16.7558843149279,40960.6030395272,0.0,1.0
2018-08-30,20.98,21.072,20.97,21.072,15526,16.6598006221121,16.7328559918563,16.6518598210529,16.7328559918563,19552.1835698118,0.0,1.0
2018-08-31,21.0,21.0,20.862,20.942,15356,16.6756822242304,16.6756822242304,16.566099169614,16.6296255780873,19338.0993751146,0.0,1.0
2018-09-04,20.79,20.82,20.78,20.79,5817,16.5089254019881,16.5327478051655,16.5009846009289,16.5089254019881,7325.45741501965,0.0,1.0
2018-09-05,20.67,20.72,20.561,20.72,30242,16.4136357892782,16.453339794574,16.3270810577334,16.453339794574,38084.3189178313,0.0,1.0
2018-09-06,20.54,20.62,20.42,20.62,52772,16.3104053755091,16.3739317839824,16.2151157627993,16.3739317839824,66456.771309166,0.0,1.0
2018-09-07,20.43,20.443,20.35,20.39,15311,16.2230565638584,16.2333796052353,16.1595301553851,16.1912933596218,19281.4300294595,0.0,1.0
2018-09-10,20.53,20.6,20.42,20.6,33584,16.30246457445,16.3580501818641,16.2151157627993,16.3580501818641,42292.9623218188,0.0,1.0
2018-09-11,20.56,20.56,20.34,20.39,19254,16.3262869776275,16.3262869776275,16.151589354326,16.1912933596218,24246.9240276411,0.0,1.0
2018-09-12,20.57,20.609,20.5,20.5,18672,16.3342277786866,16.3651969028173,16.2786421712725,16.2786421712725,23514.0004905015,0.0,1.0
2018-09-13,20.74,20.77,20.686,20.72,499939,16.4692213966923,16.4930437998698,16.4263410709728,16.453339794574,629582.577721766,0.0,1.0
2018-09-14,20.78,20.78,20.714,20.78,42315,16.5009846009289,16.5009846009289,16.4485753139385,16.5009846009289,53288.0746977063,0.0,1.0
2018-09-17,20.68,20.88,20.68,20.86,21357,16.4215765903373,16.5803926115205,16.4215765903373,16.5645110094022,26895.2714479242,0.0,1.0
2018-09-18,20.94,20.99,20.88,20.88,35083,16.6280374178754,16.6677414231712,16.5803926115205,16.5803926115205,44180.6811915309,0.0,1.0
2018-09-19,21.07,21.14,20.98,20.98,78397,16.7312678316445,16.7868534390586,16.6598006221121,16.6598006221121,98726.8153627808,0.0,1.0
2018-09-20,21.16,21.31,21.15,21.31,174079,16.8027350411769,16.9218470570642,16.7947942401177,16.9218470570642,219220.956051093,0.0,1.0
2018-09-21,21.13,21.25,21.13,21.25,25361,16.854159668836,16.9498766191559,16.854159668836,16.9498766191559,31794.9954509366,0.09476,1.0
2018-09-24,21.12,21.21,21.04,21.21,29866,16.8461832563093,16.9179709690493,16.782371956096,16.9179709690493,37442.8979195487,0.0,1.0
2018-09-25,21.18,21.27,21.18,21.18,39202,16.8940417314693,16.9658294442093,16.8940417314693,16.8940417314693,49147.4078966767,0.0,1.0
2018-09-26,21.21,21.339,21.18,21.18,40456,16.9179709690493,17.0208666906432,16.8940417314693,16.8940417314693,50719.5432342215,0.0,1.0
2018-09-27,21.27,21.37,21.247,21.28,13333,16.9658294442093,17.0455935694759,16.9474836953979,16.9738058567359,16715.534653497,0.0,1.0
2018-09-28,21.08,21.186,21.08,21.16,71970,16.8142776062027,16.8988275789853,16.8142776062027,16.878088906416,90228.5328892357,0.0,1.0
2018-10-01,21.1,21.27,21.09,21.27,62464,16.830230431256,16.9658294442093,16.8222540187293,16.9658294442093,78310.8945170658,0.0,1.0
2018-10-02,20.99,21.05,20.92,20.95,104840,16.7424898934627,16.7903483686227,16.6866550057761,16.7105842433561,131437.53491882,0.0,1.0
2018-10-03,21.0,21.14,20.95,21.14,86448,16.7504663059894,16.8621360813627,16.7105842433561,16.8621360813627,108379.549968162,0.0,1.0
2018-10-04,20.7,20.87,20.68,20.87,8974,16.5111739301895,16.6467729431428,16.4952211051362,16.6467729431428,11250.6718653328,0.0,1.0
2018-10-05,20.59,20.69,20.59,20.65,11124,16.4234333923963,16.5031975176629,16.4234333923963,16.4712918675562,13946.1192143929,0.0,1.0
2018-10-08,20.501,20.52,20.375,20.46,12343,16.352443320909,16.3675985047096,16.251940523073,16.3197400295497,15474.3751764879,0.0,1.0
2018-10-09,20.48,20.53,20.34,20.34,9826,16.335692854603,16.3755749172363,16.2240230792297,16.2240230792297,12318.8212334255,0.0,1.0
2018-10-10,20.1,20.36,20.01,20.36,314157,16.0325891785898,16.239975904283,15.9608014658499,16.239975904283,393857.512948225,0.0,1.0
2018-10-11,19.71,19.992,19.7,19.95,17340,15.72150909005,15.9464439233019,15.7135326775234,15.9129429906899,21739.0962942803,0.0,1.0
2018-10-12,19.76,19.92,19.616,19.92,15056,15.7613911526834,15.8890137531099,15.6465308122994,15.8890137531099,18875.6536220693,0.0,1.0
2018-10-15,19.79,19.805,19.71,19.77,5272,15.7853203902633,15.7972850090533,15.72150909005,15.76936756521,6609.48763918372,0.0,1.0
2018-10-16,20.09,20.12,19.995,20.03,27290,16.0246127660632,16.0485420036432,15.9488368470599,15.9767542909032,34213.3758864422,0.0,1.0
2018-10-17,20.02,20.02,19.857,20.0,27848,15.9687778783766,15.9687778783766,15.838762354192,15.9528250533232,34912.9385007563,0.0,1.0
2018-10-18,19.64,19.91,19.58,19.91,208729,15.6656742023634,15.8810373405833,15.6178157272034,15.8810373405833,261682.804521847,0.0,1.0
2018-10-19,19.76,19.858,19.706,19.72,59578,15.7613911526834,15.8395599954446,15.7183185250394,15.7294855025767,74692.7265871179,0.0,1.0
2018-10-22,19.81,19.885,19.72,19.8,33341,15.8012732153167,15.8610963092666,15.7294855025767,15.79329680279,41799.4930534946,0.0,1.0
2018-10-23,19.5,19.69,19.385,19.45,26241,15.5540044269902,15.7055562649967,15.4622756829335,15.5141223643568,32898.248319389,0.0,1.0
2018-10-24,19.08,19.511,18.97,19.48,11024,15.2189951008704,15.5627784807695,15.1312545630771,15.5380516019368,13820.7495702506,0.0,1.0
2018-10-25,19.31,19.31,19.21,19.22,66626,15.4024525889836,15.4024525889836,15.322688463717,15.3306648762436,83528.7791062695,0.0,1.0
2018-10-26,19.12,19.3,18.95,19.11,40452,15.250900750977,15.3944761764569,15.1153017380238,15.2429243384503,50714.5284484559,0.0,1.0
2018-10-29,19.13,19.42,19.11,19.4,74738,15.2588771635037,15.4901931267769,15.2429243384503,15.4742403017235,93698.7646390953,0.0,1.0
2018-10-30,19.425,19.47,19.2,19.29,214416,15.4941813330402,15.5300751894102,15.3147120511903,15.3864997639303,268812.576184221,0.0,1.0
2018-10-31,19.58,19.705,19.58,19.646,54264,15.6178157272034,15.7175208837867,15.6178157272034,15.6704600498794,68030.5836973948,0.0,1.0
2018-11-01,19.68,19.709,19.63,19.63,3390890,15.6975798524701,15.7207114487974,15.6576977898367,15.6576977898367,4251146.72625789,0.0,1.0
2018-11-02,19.747,19.93,19.69,19.93,32164,15.7510218163987,15.8969901656366,15.7055562649967,15.8969901656366,40323.8923419394,0.0,1.0
2018-11-05,19.773,19.88,19.7,19.766,9407,15.771760488968,15.8571081030033,15.7135326775234,15.7661770001993,11793.5224244691,0.0,1.0
2018-11-06,19.82,19.89,19.746,19.761,16067,15.8092496278433,15.86508451553,15.750224175146,15.762188793936,20143.1407243484,0.0,1.0
2018-11-07,20.08,20.16,19.913,19.97,20372,16.0166363535365,16.0804476537498,15.8834302643413,15.9288958157432,25540.3039046758,0.0,1.0
2018-11-08,19.93,20.06,19.89,20.06,27711,15.8969901656366,16.0006835284832,15.86508451553,16.0006835284832,34741.1820882814,0.0,1.0
2018-11-09,19.86,19.86,19.711,19.78,13519,15.84115527795,15.84115527795,15.7223067313027,15.7773439777367,16948.7221916017,0.0,1.0
2018-11-12,19.56,19.761,19.53,19.76,25180,15.6018629021501,15.762188793936,15.5779336645701,15.7613911526834,31568.076395039,0.0,1.0
2018-11-13,19.56,19.689,19.53,19.63,13389,15.6018629021501,15.7047586237441,15.5779336645701,15.6576977898367,16785.7416542168,0.0,1.0
2018-11-14,19.55,19.755,19.464,19.67,17191,15.5938864896235,15.75740294642,15.5252893418942,15.6896034399434,21552.2955245081,0.0,1.0
2018-11-15,19.66,19.681,19.37,19.55,15407,15.6816270274167,15.6983774937227,15.4503110641436,15.5938864896235,19315.701073009,0.0,1.0
2018-11-16,19.6,19.6,19.53,19.538,793153,15.6337685522568,15.6337685522568,15.5779336645701,15.5843147945915,994373.093604222,0.0,1.0
2018-11-19,19.43,19.62,19.31,19.62,55030,15.4981695393035,15.6497213773101,15.4024525889836,15.6497213773101,68990.915171525,0.0,1.0
2018-11-20,19.03,19.25,19.02,19.25,87502,15.1791130382371,15.3545941138236,15.1711366257104,15.3545941138236,109700.946017422,0.0,1.0
2018-11-21,19.29,19.37,19.25,19.25,40546,15.3864997639303,15.4503110641436,15.3545941138236,15.3545941138236,50832.3759139495,0.0,1.0
2018-11-23,19.22,19.2612,19.19,19.24,19758,15.3306648762436,15.3635276958535,15.3067356386636,15.3466177012969,24770.5342896418,0.0,1.0
2018-11-26,19.53,19.57,19.44,19.44,16423,15.5779336645701,15.6098393146768,15.5061459518302,15.5061459518302,20589.4566574951,0.0,1.0
2018-11-27,19.42,19.52,19.32,19.52,19131,15.4901931267769,15.5699572520435,15.4104290015102,15.5699572520435,23984.4666208693,0.0,1.0
2018-11-28,19.67,19.74,19.479,19.492,24950,15.6896034399434,15.74543832763,15.5372539606842,15.5476232969688,31279.7262135116,0.0,1.0
2018-11-29,19.65,19.73,19.525,19.56,51990,15.6736506148901,15.7374619151034,15.5739454583068,15.6018629021501,65179.6779895979,0.0,1.0
2018-11-30,19.64,19.64,19.49,19.53,30312,15.6656742023634,15.6656742023634,15.5460280144635,15.5779336645701,38002.0465324235,0.0,1.0
2018-12-03,19.82,19.92,19.76,19.84,51733,15.8092496278433,15.8890137531099,15.7613911526834,15.8252024528966,64857.4780041523,0.0,1.0
2018-12-04,19.28,19.784,19.28,19.77,43604,15.3785233514036,15.7805345427473,15.3785233514036,15.76936756521,54666.1796318221,0.0,1.0
2018-12-06,19.12,19.1381,18.7837,18.95,69641,15.250900750977,15.2653380576503,14.9826539977054,15.1153017380238,87308.673877161,0.0,1.0
2018-12-07,18.88,19.25,18.866,19.14,39884,15.0594668503371,15.3545941138236,15.0482998727998,15.2668535760303,50002.4288697275,0.0,1.0
2018-12-10,18.83,18.92,18.72,18.92,33172,15.0195847877038,15.0913725004438,14.9318442499105,15.0913725004438,41587.6183548942,0.0,1.0
2018-12-11,18.84,19.11,18.77,18.96,97026,15.0275612002305,15.2429243384503,14.9717263125439,15.1232781505504,121641.150925538,0.0,1.0
2018-12-12,19.08,19.31,19.08,19.21,100673,15.2189951008704,15.4024525889836,15.2189951008704,15.322688463717,126213.381847409,0.0,1.0
2018-12-13,19.14,19.254,19.103,19.18,101505,15.2668535760303,15.3577846788343,15.2373408496817,15.298759226137,127256.457286674,0.0,1.0
2018-12-14,18.932,19.02,18.864,19.0,129706,15.1009441954758,15.1711366257104,15.0467045902945,15.1551838006571,162611.950631252,0.0,1.0
2018-12-17,18.66,18.93,18.6379,18.91,94084,14.8839857747506,15.0993489129704,14.8663579030667,15.0833960879171,117952.775994871,0.0,1.0
2018-12-18,18.71,18.87,18.65,18.76,52068,14.9238678373839,15.0514904378105,14.8760093622239,14.9637499000172,65277.466312029,0.0,1.0
2018-12-19,18.53,18.9,18.461,18.74,1828368,14.780292411904,15.0754196753905,14.72525516547,14.9477970749639,2292218.45521226,0.0,1.0
2018-12-20,18.41,18.593,18.37,18.51,139424,14.684575461584,14.8305438108219,14.6526698114774,14.7643395868507,174795.372649004,0.0,1.0
2018-12-21,18.04,18.45,18.04,18.3,135323,14.3894481980976,14.7164811116907,14.3894481980976,14.5968349237908,169653.963542726,0.0,1.0
2018-12-24,17.88,18.13,17.871,18.01,80988,14.261825597671,14.4612359108375,14.254646826397,14.3655189605176,101534.367397991,0.0,1.0
2018-12-26,18.33,18.33,17.841,18.03,523009,14.6207641613707,14.6207641613707,14.230717588817,14.3814717855709,655694.522132367,0.0,1.0
2018-12-27,18.1,18.1,17.07,17.78,216322,14.68112167496,14.68112167496,13.8456766293683,14.4215659326403,266698.164260713,0.30567,1.0
2018-12-28,18.09,18.25,18.02,18.22,228557,14.6730105580125,14.8027884291724,14.6162327393801,14.7784550783299,281782.399982137,0.0,1.0
2018-12-31,18.17,18.22,18.0502,18.15,149028,14.7378994935924,14.7784550783299,14.6407283125615,14.7216772596974,183733.018479145,0.0,1.0
2019-01-02,18.72,18.72,17.9879,18.03,27064,15.1840109257045,15.1840109257045,14.5901960539786,14.6243438563275,33366.5513334378,0.0,1.0
2019-01-03,17.93,18.15,17.85,18.15,42680,14.5432326868526,14.7216772596974,14.4783437512727,14.7216772596974,52619.1402198911,0.0,1.0
2019-01-04,18.51,18.52,18.25,18.28,19809,15.0136774698072,15.0217885867546,14.8027884291724,14.8271217800148,24422.0372215515,0.0,1.0
2019-01-07,18.69,18.92,18.5,18.54,39427,15.159677574862,15.3462332646543,15.0055663528597,15.0380108206496,48608.5951604883,0.0,1.0
2019-01-08,18.69,19.3,18.65,18.74,71964,15.159677574862,15.654455708659,15.127233107072,15.2002331595995,88722.6758852913,0.0,1.0
2019-01-09,18.79,18.93,18.756,18.91,29566,15.2407887443369,15.3543443816018,15.2132109467154,15.3381221477068,36451.2066481091,0.0,1.0
2019-01-10,18.92,18.97,18.775,18.84,34853,15.3462332646543,15.3867888493918,15.2286220689157,15.2813443290744,42969.4211359855,0.0,1.0
2019-01-11,18.75,18.87,18.75,18.77,29423,15.208344276547,15.3056776799169,15.208344276547,15.2245665104419,36274.9054051042,0.0,1.0
2019-01-14,18.78,18.8,18.62,18.62,32665,15.2326776273894,15.2488998612844,15.1028997562296,15.1028997562296,40271.8888304297,0.0,1.0
2019-01-15,18.861,18.89,18.82,18.837,520654,15.2983776746641,15.3218999138118,15.2651220951794,15.2789109939901,641901.729898011,0.0,1.0
2019-01-16,19.0,19.06,18.92,18.958,76876,15.4111222002342,15.4597889019192,15.3462332646543,15.3770555090548,94778.5619387148,0.0,1.0
2019-01-17,19.03,19.03,18.842,18.842,11201,15.4354555510767,15.4354555510767,15.2829665524639,15.2829665524639,13809.4421181584,0.0,1.0
2019-01-18,19.28,19.31,19.182,19.182,21466,15.638233474764,15.6625668256065,15.5587445286786,15.5587445286786,26464.9124639217,0.0,1.0
2019-01-22,18.9,19.1,18.8518,19.1,28869,15.3300110307593,15.4922333697092,15.2909154470724,15.4922333697092,35591.8921979389,0.0,1.0
2019-01-23,19.02,19.1,18.94,19.08,4497,15.4273444341292,15.4922333697092,15.3624554985493,15.4760111358142,5544.24258596181,0.0,1.0
2019-01-24,19.02,19.06,18.96,19.038,32896,15.4273444341292,15.4597889019192,15.3786777324443,15.4419444446347,40556.6831460529,0.0,1.0
2019-01-25,19.236,19.27,19.19,19.246,52146,15.602544560195,15.6301223578165,15.5652334222366,15.6106556771425,64289.5427813131,0.0,1.0
2019-01-28,19.11,19.11,19.02,19.09,25155,15.5003444866567,15.5003444866567,15.4273444341292,15.4841222527617,31012.9913831151,0.0,1.0
2019-01-29,19.203,19.291,19.15,19.28,29266,15.5757778742683,15.6471557034063,15.5327889544466,15.638233474764,36081.3439005466,0.0,1.0
2019-01-30,19.38,19.47,19.26,19.39,64646,15.7193446442389,15.7923446967664,15.622011240869,15.7274557611864,79700.490596417,0.0,1.0
2019-01-31,19.43,19.43,19.309,19.309,9074,15.7599002289764,15.7599002289764,15.6617557139117,15.6617557139117,11187.1152379403,0.0,1.0
2019-02-01,19.374,19.38,19.31,19.34,34272,15.7144779740704,15.7193446442389,15.6625668256065,15.686900176449,42253.1202815395,0.0,1.0
2019-02-04,19.53,19.53,19.34,19.34,66558,15.8410113984513,15.8410113984513,15.686900176449,15.686900176449,82057.7491742152,0.0,1.0
2019-02-05,19.63,19.72,19.63,19.67,25538,15.9221225679262,15.9951226204536,15.9221225679262,15.9545670357162,31485.18282417,0.0,1.0
2019-02-06,19.55,19.697,19.47,19.651,53066,15.8572336323463,15.9764670514744,15.7923446967664,15.939155913516,65423.7885405045,0.0,1.0
2019-02-07,19.42,19.51,19.34,19.51,15247,15.7517891120289,15.8247891645563,15.686900176449,15.8247891645563,18797.6577069512,0.0,1.0
2019-02-08,19.245,19.27,19.13,19.27,11427,15.6098445654478,15.6301223578165,15.5165667205516,15.6301223578165,14088.0720546554,0.0,1.0
2019-02-11,19.292,19.32,19.286,19.32,3121,15.647966815101,15.670677942554,15.6431001449325,15.670677942554,3847.80545047516,0.0,1.0
2019-02-12,19.5,19.52,19.4,19.41,29095,15.8166780476088,15.8329002815038,15.7355668781339,15.7436779950814,35870.522134436,0.0,1.0
2019-02-13,19.59,19.64,19.526,19.53,528764,15.8896781001363,15.9302336848737,15.8377669516723,15.8410113984513,651900.352840448,0.0,1.0
2019-02-14,19.58,19.63,19.5,19.57,112355,15.8815669831888,15.9221225679262,15.8166780476088,15.8734558662413,138519.76334128,0.0,1.0
2019-02-15,19.76,19.81,19.69,19.69,40226,16.0275670882436,16.0681226729811,15.9707892696112,15.9707892696112,49593.6629448298,0.0,1.0
2019-02-19,19.87,19.88,19.75,19.76,72659,16.116789374666,16.1249004916135,16.0194559712961,16.0275670882436,89579.5245838112,0.0,1.0
2019-02-20,19.91,19.97,19.85,19.88,50113,16.149233842456,16.1979005441409,16.100567140771,16.1249004916135,61783.1062286643,0.0,1.0
2019-02-21,19.9,19.95,19.8501,19.95,16100,16.1411227255085,16.181678310246,16.1006482519405,16.181678310246,19849.3007858539,0.0,1.0
2019-02-22,19.93,19.9899,19.88,19.88,27645,16.165456076351,16.2140416668664,16.1249004916135,16.1249004916135,34082.8521878839,0.0,1.0
2019-02-25,20.02,20.1207,19.9525,19.97,22629,16.2384561288784,16.3201350765396,16.1837060894828,16.1979005441409,27898.747048639,0.0,1.0
2019-02-26,20.02,20.1,19.931,20.085,71826,16.2384561288784,16.3033450644583,16.1662671880457,16.2911783890371,88552.5390214125,0.0,1.0
2019-02-27,19.96,20.03,19.91,19.96,48276,16.1897894271934,16.2465672458259,16.149233842456,16.1897894271934,59518.3133377569,0.0,1.0
2019-02-28,19.95,19.98,19.86,19.98,18702,16.181678310246,16.2060116610884,16.1086782577185,16.2060116610884,23057.2436830459,0.0,1.0
2019-03-01,20.02,20.065,19.93,20.06,43177,16.2384561288784,16.2749561551421,16.165456076351,16.2709005966684,53231.8795050195,0.0,1.0
2019-03-04,19.99,20.13,19.91,20.07,20708,16.2141227780359,16.3276784153008,16.149233842456,16.2790117136159,25530.3925884139,0.0,1.0
2019-03-05,20.02,20.07,19.95,20.0,34338,16.2384561288784,16.2790117136159,16.181678310246,16.2222338949834,42334.4900860032,0.0,1.0
2019-03-06,19.95,20.05,19.95,20.02,2075063,16.181678310246,16.2627894797209,16.181678310246,16.2384561288784,2558295.00848424,0.0,1.0
2019-03-07,19.78,19.95,19.78,19.88,385474,16.0437893221386,16.181678310246,16.0437893221386,16.1249004916135,475241.575846351,0.0,1.0
2019-03-08,19.79,19.8,19.62,19.8,41971,16.0519004390861,16.0600115560336,15.9140114509787,16.0600115560336,51745.0312598182,0.0,1.0
2019-03-11,19.9,19.9,19.78,19.78,17251,16.1411227255085,16.1411227255085,16.0437893221386,16.0437893221386,21268.3408606687,0.0,1.0
2019-03-12,19.91,19.97,19.88,19.97,132170,16.149233842456,16.1979005441409,16.1249004916135,16.1979005441409,162949.197817783,0.0,1.0
2019-03-13,20.03,20.072,19.93,19.97,31853,16.2465672458259,16.2806339370054,16.165456076351,16.1979005441409,39270.7936603605,0.0,1.0
2019-03-14,20.1,20.1,20.01,20.05,13587,16.3033450644583,16.3033450644583,16.2303450119309,16.2627894797209,16751.0838371054,0.0,1.0
2019-03-15,20.2245,20.32,20.15,20.19,42780,16.4043284704546,16.4817896373031,16.3439006491958,16.3763451169858,52742.4278024118,0.0,1.0
2019-03-18,20.37,20.37,20.29,20.319,66579,16.5223452220406,16.5223452220406,16.4574562864607,16.4809785256084,82083.6395665445,0.0,1.0
2019-03-19,20.35,20.48,20.3256,20.48,34320,16.5061229881456,16.611567508463,16.4863318627937,16.611567508463,42312.2983211495,0.0,1.0
2019-03-20,20.32,20.373,20.246,20.35,38377,16.4817896373031,16.5247785571249,16.4217673718917,16.5061229881456,47314.0755440197,0.0,1.0
2019-03-21,20.31,20.35,20.18,20.18,40067,16.4736785203557,16.5061229881456,16.3682340000383,16.3682340000383,49397.6356886215,0.0,1.0
2019-03-22,19.92,20.11,19.92,20.097,7993,16.1573449594035,16.3114561814058,16.1573449594035,16.3009117293741,9854.37647089006,0.0,1.0
2019-03-25,19.74,19.792,19.66,19.79,23522,16.1439210608554,16.1864481072163,16.0784948356847,16.184812451587,28761.5554021668,0.16345,1.0
2019-03-26,19.91,19.981,19.84,19.91,144537,16.282951789343,16.3410175641819,16.2257038423187,16.282951789343,176732.800491582,0.0,1.0
2019-03-27,19.93,19.987,19.776,19.87,18983,16.2993083456357,16.3459245310697,16.1733628621822,16.2502386767577,23211.4873819969,0.0,1.0
2019-03-28,19.98,19.98,19.894,19.93,21053,16.3401997363673,16.3401997363673,16.2698665443089,16.2993083456357,25742.582513469,0.0,1.0
2019-03-29,20.011,20.04,19.95,19.99,24468,16.3655523986209,16.3892694052453,16.3156649019283,16.3483780145136,29918.2781047623,0.0,1.0
2019-04-01,20.28,20.28,20.13,20.25,28086,16.5855480807572,16.5855480807572,16.4628739085623,16.5610132463182,34342.1922041178,0.0,1.0
2019-04-02,20.26,20.26,20.17,20.2,8636,16.5691915244645,16.5691915244645,16.4955870211476,16.5201218555866,10559.6799784505,0.0,1.0
2019-04-03,20.385,20.45,20.32,20.39,21647,16.6714200012937,16.7245788092448,16.6182611933425,16.6755091403668,26468.896768587,0.0,1.0
2019-04-04,20.36,20.41,20.339,20.35,21703,16.6509743059278,16.6918656966595,16.6337999218205,16.6427960277815,26537.3708397767,0.0,1.0
2019-04-05,20.45,20.485,20.45,20.47,7587,16.7245788092448,16.753202782757,16.7245788092448,16.7409353655375,9277.01389491709,0.0,1.0
2019-04-08,20.39,20.5,20.38,20.38,10533,16.6755091403668,16.7654701999765,16.6673308622205,16.6673308622205,12879.2391399976,0.0,1.0
2019-04-09,20.33,20.38,20.33,20.367,7296,16.6264394714889,16.6673308622205,16.6264394714889,16.6566991006303,8921.19327498548,0.0,1.0
2019-04-10,20.39,20.45,20.31,20.31,12029,16.6755091403668,16.7245788092448,16.6100829151962,16.6100829151962,14708.4750417764,0.0,1.0
2019-04-11,20.4,20.42,20.33,20.42,8032,16.6836874185132,16.7000439748058,16.6264394714889,16.7000439748058,9821.13821061999,0.0,1.0
2019-04-12,20.43,20.54,20.39,20.54,1641564,16.7082222529522,16.7981833125618,16.6755091403668,16.7981833125618,2007224.46782597,0.0,1.0
2019-04-15,20.47,20.524,20.44,20.44,5019,16.7409353655375,16.7850980675277,16.7164005310985,16.7164005310985,6136.98863036626,0.0,1.0
2019-04-16,20.5267,20.65,20.5101,20.65,11595,16.7873062026272,16.8881443721714,16.7737302609043,16.8881443721714,14177.8009900571,0.0,1.0
2019-04-17,20.581,20.69,20.467,20.69,29761,16.8317142529617,16.9208574847567,16.7384818820936,16.9208574847567,36390.3005834491,0.0,1.0
2019-04-18,20.56,20.65,20.48,20.65,50624,16.8145398688544,16.8881443721714,16.7491136436838,16.8881443721714,61900.5603553821,0.0,1.0
2019-04-22,20.6,20.6,20.5,20.59,36491,16.8472529814398,16.8472529814398,16.7654701999765,16.8390747032934,44619.4166389111,0.0,1.0
2019-04-23,20.53,20.667,20.51,20.56,38280,16.7900050344155,16.9020474450202,16.7736484781228,16.8145398688544,46806.918663164,0.0,1.0
2019-04-24,20.51,20.515,20.44,20.51,14062,16.7736484781228,16.777737617196,16.7164005310985,16.7736484781228,17194.3283762125,0.0,1.0
2019-04-25,20.51,20.51,20.37,20.39,114169,16.7736484781228,16.7736484781228,16.6591525840742,16.6755091403668,139600.289886489,0.0,1.0
2019-04-26,20.53,20.55,20.42,20.53,76316,16.7900050344155,16.8063615907081,16.7000439748058,16.7900050344155,93315.4860161448,0.0,1.0
2019-04-29,20.71,20.71,20.59,20.616,10878,16.9372140410494,16.9372140410494,16.8390747032934,16.8603382264739,13301.0883285763,0.0,1.0
2019-04-30,20.63,20.65,20.485,20.65,24016,16.8717878158788,16.8881443721714,16.753202782757,16.8881443721714,29365.5945301606,0.0,1.0
2019-05-01,20.45,20.69,20.45,20.69,30106,16.7245788092448,16.9208574847567,16.7245788092448,16.9208574847567,36812.1497720277,0.0,1.0
2019-05-02,20.5,20.59,20.395,20.59,99542,16.7654701999765,16.8390747032934,16.67959827944,16.8390747032934,121715.107042024,0.0,1.0
2019-05-03,20.61,20.69,20.53,20.55,670004,16.8554312595861,16.9208574847567,16.7900050344155,16.8063615907081,819248.242737581,0.0,1.0
2019-05-06,20.47,20.52,20.21,20.21,30564,16.7409353655375,16.7818267562691,16.5283001337329,16.5283001337329,37372.1698542567,0.0,1.0
2019-05-07,20.15,20.28,20.06,20.28,36756,16.4792304648549,16.5855480807572,16.4056259615379,16.5855480807572,44943.4457257905,0.0,1.0
2019-05-08,20.15,20.18,20.03,20.06,28820,16.4792304648549,16.5037652992939,16.381091127099,16.4056259615379,35239.6916372098,0.0,1.0
2019-05-09,20.03,20.03,19.82,19.86,30231,16.381091127099,16.381091127099,16.209347286026,16.2420603986113,36964.9936809329,0.0,1.0
2019-05-10,20.113,20.15,19.88,19.978,18279,16.4489708357135,16.4792304648549,16.258416954904,16.338564080738,22350.6704870422,0.0,1.0
2019-05-13,19.65,19.76,19.611,19.76,19077,16.0703165575384,16.160277617148,16.0384212727677,16.160277617148,23326.4260014938,0.0,1.0
2019-05-14,19.88,19.96,19.81,19.82,33971,16.258416954904,16.3238431800746,16.2011690078797,16.209347286026,41538.0834353801,0.0,1.0
2019-05-15,19.99,20.01,19.74,19.83,13880,16.3483780145136,16.3647345708063,16.1439210608554,16.2175255641724,16971.7876448464,0.0,1.0
2019-05-16,20.05,20.189,19.99,19.99,52112,16.3974476833916,16.5111257496256,16.3483780145136,16.3483780145136,63720.0142469909,0.0,1.0
2019-05-17,20.017,20.113,20.017,20.046,488443,16.3704593655087,16.4489708357135,16.3704593655087,16.3941763721331,597244.299179517,0.0,1.0
2019-05-20,19.99,19.99,19.886,19.97,15828,16.3483780145136,16.3483780145136,16.2633239217918,16.332021458221,19353.7071212268,0.0,1.0
2019-05-21,20.11,20.12,19.99,20.12,10644,16.4465173522696,16.4546956304159,16.3483780145136,16.4546956304159,13014.9645311055,0.0,1.0
2019-05-22,20.06,20.11,19.97,20.02,36758,16.4056259615379,16.4465173522696,16.332021458221,16.3729128489526,44945.8912283331,0.0,1.0
2019-05-23,19.82,19.89,19.755,19.89,28647,16.209347286026,16.2665952330503,16.1561884780749,16.2665952330503,35028.1556672849,0.0,1.0
2019-05-24,20.0,20.086,19.934,20.04,197798,16.35655629266,16.4268894847184,16.3025796568942,16.3892694052453,241857.75594923,0.0,1.0
2019-05-28,19.864,20.05,19.864,20.03,70780,16.2453317098699,16.3974476833916,16.2453317098699,16.381091127099,86546.3349785462,0.0,1.0
2019-05-29,19.753,19.76,19.67,19.687,18051,16.1545528224456,16.160277617148,16.0866731138311,16.1005761866798,22071.883197199,0.0,1.0
2019-05-30,19.837,19.86,19.8,19.83,37426,16.2232503588748,16.2420603986113,16.1929907297334,16.2175255641724,45762.6890775229,0.0,1.0
2019-05-31,19.64,19.69,19.54,19.58,249191,16.0621382793921,16.1030296701237,15.9803554979288,16.0130686105141,304698.612032197,0.0,1.0
2019-06-03,19.708,19.778,19.658,19.77,20453,16.1177505707871,16.1749985178114,16.0768591800555,16.1684558952944,25008.9317507235,0.0,1.0
2019-06-04,19.9398,19.9398,19.826,19.84,14681,16.3073230582191,16.3073230582191,16.2142542529138,16.2257038423187,17951.2114131116,0.0,1.0
2019-06-05,19.916,20.07,19.86,20.07,48298,16.2878587562308,16.4138042396843,16.2420603986113,16.4138042396843,59056.4408984718,0.0,1.0
2019-06-06,19.959,20.04,19.88,20.0,28666,16.32302535226,16.3892694052453,16.258416954904,16.35655629266,35051.3879414384,0.0,1.0
2019-06-07,20.2109,20.25,20.0992,20.0992,21347,16.5290361787661,16.5610132463182,16.4376848118716,16.4376848118716,26102.0713872143,0.0,1.0
2019-06-10,20.22,20.34,20.11,20.32,38662,16.5364784118792,16.6346177496352,16.4465173522696,16.6182611933425,47274.0096487788,0.0,1.0
2019-06-11,20.35,20.45,20.33,20.42,30111,16.6427960277815,16.7245788092448,16.6264394714889,16.7000439748058,36818.2635283839,0.0,1.0
2019-06-12,20.255,20.36,20.223,20.28,30957,16.5651023853914,16.6509743059278,16.5389318953231,16.5855480807572,37852.711103855,0.0,1.0
2019-06-13,20.23,20.29,20.2,20.21,31110,16.5446566900256,16.5937263589035,16.5201218555866,16.5283001337329,38039.792048355,0.0,1.0
2019-06-14,20.14,20.22,20.11,20.22,351685,16.4710521867086,16.5364784118792,16.4465173522696,16.5364784118792,430023.280826929,0.0,1.0
2019-06-17,20.09,20.17,20.09,20.09,20378,16.4301607959769,16.4955870211476,16.4301607959769,16.4301607959769,24917.2254053804,0.0,1.0
2019-06-18,20.395,20.414,20.305,20.305,5493,16.67959827944,16.695137007918,16.605993776123,16.605993776123,6716.57273293523,0.0,1.0
2019-06-19,20.4649,20.4649,20.39,20.4099,27534,16.7367644436828,16.7367644436828,16.6755091403668,16.691783913878,33667.233502392,0.0,1.0
2019-06-20,20.6449,20.695,20.6067,20.695,12694,16.8839734503168,16.9249466238299,16.8527324277978,16.9249466238299,15521.6046371527,0.0,1.0
2019-06-21,20.53,20.614,20.51,20.51,21548,16.7900050344155,16.8587025708446,16.7736484781228,16.7736484781228,26347.844392734,0.0,1.0
2019-06-24,20.21,20.31,20.21,20.31,149381,16.7775904081893,16.8606066892788,16.7775904081893,16.8606066892788,179941.811460983,0.30482,1.0
2019-06-25,20.17,20.26,20.17,20.26,5674,16.7443838957535,16.8190985487341,16.7443838957535,16.8190985487341,6834.80387887093,0.0,1.0
2019-06-26,20.2,20.28,20.2,20.28,7888,16.7692887800804,16.835701804952,16.7692887800804,16.835701804952,9501.75061623788,0.0,1.0
2019-06-27,20.25,20.29,20.235,20.29,17831,16.8107969206251,16.8440034330609,16.7983444784617,16.8440034330609,21478.9192746118,0.0,1.0
2019-06-28,20.36,20.39,20.315,20.35,14712,16.9021148298236,16.9270197141504,16.8647575033333,16.8938132017146,17721.8249323139,0.0,1.0
2019-07-01,20.46,20.62,20.39,20.62,24093,16.9851311109131,17.1179571606563,16.9270197141504,17.1179571606563,29022.0179509406,0.0,1.0
2019-07-02,20.52,20.57,20.505,20.54,40163,17.0349408795668,17.0764490201115,17.0224884374034,17.0515441357847,48379.6665821454,0.0,1.0
2019-07-03,20.67,20.72,20.62,20.68,1599416,17.1594653012011,17.2009734417458,17.1179571606563,17.16776692931,1926629.30573285,0.0,1.0
2019-07-05,20.527,20.74,20.41,20.74,6520,17.0407520192431,17.2175766979637,16.9436229703683,17.2175766979637,7853.88108745829,0.0,1.0
2019-07-08,20.43,20.51,20.36,20.36,37829,16.9602262265862,17.0266392514578,16.9021148298236,16.9021148298236,45568.1698861136,0.0,1.0
2019-07-09,20.38,20.415,20.33,20.36,40082,16.9187180860415,16.9477737844228,16.8772099454967,16.9021148298236,48282.0953600466,0.0,1.0
2019-07-10,20.43,20.519,20.406,20.5,27427,16.9602262265862,17.0341107167559,16.9403023191248,17.0183376233489,33038.0976358465,0.0,1.0
2019-07-11,20.42,20.46,20.38,20.45,33391,16.9519245984773,16.9851311109131,16.9187180860415,16.9768294828041,40222.2305814908,0.0,1.0
2019-07-12,20.405,20.48,20.39,20.45,26546,16.9394721563139,17.001734367131,16.9270197141504,16.9768294828041,31976.8600226484,0.0,1.0
2019-07-15,20.46,20.49,20.44,20.46,28061,16.9851311109131,17.0100359952399,16.9685278546952,16.9851311109131,33801.8032507926,0.0,1.0
2019-07-16,20.43,20.48,20.39,20.48,30380,16.9602262265862,17.001734367131,16.9270197141504,17.001734367131,36595.2312019914,0.0,1.0
2019-07-17,20.31,20.465,20.31,20.465,10306,16.8606066892788,16.9892819249676,16.8606066892788,16.9892819249676,12414.4322833352,0.0,1.0
2019-07-18,20.37,20.372,20.27,20.3,16328,16.9104164579325,16.9120767835543,16.827400176843,16.8523050611699,19668.4310423343,0.0,1.0
2019-07-19,20.43,20.45,20.34,20.39,16761,16.9602262265862,16.9768294828041,16.8855115736057,16.9270197141504,20190.0154765167,0.0,1.0
2019-07-22,20.42,20.46,20.387,20.46,50208,16.9519245984773,16.9851311109131,16.9245292257178,16.9851311109131,60479.7027053844,0.0,1.0
2019-07-23,20.57,20.58,20.49,20.54,17504,17.0764490201115,17.0847506482205,17.0100359952399,17.0515441357847,21085.0206372501,0.0,1.0
2019-07-24,20.6,20.6,20.47,20.55,41400,17.1013539044384,17.1013539044384,16.993432739022,17.0598457638936,49869.7357393825,0.0,1.0
2019-07-25,20.39,20.49,20.379,20.49,27497,16.9270197141504,17.0100359952399,16.9178879232306,17.0100359952399,33122.4184450677,0.0,1.0
2019-07-26,20.44,20.53,20.43,20.43,15001,16.9685278546952,17.0432425076757,16.9602262265862,16.9602262265862,18069.9494160985,0.0,1.0
2019-07-29,20.49,20.54,20.46,20.54,243733,17.0100359952399,17.0515441357847,16.9851311109131,17.0515441357847,293596.625627221,0.0,1.0
2019-07-30,20.25,20.32,20.218,20.32,71548,16.8107969206251,16.8689083173878,16.7842317106765,16.8689083173878,86185.5036879552,0.0,1.0
2019-07-31,20.18,20.3,20.18,20.2,19930,16.7526855238625,16.8523050611699,16.7526855238625,16.7692887800804,24007.3389682582,0.0,1.0
2019-08-01,20.027,20.316,20.021,20.215,15541,16.6256706137955,16.8655876661442,16.6206896369302,16.7817412222438,18720.4242300904,0.0,1.0
2019-08-02,19.845,19.905,19.825,19.905,32070,16.4745809822126,16.5243907508663,16.4579777259947,16.5243907508663,38630.9764531884,0.0,1.0
2019-08-05,19.3,19.576,19.3,19.52,33281,16.0221422502748,16.2512671860819,16.0221422502748,16.2047780686717,40089.7264527147,0.0,1.0
2019-08-06,19.42,19.485,19.34,19.47,28573,16.1217617875822,16.1757223702904,16.0553487627106,16.163269928127,34418.5497410961,0.0,1.0
2019-08-07,19.52,19.525,19.36,19.36,13944,16.2047780686717,16.2089288827262,16.0719520189285,16.0719520189285,16796.7051968587,0.0,1.0
2019-08-08,19.67,19.755,19.53,19.59,129784,16.329302490306,16.3998663292321,16.2130796967807,16.2628894654344,156335.59862802,0.0,1.0
2019-08-09,19.602,19.629,19.53,19.629,9993,16.2728514191651,16.2952658150593,16.2130796967807,16.2952658150593,12037.3978078176,0.0,1.0
2019-08-12,19.395,19.48,19.38,19.47,9800,16.1010077173098,16.1715715562359,16.0885552751464,16.163269928127,11804.913290965,0.0,1.0
2019-08-13,19.64,19.72,19.28,19.28,49011,16.3043976059791,16.3708106308507,16.0055389940569,16.0055389940569,59037.8168677024,0.0,1.0
2019-08-14,19.14,19.281,19.14,19.278,122874,15.8893162005316,16.0063691568678,15.8893162005316,16.0038786684351,148011.930174901,0.0,1.0
2019-08-15,19.15,19.214,19.119,19.17,61968,15.8976178286406,15.9507482485378,15.8718827815028,15.9142210848585,74645.5986545421,0.0,1.0
2019-08-16,19.39,19.464,19.24,19.24,24468,16.0968569032554,16.1582889512616,15.9723324816211,15.9723324816211,29473.7365717683,0.0,1.0
2019-08-19,19.52,19.65,19.51,19.65,12492,16.2047780686717,16.3126992340881,16.1964764405628,16.3126992340881,15047.6506970137,0.0,1.0
2019-08-20,19.451,19.6,19.451,19.6,13173,16.14749683472,16.2711910935433,16.14749683472,16.2711910935433,15867.9717124368,0.0,1.0
2019-08-21,19.638,19.67,19.53,19.662,15417,16.3027372803573,16.329302490306,16.2130796967807,16.3226611878188,18571.0559394701,0.0,1.0
2019-08-22,19.53,19.53,19.495,19.5,11061,16.2130796967807,16.2130796967807,16.1840239983994,16.1881748124538,13323.892439935,0.0,1.0
2019-08-23,19.276,19.568,19.276,19.5,1425713,16.0022183428133,16.2446258835947,16.0022183428133,16.1881748124538,1717389.62681648,0.0,1.0
2019-08-26,19.43,19.49,19.41,19.48,12297,16.1300634156912,16.1798731843449,16.1134601594733,16.1715715562359,14812.7570141832,0.0,1.0
2019-08-27,19.47,19.514,19.427,19.51,17905,16.163269928127,16.1997970918064,16.1275729272585,16.1964764405628,21568.0584157885,0.0,1.0
2019-08-28,19.41,19.459,19.41,19.45,6872,16.1134601594733,16.1541381372071,16.1134601594733,16.1466666719091,8277.89429954193,0.0,1.0
2019-08-29,19.62,19.7,19.61,19.65,14761,16.2877943497612,16.3542073746328,16.2794927216523,16.3126992340881,17780.8494987688,0.0,1.0
2019-08-30,19.71,19.762,19.65,19.72,15342,16.3625090027418,16.4056774689083,16.3126992340881,16.3708106308507,18480.7122153045,0.0,1.0
2019-09-03,19.7,19.775,19.522,19.73,26300,16.3542073746328,16.41646958545,16.2064383942935,16.3791122589597,31680.5326073856,0.0,1.0
2019-09-04,19.95,19.97,19.86,19.93,17602,16.5617480773566,16.5783513335745,16.4870334243761,16.5451448211387,21203.0697701597,0.0,1.0
2019-09-05,20.04,20.152,20.01,20.12,1895764,16.6364627303372,16.7294409651574,16.6115578460103,16.7028757552088,2283605.06531967,0.0,1.0
2019-09-06,20.11,20.21,20.085,20.19,20069,16.6945741270998,16.7775904081893,16.6738200568274,16.7609871519714,24174.7760037118,0.0,1.0
2019-09-09,20.17,20.24,20.12,20.165,22677,16.7443838957535,16.8024952925162,16.7028757552088,16.740233081699,27316.3284386951,0.0,1.0
2019-09-10,20.215,20.246,20.16,20.176,12477,16.7817412222438,16.8074762693815,16.7360822676446,16.7493648726189,15029.5819521806,0.0,1.0
2019-09-11,20.38,20.38,20.297,20.31,80910,16.9187180860415,16.9187180860415,16.8498145727372,16.8606066892788,97462.8096297931,0.0,1.0
2019-09-12,20.48,20.49,20.32,20.44,31470,17.001734367131,17.0100359952399,16.8689083173878,16.9685278546952,37908.2266598639,0.0,1.0
2019-09-13,20.58,20.63,20.51,20.51,22227,17.0847506482205,17.1262587887653,17.0266392514578,17.0266392514578,26774.2660937018,0.0,1.0
2019-09-16,20.447,20.54,20.435,20.54,11387,16.9743389943715,17.0515441357847,16.9643770406407,17.0515441357847,13716.5864943079,0.0,1.0
2019-09-17,20.515,20.515,20.4,20.4,6473,17.0307900655123,17.0307900655123,16.9353213422594,16.9353213422594,7797.26568698124,0.0,1.0
2019-09-18,20.49,20.515,20.422,20.44,9648,17.0100359952399,17.0307900655123,16.9535849240991,16.9685278546952,11621.8166766561,0.0,1.0
2019-09-19,20.56,20.66,20.53,20.58,26878,17.0681473920026,17.1511636730921,17.0432425076757,17.0847506482205,32376.7815749546,0.0,1.0
2019-09-20,20.46,20.634,20.46,20.53,13878,16.9851311109131,17.1295794400088,16.9851311109131,17.0432425076757,16717.202719593,0.0,1.0
2019-09-23,20.43,20.49,20.43,20.45,14090,16.9602262265862,17.0100359952399,16.9602262265862,16.9768294828041,16972.5743132343,0.0,1.0
2019-09-24,20.278,20.41,20.226,20.375,76831,16.9433490166407,17.0536420470282,16.8999002470942,17.0243976829103,91952.2472487494,0.13167,1.0
2019-09-25,20.28,20.295,20.18,20.18,42248,16.9450201231618,16.9575534220694,16.8614647971107,16.8614647971107,50562.9048400404,0.0,1.0
2019-09-26,20.36,20.36,20.3,20.36,19364,17.0118643840026,17.0118643840026,16.961731188372,17.0118643840026,23175.0636556179,0.0,1.0
2019-09-27,20.22,20.37,20.22,20.32,50981,16.8948869275311,17.0202199166077,16.8948869275311,16.9784422535822,61014.6622715893,0.0,1.0
2019-09-30,20.34,20.37,20.24,20.24,35848,16.9951533187924,17.0202199166077,16.9115979927413,16.9115979927413,42903.3093331229,0.0,1.0
2019-10-01,20.14,20.343,20.14,20.34,108629,16.8280426666902,16.9976599785739,16.8280426666902,16.9951533187924,130008.468800151,0.0,1.0
2019-10-02,19.71,19.93,19.71,19.93,13784,16.4687547646705,16.6525764819829,16.4687547646705,16.6525764819829,16496.853823024,0.0,1.0
2019-10-03,19.81,19.9,19.64,19.71,28205,16.5523100907216,16.6275098841676,16.4102660364348,16.4687547646705,33756.076761346,0.0,1.0
2019-10-04,19.97,19.972,19.89,19.906,6777,16.6859986124034,16.6876697189244,16.6191543515625,16.6325232037307,8110.79355474707,0.0,1.0
2019-10-07,20.05,20.17,19.985,19.999,29123,16.7528428732442,16.8531092645056,16.698531911311,16.7102296569582,34854.7499918695,0.0,1.0
2019-10-08,19.92,19.98,19.86,19.92,16528,16.6442209493778,16.6943541450085,16.5940877537472,16.6442209493778,19780.905396615,0.0,1.0
2019-10-09,20.005,20.06,19.965,19.97,1511766,16.7152429765213,16.7611984058494,16.6818208461008,16.6859986124034,1809299.38454858,0.0,1.0
2019-10-10,20.07,20.14,19.94,19.94,15942,16.7695539384545,16.8280426666902,16.660932014588,16.660932014588,19079.5736830128,0.0,1.0
2019-10-11,20.394,20.49,20.375,20.44,13855,17.04027319486,17.1204863078691,17.0243976829103,17.0787086448435,16581.8274606789,0.0,1.0
2019-10-14,20.32,20.39,20.296,20.362,12308,16.9784422535822,17.036930981818,16.9583889753299,17.0135354905237,14730.3596092411,0.0,1.0
2019-10-15,20.585,20.65,20.4,20.4,15737,17.1998638676176,17.2541748295508,17.0452865144231,17.0452865144231,18834.2272644319,0.0,1.0
2019-10-16,20.58,20.601,20.51,20.563,25679,17.195686101315,17.2132327197858,17.1371973730793,17.1814816958864,30732.9301597094,0.0,1.0
2019-10-17,20.608,20.67,20.55,20.6,17229,17.2190815926093,17.270885894761,17.1706195034997,17.2123971665253,20619.8704669821,0.0,1.0
2019-10-18,20.55,20.6,20.479,20.6,9693,17.1706195034997,17.2123971665253,17.1112952220034,17.2123971665253,11600.6967575865,0.0,1.0
2019-10-21,20.675,20.71,20.59,20.71,20119,17.2750636610636,17.3043080251815,17.2040416339202,17.3043080251815,24078.6565630746,0.0,1.0
2019-10-22,20.665,20.714,20.621,20.67,13650,17.2667081284585,17.3076502382235,17.229943784996,17.270885894761,16336.4810420979,0.0,1.0
2019-10-23,20.76,20.769,20.67,20.68,28912,17.346085688207,17.3536056675516,17.270885894761,17.2792414273661,34602.2227025008,0.0,1.0
2019-10-24,20.815,20.819,20.76,20.795,26572,17.3920411175351,17.3953833305772,17.346085688207,17.3753300523249,31801.683095284,0.0,1.0
2019-10-25,20.81,20.93,20.78,20.79,23758,17.3878633512326,17.4881297424939,17.3627967534172,17.3711522860223,28433.854695836,0.0,1.0
2019-10-28,20.907,20.944,20.85,20.85,6669,17.4689120175021,17.499827488141,17.421285481653,17.421285481653,7981.53788056785,0.0,1.0
2019-10-29,20.913,20.97,20.83,20.91,54425,17.4739253370652,17.5215518729143,17.4045744164428,17.4714186772837,65136.4821037494,0.0,1.0
2019-10-30,20.92,20.95,20.79,20.86,20448,17.4797742098888,17.5048408077041,17.3711522860223,17.4296410142581,24472.407644602,0.0,1.0
2019-10-31,20.87,20.93,20.79,20.93,13299,17.4379965468632,17.4881297424939,17.3711522860223,17.4881297424939,15916.4001010154,0.0,1.0
2019-11-01,21.03,21.15,20.927,20.927,71332,17.571685068545,17.6719514598063,17.4856230827123,17.4856230827123,85370.9791717895,0.0,1.0
2019-11-04,21.185,21.32,21.177,21.19,18587,17.7011958239242,17.8139955140931,17.6945113978401,17.7053735902267,22245.1408886061,0.0,1.0
2019-11-05,21.258,21.262,21.21,21.22,25051,17.7621912119415,17.7655334249835,17.7220846554369,17.730440188042,29981.332350593,0.0,1.0
2019-11-06,21.258,21.27,21.2,21.238,23643,17.7621912119415,17.7722178510676,17.7137291228318,17.7454801467312,28296.2213390711,0.0,1.0
2019-11-07,21.34,21.42,21.33,21.42,49735,17.8307065793034,17.8975508401442,17.8223510466982,17.8975508401442,59523.4347713361,0.0,1.0
2019-11-08,21.332,21.35,21.255,21.3,18427,17.8240221532193,17.8390621119085,17.7596845521599,17.7972844488829,22053.6510009332,0.0,1.0
2019-11-11,21.254,21.28,21.21,21.24,78526,17.7588489988994,17.7805733836727,17.7220846554369,17.7471512532523,93980.8432462845,0.0,1.0
2019-11-12,21.29,21.335,21.26,21.286,208856,17.7889289162778,17.8265288130008,17.7638623184625,17.7855867032358,249961.324873876,0.0,1.0
2019-11-13,21.17,21.25,21.09,21.09,26088,17.6886625250165,17.7555067858574,17.6218182641756,17.6218182641756,31222.4261850733,0.0,1.0
2019-11-14,21.16,21.214,21.06,21.06,55474,17.6803069924114,17.725426868479,17.5967516663603,17.5967516663603,66391.9376798051,0.0,1.0
2019-11-15,21.318,21.367,21.17,21.19,81982,17.8123244075721,17.8532665173371,17.6886625250165,17.7053735902267,98117.02482002,0.0,1.0
2019-11-18,21.32,21.39,21.2,21.2,58025,17.8139955140931,17.8724842423289,17.7137291228318,17.7137291228318,69445.0045763908,0.0,1.0
2019-11-19,21.279,21.38,21.227,21.363,30300,17.7797378304122,17.8641287097238,17.7362890608656,17.8499243042951,36263.3974780635,0.0,1.0
2019-11-20,21.192,21.27,21.022,21.25,39974,17.7070446967477,17.7722178510676,17.5650006424609,17.7555067858574,47841.3548114889,0.0,1.0
2019-11-21,21.15,21.22,21.027,21.086,119049,17.6719514598063,17.730440188042,17.5691784087634,17.6184760511336,142479.247734851,0.0,1.0
2019-11-22,21.2,21.29,21.11,21.22,58287,17.7137291228318,17.7889289162778,17.6385293293858,17.730440188042,69758.5692674552,0.0,1.0
2019-11-25,21.4,21.4,21.281,21.34,53373,17.880839774934,17.880839774934,17.7814089369332,17.8307065793034,63877.4360922999,0.0,1.0
2019-11-26,21.36,21.42,21.33,21.42,71071,17.8474176445136,17.8975508401442,17.8223510466982,17.8975508401442,85058.6112925231,0.0,1.0
2019-11-27,21.46,21.51,21.41,21.41,444036,17.9309729705647,17.9727506335902,17.8891953075391,17.8891953075391,531427.523517141,0.0,1.0
2019-11-29,21.27,21.38,21.247,21.38,13228,17.7722178510676,17.8641287097238,17.7530001260758,17.8641287097238,15831.4264633605,0.0,1.0
2019-12-02,21.156,21.37,21.07,21.37,96614,17.6769647793693,17.8557731771187,17.6051071989654,17.8557731771187,115628.775047711,0.0,1.0
2019-12-03,21.065,21.085,20.89,21.003,177227,17.6009294326628,17.6176404978731,17.4547076120734,17.5491251305112,212107.364516329,0.0,1.0
2019-12-04,21.252,21.29,21.15,21.19,75354,17.7571778923784,17.7889289162778,17.6719514598063,17.7053735902267,90184.5562231682,0.0,1.0
2019-12-05,21.205,21.29,21.13,21.29,359818,17.7179068891344,17.7889289162778,17.6552403945961,17.7889289162778,430634.427516893,0.0,1.0
2019-12-06,21.352,21.437,21.31,21.43,81911,17.8407332184295,17.9117552455729,17.805639981488,17.9059063727493,98032.051182365,0.0,1.0
2019-12-09,21.3,21.37,21.3,21.36,24762,17.7972844488829,17.8557731771187,17.7972844488829,17.8474176445136,29635.4537409838,0.0,1.0
2019-12-10,21.3,21.343,21.231,21.3,213836,17.7972844488829,17.8332132390849,17.7396312739077,17.7972844488829,255921.447627696,0.0,1.0
2019-12-11,21.37,21.392,21.26,21.26,21433,17.8557731771187,17.8741553488499,17.7638623184625,17.7638623184625,25651.2672655886,0.0,1.0
2019-12-12,21.59,21.605,21.33,21.39,38123,18.0395948944311,18.0521281933387,17.8223510466982,17.8724842423289,45626.0561734724,0.0,1.0
2019-12-13,21.69,21.79,21.585,21.68,35514,18.1231502204822,18.2067055465333,18.0354171281285,18.1147946878771,42503.5741926055,0.0,1.0
2019-12-16,21.9,21.96,21.82,21.82,182785,18.2986164051895,18.3487496008201,18.2317721443486,18.2317721443486,218759.244489367,0.0,1.0
2019-12-17,21.86,21.92,21.84,21.88,87061,18.265194274769,18.3153274703997,18.2484832095588,18.2819053399793,104195.631941838,0.0,1.0
2019-12-18,21.83,21.882,21.755,21.86,162776,18.2401276769537,18.2835764465003,18.1774611824154,18.265194274769,194812.237224068,0.0,1.0
2019-12-19,21.82,21.85,21.785,21.81,193346,18.2317721443486,18.2568387421639,18.2025277802307,18.2234166117435,231398.77388758,0.0,1.0
2019-12-20,21.87,21.99,21.83,21.99,98479,18.2735498073741,18.3738161986355,18.2401276769537,18.3738161986355,117860.829050899,0.0,1.0
2019-12-23,21.92,21.96,21.82,21.91,137361,18.3153274703997,18.3487496008201,18.2317721443486,18.3069719377946,164395.265379019,0.0,1.0
2019-12-24,21.821,21.955,21.802,21.858,69796,18.2326076976091,18.3445718345176,18.2167321856594,18.263523168248,83532.6762501295,0.0,1.0
2019-12-26,21.99,22.05,21.875,21.94,54099,18.3738161986355,18.4239493942661,18.2777275736767,18.3320385356099,64746.3214576157,0.0,1.0
2019-12-27,22.0,22.07,21.96,21.971,191996,18.3821717312406,18.4406604594763,18.3487496008201,18.3579406866858,229783.077960339,0.0,1.0
2019-12-30,21.72,21.91,21.7,21.9,138432,18.225923271525,18.3853581436056,18.2091406534113,18.3769668345487,164970.684623563,0.093,1.0
2019-12-31,21.722,21.73,21.637,21.72,79740,18.2276015333364,18.2343145805819,18.156275406353,18.225923271525,95026.8896778408,0.0,1.0
2020-01-02,21.971,21.981,21.88,21.97,19366,18.4365451288525,18.4449364379094,18.360184216435,18.4357059979468,23078.6398984332,0.0,1.0
2020-01-03,21.73,21.88,21.63,21.74,154929,18.2343145805819,18.360184216435,18.1504014900132,18.2427058896388,184630.310896642,0.0,1.0
2020-01-06,21.785,21.81,21.596,21.68,58186,18.2804667803947,18.3014450530369,18.1218710392198,18.1923580352975,69340.7901027695,0.0,1.0
2020-01-07,21.745,21.87,21.65,21.74,59334,18.2469015441672,18.3517929073781,18.1671841081269,18.2427058896388,70708.8722365815,0.0,1.0
2020-01-08,21.91,21.96,21.74,21.74,870351,18.3853581436056,18.4273146888899,18.2427058896388,18.2427058896388,1037205.27286178,0.0,1.0
2020-01-09,21.97,21.98,21.89,21.95,43076,18.4357059979468,18.4440973070037,18.3685755254918,18.4189233798331,51334.0644565171,0.0,1.0
2020-01-10,21.85,22.001,21.85,21.96,146079,18.3350102892644,18.4617190560231,18.3350102892644,18.4273146888899,174083.684690861,0.0,1.0
2020-01-13,21.92,22.02,21.79,21.9,47694,18.3937494526625,18.4776625432312,18.2846624349231,18.3769668345487,56837.3774303352,0.0,1.0
2020-01-14,22.005,22.07,21.86,21.86,72938,18.4650755796459,18.5196190885155,18.3434015983212,18.3434015983212,86920.8838640875,0.0,1.0
2020-01-15,21.9,22.07,21.9,22.01,160541,18.3769668345487,18.5196190885155,18.3769668345487,18.4692712341743,191318.1827912,0.0,1.0
2020-01-16,22.064,22.113,21.98,22.08,39455,18.5145843030814,18.5557017174601,18.4440973070037,18.5280103975724,47018.8855309658,0.0,1.0
2020-01-17,22.18,22.26,22.11,22.19,63389,18.6119234881411,18.6790539605961,18.553184324743,18.620314797198,75541.2529444276,0.0,1.0
2020-01-21,21.96,22.115,21.96,22.1,63265,18.4273146888899,18.5573799792715,18.4273146888899,18.5447930156861,75393.4810066292,0.0,1.0
2020-01-22,21.99,22.13,21.99,22.03,41760,18.4524886160606,18.5699669428568,18.4524886160606,18.486053852288,49765.7751811716,0.0,1.0
2020-01-23,22.0,22.05,21.807,21.97,73281,18.4608799251174,18.5028364704018,18.2989276603198,18.4357059979468,87329.6401113853,0.0,1.0
2020-01-24,21.97,22.13,21.97,22.13,174924,18.4357059979468,18.5699669428568,18.4357059979468,18.5699669428568,208458.53586665,0.0,1.0
2020-01-27,21.52,21.595,21.384,21.54,66370,18.0580970903876,18.1210319083141,17.9439752872141,18.0748797085013,79093.7379974704,0.0,1.0
2020-01-28,21.71,21.73,21.45,21.5,53841,18.2175319624682,18.2343145805819,17.9993579269895,18.0413144722739,64162.813733943,0.0,1.0
2020-01-29,21.73,21.795,21.63,21.74,171298,18.2343145805819,18.2888580894516,18.1504014900132,18.2427058896388,204137.398395219,0.0,1.0
2020-01-30,21.61,21.65,21.43,21.52,51463,18.1336188718994,18.1671841081269,17.9825753088758,18.0580970903876,61328.9293139043,0.0,1.0
2020-01-31,21.16,21.43,21.16,21.43,66415,17.7560099643402,17.9825753088758,17.7560099643402,17.9825753088758,79147.3649103813,0.0,1.0
2020-02-03,21.247,21.45,21.22,21.23,141963,17.829014353135,17.9993579269895,17.8063578186814,17.8147491277383,169178.609723292,0.0,1.0
2020-02-04,21.65,21.7,21.553,21.57,51881,18.1671841081269,18.2091406534113,18.0857884102753,18.100053635672,61827.0637493863,0.0,1.0
2020-02-05,21.9,21.9203,21.83,21.84,17500,18.3769668345487,18.3940011919342,18.3182276711506,18.3266189802075,20854.910576401,0.0,1.0
2020-02-06,21.98,22.04,21.93,21.93,50913,18.4440973070037,18.4944451613449,18.4021407617193,18.4021407617193,60673.4892672173,0.0,1.0
2020-02-07,21.87,21.9,21.81,21.9,33711,18.3517929073781,18.3769668345487,18.3014450530369,18.3769668345487,40173.7080252031,0.0,1.0
2020-02-10,21.87,21.92,21.763,21.81,82315,18.3517929073781,18.3937494526625,18.2620059004696,18.3014450530369,98095.5408055112,0.0,1.0
2020-02-11,21.98,22.124,21.955,22.04,63002,18.4440973070037,18.5649321574226,18.4231190343615,18.4944451613449,75080.0614933951,0.0,1.0
2020-02-12,22.07,22.1,22.0,22.03,77121,18.5196190885155,18.5447930156861,18.4608799251174,18.486053852288,91905.8033464356,0.0,1.0
2020-02-13,21.9,22.03,21.84,21.85,44228,18.3769668345487,18.486053852288,18.3266189802075,18.3350102892644,52706.9134270322,0.0,1.0
2020-02-14,21.914,21.97,21.84,21.9,150027,18.3887146672283,18.4357059979468,18.3266189802075,18.3769668345487,178788.552516898,0.0,1.0
2020-02-18,21.75,21.923,21.73,21.76,85321,18.2510971986956,18.3962668453795,18.2343145805819,18.2594885077525,101677.818587949,0.0,1.0
2020-02-19,21.91,21.99,21.89,21.94,55328,18.3853581436056,18.4524886160606,18.3685755254918,18.4105320707762,65934.8852783493,0.0,1.0
2020-02-20,21.81,21.93,21.71,21.89,221367,18.3014450530369,18.4021407617193,18.2175319624682,18.3685755254918,263805.085118066,0.0,1.0
2020-02-21,21.603,21.76,21.54,21.76,160507,18.1277449555596,18.2594885077525,18.0748797085013,18.2594885077525,191277.664679223,0.0,1.0
2020-02-24,20.79,20.99,20.613,20.95,175054,17.445531529236,17.6133577103734,17.2970053589293,17.5797924741459,208613.458059502,0.0,1.0
2020-02-25,20.38,20.843,20.28,20.81,100147,17.1014878579042,17.4900054672374,17.0175747673355,17.4623141473497,119346.098828276,0.0,1.0
2020-02-26,20.45,20.721,20.35,20.56,79958,17.1602270213023,17.3876314967436,17.0763139307336,17.2525314209279,95286.6822781642,0.0,1.0
2020-02-27,19.79,20.405,19.73,20.25,377838,16.6064006235488,17.1224661305464,16.5560527692076,16.9924008401649,450273.011563783,0.0,1.0
2020-02-28,19.59,19.64,19.209,19.4,252993,16.4385744424114,16.4805309876957,16.1188655673446,16.2791395703308,301494.079511738,0.0,1.0
2020-03-02,19.8,19.82,19.38,19.52,137488,16.6147919326057,16.6315745507194,16.2623569522171,16.3798352790133,163845.711161612,0.0,1.0
2020-03-03,19.6,20.02,19.41,19.91,312864,16.4469657514683,16.7994007318569,16.2875308793877,16.7070963322313,372842.89957572,0.0,1.0
2020-03-04,20.24,20.27,19.835,19.96,75172,16.984009531108,17.0091834582786,16.6441615143047,16.7490528775156,89583.1621628124,0.0,1.0
2020-03-05,19.66,19.902,19.63,19.8,56739,16.4973136058095,16.7003832849858,16.4721396786389,16.6147919326057,67616.3869253951,0.0,1.0
2020-03-06,19.331,19.408,19.14,19.26,57174,16.2212395378384,16.2858526175763,16.0609655348522,16.1616612435346,68134.7804168657,0.0,1.0
2020-03-09,17.702,18.272,17.56,17.86,349525,14.854295292474,15.3325999087157,14.7351387038665,14.9868779755726,416532.149669518,0.0,1.0
2020-03-10,18.53,18.55,17.9,18.39,118762,15.549095682383,15.5658783004967,15.0204432118001,15.4316173555868,141529.765135688,0.0,1.0
2020-03-11,17.72,18.02,17.46,18.02,105786,14.8693996487764,15.1211389204825,14.6512256132977,15.1211389204825,126066.14687058,0.0,1.0
2020-03-12,15.72,16.25,15.64,16.15,267853,13.1911378374021,13.6358772174163,13.1240073649471,13.5519641268476,319202.877864042,0.0,1.0
2020-03-13,16.88,16.88,15.89,16.76,551232,14.1645296879992,14.1645296879992,13.3337900913689,14.0638339793167,656908.232391466,0.0,1.0
2020-03-16,14.99,15.57,14.67,14.67,123404,12.5785722762505,13.065268201549,12.3100503864306,12.3100503864306,147061.679129725,0.0,1.0
2020-03-17,15.73,15.889,15.0,15.25,177569,13.199529146459,13.3329509604632,12.5869635853073,12.7967463117291,211610.606636625,0.0,1.0
2020-03-18,15.08,15.34,14.76,14.99,205011,12.6540940577623,12.872268093241,12.3855721679424,12.5785722762505,244313.489838774,0.0,1.0
2020-03-19,15.455,15.83,14.915,14.915,80779,12.968768147395,13.2834422370277,12.5156374583239,12.5156374583239,96265.0755114911,0.0,1.0
2020-03-20,15.49,15.97,15.44,15.67,65336,12.998137729094,13.4009205638239,12.9561811838097,13.1491812921177,77861.5107096994,0.0,1.0
2020-03-23,15.15,15.43,14.91,15.32,82398,12.7128332211604,12.9477898747528,12.5114418037955,12.8554854751272,98194.4526671023,0.0,1.0
2020-03-24,16.13,16.393,15.9,16.05,95141,13.5351815087338,13.7558729369295,13.3421814004258,13.4680510362789,113380.40269425,0.0,1.0
2020-03-25,16.71,17.09,16.056,16.3,193216,14.0966523890382,14.4172225810091,13.5449342165408,13.7507740240169,229035.892415893,0.08911,1.0
2020-03-26,17.304,17.371,16.788,16.86,120870,14.5977542154348,14.6542758019139,14.162453638969,14.2231932542898,143277.825419785,0.0,1.0
2020-03-27,16.603,16.849,16.31,16.565,171173,14.0063865718253,14.2139135908381,13.7592100817003,13.9743295526282,202906.388769594,0.0,1.0
2020-03-30,17.04,17.06,16.689,16.689,39568,14.3750422925919,14.3919144079588,14.0789366679029,14.0789366679029,46903.4251361796,0.0,1.0
2020-03-31,16.8,16.94,16.56,16.905,254939,14.1725769081892,14.2906817157574,13.9701115237865,14.2611555138654,302201.584633858,0.0,1.0
2020-04-01,16.16,16.425,16.13,16.28,54207,13.6326692164486,13.85622474506,13.6073610433983,13.73390190865,64256.3173866988,0.0,1.0
2020-04-02,16.57,16.57,16.227,16.355,29787,13.9785475814699,13.9785475814699,13.6891908029277,13.7971723412758,35309.1468998025,0.0,1.0
2020-04-03,16.191,16.409,16.01,16.409,75855,13.6588209952673,13.8427270527664,13.5061283511969,13.8427270527664,89917.5928453527,0.0,1.0
2020-04-06,17.083,17.09,16.72,16.72,105946,14.4113173406307,14.4172225810091,14.1050884467216,14.1050884467216,125587.09764147,0.0,1.0
2020-04-07,17.056,17.68,17.03,17.68,64784,14.3885399848854,14.9149499843324,14.3666062349084,14.9149499843324,76794.1643252695,0.0,1.0
2020-04-08,17.255,17.317,16.99,17.09,113656,14.556417532786,14.6087210904233,14.3328620041746,14.4172225810091,134726.4377092,0.0,1.0
2020-04-09,17.51,17.59,17.341,17.47,302957,14.7715370037138,14.8390254651814,14.6289676288636,14.7377927729801,359121.536822221,0.0,1.0
2020-04-13,17.29,17.4,17.17,17.4,97920,14.585943734678,14.6787403691959,14.4847110424767,14.6787403691959,116073.175023623,0.0,1.0
2020-04-14,17.63,17.735,17.52,17.735,48954,14.8727696959152,14.9613483015914,14.7799730613973,14.9613483015914,58029.4751849105,0.0,1.0
2020-04-15,17.149,17.25,17.07,17.16,68744,14.4669953213414,14.5521995039442,14.4003504656422,14.4762749847932,81488.3000799016,0.0,1.0
2020-04-16,17.18,17.247,17.05,17.2,38385,14.4931471001601,14.5496686866392,14.3834783502753,14.510019215527,45501.1113488743,0.0,1.0
2020-04-17,17.58,17.69,17.41,17.51,84577,14.830589407498,14.9233860420159,14.6871764268794,14.7715370037138,100256.545383711,0.0,1.0
2020-04-20,17.41,17.655,17.4,17.476,27811,14.6871764268794,14.8938598401238,14.6787403691959,14.7428544075901,32966.8205737538,0.0,1.0
2020-04-21,17.11,17.24,17.0,17.11,80945,14.434094696376,14.5437634462608,14.3412980618581,14.434094696376,95951.216832998,0.0,1.0
2020-04-22,17.38,17.435,17.29,17.29,31073,14.661868253829,14.708266571088,14.585943734678,14.585943734678,36833.5556322411,0.0,1.0
2020-04-23,17.37,17.65,17.25,17.54,35209,14.6534321961456,14.8896418112821,14.5521995039442,14.7968451767642,41736.3196426342,0.0,1.0
2020-04-24,17.52,17.55,17.35,17.37,85543,14.7799730613973,14.8052812344476,14.6365600807787,14.6534321961456,101401.630014765,0.0,1.0
2020-04-27,17.7,17.71,17.54,17.6,52397,14.9318220996993,14.9402581573828,14.7968451767642,14.8474615228648,62110.7654382433,0.0,1.0
2020-04-28,17.855,17.97,17.75,17.95,36859,15.0625809937927,15.1595956571523,14.9740023881165,15.1427235417855,43692.2095403975,0.0,1.0
2020-04-29,18.211,18.31,18.05,18.08,65792,15.3629046473234,15.4464216183895,15.2270841186199,15.2523922916703,77989.0352446303,0.0,1.0
2020-04-30,17.82,17.98,17.765,17.97,98681,15.0330547919007,15.1680317148358,14.9866564746417,15.1595956571523,116975.255152227,0.0,1.0
2020-05-01,17.47,17.62,17.35,17.62,45085,14.7377927729801,14.8643336382317,14.6365600807787,14.8643336382317,53443.2097216097,0.0,1.0
2020-05-04,17.45,17.453,17.27,17.39,19616,14.7209206576132,14.7234514749182,14.5690716193111,14.6703043115125,23252.567414863,0.0,1.0
2020-05-05,17.55,17.7,17.476,17.68,32903,14.8052812344476,14.9318220996993,14.7428544075901,14.9149499843324,39002.815337033,0.0,1.0
2020-05-06,17.455,17.675,17.44,17.675,148397,14.7251386864549,14.9107319554907,14.7124845999297,14.9107319554907,175907.99585356,0.0,1.0
2020-05-07,17.651,17.78,17.61,17.72,165956,14.8904854170504,14.9993105611669,14.8558975805483,14.9486942150662,196722.220529212,0.0,1.0
2020-05-08,17.9,17.93,17.83,17.85,29970,15.1005432533682,15.1258514264186,15.0414908495841,15.058362964951,35526.0728702817,0.0,1.0
2020-05-11,18.08,18.1,17.903,17.93,437777,15.2523922916703,15.2692644070371,15.1030740706733,15.1258514264186,518935.522286728,0.0,1.0
2020-05-12,17.78,18.07,17.78,18.06,27744,14.9993105611669,15.2439562339868,14.9993105611669,15.2355201763034,32887.3995900265,0.0,1.0
2020-05-13,17.61,17.85,17.525,17.85,91606,14.8558975805483,15.058362964951,14.784191090239,15.058362964951,108588.636348182,0.0,1.0
2020-05-14,17.5,17.5,17.151,17.29,50459,14.7631009460304,14.7631009460304,14.4686825328781,14.585943734678,59813.483849234,0.0,1.0
2020-05-15,17.46,17.531,17.33,17.52,14501,14.7293567152966,14.7892527248491,14.6196879654118,14.7799730613973,17189.308731797,0.0,1.0
2020-05-18,18.15,18.176,17.92,18.0,17830,15.3114446954544,15.3333784454313,15.1174153687351,15.1849038302027,21135.4647740114,0.0,1.0
2020-05-19,17.91,18.122,17.91,18.05,49040,15.1089793110517,15.2878237339407,15.1089793110517,15.2270841186199,58131.4185371575,0.0,1.0
2020-05-20,18.25,18.35,18.19,18.2,31851,15.3958052722888,15.4801658491233,15.3451889261882,15.3536249838716,37755.7873537319,0.0,1.0
2020-05-21,18.072,18.29,18.05,18.29,11457,15.2456434455235,15.4295495030226,15.2270841186199,15.4295495030226,13580.9882173779,0.0,1.0
2020-05-22,18.014,18.07,17.91,18.07,51177,15.1967143109595,15.2439562339868,15.1089793110517,15.2439562339868,60664.5923017153,0.0,1.0
2020-05-26,18.5,18.623,18.5,18.521,14870,15.606706714375,15.7104702238814,15.606706714375,15.6244224355102,17626.7168362058,0.0,1.0
2020-05-27,18.72,18.738,18.58,18.656,26002,15.7922999834108,15.807484887241,15.6741951758425,15.7383092142367,30822.4540131152,0.0,1.0
2020-05-28,18.85,19.05,18.82,18.86,16090,15.9019687332956,16.0706898869645,15.8766605602453,15.910404790979,19072.8899727338,0.0,1.0
2020-05-29,18.833,18.833,18.64,18.78,6079,15.8876274352337,15.8876274352337,15.7248115219432,15.8429163295115,7205.97253848658,0.0,1.0
2020-06-01,19.16,19.16,18.89,18.94,143112,16.1634865214824,16.1634865214824,15.9357129640294,15.9778932524466,169643.221241634,0.0,1.0
2020-06-02,19.39,19.39,19.29,19.29,13396,16.3575158482017,16.3575158482017,16.2731552713672,16.2731552713672,15879.455194204,0.0,1.0
2020-06-03,19.86,19.91,19.665,19.665,29266,16.7540105593236,16.7961908477409,16.5895074344964,16.5895074344964,34691.5598472361,0.0,1.0
2020-06-04,19.72,19.825,19.695,19.755,3643,16.6359057517554,16.7244843574316,16.6148156075468,16.6654319536474,4318.3678166979,0.0,1.0
2020-06-05,20.09,20.23,20.041,20.11,47212,16.9480398860429,17.0661446936111,16.906703203394,16.9649120014098,55964.5296079992,0.0,1.0
2020-06-08,20.305,20.305,20.13,20.203,49504,17.129415126237,17.129415126237,16.9817841167767,17.0433673378658,58681.4384841649,0.0,1.0
2020-06-09,20.01,20.05,19.913,19.92,13255,16.8805514245753,16.9142956553091,16.7987216650459,16.8046269054243,15712.3155120315,0.0,1.0
2020-06-10,19.97,20.07,19.874,20.04,27793,16.8468071938415,16.931167770676,16.7658210400805,16.9058595976257,32945.4835930511,0.0,1.0
2020-06-11,18.903,19.47,18.83,19.47,26712,15.9466798390179,16.4250043096692,15.8850966179287,16.4250043096692,31664.0793630618,0.0,1.0
2020-06-12,19.274,19.4,19.04,19.39,47775,16.2596575790737,16.3659519058851,16.0622538292811,16.3575158482017,56631.9029488724,0.0,1.0
2020-06-15,19.3,19.37,18.94,18.95,10217,16.2815913290507,16.3406437328348,15.9778932524466,15.98632931013,12111.1073245134,0.0,1.0
2020-06-16,19.62,19.775,19.415,19.65,299044,16.5515451749209,16.6823040690143,16.3786059924103,16.5768533479713,354483.114294979,0.0,1.0
2020-06-17,19.636,19.8,19.58,19.69,79048,16.5650428672144,16.703394213223,16.5178009441871,16.6105975787051,93702.5361444789,0.0,1.0
2020-06-18,19.581,19.65,19.53,19.57,14277,16.5186445499555,16.5768533479713,16.4756206557699,16.5093648865037,16923.7818608279,0.0,1.0
2020-06-19,19.502,19.78,19.483,19.75,46246,16.4519996942563,16.6865220978561,16.4359711846577,16.6612139248057,54819.444976945,0.0,1.0
2020-06-22,19.7,19.74,19.555,19.555,28394,16.6190336363885,16.6527778671223,16.4967107999785,16.4967107999785,33657.9016709636,0.0,1.0
2020-06-23,19.69,19.89,19.66,19.89,21336,16.6105975787051,16.779318732374,16.5852894056547,16.779318732374,25291.4344598041,0.0,1.0
2020-06-24,19.15,19.46,19.08,19.34,429629,16.288989751639,16.5526757476186,16.2294477525469,16.4506037491749,505089.356396222,0.15877,1.0
2020-06-25,19.455,19.455,19.112,19.22,9175,16.5484227476834,16.5484227476834,16.2566669521319,16.3485317507312,10786.5038089499,0.0,1.0
2020-06-26,19.19,19.45,19.08,19.45,56839,16.3230137511203,16.5441697477483,16.2294477525469,16.5441697477483,66822.2441413516,0.0,1.0
2020-06-29,19.3063,19.345,19.2613,19.31,3376,16.4219385296119,16.45485674911,16.3836615301956,16.425085749564,3968.96314539672,0.0,1.0
2020-06-30,19.357,19.369,19.18,19.19,23434,16.4650639489544,16.4752711487988,16.31450775125,16.3230137511203,27549.9651508372,0.0,1.0
2020-07-01,19.347,19.37,19.25,19.33,18912,16.4565579490841,16.4761217487858,16.3740497503421,16.4420977493046,22233.7177149711,0.0,1.0
2020-07-02,19.494,19.658,19.49,19.56,21719,16.5815961471776,16.7210945450507,16.5781937472295,16.6377357463216,25533.7412781017,0.0,1.0
2020-07-06,19.762,19.82,19.71,19.81,48710,16.8095569437019,16.8588917429496,16.7653257443763,16.8503857430793,57265.4605486591,0.0,1.0
2020-07-07,19.518,19.714,19.49,19.67,26226,16.6020105468664,16.7687281443244,16.5781937472295,16.731301744895,30832.3541028358,0.0,1.0
2020-07-08,19.56,19.61,19.4,19.575,18714,16.6377357463216,16.6802657456732,16.5016397483967,16.6504947461271,22000.9408480315,0.0,1.0
2020-07-09,19.4,19.59,19.321,19.564,49090,16.5016397483967,16.6632537459326,16.4344423494213,16.6411381462698,57712.2040306649,0.0,1.0
2020-07-10,19.614,19.614,19.411,19.43,43340,16.6836681456213,16.6836681456213,16.5109963482541,16.5271577480077,50952.2697634755,0.0,1.0
2020-07-13,19.47,19.81,19.47,19.77,21290,16.5611817474889,16.8503857430793,16.5611817474889,16.8163617435981,25029.3913997322,0.0,1.0
2020-07-14,19.75,19.783,19.53,19.53,19500,16.7993497438575,16.8274195434295,16.6122177467107,16.6122177467107,22924.9944713376,0.0,1.0
2020-07-15,19.93,20.03,19.89,19.97,30653,16.952457741523,17.0375177402261,16.9184337420418,16.9864817410043,36036.9156682007,0.0,1.0
2020-07-16,19.825,19.93,19.8,19.84,14562,16.8631447428848,16.952457741523,16.841879743209,16.8759037426903,17119.6804867497,0.0,1.0
2020-07-17,19.949,19.97,19.82,19.88,20907,16.9686191412766,16.9864817410043,16.8588917429496,16.9099277421715,24579.1209955003,0.0,1.0
2020-07-20,20.023,20.023,19.86,19.93,10523,17.0315635403169,17.0315635403169,16.8929157424309,16.952457741523,12371.2675293275,0.0,1.0
2020-07-21,19.99,20.15,19.99,20.07,9034,17.0034937407449,17.1395897386698,17.0034937407449,17.0715417397073,10620.738464311,0.0,1.0
2020-07-22,20.03,20.069,19.94,19.95,16890,17.0375177402261,17.0706911397203,16.9609637413933,16.9694697412636,19856.5721344047,0.0,1.0
2020-07-23,19.9001,20.0825,19.9,20.05,78819,16.9270248019108,17.0821742395452,16.9269397419121,17.0545297399667,92662.8276531467,0.0,1.0
2020-07-24,19.76,19.9,19.7,19.7,15809,16.8078557437278,16.9269397419121,16.756819744506,16.756819744506,18585.7044921731,0.0,1.0
2020-07-27,19.95,20.0153,19.785,19.93,26700,16.9694697412636,17.0250139204168,16.8291207434036,16.952457741523,31389.6078146008,0.0,1.0
2020-07-28,19.83,20.005,19.75,19.84,18529,16.86739774282,17.0162527405503,16.7993497438575,16.8759037426903,21783.4473107392,0.0,1.0
2020-07-29,20.06,20.08,19.84,19.87,76864,17.063035739837,17.0800477395776,16.8759037426903,16.9014217423012,90364.4500023024,0.0,1.0
2020-07-30,19.78,19.78,19.4399,19.63,58471,16.8248677434684,16.8248677434684,16.5355786878793,16.6972777454138,68740.8898324914,0.0,1.0
2020-07-31,19.2811,19.63,19.13,19.63,24921,16.4005034099388,16.6972777454138,16.2719777518984,16.6972777454138,29298.1429343694,0.0,1.0
2020-08-03,19.68,19.71,19.49,19.49,368225,16.7398077447653,16.7653257443763,16.5781937472295,16.5781937472295,432900.312267093,0.0,1.0
2020-08-04,19.83,19.86,19.58,19.58,127121,16.86739774282,16.8929157424309,16.6547477460623,16.6547477460623,149448.626779021,0.0,1.0
2020-08-05,19.94,20.06,19.88,20.06,136571,16.9609637413933,17.063035739837,16.9099277421715,17.063035739837,160558.431792054,0.0,1.0
2020-08-06,20.03,20.05,19.815,19.85,155676,17.0375177402261,17.0545297399667,16.8546387430145,16.8844097425606,183019.048170254,0.0,1.0
2020-08-07,19.89,19.96,19.81,19.86,90646,16.9184337420418,16.977975741134,16.8503857430793,16.8929157424309,106567.130710198,0.0,1.0
2020-08-10,19.9898,20.02,19.92,19.97,9622,17.0033236207475,17.0290117403558,16.9439517416527,16.9864817410043,11312.0152206774,0.0,1.0
2020-08-11,20.09,20.38,20.09,20.32,21534,17.088553739448,17.3352277356869,17.088553739448,17.284191736465,25316.2477408094,0.0,1.0
2020-08-12,20.5123,20.5842,20.437,20.437,11154,17.447762113971,17.5089202530386,17.3837119349476,17.3837119349476,13113.0968376051,0.0,1.0
2020-08-13,20.36,20.515,20.32,20.45,7861,17.3182157359463,17.450058733936,17.284191736465,17.394769734779,9241.71187380434,0.0,1.0
2020-08-14,20.2413,20.36,20.18,20.28,53798,17.2172495174857,17.3182157359463,17.1651077382807,17.2501677369838,63247.1206445652,0.0,1.0
2020-08-17,20.3601,20.44,20.32,20.38,21148,17.318300795945,17.3862637349087,17.284191736465,17.3352277356869,24862.4504143511,0.0,1.0
2020-08-18,20.36,20.45,20.27,20.45,10924,17.3182157359463,17.394769734779,17.2416617371135,17.394769734779,12842.6994669175,0.0,1.0
2020-08-19,20.2564,20.45,20.23,20.4,3909,17.2300935772899,17.394769734779,17.2076377376323,17.3522397354275,4595.57966094659,0.0,1.0
2020-08-20,20.215,20.215,20.1159,20.145,6139,17.1948787378268,17.1948787378268,17.1105842791121,17.1353367387346,7217.25851587393,0.0,1.0
2020-08-21,20.1153,20.1166,19.9869,19.9869,10374,17.1100739191198,17.111179699103,17.0008568807851,17.0008568807851,12196.0970587516,0.0,1.0
2020-08-24,20.36,20.41,20.35,20.36,9363,17.3182157359463,17.3607457352978,17.309709736076,17.3182157359463,11007.5242684684,0.0,1.0
2020-08-25,20.43,20.56,20.3,20.56,20955,17.3777577350384,17.4883357333524,17.2671797367244,17.4883357333524,24635.551751122,0.0,1.0
2020-08-26,20.515,20.55,20.3916,20.44,7892,17.450058733936,17.4798297334821,17.3450946955364,17.3862637349087,9278.15673681009,0.0,1.0
2020-08-27,20.26,20.54,20.22,20.54,38600,17.2331557372432,17.4713237336118,17.1991317377619,17.4713237336118,45379.7326458272,0.0,1.0
2020-08-28,20.32,20.32,20.215,20.31,11053,17.284191736465,17.284191736465,17.1948787378268,17.2756857365947,12994.357122651,0.0,1.0
2020-08-31,20.23,20.31,20.22,20.31,8917,17.2076377376323,17.2756857365947,17.1991317377619,17.2756857365947,10483.1884974829,0.0,1.0
2020-09-01,20.17,20.21,20.1155,20.21,11683,17.1566017384104,17.1906257378916,17.1102440391172,17.1906257378916,13735.0107901865,0.0,1.0
2020-09-02,20.49,20.54,20.3101,20.35,15890,17.4287937342603,17.4713237336118,17.2757707965934,17.309709736076,18680.9313922848,0.0,1.0
2020-09-03,20.1,20.43,20.0,20.43,18930,17.0970597393183,17.3777577350384,17.0119997406152,17.3777577350384,22254.8792483292,0.0,1.0
2020-09-04,20.2098,20.28,19.885,20.28,25587,17.1904556178942,17.2501677369838,16.9141807421066,17.2501677369838,30081.1196686214,0.0,1.0
2020-09-08,19.92,20.099,19.8933,19.91,45332,16.9439517416527,17.0962091393312,16.921240721999,16.9354457417824,53294.1461217784,0.0,1.0
2020-09-09,20.27,20.37,20.17,20.17,12684,17.2416617371135,17.3267217358166,17.1566017384104,17.1566017384104,14911.8271730485,0.0,1.0
2020-09-10,20.1149,20.2545,20.07,20.2545,4939,17.109733679125,17.2284774373145,17.0715417397073,17.2284774373145,5806.48962533008,0.0,1.0
2020-09-11,20.3166,20.36,20.19,20.3423,97441,17.2812996965091,17.3182157359463,17.173613738151,17.3031601161758,114555.609552903,0.0,1.0
2020-09-14,20.38,20.4863,20.345,20.45,9657,17.3352277356869,17.4256465143082,17.3054567361408,17.394769734779,11353.1626466516,0.0,1.0
2020-09-15,20.4657,20.61,20.4395,20.61,7598,17.4081241545754,17.5308657327039,17.3858384349152,17.5308657327039,8932.51835862683,0.0,1.0
2020-09-16,20.4895,20.6082,20.4895,20.58,5552,17.4283684342667,17.5293346527273,17.4283684342667,17.505347733093,6527.15740024958,0.0,1.0
2020-09-17,20.5,20.5,20.36,20.36,12910,17.4372997341306,17.4372997341306,17.3182157359463,17.3182157359463,15177.5219807676,0.0,1.0
2020-09-18,20.37,20.4699,20.245,20.46,14663,17.3267217358166,17.4116966745209,17.2203967374377,17.4032757346493,17238.4202017037,0.0,1.0
2020-09-21,19.83,19.85,19.725,19.765,20185,16.86739774282,16.8844097425606,16.7780847441817,16.812108743663,23730.3083796897,0.0,1.0
2020-09-22,19.84,19.86,19.7,19.86,144111,16.8759037426903,16.8929157424309,16.756819744506,16.8929157424309,169422.762987637,0.0,1.0
2020-09-23,19.7493,19.9933,19.7493,19.93,42809,16.7987543238666,17.0063007207021,16.7987543238666,16.952457741523,50328.0045294098,0.0,1.0
2020-09-24,19.61,19.68,19.48,19.5,12683,16.7515630365861,16.8113595390115,16.6405123892247,16.6575971042034,14847.1894507276,0.08382,1.0
2020-09-25,19.7212,19.7212,19.44,19.44,24729,16.8465540518675,16.8465540518675,16.6063429592674,16.6063429592674,28948.6831133836,0.0,1.0
2020-09-28,19.95,20.05,19.92,19.95,15692,17.0420031912235,17.1274267661168,17.0163761187555,17.0420031912235,18369.6362738167,0.0,1.0
2020-09-29,19.9,20.07,19.871,19.99,43067,16.9992914037768,17.1445114810955,16.9745185670577,17.0761726211808,50415.8249684213,0.0,1.0
2020-09-30,19.89,19.9601,19.815,19.87,6343,16.9907490462875,17.0506309722877,16.9266813651175,16.9736643313088,7425.35068090872,0.0,1.0
2020-10-01,19.86,19.93,19.83,19.93,16234,16.9651219738195,17.0249184762448,16.9394949013515,17.0249184762448,19004.1215440441,0.0,1.0
2020-10-02,19.87,19.949,19.66,19.66,23045,16.9736643313088,17.0411489554746,16.7942748240328,16.7942748240328,26977.3303549648,0.0,1.0
2020-10-05,20.15,20.15,20.01,20.01,10797,17.2128503410102,17.2128503410102,17.0932573361595,17.0932573361595,12639.368012261,0.0,1.0
2020-10-06,19.99,20.2367,19.97,20.2367,11689,17.0761726211808,17.2869125804427,17.0590879062022,17.2869125804427,13683.5762429674,0.0,1.0
2020-10-07,20.23,20.24,20.08,20.17,48227,17.2811892009249,17.2897315584142,17.1530538385849,17.2299350559889,56456.312042911,0.0,1.0
2020-10-08,20.35,20.37,20.24,20.3093,71266,17.3836974907969,17.4007822057756,17.2897315584142,17.3489300958153,83426.6185756962,0.0,1.0
2020-10-09,20.36,20.49,20.35,20.45,18568,17.3922398482862,17.5032904956476,17.3836974907969,17.4691210656903,21736.3883719239,0.0,1.0
2020-10-12,20.46,20.58,20.37,20.37,12999,17.4776634231796,17.5801717130516,17.4007822057756,17.4007822057756,15217.1107521886,0.0,1.0
2020-10-13,20.3261,20.38,20.24,20.38,9643,17.3632812563974,17.4093245632649,17.2897315584142,17.4093245632649,11288.4528797104,0.0,1.0
2020-10-14,20.31,20.4,20.265,20.4,15227,17.3495280608396,17.4264092782436,17.3110874521376,17.4264092782436,17825.2900548947,0.0,1.0
2020-10-15,20.06,20.11,19.88,19.89,62374,17.1359691236062,17.1786809110529,16.9822066887982,16.9907490462875,73017.3141054706,0.0,1.0
2020-10-16,20.1678,20.2316,20.08,20.13,16041,17.2280557373412,17.2825559781232,17.1530538385849,17.1957656260315,18778.1885972658,0.0,1.0
2020-10-19,20.07,20.25,20.07,20.25,9121,17.1445114810955,17.2982739159036,17.1445114810955,17.2982739159036,10677.3803500817,0.0,1.0
2020-10-20,20.1132,20.2306,20.11,20.2306,5168,17.1814144654494,17.2817017423742,17.1786809110529,17.2817017423742,6049.85217072937,0.0,1.0
2020-10-21,20.03,20.14,19.99,20.13,9351,17.1103420511382,17.2043079835209,17.0761726211808,17.1957656260315,10946.6268669679,0.0,1.0
2020-10-22,20.01,20.05,19.92,20.05,19946,17.0932573361595,17.1274267661168,17.0163761187555,17.1274267661168,23349.5261991811,0.0,1.0
2020-10-23,20.1284,20.1284,20.01,20.1,10052,17.1943988488332,17.1943988488332,17.0932573361595,17.1701385535635,11767.2434249558,0.0,1.0
2020-10-26,19.84,19.97,19.7,19.97,25583,16.9480372588408,17.0590879062022,16.8284442539901,17.0590879062022,29948.4071369522,0.0,1.0
2020-10-27,19.67,19.832,19.67,19.775,15044,16.8028171815221,16.9412033728493,16.8028171815221,16.8925119351601,17611.0634784157,0.0,1.0
2020-10-28,19.14,19.3457,19.07,19.32,29841,16.3500722345874,16.525788528143,16.290275732162,16.5038346693954,34932.9796104362,0.0,1.0
2020-10-29,19.27,19.2999,19.1484,19.24,13806,16.4611228819487,16.4866645308418,16.3572478148784,16.4354958094807,16161.8148353501,0.0,1.0
2020-10-30,19.19,19.24,19.04,19.15,42877,16.392784022034,16.4354958094807,16.264648659694,16.3586145920767,50193.4039327327,0.0,1.0
2020-11-02,19.48,19.485,19.278,19.3804,33573,16.6405123892247,16.6447835679694,16.4679567679402,16.555430508631,39301.797006172,0.0,1.0
2020-11-03,19.93,19.97,19.789,19.81,43874,17.0249184762448,17.0590879062022,16.9044712356452,16.9224101863728,51360.5290515828,0.0,1.0
2020-11-04,20.04,20.19,19.79,20.01,20861,17.1188844086275,17.2470197709675,16.9053254713941,17.0932573361595,24420.6590815761,0.0,1.0
2020-11-05,20.4555,20.57,20.33,20.48,20337,17.4738193623094,17.5716293555623,17.3666127758182,17.4947481381583,23807.2452778875,0.0,1.0
2020-11-06,20.478,20.5556,20.46,20.49,16138,17.4930396666604,17.5593283607776,17.4776634231796,17.5032904956476,18891.7403891699,0.0,1.0
2020-11-09,21.25,21.4163,21.2367,21.4163,21715,18.1525096648371,18.2945690698847,18.1411483293762,18.2945690698847,25420.3831051447,0.0,1.0
2020-11-10,21.3073,21.54,21.3073,21.37,31144,18.2014573732509,18.4002380320278,18.2014573732509,18.2550179547091,36458.319660448,0.0,1.0
2020-11-11,21.5,21.5699,21.43,21.43,5823,18.3660686020704,18.4257796809209,18.3062720996451,18.3062720996451,6816.61942533999,0.0,1.0
2020-11-12,21.16,21.455,21.145,21.31,164345,18.075628447433,18.3276279933684,18.062814911199,18.2037638097731,192388.342685472,0.0,1.0
2020-11-13,21.51,21.5399,21.36,21.4,23706,18.3746109595598,18.4001526084529,18.2464755972197,18.2806450271771,27751.121431755,0.0,1.0
2020-11-16,21.77,21.77,21.65,21.72,78285,18.5967122542825,18.5967122542825,18.4942039644105,18.5540004668358,91643.3198888442,0.0,1.0
2020-11-17,21.67,21.8,21.61,21.61,38523,18.5112886793891,18.6223393267505,18.4600345344531,18.4600345344531,45096.4503043745,0.0,1.0
2020-11-18,21.6136,21.87,21.6136,21.8,24274,18.4631097831493,18.6821358291758,18.4631097831493,18.6223393267505,28416.0432647609,0.0,1.0
2020-11-19,21.7103,21.7299,21.55,21.55,13142,18.5457143800712,18.5624574007503,18.4087803895171,18.4087803895171,15384.51184747,0.0,1.0
2020-11-20,21.85,21.8699,21.675,21.81,12937,18.6650511141972,18.6820504056009,18.5155598581338,18.6308816842398,15144.5312563323,0.0,1.0
2020-11-23,21.91,21.95,21.7917,21.95,19519,18.7163052591332,18.7504746890905,18.6152491700343,18.7504746890905,22849.6641873967,0.0,1.0
2020-11-24,22.165,22.24,21.94,22.08,18863,18.9341353751112,18.9982030562812,18.7419323316012,18.8615253364519,22081.7262957562,0.0,1.0
2020-11-25,22.0608,22.1209,21.9838,21.9838,9887,18.8451240100723,18.8964635785833,18.7793478574045,18.7793478574045,11574.0883150157,0.0,1.0
2020-11-27,22.205,22.21,22.1786,22.21,7232,18.9683048050686,18.9725759838132,18.9457529812967,18.9725759838132,8466.04700052527,0.0,1.0
2020-11-30,21.86,22.0127,21.82,22.0127,25082,18.6735934716865,18.8040352705486,18.6394240417292,18.8040352705486,29361.9179849523,0.0,1.0
2020-12-01,22.2,22.27,22.13,22.15,14037,18.9640336263239,19.0238301287492,18.9042371238985,18.9213218388772,16432.2319892662,0.0,1.0
2020-12-02,22.175,22.29,22.175,22.205,14396,18.9426777326006,19.0409148437279,18.9426777326006,18.9683048050686,16852.4906830146,0.0,1.0
2020-12-03,22.2092,22.3025,22.205,22.3,12107,18.9718925952141,19.0515927905896,18.9683048050686,19.0494572012172,14172.9025214822,0.0,1.0
2020-12-04,22.47,22.51,22.33,22.4171,86015,19.1946772785359,19.2288467084933,19.0750842736852,19.1494882074174,100692.34413028,0.0,1.0
2020-12-07,22.3151,22.39,22.29,22.33,9275,19.0623561610261,19.1263384186213,19.0409148437279,19.0750842736852,10857.6584526925,0.0,1.0
2020-12-08,22.38,22.42,22.25,22.25,91044,19.1177960611319,19.1519654910893,19.0067454137706,19.0067454137706,106579.477753847,0.0,1.0
2020-12-09,22.43,22.52,22.33,22.52,8737,19.1605078485786,19.2373890659826,19.0750842736852,19.2373890659826,10227.8557305848,0.0,1.0
2020-12-10,22.48,22.4989,22.3,22.3,94993,19.2032196360253,19.2193646916801,19.0494572012172,19.0494572012172,111202.32338508,0.0,1.0
2020-12-11,22.365,22.4,22.2778,22.39,19247,19.1049825248979,19.1348807761106,19.0304931675909,19.1263384186213,22531.2509152531,0.0,1.0
2020-12-14,22.39,22.5029,22.3489,22.46,9267,19.1263384186213,19.2227816346759,19.0912293293401,19.1861349210466,10848.2933564529,0.0,1.0
2020-12-15,22.5926,22.635,22.4189,22.54,30862,19.2994065813552,19.33562617711,19.1510258317654,19.2544737809613,36128.2000180049,0.0,1.0
2020-12-16,22.6649,22.73,22.5682,22.5899,15605,19.3611678260031,19.4167785732587,19.2785632290812,19.2971001448331,18267.790852212,0.0,1.0
2020-12-17,22.7527,22.8411,22.7501,22.83,19869,19.4361697247594,19.5116841649652,19.4339487118122,19.502202148152,23259.3871478757,0.0,1.0
2020-12-18,22.66,22.8,22.58,22.8,427248,19.3569820708333,19.476575075684,19.2886432109186,19.476575075684,500152.329767758,0.0,1.0
2020-12-21,22.28,22.365,22.06,22.12,264595,19.0323724862386,19.1049825248979,18.8444406214732,18.8956947664092,309744.704936945,0.0,1.0
2020-12-22,22.3509,22.385,22.28,22.28,42911,19.092937800838,19.1220672398766,19.0323724862386,19.0323724862386,50233.2055917505,0.0,1.0
2020-12-23,22.56,22.5617,22.47,22.49,14814,19.27155849594,19.2730106967131,19.1946772785359,19.2117619935146,17341.8169615295,0.0,1.0
2020-12-24,22.588,22.65,22.51,22.5375,8090,19.2954770969101,19.348439713344,19.2288467084933,19.252338191589,9470.4535722137,0.0,1.0
2020-12-28,22.7858,22.835,22.78,22.82,7451,19.4644449280491,19.5064733268967,19.4594903607053,19.4936597906627,8722.41651008214,0.0,1.0
2020-12-29,22.8831,22.96,22.86,22.96,34774,19.5475620664204,19.6132527955134,19.52782922062,19.6132527955134,40707.7320791297,0.0,1.0
2020-12-30,22.7805,22.9299,22.7805,22.9299,24178,19.564245290597,19.6925523183802,19.564245290597,19.6925523183802,28152.7306992374,0.12213,1.0
2020-12-31,22.6831,22.7198,22.58,22.6761,35822,19.4805966660583,19.5121151929636,19.3920527934717,19.4745849579293,41710.940487554,0.0,1.0
2021-01-04,22.8,23.045,22.742,23.01,10081,19.5809921918137,19.791401976331,19.5311808958872,19.7613434356857,11738.2611539007,0.0,1.0
2021-01-05,22.99,23.09,22.86,22.9099,30322,19.7441671267455,19.8300486714464,19.6325211186343,19.6753760094401,35306.7706287647,0.0,1.0
2021-01-06,23.2411,23.49,23.0,23.0,30863,19.9598156854896,20.1735748502502,19.7527552812156,19.7527552812156,35936.7080639655,0.0,1.0
2021-01-07,23.3329,23.445,23.2799,23.33,57937,20.038654943525,20.1349281551348,19.9931377248335,20.0361643787287,67461.5252924854,0.0,1.0
2021-01-08,23.6,23.61,23.37,23.52,20062,20.2680445494212,20.2766327038913,20.0705169966091,20.1993393136605,23360.0828558234,0.0,1.0
2021-01-11,23.41,23.62,23.3347,23.3347,15866,20.1048696144894,20.2852208583614,20.0402008113296,20.0402008113296,18474.2834508272,0.0,1.0
2021-01-12,23.44,23.46,23.3941,23.4541,14927,20.1306340778997,20.1478103868399,20.091214448882,20.1427433757026,17380.9169967539,0.0,1.0
2021-01-13,23.4,23.51,23.39,23.39,26666,20.0962814600193,20.1907511591904,20.0876933055493,20.0876933055493,31049.7442644496,0.0,1.0
2021-01-14,23.6,23.69,23.501,23.525,22279,20.2680445494212,20.3453379396521,20.1830218201673,20.2036333908955,25941.5455061754,0.0,1.0
2021-01-15,23.23,23.39,23.16,23.3,28555,19.9502828340278,20.0876933055493,19.8901657527371,20.0103999153184,33249.2855123136,0.0,1.0
2021-01-19,23.3851,23.47,23.28,23.47,21345,20.0834851098589,20.15639854131,19.9932236063782,20.15639854131,24854.001024701,0.0,1.0
2021-01-20,23.4529,23.57,23.41,23.41,141535,20.1417127971661,20.2422800860109,20.1048696144894,20.1048696144894,164802.578357042,0.0,1.0
2021-01-21,23.54,23.54,23.425,23.52,17048,20.2165156226007,20.2165156226007,20.1177518461946,20.1993393136605,19850.5977732069,0.0,1.0
2021-01-22,23.45,23.4771,23.21,23.34,8028,20.1392222323698,20.1624961309838,19.9331065250876,20.0447525331988,9347.75920479267,0.0,1.0
2021-01-25,23.3995,23.44,23.2,23.32,11339,20.0958520522958,20.1306340778997,19.9245183706175,20.0275762242586,13203.0694597838,0.0,1.0
2021-01-26,23.42,23.48,23.3266,23.44,14270,20.1134577689595,20.1649866957801,20.0332444062089,20.1306340778997,16615.9097972585,0.0,1.0
2021-01-27,22.842,23.06,22.8005,23.06,79683,19.6170624405881,19.8042842080362,19.5814215995372,19.8042842080362,92782.4485196181,0.0,1.0
2021-01-28,23.12,23.1999,23.0273,23.0591,20302,19.8558131348567,19.9244324890728,19.776200942919,19.8035112741339,23639.5375405706,0.0,1.0
2021-01-29,22.59,22.84,22.5532,22.84,31268,19.4006409479418,19.6153448096941,19.3690365394918,19.6153448096941,36408.2878444764,0.0,1.0
2021-02-01,22.92,22.98,22.82,22.84,51767,19.6840500454549,19.7355789722754,19.5981685007539,19.6153448096941,60277.2111054435,0.0,1.0
2021-02-02,23.18,23.18,23.04,23.12,56592,19.9073420616773,19.9073420616773,19.787107899096,19.8558131348567,65895.4146633814,0.0,1.0
2021-02-03,23.32,23.35,23.16,23.35,27277,20.0275762242586,20.0533406876689,19.8901657527371,20.0533406876689,31761.1893160351,0.0,1.0
2021-02-04,23.31,23.33,23.2,23.21,28326,20.0189880697885,20.0361643787287,19.9245183706175,19.9331065250876,32982.6391672841,0.0,1.0
2021-02-05,23.35,23.42,23.33,23.39,23435,20.0533406876689,20.1134577689595,20.0361643787287,20.0876933055493,27287.5855710408,0.0,1.0
2021-02-08,23.4863,23.69,23.43,23.43,101161,20.1703972330963,20.3453379396521,20.1220459234296,20.1220459234296,117791.314015449,0.0,1.0
2021-02-09,23.5286,23.64,23.48,23.52,20456,20.2067251265048,20.3023971673016,20.1649866957801,20.1993393136605,23818.8542966166,0.0,1.0
2021-02-10,23.49,23.62,23.48,23.583,23942,20.1735748502502,20.2852208583614,20.1649866957801,20.2534446868221,27877.9335925692,0.0,1.0
2021-02-11,23.6112,23.66,23.5584,23.66,53443,20.2776632824277,20.3195734762418,20.2323178268256,20.3195734762418,62228.7363205948,0.0,1.0
2021-02-12,23.74,23.74,23.605,23.6076,10591,20.3882787120025,20.3882787120025,20.2723386266563,20.2745715468185,12332.1023589884,0.0,1.0
2021-02-16,24.01,24.1199,23.96,24.1199,13845,20.6201588826951,20.7145427003214,20.5772181103446,20.7145427003214,16121.042126352,0.0,1.0
2021-02-17,23.8782,23.93,23.77,23.93,40325,20.5069670067792,20.5514536469343,20.4140431754128,20.5514536469343,46954.2090101227,0.0,1.0
2021-02-18,23.7015,23.75,23.57,23.57,51574,20.3552143172927,20.3968668664726,20.2422800860109,20.2422800860109,60052.4829631261,0.0,1.0
2021-02-19,23.77,23.83,23.71,23.76,70931,20.4140431754128,20.4655721022334,20.3625142485923,20.4054550209427,82591.6676825048,0.0,1.0
2021-02-22,23.6411,23.8,23.6411,23.68,23710,20.3033418642933,20.4398076388231,20.3033418642933,20.336749785182,27607.7940639803,0.0,1.0
2021-02-23,23.6563,23.68,23.5944,23.6135,4895,20.3163958590879,20.336749785182,20.263235182918,20.2796385579558,5699.71117432237,0.0,1.0
2021-02-24,23.71,23.75,23.4601,23.57,13142,20.3625142485923,20.3968668664726,20.1478962683846,20.2422800860109,15302.4727789468,0.0,1.0
2021-02-25,23.36,23.7701,23.35,23.73,16739,20.061928842139,20.4141290569575,20.0533406876689,20.3796905575324,19490.7998665949,0.0,1.0
2021-02-26,23.1766,23.26,23.12,23.24,18738,19.9044220891575,19.976047297438,19.8558131348567,19.9588709884978,21818.4245116348,0.0,1.0
2021-03-01,23.5755,23.5755,23.35,23.46,9691,20.2470035709695,20.2470035709695,20.0533406876689,20.1478103868399,11284.1472911866,0.0,1.0
2021-03-02,23.4568,23.54,23.37,23.539,25090,20.1450621774095,20.2165156226007,20.0705169966091,20.2156568071537,29214.6585012765,0.0,1.0
2021-03-03,23.37,23.46,23.35,23.38,6803,20.0705169966091,20.1478103868399,20.0533406876689,20.0791051510792,7921.37591806233,0.0,1.0
2021-03-04,23.18,23.39,23.0894,23.3573,13450,19.9073420616773,20.0876933055493,19.8295333821782,20.059610040432,15661.106291039,0.0,1.0
2021-03-05,23.4505,23.4505,23.18,23.32,26935,20.1396516400933,20.1396516400933,19.9073420616773,20.0275762242586,31362.9663902704,0.0,1.0
2021-03-08,23.4421,23.572,23.4,23.4,9074,20.1324375903384,20.243997716905,20.0962814600193,20.0962814600193,10565.7158724824,0.0,1.0
2021-03-09,23.62,23.73,23.59,23.59,11400,20.2852208583614,20.3796905575324,20.2594563949511,20.2594563949511,13274.0975254903,0.0,1.0
2021-03-10,23.7441,23.77,23.6501,23.75,7412,20.3917998553353,20.4140431754128,20.3110712033164,20.3968668664726,8630.49218060826,0.0,1.0
2021-03-11,23.8252,23.9031,23.8,23.86,18619,20.4614497880877,20.5283515114098,20.4398076388231,20.4913365656437,21679.8615637811,0.0,1.0
2021-03-12,23.8852,23.8852,23.7799,23.8,19553,20.5129787149083,20.5129787149083,20.4225454483382,20.4398076388231,22767.4060452555,0.0,1.0
2021-03-15,23.94,23.97,23.8,23.85,28408,20.5600418014044,20.5858062648147,20.4398076388231,20.4827484111736,33078.1195179061,0.0,1.0
2021-03-16,23.98,24.08,23.91,24.08,21532,20.5943944192848,20.6802759639857,20.5342773379941,20.6802759639857,25071.7427998998,0.0,1.0
2021-03-17,24.0601,24.0758,23.86,23.96,99958,20.6631855365902,20.6766689391083,20.4913365656437,20.5772181103446,116390.547408155,0.0,1.0
2021-03-18,23.8913,24.135,23.86,24.03,31642,20.5182174891351,20.7275108135712,20.4913365656437,20.6373351916353,36843.771394874,0.0,1.0
2021-03-19,23.99,24.01,23.78,23.9,12184,20.6029825737549,20.6201588826951,20.4226313298829,20.525689183524,14186.9828289977,0.0,1.0
2021-03-22,23.8697,23.95,23.86,23.92,11498,20.5902635169847,20.6595311726491,20.581896191207,20.6336528455018,13329.3005392382,0.10549,1.0
2021-03-23,23.58,23.8,23.535,23.8,27795,20.3403651378316,20.5301395369123,20.3015476471105,20.5301395369123,32221.9436848256,0.0,1.0
2021-03-24,23.51,23.64,23.47,23.55,57070,20.2799823744877,20.3921217921263,20.2454779382912,20.3144868106842,66159.6087819033,0.0,1.0
2021-03-25,23.71,23.71,23.4806,23.54,10250,20.4525045554702,20.4525045554702,20.2546216138833,20.3058607016351,11882.530051069,0.0,1.0
2021-03-26,23.985,24.01,23.821,23.85,12816,20.6897225543211,20.7112878269439,20.5482543659154,20.5732700821579,14857.2200131219,0.0,1.0
2021-03-29,23.9324,23.94,23.855,23.8754,4842,20.6443492207227,20.6509050636,20.5775831366825,20.5951803991427,5613.19126900254,0.0,1.0
2021-03-30,23.92,23.98,23.8426,23.9,45686,20.6336528455018,20.6854094997965,20.5668867614616,20.6164006274035,52962.4651622573,0.0,1.0
2021-03-31,23.9,23.9599,23.865,23.865,11577,20.6164006274035,20.6680710206078,20.5862092457316,20.5862092457316,13420.8829659733,0.0,1.0
2021-04-01,24.13,24.13,23.91,23.91,13212,20.8148011355333,20.8148011355333,20.6250267364526,20.6250267364526,15316.2914180218,0.0,1.0
2021-04-05,24.42,24.42,24.3074,24.35,9121,21.0649582979579,21.0649582979579,20.9678283100648,21.004575534614,10573.7128386147,0.0,1.0
2021-04-06,24.17,24.21,24.1109,24.21,29592,20.8493055717298,20.8838100079263,20.7983252672495,20.8838100079263,34305.1540752424,0.0,1.0
2021-04-07,24.2004,24.29,24.1623,24.1852,5478,20.8755289432392,20.9528188803193,20.842663467762,20.8624172574845,6350.48776778106,0.0,1.0
2021-04-08,24.33,24.45,24.265,24.37,151776,20.9873233165158,21.0908366251053,20.9312536076965,21.0218277527123,175949.549368883,0.0,1.0
2021-04-09,24.41,24.41,24.2899,24.33,10583,21.0563321889088,21.0563321889088,20.9527326192288,20.9873233165158,12268.5673688257,0.0,1.0
2021-04-12,24.25,24.28,24.23,24.23,29455,20.9183144441228,20.9441927712702,20.9010622260246,20.9010622260246,34146.3339174866,0.0,1.0
2021-04-13,24.375,24.3974,24.3123,24.3449,10285,21.0261408072368,21.0454632915069,20.9720551034988,21.000176218999,11923.1045439263,0.0,1.0
2021-04-14,24.4,24.52,24.37,24.52,17111,21.0477060798597,21.1512193884491,21.0218277527123,21.1512193884491,19836.289922326,0.0,1.0
2021-04-15,24.57,24.58,24.48,24.48,16178,21.1943499336947,21.2029760427439,21.1167149522526,21.1167149522526,18754.6898698726,0.0,1.0
2021-04-16,24.71,24.74,24.6,24.6,116264,21.3151154603825,21.3409937875298,21.2202282608421,21.2202282608421,134781.509644633,0.0,1.0
2021-04-19,24.64,24.69,24.61,24.65,17612,21.2547326970386,21.2978632422842,21.2288543698912,21.2633588060877,20417.0848057978,0.0,1.0
2021-04-20,24.247,24.46,24.21,24.4,14564,20.9157266114081,21.0994627341544,20.8838100079263,21.0477060798597,16883.6261135384,0.0,1.0
2021-04-21,24.45,24.4684,24.23,24.23,27243,21.0908366251053,21.1067086657557,20.9010622260246,20.9010622260246,31582.0259689046,0.0,1.0
2021-04-22,24.37,24.58,24.36,24.54,31851,21.0218277527123,21.2029760427439,21.0132016436632,21.1684716065474,36923.9477713755,0.0,1.0
2021-04-23,24.57,24.57,24.37,24.37,13402,21.1943499336947,21.1943499336947,21.0218277527123,21.0218277527123,15536.5529506758,0.0,1.0
2021-04-26,24.605,24.61,24.58,24.61,2287,21.2245413153667,21.2288543698912,21.2029760427439,21.2288543698912,2651.253290419,0.0,1.0
2021-04-27,24.57,24.57,24.49,24.5,2473,21.1943499336947,21.1943499336947,21.1253410613018,21.1339671703509,2866.87773817499,0.0,1.0
2021-04-28,24.57,24.67,24.45,24.45,7781,21.1943499336947,21.280611024186,21.0908366251053,21.0908366251053,9020.289397792,0.0,1.0
2021-04-29,24.58,24.6594,24.5027,24.642,5865,21.2029760427439,21.2714673485939,21.1362962197941,21.2564579188484,6799.12573166044,0.0,1.0
2021-04-30,24.33,24.62,24.33,24.48,40624,20.9873233165158,21.2374804789404,20.9873233165158,21.1167149522526,47094.234223866,0.0,1.0
2021-05-03,24.57,24.61,24.49,24.53,7460,21.1943499336947,21.2288543698912,21.1253410613018,21.1598454974982,8648.16333472926,0.0,1.0
2021-05-04,24.23,24.385,24.18,24.3,9892,20.9010622260246,21.034766916286,20.857931680779,20.9614449893684,11467.5109526999,0.0,1.0
2021-05-05,24.56,24.61,24.52,24.52,13500,21.1857238246456,21.2288543698912,21.1512193884491,21.1512193884491,15650.1615306763,0.0,1.0
2021-05-06,24.7103,24.719,24.575,24.58,9348,21.3153742436539,21.3228789585267,21.1986629882193,21.2029760427439,10836.8674065749,0.0,1.0
2021-05-07,24.9133,24.925,24.83,24.859,16854,21.4904842573511,21.5005768049386,21.4186287689719,21.4436444852144,19538.3572176309,0.0,1.0
2021-05-10,24.7813,25.0629,24.7813,25.0629,6850,21.3766196179027,21.619530848726,21.3766196179027,21.619530848726,7941.00788778758,0.0,1.0
2021-05-11,24.4653,24.5,24.35,24.4,15916,21.1040345719504,21.1339671703509,21.004575534614,21.0477060798597,18450.9608090551,0.0,1.0
2021-05-12,24.1,24.43,24.061,24.41,21106,20.788922808386,21.073584407007,20.7552809830944,21.0563321889088,24467.5784641816,0.0,1.0
2021-05-13,24.3154,24.335,24.2391,24.2391,5820,20.9747291973041,20.9916363710404,20.9089119852593,20.9089119852593,6746.95852655819,0.0,1.0
2021-05-14,24.6731,24.75,24.5,24.5,99347,21.2832851179912,21.349619896579,21.1339671703509,21.1339671703509,115170.118339859,0.0,1.0
2021-05-17,24.52,24.59,24.47,24.55,17747,21.1512193884491,21.211602151793,21.1080888432035,21.1770977155965,20573.5864211046,0.0,1.0
2021-05-18,24.6433,24.7581,24.6433,24.7581,6349,21.2575793130248,21.3566070449087,21.2575793130248,21.3566070449087,7360.21300431582,0.0,1.0
2021-05-19,24.436,24.4579,24.28,24.37,4710,21.0787600724365,21.0976512512541,20.9441927712702,21.0218277527123,5460.16746736927,0.0,1.0
2021-05-20,24.7266,24.7531,24.66,24.66,3203,21.329434801404,21.3522939903842,21.2719849151368,21.2719849151368,3713.145732056,0.0,1.0
2021-05-21,24.78,24.85,24.72,24.85,11945,21.3754982237263,21.4358809870702,21.3237415694316,21.4358809870702,13847.4947765873,0.0,1.0
2021-05-24,24.8747,24.929,24.861,24.8821,9075,21.4571874764215,21.5040272485582,21.4453697070242,21.4635707971179,10520.3863622879,0.0,1.0
2021-05-25,24.8618,25.01,24.79,25.01,4944,21.4460597957481,21.5738987318561,21.3841243327754,21.5738987318561,5731.436933901,0.0,1.0
2021-05-26,24.9073,24.949,24.82,24.82,14307,21.4853085919217,21.5212794666565,21.4100026599228,21.4100026599228,16585.6934088433,0.0,1.0
2021-05-27,24.98,24.98,24.85,24.93,26087,21.5480204047088,21.5480204047088,21.4358809870702,21.5048898594632,30241.9084333889,0.0,1.0
2021-05-28,25.08,25.15,25.07,25.15,7789,21.6342814952,21.6946642585439,21.6256553861509,21.6946642585439,9029.56356758795,0.0,1.0
2021-06-01,25.0894,25.1925,25.07,25.16,25758,21.6423900377062,21.7313252220026,21.6256553861509,21.703290367593,29860.5082005302,0.0,1.0
2021-06-02,25.3003,25.44,25.171,25.181,140492,21.8243146775522,21.9448214209684,21.712779087547,21.7214051965961,162868.332871686,0.0,1.0
2021-06-03,25.23,25.23,25.13,25.15,9373,21.7636731309368,21.7636731309368,21.6774120404456,21.6946642585439,10865.8491871873,0.0,1.0
2021-06-04,25.3967,25.41,25.2899,25.3,5820,21.9074703687857,21.9189430938211,21.8153435241411,21.8240558942807,6746.95852655821,0.0,1.0
2021-06-07,25.4382,25.47,25.37,25.47,3684,21.9432687213396,21.9706997481158,21.8844386576246,21.9706997481158,4270.75519103787,0.0,1.0
2021-06-08,25.48,25.53,25.42,25.42,25448,21.9793258571649,22.0224564024105,21.9275692028702,21.9275692028702,29501.134120937,0.0,1.0
2021-06-09,25.395,25.52,25.34,25.44,11968,21.9060039302474,22.0138302933614,21.8585603304772,21.9448214209684,13874.1580147506,0.0,1.0
2021-06-10,25.39,25.4242,25.31,25.32,124407,21.9016908757228,21.9311921686708,21.8326820033298,21.841308112379,144221.455225692,0.0,1.0
2021-06-11,25.4795,25.48,25.41,25.46,8669,21.9788945517125,21.9793258571649,21.9189430938211,21.9620736390667,10049.7222451431,0.0,1.0
2021-06-14,25.5657,25.595,25.465,25.56,8957,22.0532516117159,22.0785261112298,21.9663866935912,22.0483347295579,10383.5923577976,0.0,1.0
2021-06-15,25.61,25.69,25.5375,25.62,10309,22.0914652748035,22.1604741471965,22.0289259841974,22.1000913838526,11950.9270533142,0.0,1.0
2021-06-16,25.55,25.69,25.48,25.58,7877,22.0397086205088,22.1604741471965,21.9793258571649,22.0655869476561,9131.57943534345,0.0,1.0
2021-06-17,25.35,25.42,25.21,25.39,46322,21.8671864395263,21.9275692028702,21.7464209128386,21.9016908757228,53699.761661036,0.0,1.0
2021-06-18,24.9393,25.1,24.9,25.03,44762,21.5129121408788,21.6515337132982,21.4790115323158,21.5911509499544,51891.2985508245,0.0,1.0
2021-06-21,24.85,24.9094,24.75,24.78,7483,21.708733442403,21.7606247408528,21.6213743541036,21.6475820805934,8565.79452197725,0.31631,1.0
2021-06-22,24.945,24.95,24.77,24.83,30453,21.7917245762874,21.7960925307024,21.6388461717635,21.6912616247431,34859.567095787,0.0,1.0
2021-06-23,24.78,24.94,24.75,24.94,17412,21.6475820805934,21.7873566218725,21.6213743541036,21.7873566218725,19931.526689385,0.0,1.0
2021-06-24,25.0076,25.05,24.9001,25.0,16351,21.8464113655629,21.8834516190018,21.752500345641,21.8397720748521,18716.9993624014,0.0,1.0
2021-06-25,24.97,25.14,24.84,25.13,115576,21.8135643483623,21.9620747984713,21.699997533573,21.9533388896413,132299.915498068,0.0,1.0
2021-06-28,24.865,24.88,24.83,24.88,4759,21.7218373056479,21.7349411688928,21.6912616247431,21.7349411688928,5447.63011226644,0.0,1.0
2021-06-29,24.94,25.05,24.881,24.93,238098,21.7873566218725,21.8834516190018,21.7358147597758,21.7786207130425,272550.92130078,0.0,1.0
2021-06-30,24.77,24.81,24.71,24.75,12553,21.6388461717635,21.6737898070832,21.5864307187838,21.6213743541036,14369.4265180249,0.0,1.0
2021-07-01,24.8084,24.82,24.745,24.82,9330,21.6723920616704,21.6825257159132,21.6170063996886,21.6825257159132,10680.0565134368,0.0,1.0
2021-07-02,24.9028,24.95,24.815,24.95,13597,21.7548590410251,21.7960925307024,21.6781577614982,21.7960925307024,15564.4939349625,0.0,1.0
2021-07-06,24.8532,24.9056,24.7,24.9056,10653,21.7115289332286,21.7573050954975,21.5776948099539,21.7573050954975,12194.4953952457,0.0,1.0
2021-07-07,24.93,24.98,24.83,24.89,12350,21.7786207130425,21.8223002571922,21.6912616247431,21.7436770777228,14137.0522980648,0.0,1.0
2021-07-08,24.5551,24.62,24.43,24.55,4729,21.451111491008,21.5078075393143,21.3418252715455,21.4466561775048,5413.28909453835,0.0,1.0
2021-07-09,24.975,24.975,24.74,24.74,6926,21.8179323027772,21.8179323027772,21.6126384452736,21.6126384452736,7928.19629282569,0.0,1.0
2021-07-12,25.055,25.06,24.93,24.93,10720,21.8878195734168,21.8921875278317,21.7786207130425,21.7786207130425,12271.1903348384,0.0,1.0
2021-07-13,24.995,25.01,24.92,24.92,4671,21.8354041204371,21.848507983682,21.7698848042126,21.7698848042126,5346.89646026404,0.0,1.0
2021-07-14,24.995,25.0201,24.9501,25.01,5867,21.8354041204371,21.8573312516003,21.7961798897907,21.848507983682,6715.95836702401,0.0,1.0
2021-07-15,24.7468,24.85,24.675,24.749,6875,21.618578863278,21.708733442403,21.555855037879,21.6205007632206,7869.81656268791,0.0,1.0
2021-07-16,24.5986,24.94,24.58,24.75,10879,21.4891126944183,21.7873566218725,21.4728639039946,21.6213743541036,12453.1977287973,0.0,1.0
2021-07-19,24.125,24.24,24.03,24.24,20267,21.0753800522323,21.1758430037766,20.9923889183478,21.1758430037766,23199.6468765085,0.0,1.0
2021-07-20,24.386,24.4099,24.25,24.25,12145,21.3033872726937,21.3242660947973,21.1845789126065,21.1845789126065,13902.3886769229,0.0,1.0
2021-07-21,24.6698,24.6779,24.56,24.5999,7439,21.5513123652875,21.5583884514397,21.4553920863347,21.4902483625662,8515.42769597604,0.0,1.0
2021-07-22,24.6865,24.84,24.64,24.84,2998,21.5659013330335,21.699997533573,21.5252793569742,21.699997533573,3431.81237162739,0.0,1.0
2021-07-23,24.9149,24.9581,24.83,24.92,18474,21.7654294907093,21.8031686168546,21.6912616247431,21.7698848042126,21147.1987169595,0.0,1.0
2021-07-26,24.82,24.97,24.82,24.87,32906,21.6825257159132,21.8135643483623,21.6825257159132,21.7262052600629,37667.5176453539,0.0,1.0
2021-07-27,24.7401,24.78,24.66,24.71,10493,21.6127258043619,21.6475820805934,21.5427511746341,21.5864307187838,12011.3433006959,0.0,1.0
2021-07-28,24.895,24.93,24.7604,24.84,2887,21.7480450321377,21.7786207130425,21.6304596992867,21.699997533573,3304.75060603346,0.0,1.0
2021-07-29,24.975,25.0299,24.975,24.991,1994,21.8179323027772,21.8658924422536,21.8179323027772,21.8319097569052,2282.53297832723,0.0,1.0
2021-07-30,24.86,25.04,24.855,24.92,8045,21.7174693512329,21.8747157101719,21.713101396818,21.7698848042126,9209.11625408354,0.0,1.0
2021-08-02,24.945,25.04,24.945,25.01,8945,21.7917245762874,21.8747157101719,21.7917245762874,21.848507983682,10239.3467859263,0.0,1.0
2021-08-03,25.1176,25.1395,25.0,25.0,8852,21.9425063626922,21.9616380030298,21.8397720748521,21.8397720748521,10132.8896309692,0.0,1.0
2021-08-04,25.07,25.144,25.06,25.09,3999,21.9009234366617,21.9655691620032,21.8921875278317,21.9183952543216,4577.65766315476,0.0,1.0
2021-08-05,25.205,25.22,25.16,25.1839,20663,22.0188582058659,22.0319620691108,21.9795466161312,22.0004254382347,23652.9483105193,0.0,1.0
2021-08-06,25.1756,25.26,25.15,25.22,16580,21.9931746339059,22.0669057044306,21.9708107073012,22.0319620691108,18979.1357977259,0.0,1.0
2021-08-09,25.18,25.1999,25.12,25.155,8047,21.997018433791,22.0144028923626,21.9446029808114,21.9751786617162,9211.40565526541,0.0,1.0
2021-08-10,25.2431,25.3,25.161,25.18,9552,22.052142018508,22.1018493397503,21.9804202070141,21.997018433791,10934.1800446247,0.0,1.0
2021-08-11,25.39,25.4,25.311,25.311,33726,22.1804725192198,22.1892084280497,22.1114588394633,22.1114588394633,38606.1721299218,0.0,1.0
2021-08-12,25.39,25.44,25.295,25.39,12690,22.1804725192198,22.2241520633695,22.0974813853354,22.1804725192198,14526.2504989832,0.0,1.0
2021-08-13,25.463,25.48,25.38,25.3803,18444,22.2442446536784,22.2590956986893,22.1717366103898,22.1719986876547,21112.8576992314,0.0,1.0
2021-08-16,25.32,25.339,25.15,25.29,6518,22.1193211574102,22.1359193841871,21.9708107073012,22.0931134309204,7461.15845172361,0.0,1.0
2021-08-17,25.1497,25.1799,25.058,25.12,9968,21.9705486300363,21.9969310747027,21.8904403460658,21.9446029808114,11410.3754904543,0.0,1.0
2021-08-18,25.0524,25.219,25.0524,25.195,5048,21.885548237121,22.0310884782278,21.885548237121,22.0101222970359,5778.44858304706,0.0,1.0
2021-08-19,24.8465,24.89,24.75,24.79,8103,21.7056758743125,21.7436770777228,21.6213743541036,21.6563179894233,9275.50888835784,0.0,1.0
2021-08-20,24.949,24.949,24.82,24.82,10234,21.7952189398194,21.7952189398194,21.6825257159132,21.6825257159132,11714.8658476434,0.0,1.0
2021-08-23,25.12,25.15,25.03,25.03,2362,21.9446029808114,21.9708107073012,21.8659798013419,21.8659798013419,2703.78279579183,0.0,1.0
2021-08-24,25.2444,25.31,25.149,25.149,8908,22.0532776866559,22.1105852485803,21.9699371164182,21.9699371164182,10196.9928640616,0.0,1.0
2021-08-25,25.2273,25.24,25.141,25.141,8891,22.0383392825567,22.0494338867707,21.9629483893543,21.9629483893543,10177.5329540157,0.0,1.0
2021-08-26,25.05,25.18,25.04,25.12,36249,21.8834516190018,21.997018433791,21.8747157101719,21.9446029808114,41494.2517208544,0.0,1.0
2021-08-27,25.33,25.33,25.085,25.16,17138,22.1280570662401,22.1280570662401,21.9140272999066,21.9795466161312,19617.8787274685,0.0,1.0
2021-08-30,25.2822,25.36,25.1892,25.32,18707,22.086299422033,22.15426479273,22.0050554699146,22.1193211574102,21413.9139546477,0.0,1.0
2021-08-31,25.3369,25.41,25.2,25.41,15235,22.1340848433328,22.1979443368797,22.0144902514509,22.1979443368797,17439.5135029164,0.0,1.0
2021-09-01,25.5301,25.61,25.43,25.43,11252,22.3028626019273,22.3726625134785,22.2154161545396,22.2154161545396,12880.1710492166,0.0,1.0
2021-09-02,25.55,25.59,25.501,25.56,14173,22.3202470604988,22.3551906958186,22.2774411072321,22.3289829693288,16223.841475342,0.0,1.0
2021-09-03,25.665,25.6878,25.53,25.53,4568,22.4207100120432,22.4406278841754,22.302775242839,22.302775242839,5228.99229939757,0.0,1.0
2021-09-07,25.7318,25.83,25.7,25.77,8363,22.4790658830272,22.5648525077372,22.451285692948,22.5124370547575,9573.1310420013,0.0,1.0
2021-09-08,25.6195,25.74,25.53,25.68,13594,22.3809616268669,22.4862293282677,22.302775242839,22.4338138752881,15561.0598331898,0.0,1.0
2021-09-09,25.5,25.579,25.465,25.51,11598,22.2765675163491,22.3455811961057,22.2459918354443,22.2853034251791,13276.2374536807,0.0,1.0
2021-09-10,25.45,25.72,25.45,25.72,12038,22.2328879721994,22.4687575106078,22.2328879721994,22.4687575106078,13779.9057136927,0.0,1.0
2021-09-13,25.6244,25.65,25.54,25.6,13639,22.3852422221936,22.4076061487983,22.3115111516689,22.3639266046486,15612.5713597819,0.0,1.0
2021-09-14,25.46,25.6,25.43,25.6,95781,22.2416238810294,22.3639266046486,22.2154161545396,22.3639266046486,109640.567300481,0.0,1.0
2021-09-15,25.534,25.61,25.4,25.41,18625,22.3062696063709,22.3726625134785,22.1892084280497,22.1979443368797,21320.0485061909,0.0,1.0
2021-09-16,25.525,25.63,25.39,25.39,3927,22.298407288424,22.3901343311384,22.1804725192198,22.1804725192198,4495.23922060733,0.0,1.0
2021-09-17,25.31,25.3968,25.2,25.33,28324,22.1105852485803,22.1864129372242,22.0144902514509,22.1280570662401,32422.4995376832,0.0,1.0
2021-09-20,24.6,24.72,24.492,24.72,12918,21.6035094205463,21.7088923933295,21.5086647450415,21.7088923933295,14709.776722562,0.12955,1.0
2021-09-21,24.87,25.02,24.83,25.01,45661,21.8406211093084,21.9723498252874,21.8054934517141,21.9635679108888,51994.3578672319,0.0,1.0
2021-09-22,25.013,25.11,24.965,24.97,3377,21.9662024852084,22.0513870548747,21.9240492960951,21.9284402532944,3845.40300294872,0.0,1.0
2021-09-23,25.26,25.2896,25.223,25.24,12576,22.1831157708537,22.2091102374735,22.1506226875789,22.1655519420565,14320.3399955828,0.0,1.0
2021-09-24,25.0735,25.1099,25.0287,25.1099,18369,22.0193330673199,22.0512992357308,21.9799900908142,22.0512992357308,20916.8515727465,0.0,1.0
2021-09-27,25.0588,25.14,25.03,25.04,8460,22.0064236531539,22.0777327980705,21.981131739686,21.9899136540846,9633.43482527281,0.0,1.0
2021-09-28,24.56,24.81,24.5,24.81,20408,21.568381762952,21.7879296229169,21.5156902765604,21.7879296229169,23238.6687841805,0.0,1.0
2021-09-29,24.5454,24.7511,24.52,24.61,23414,21.55556016793,21.7362041471091,21.5332541053576,21.6122913349449,26661.6126476285,0.0,1.0
2021-09-30,24.4256,24.6399,24.4256,24.56,13195,21.4503528334348,21.6385492589967,21.4503528334348,21.568381762952,15025.1976973374,0.0,1.0
2021-10-01,24.5161,24.5161,24.35,24.41,6315,21.5298291587421,21.5298291587421,21.3839615605814,21.436653046973,7190.91500255293,0.0,1.0
2021-10-04,24.214,24.35,24.1159,24.35,16465,21.2645275247605,21.3839615605814,21.1783769445103,21.3839615605814,18748.7593851202,0.0,1.0
2021-10-05,24.31,24.43,24.26,24.31,28897,21.3488339029871,21.4542168757702,21.3049243309941,21.3488339029871,32905.1260219749,0.0,1.0
2021-10-06,24.1656,24.1656,23.99,24.03,2206,21.2220230590713,21.2220230590713,21.067812642232,21.1029402998264,2511.98075940329,0.0,1.0
2021-10-07,24.3645,24.42,24.3501,24.41,2764,21.3966953364594,21.4454349613716,21.3840493797254,21.436653046973,3147.37752447447,0.0,1.0
2021-10-08,24.34,24.42,24.268,24.419,13400,21.3751796461828,21.4454349613716,21.311949862513,21.4445567699318,15258.6319927489,0.0,1.0
2021-10-11,24.26,24.465,24.26,24.45,16659,21.3049243309941,21.4849535761653,21.3049243309941,21.4717807045674,18969.667937851,0.0,1.0
2021-10-12,24.3107,24.3699,24.3,24.33,11028,21.349448636995,21.4014375702347,21.3400519885885,21.3663977317843,12557.6263892563,0.0,1.0
2021-10-13,24.495,24.509,24.44,24.47,2233,21.5112993193611,21.5235939995191,21.4629987901688,21.4893445333646,2542.72576416479,0.0,1.0
2021-10-14,24.7,24.85,24.66,24.66,4695,21.6913285645323,21.8230572805113,21.6562009069379,21.6562009069379,5346.21471686238,0.0,1.0
2021-10-15,24.97,25.02,24.905,24.92,14535,21.9284402532944,21.9723498252874,21.8713578097035,21.8845306813014,16551.0608966123,0.0,1.0
2021-10-18,24.8473,24.88,24.75,24.79,6989,21.8206861636236,21.849403023707,21.7352381365253,21.7703657941197,7958.40141771059,0.0,1.0
2021-10-19,24.965,25.02,24.92,24.98,14125,21.9240492960951,21.9723498252874,21.8845306813014,21.937222167693,16084.1923057894,0.0,1.0
2021-10-20,25.01,25.0561,25.01,25.0281,1810,21.9635679108888,22.0040525362663,21.9635679108888,21.9794631759502,2061.05402290115,0.0,1.0
2021-10-21,24.8686,24.949,24.81,24.895,32365,21.8393916412926,21.9099982330574,21.7879296229169,21.8625758953049,36854.1510780088,0.0,1.0
2021-10-22,24.965,25.075,24.92,24.99,11199,21.9240492960951,22.0206503544797,21.8845306813014,21.9460040820916,12752.3447527459,0.0,1.0
2021-10-25,25.0162,25.05,24.975,24.98,6778,21.9690126978159,21.9986955684832,21.9328312104937,21.937222167693,7718.1348990188,0.0,1.0
2021-10-26,25.094,25.18,25.03,25.11,8853,22.037335991837,22.1128604556649,21.981131739686,22.0513870548747,10080.9454501347,0.0,1.0
2021-10-27,24.9656,25.12,24.9656,25.0201,10849,21.924576210959,22.0601689692733,21.924576210959,21.9724376444314,12353.7983947263,0.0,1.0
2021-10-28,25.1377,25.1377,25.0892,25.13,5226,22.0757129577589,22.0757129577589,22.0331206729257,22.0689508836719,5950.86647717205,0.0,1.0
2021-10-29,24.9946,25.05,24.94,25.0,9085,21.9500437627149,21.9986955684832,21.9020945100986,21.9547859964902,10345.1247503077,0.0,1.0
2021-11-01,25.2349,25.26,25.18,25.24,20696,22.1610731657132,22.1831157708537,22.1128604556649,22.1655519420565,23566.6155016366,0.0,1.0
2021-11-02,25.2625,25.32,25.2167,25.28,15514,22.1853112494533,22.2358072572453,22.1450900815078,22.2006795996509,17665.851995187,0.0,1.0
2021-11-03,25.5061,25.51,25.21,25.3,12570,22.3992386842031,22.4026636308186,22.1392061988607,22.2182434284481,14313.5077723025,0.0,1.0
2021-11-04,25.49,25.49,25.413,25.49,6432,22.3850998020214,22.3850998020214,22.3174790611522,22.3850998020214,7324.14335651945,0.0,1.0
2021-11-05,25.4458,25.58,25.4,25.54,11002,22.3462837403796,22.4641370316088,22.306062572434,22.4290093740144,12528.0200883749,0.0,1.0
2021-11-08,25.465,25.68,25.4401,25.67,4866,22.3631450160249,22.5519561755947,22.3412780491724,22.5431742611961,5540.93308035194,0.0,1.0
2021-11-09,25.45,25.549,25.392,25.48,17899,22.349972144427,22.4369130969731,22.2990370409152,22.3763178876228,20381.6607491203,0.0,1.0
2021-11-10,25.26,25.43,25.2,25.43,8768,22.1831157708537,22.3324083156298,22.1304242844621,22.3324083156298,9984.15562033,0.0,1.0
2021-11-11,25.3552,25.419,25.32,25.32,2866,22.2667195959283,22.3227482097914,22.2358072572453,22.2358072572453,3263.52532024017,0.0,1.0
2021-11-12,25.53,25.59,25.42,25.44,8945,22.4202274596158,22.4729189460074,22.3236264012312,22.3411902300284,10185.7062070999,0.0,1.0
2021-11-15,25.59,25.59,25.45,25.5097,5300,22.4729189460074,22.4729189460074,22.349972144427,22.4024001733866,6035.13056429618,0.0,1.0
2021-11-16,25.547,25.59,25.475,25.56,9710,22.4351567140934,22.4729189460074,22.3719269304235,22.4465732028116,11056.8146753426,0.0,1.0
2021-11-17,25.43,25.469,25.3999,25.3999,5406,22.3324083156298,22.3666577817843,22.30597475329,22.30597475329,6155.83317558212,0.0,1.0
2021-11-18,25.4183,25.49,25.31,25.31,3712,22.3221334757835,22.3850998020214,22.2270253428467,22.2270253428467,4226.86880276744,0.0,1.0
2021-11-19,25.2111,25.34,25.2111,25.3,46498,22.1401722094446,22.2533710860425,22.1401722094446,22.2182434284481,52947.4530148385,0.0,1.0
2021-11-22,25.1948,25.35,25.1948,25.35,10550,22.1258576889748,22.2621530004411,22.1258576889748,22.2621530004411,12013.3259345896,0.0,1.0
2021-11-23,25.1615,25.22,25.05,25.0596,8124,22.0966139140275,22.1479881132593,21.9986955684832,22.0071262063058,9250.83032157402,0.0,1.0
2021-11-24,25.0118,25.02,24.87,24.87,6027,21.9651486554805,21.9723498252874,21.8406211093084,21.8406211093084,6862.96828509683,0.0,1.0
2021-11-26,24.2902,24.46,24.19,24.46,7900,21.3314457124778,21.480562618966,21.2434509302039,21.480562618966,8995.76065244151,0.0,1.0
2021-11-29,24.4342,24.612,24.36,24.52,18291,21.4579052798176,21.6140477178247,21.39274347498,21.5332541053576,20828.0326701022,0.0,1.0
2021-11-30,24.1629,24.26,24.02,24.24,92164,21.2196519421837,21.3049243309941,21.0941583854278,21.2873605021969,104947.504401471,0.0,1.0
2021-12-01,24.08,24.63,24.08,24.45,31348,21.1468498718193,21.6298551637421,21.1468498718193,21.4717807045674,35696.089231992,0.0,1.0
2021-12-02,24.42,24.49,24.21,24.21,85572,21.4454349613716,21.5069083621618,21.2610147590011,21.2610147590011,97441.1684241423,0.0,1.0
2021-12-03,24.3076,24.535,24.2,24.535,22277,21.3467262435314,21.5464269769555,21.2522328446025,21.5464269769555,25366.906336005,0.0,1.0
2021-12-06,24.5819,24.5921,24.41,24.46,13348,21.5876141554849,21.5965717081715,21.436653046973,21.480562618966,15199.419390986,0.0,1.0
2021-12-07,25.1,25.13,24.93,24.93,15813,22.0426051404762,22.0689508836719,21.8933125957,21.8933125957,18006.3244553237,0.0,1.0
2021-12-08,25.0973,25.16,25.02,25.16,11420,22.0402340235885,22.0952966268677,21.9723498252874,22.0952966268677,13003.9983102382,0.0,1.0
2021-12-09,24.911,25.1,24.9061,25.1,35348,21.8766269583427,22.0426051404762,21.8723238202874,22.0426051404762,40250.9047522154,0.0,1.0
2021-12-10,24.9452,25.0,24.905,24.92,15585,21.9066611055859,21.9547859964902,21.8713578097035,21.8845306813014,17746.699970671,0.0,1.0
2021-12-13,24.7408,24.87,24.7408,24.85,19158,21.7271587752786,21.8406211093084,21.7271587752786,21.8230572805113,21815.2889341106,0.0,1.0
2021-12-14,24.6185,24.76,24.57,24.76,24626,21.6197559621837,21.7440200509239,21.5771636773506,21.7440200509239,28041.7217502563,0.0,1.0
2021-12-15,24.9229,24.93,24.64,24.76,41807,21.887077436477,21.8933125957,21.6386370781407,21.7440200509239,47605.7931134964,0.0,1.0
2021-12-16,24.9074,25.16,24.9,25.16,15501,21.8734654691592,22.0952966268677,21.8669668525042,22.0952966268677,17651.0488447463,0.0,1.0
2021-12-17,24.691,24.81,24.66,24.74,9423,21.6834248415736,21.7879296229169,21.6562009069379,21.7264562221267,10730.0066617666,0.0,1.0
2021-12-20,24.3839,24.42,24.2795,24.42,21055,21.6104120052636,21.6424058976841,21.5178867318927,21.6424058976841,23757.20621962,0.22396,1.0
2021-12-21,24.602,24.6147,24.49,24.49,20388,21.8037047458978,21.8149602149764,21.7044439162278,21.7044439162278,23004.6032014064,0.0,1.0
2021-12-22,24.78,24.78,24.53,24.61,39389,21.9614585644804,21.9614585644804,21.7398942125385,21.8107948051599,44444.1983274572,0.0,1.0
2021-12-23,24.9602,25.0,24.85,24.86,4934,22.1211621493601,22.1564351941892,22.0234965830241,22.0323591571018,5567.2313221375,0.0,1.0
2021-12-27,25.1399,25.15,24.99,24.99,14498,22.2804226055359,22.2893738053544,22.1475726201116,22.1475726201116,16358.6784978414,0.0,1.0
2021-12-28,25.1644,25.24,25.15,25.17,16577,22.3021359120262,22.3691369720535,22.2893738053544,22.3070989535097,18704.4981003392,0.0,1.0
2021-12-29,25.13,25.235,25.105,25.155,11299,22.271648657199,22.3647056850146,22.2494922220048,22.2938050923932,12749.1176953449,0.0,1.0
2021-12-30,25.0852,25.159,25.05,25.15,40866,22.231944325331,22.2973501220243,22.2007480645776,22.2893738053544,46110.7570349557,0.0,1.0
2021-12-31,25.05,25.1499,25.05,25.07,10143,22.2007480645776,22.2892851796136,22.2007480645776,22.218473212733,11444.756242489,0.0,1.0
2022-01-03,25.1841,25.23,25.09,25.1875,9105,22.3195951829593,22.3602743979758,22.2361983608883,22.3226084581457,10273.5389517758,0.0,1.0
2022-01-04,25.31,25.41,25.26,25.39,106976,22.4311749905972,22.5198007313739,22.3868621202088,22.5020755832186,120705.338045598,0.0,1.0
2022-01-05,25.02,25.42,25.02,25.39,53759,22.1741603423446,22.5286633054516,22.1741603423446,22.5020755832186,60658.4492595845,0.0,1.0
2022-01-06,24.948,25.055,24.9301,25.04,13553,22.1103498089853,22.2051793516165,22.0944858013863,22.1918854904999,15292.3968603424,0.0,1.0
2022-01-07,25.035,25.05,24.91,25.0,4360,22.1874542034611,22.2007480645776,22.0766720274902,22.1564351941892,4919.56395713812,0.0,1.0
2022-01-10,24.79,24.84,24.6307,24.84,39180,21.9703211385581,22.0146340089464,21.8291403335007,22.0146340089464,44208.3751928145,0.0,1.0
2022-01-11,25.0813,25.1,24.82,24.86,13161,22.2284879214407,22.245060934966,21.9969088607911,22.0323591571018,14850.0874403429,0.0,1.0
2022-01-12,25.23,25.2545,25.2,25.23,7559,22.3602743979758,22.3819877044661,22.3336866757428,22.3602743979758,8529.12475963464,0.0,1.0
2022-01-13,25.0242,25.36,25.019,25.36,21120,22.1778826234572,22.4754878609856,22.1732740849368,22.4754878609856,23830.5483428342,0.0,1.0
2022-01-14,25.05,25.09,24.85,24.85,90041,22.2007480645776,22.2361983608883,22.0234965830241,22.0234965830241,101596.894097402,0.0,1.0
2022-01-18,24.7284,24.84,24.69,24.79,13299,21.9157276822396,22.0146340089464,21.8816953977813,21.9703211385581,15005.7984096284,0.0,1.0
2022-01-19,24.68,24.885,24.68,24.85,9949,21.8728328237036,22.054515592296,21.8728328237036,22.0234965830241,11225.8582132035,0.0,1.0
2022-01-20,24.58,24.9,24.58,24.78,5950,21.7842070829269,22.0678094534125,21.7842070829269,21.9614585644804,6713.62512499353,0.0,1.0
2022-01-21,24.2685,24.55,24.26,24.55,10613,21.5081379004073,21.7576193606938,21.5006047124412,21.7576193606938,11975.0762103456,0.0,1.0
2022-01-24,23.965,23.965,23.4712,23.87,40423,21.2391587771498,21.2391587771498,20.8015248691942,21.1549643234119,45610.9022567418,0.0,1.0
2022-01-25,23.86,24.01,23.69,23.83,414037,21.1461017493342,21.2790403604994,20.9954379900137,21.1195140271012,467174.656449908,0.0,1.0
2022-01-26,23.87,24.2,23.7801,24.2,25812,21.1549643234119,21.4474292679752,21.0752897824536,21.4474292679752,29124.7212985434,0.0,1.0
2022-01-27,23.811,24.005,23.75,23.96,50965,21.1026751363536,21.2746090734605,21.0486134344798,21.234727490111,57505.8663017304,0.0,1.0
2022-01-28,23.86,23.878,23.53,23.77,60199,21.1461017493342,21.162054382674,20.8536368047709,21.0663385826351,67924.9611595775,0.0,1.0
2022-01-31,24.1596,24.16,23.83,23.83,19278,21.4116244687014,21.4119789716645,21.1195140271012,21.1195140271012,21752.145404979,0.0,1.0
2022-02-01,24.33,24.33,24.19,24.33,19868,21.562642730985,21.562642730985,21.4385666938975,21.562642730985,22417.8662156927,0.0,1.0
2022-02-02,24.5119,24.5359,24.42,24.47,44456,21.7238529534579,21.7451231312443,21.6424058976841,21.6867187680724,50161.4989170946,0.0,1.0
2022-02-03,24.1,24.28,24.1,24.22,15922,21.3588035271984,21.5183298605966,21.3588035271984,21.4651544161305,17965.4351664113,0.0,1.0
2022-02-04,24.1719,24.2794,24.02,24.08,23086,21.4225254348169,21.5177981061519,21.287902934577,21.3410783790431,26048.865484975,0.0,1.0
2022-02-07,24.2003,24.3,24.19,24.19,22092,21.4476951451975,21.5360550087519,21.4385666938975,21.4385666938975,24927.295169976,0.0,1.0
2022-02-08,24.35,24.35,24.2015,24.21,9436,21.5803678791403,21.5803678791403,21.4487586540868,21.4562918420529,10647.0196099898,0.0,1.0
2022-02-09,24.7,24.7,24.58,24.58,14101,21.890557971859,21.890557971859,21.7842070829269,21.7842070829269,15910.7273760561,0.0,1.0
2022-02-10,24.4501,24.69,24.3901,24.47,15331,21.6690822456579,21.8816953977813,21.6159068011918,21.6867187680724,17298.5860153405,0.0,1.0
2022-02-11,24.1364,24.53,24.06,24.45,32595,21.3910632968412,21.7398942125385,21.3233532308877,21.6689936199171,36778.253941036,0.0,1.0
2022-02-14,23.98,24.045,23.91,24.02,81646,21.2524526382663,21.3100593697712,21.1904146197226,21.287902934577,92124.4767991972,0.0,1.0
2022-02-15,24.3816,24.4,24.27,24.3,8577,21.6083736132258,21.6246807495287,21.5094672865189,21.5360550087519,9677.77524320496,0.0,1.0
2022-02-16,24.42,24.5,24.24,24.24,21680,21.6424058976841,21.7133064903055,21.4828795642859,21.4828795642859,24462.4189428336,0.0,1.0
2022-02-17,24.0968,24.26,24.07,24.25,5864,21.3559675034936,21.5006047124412,21.3322158049654,21.4917421383636,6616.58785427934,0.0,1.0
2022-02-18,23.9766,24.14,23.9249,24.08,16926,21.2494393630799,21.3942538235091,21.2036198550983,21.3410783790431,19098.2888849816,0.0,1.0
2022-02-22,23.73,23.905,23.61,23.87,47712,21.0308882863244,21.1859833326838,20.9245373973923,21.1549643234119,53835.3751199483,0.0,1.0
2022-02-23,23.5152,23.965,23.5152,23.94,21086,20.840520195136,21.2391587771498,20.840520195136,21.2170023419556,23792.1847706913,0.0,1.0
2022-02-24,23.21,23.2599,22.69,22.85,31285,20.5700344342853,20.6142586789329,20.1091805822462,20.250981767489,35300.1280731803,0.0,1.0
2022-02-25,23.7833,23.7833,23.44,23.44,20922,21.0781258061584,21.0781258061584,20.7738736380718,20.7738736380718,23607.1369521202,0.0,1.0
2022-02-28,23.4025,23.53,23.2804,23.42,33639,20.7406389852806,20.8536368047709,20.6324269557921,20.7561484899165,37956.241273892,0.0,1.0
2022-03-01,22.84,23.4,22.73,23.28,216732,20.2421191934113,20.7384233417611,20.1446308785569,20.632072452829,244547.46228405,0.0,1.0
2022-03-02,23.1814,23.255,22.945,23.04,48921,20.5446874724231,20.6099160176348,20.3351762212269,20.4193706749648,55199.5386117327,0.0,1.0
2022-03-03,22.85,23.1,22.75,23.095,384566,20.250981767489,20.4725461194309,20.1623560267122,20.468114832392,433921.337784582,0.0,1.0
2022-03-04,22.2,22.36,22.0269,22.29,46961,19.67491445244,19.8167156376829,19.5215032951555,19.7546776191391,52987.9915117349,0.0,1.0
2022-03-07,21.59,22.08,21.48,22.08,58348,19.1342974337018,19.5685635635079,19.0368091188474,19.5685635635079,65836.4031585082,0.0,1.0
2022-03-08,21.7324,22.1094,21.49,21.8,37030,19.2605004885679,19.5946195312963,19.0456716929251,19.320411489333,41782.4434249599,0.0,1.0
2022-03-09,22.5328,22.63,22.23,22.23,14087,19.9698609177451,20.0560051377801,19.7015021746731,19.7015021746731,15894.9306110561,0.0,1.0
2022-03-10,22.3047,22.41,22.1801,22.3,48424,19.7677056030333,19.8610285080712,19.6572779300255,19.7635401932168,54638.7534542332,0.0,1.0
2022-03-11,22.17,22.6,22.11,22.6,144365,19.648326730207,20.0294174155471,19.595151285741,20.0294174155471,162892.855658772,0.0,1.0
2022-03-14,22.41,22.63,22.375,22.4575,67906,19.8610285080712,20.0560051377801,19.8300094987994,19.9031257349402,76621.0802920693,0.0,1.0
2022-03-15,22.56,22.63,22.38,22.45,40710,19.9939671192364,20.0560051377801,19.8344407858382,19.8964788043819,45934.7359392414,0.0,1.0
2022-03-16,23.2876,23.2876,22.94,23.04,14643,20.6388080091281,20.6388080091281,20.3307449341881,20.4193706749648,16522.2878496269,0.0,1.0
2022-03-17,23.4,23.45,23.17,23.17,39282,20.7384233417611,20.7827362121495,20.5345841379746,20.5345841379746,44323.4659092431,0.0,1.0
2022-03-18,23.6461,23.6461,23.29,23.29,7221,21.0080671580744,21.0080671580744,20.6916947873668,20.6916947873668,8127.75810431343,0.05815,1.0
2022-03-21,23.5172,23.63,23.45,23.63,8032,20.8935476450606,20.9937633244086,20.8338446871512,20.9937633244086,9040.59729869069,0.0,1.0
2022-03-22,23.71,23.75,23.66,23.68,66046,21.0648382743008,21.1003757492469,21.0204164306182,21.0381851680912,74339.552936918,0.0,1.0
2022-03-23,23.43,23.5774,23.43,23.46,12487,20.8160759496781,20.9470315448545,20.8160759496781,20.8427290558877,14055.022219715,0.0,1.0
2022-03-24,23.64,23.6698,23.5187,23.55,31545,21.0026476931451,21.02912311198,20.8948803003711,20.9226883745164,35506.1805013942,0.0,1.0
2022-03-25,23.661,23.685,23.5599,23.67,37874,21.0213048674918,21.0426273524595,20.9314838995656,21.0293007993547,42629.9280491299,0.0,1.0
2022-03-28,23.6648,23.6686,23.53,23.64,25358,21.0246809276117,21.0280569877316,20.9049196370434,21.0026476931451,28542.2642306024,0.0,1.0
2022-03-29,24.0985,24.155,23.95,24.1,20027,21.4099959997148,21.4601926830762,21.2780631239774,21.4113286550253,22541.8379109659,0.0,1.0
2022-03-30,23.8882,24.02,23.8657,23.95,27662,21.2231577251857,21.3402537051331,21.2031678955285,21.2780631239774,31135.5829776371,0.0,1.0
2022-03-31,23.6012,23.85,23.6,23.81,30766,20.9681763424474,21.1892194366122,20.967110218199,21.1536819616661,34629.3596229479,0.0,1.0
2022-04-01,23.8121,23.85,23.67,23.78,49541,21.1555476791007,21.1892194366122,21.0293007993547,21.1270288554565,55761.980923112,0.0,1.0
2022-04-04,23.94,23.9882,23.86,23.86,22973,21.2691787552409,21.3120014125509,21.1981038053487,21.1981038053487,25857.7741213671,0.0,1.0
2022-04-05,23.6762,23.87,23.675,23.81,13106,21.0348091079714,21.2069881740852,21.033742983723,21.1536819616661,14751.751518506,0.0,1.0
2022-04-06,23.43,23.4802,23.34,23.41,13471,20.8160759496781,20.8606754807355,20.7361166310494,20.7983072122051,15162.5854345944,0.0,1.0
2022-04-07,23.497,23.52,23.32,23.43,16974,20.8756012202128,20.8960352683068,20.7183478935763,20.8160759496781,19105.4654566703,0.0,1.0
2022-04-08,23.47,23.5561,23.405,23.4075,20969,20.8516134246242,20.9281078394457,20.7938650278368,20.7960861200209,23602.1270861859,0.0,1.0
2022-04-11,23.28,23.5,23.28,23.5,6514,20.6828104186302,20.8782665308338,20.6828104186302,20.8782665308338,7331.97843671205,0.0,1.0
2022-04-12,23.1266,23.35,23.1154,23.31,169169,20.5465242022119,20.7450009997859,20.536573709227,20.7094635248398,190411.952741809,0.0,1.0
2022-04-13,23.3642,23.365,23.168,23.168,187845,20.7576168033918,20.7583275528907,20.5833054887812,20.5833054887812,211433.14237706,0.0,1.0
2022-04-14,23.31,23.48,23.31,23.48,18324,20.7094635248398,20.8604977933607,20.7094635248398,20.8604977933607,20624.988160011,0.0,1.0
2022-04-18,23.2357,23.3675,23.2,23.22,9523,20.6434526651274,20.7605486450748,20.611735468738,20.6295042062111,10718.8257066025,0.0,1.0
2022-04-19,23.3295,23.35,23.08,23.08,6552,20.726788043876,20.7450009997859,20.5051230438997,20.5051230438997,7374.75018688016,0.0,1.0
2022-04-20,23.4739,23.5499,23.43,23.4713,6626,20.8550783284315,20.922599530829,20.8160759496781,20.85276839256,7458.04254247066,0.0,1.0
2022-04-21,23.2677,23.709,23.2677,23.67,8575,20.6718826450843,21.0639498374272,20.6718826450843,21.0293007993547,9651.7830971455,0.0,1.0
2022-04-22,22.9644,23.26,22.96,23.26,15889,20.4024197413055,20.6650416811572,20.3985106190614,20.6650416811572,17884.2194321335,0.0,1.0
2022-04-25,22.9,22.93,22.69,22.76,5858,20.3452044066423,20.3718575128519,20.1586326631753,20.2208232443309,6593.60296012574,0.0,1.0
2022-04-26,22.3459,22.72,22.3459,22.72,12758,19.8529215349514,20.1852857693848,19.8529215349514,20.1852857693848,14360.052332756,0.0,1.0
2022-04-27,22.5,22.66,22.42,22.42,15151,19.9898296571813,20.1319795569657,19.9187547072891,19.9187547072891,17053.5470209739,0.0,1.0
2022-04-28,22.88,22.945,22.575,22.7,11255,20.3274356691692,20.3851840659566,20.0564624227052,20.1675170319118,12668.31705637,0.0,1.0
2022-04-29,22.5995,23.01,22.5995,22.99,17766,20.0782291261097,20.4429324627441,20.0782291261097,20.425163725271,19996.9187759635,0.0,1.0
2022-05-02,22.56,22.6,22.37,22.59,74295,20.0431358696004,20.0786733445465,19.8743328636065,20.06978897581,83624.3994405161,0.0,1.0
2022-05-03,22.7704,22.84,22.67,22.68,22108,20.2300629878169,20.2918981942231,20.1408639257022,20.1497482944387,24884.1540188563,0.0,1.0
2022-05-04,23.0,23.0272,22.6001,22.75,9661,20.4340480940075,20.4582135769709,20.0787621882339,20.2119388755944,10874.1546940551,0.0,1.0
2022-05-05,22.4,22.79,22.3,22.79,19022,19.900985969816,20.2474763505405,19.8121422824508,20.2474763505405,21410.6376762568,0.0,1.0
2022-05-06,22.25,22.3268,22.11,22.28,34575,19.7677204387682,19.8359523906647,19.6433392764568,19.7943735449777,38916.6647911142,0.0,1.0
2022-05-09,21.6254,21.89,21.6254,21.89,12494,19.2128027674848,19.4478831642533,19.2128027674848,19.4478831642533,14062.9012263249,0.0,1.0
2022-05-10,21.76,21.93,21.6796,21.9,9293,19.3323863706784,19.4834206391994,19.2609560460368,19.4567675329898,10459.9440608482,0.0,1.0
2022-05-11,21.6091,22.01,21.59,21.8,38400,19.1983212464443,19.5544955890916,19.1813521021575,19.3679238456245,43221.9791172462,0.0,1.0
2022-05-12,21.6123,21.7601,21.42,21.45,32606,19.20116424444,19.3324752143658,19.0303178336366,19.0569709398462,36700.4127889825,0.0,1.0
2022-05-13,22.19,22.225,21.91,21.91,250587,19.714414226349,19.7455095169268,19.4656519017263,19.4656519017263,282053.804194099,0.0,1.0
2022-05-16,22.1897,22.2897,22.11,22.15,6484,19.7141476952869,19.8029913826522,19.6433392764568,19.6788767514029,7298.21126552669,0.0,1.0
2022-05-17,22.55,22.58,22.38,22.58,16393,20.0342515008639,20.0609046070735,19.883217232343,20.0609046070735,18451.5079080474,0.0,1.0
2022-05-18,22.0292,22.331,22.0292,22.331,15308,19.5715535770657,19.839683825534,19.5715535770657,19.839683825534,17230.2618835106,0.0,1.0
2022-05-19,22.14,22.1536,21.93,22.03,8319,19.6699923826664,19.6820751241481,19.4834206391994,19.5722643265646,9363.63656969718,0.0,1.0
2022-05-20,22.3023,22.4082,22.05,22.3725,23020,19.8141856872602,19.90827115218,19.5900330640377,19.8765539557906,25910.6760228909,0.0,1.0
2022-05-23,22.5857,22.6541,22.41,22.43,35706,20.0659686972533,20.1267377794111,19.9098703385526,19.9276390760256,40189.687144802,0.0,1.0
2022-05-24,22.4999,22.52,22.36,22.44,111907,19.9897408134939,20.0075983946543,19.8654484948699,19.9365234447621,125959.427527961,0.0,1.0
2022-05-25,22.5678,22.62,22.35,22.35,6535,20.0500656772149,20.0964420820196,19.8565641261334,19.8565641261334,7355.61545654179,0.0,1.0
2022-05-26,22.8,22.8199,22.625,22.63,26677,20.256360719277,20.2740406130627,20.1008842663878,20.1053264507561,30026.8941903849,0.0,1.0
2022-05-27,23.0126,23.04,22.92,22.94,11096,20.4452423986156,20.4695855689536,20.3629731441153,20.3807418815884,12489.3510490876,0.0,1.0
2022-05-31,22.9371,23.02,22.88,22.91,5107,20.3781654146548,20.4518168314806,20.3274356691692,20.3540887753788,5748.29810811919,0.0,1.0
2022-06-01,22.78,23.09,22.7,23.08,8218,20.238591981804,20.5140074126363,20.1675170319118,20.5051230438997,9249.95376003984,0.0,1.0
2022-06-02,23.1286,23.1286,22.875,22.92,6425,20.5483010759592,20.5483010759592,20.322993484801,20.3629731441153,7231.80249552886,0.0,1.0
2022-06-03,22.87,22.94,22.83,22.94,12123,20.3185513004327,20.3807418815884,20.2830138254866,20.3807418815884,13645.3138759994,0.0,1.0
2022-06-06,23.01,23.15,22.9425,23.1,21120,20.4429324627441,20.5673136250554,20.3829629737725,20.5228917813728,23772.0885144854,0.0,1.0
2022-06-07,23.0257,23.0297,22.84,22.84,5762,20.4568809216604,20.460434669155,20.2918981942231,20.2918981942231,6485.54801233264,0.0,1.0
2022-06-08,22.76,22.9217,22.73,22.9217,221020,20.2208232443309,20.3644834868005,20.1941701381214,20.3644834868005,248774.005846192,0.0,1.0
2022-06-09,22.4072,22.69,22.4072,22.69,12046,19.9073827153063,20.1586326631753,19.9073827153063,20.1586326631753,13558.6448032904,0.0,1.0
2022-06-10,21.9471,22.0101,21.877,22.0101,8722,19.4986129097388,19.5545844327789,19.4363334848958,19.5545844327789,9817.24223595371,0.0,1.0
2022-06-13,21.3166,21.47,21.28,21.32,11638,18.9384534609009,19.0747396773192,18.9059366713252,18.9414741462713,13099.4112751696,0.0,1.0
2022-06-14,21.14,21.32,21.0,21.32,39928,18.7815555090139,18.9414741462713,18.6571743467025,18.9414741462713,44941.8537029533,0.0,1.0
2022-06-15,21.4604,21.4643,21.32,21.33,19228,19.0662106833321,19.0696755871394,18.9414741462713,18.9503585150079,21642.5055850629,0.0,1.0
2022-06-16,20.8601,20.955,20.81,20.85,20163,18.5328820280785,18.6171946873882,18.4883713407086,18.5239088156547,22694.9157536729,0.0,1.0
2022-06-17,20.58,20.72,20.5,20.57,25990,18.577277218655,18.703653254156,18.5050623412258,18.5682503589763,28791.8511256799,0.33007,1.0
2022-06-21,20.89,21.12,20.84,21.12,25055,18.857109868693,19.0647276413019,18.8119755702998,19.0647276413019,27756.0534803352,0.0,1.0
2022-06-22,20.7247,20.86,20.6,20.6,29461,18.707895878205,18.8300292896571,18.5953309380123,18.5953309380123,32637.0421705909,0.0,1.0
2022-06-23,20.65,20.68,20.49,20.68,19763,18.6404652364055,18.6675458154414,18.4960354815471,18.6675458154414,21893.5495881806,0.0,1.0
2022-06-24,21.24,21.24,20.9124,20.94,17277,19.1730499574456,19.1730499574456,18.8773300343732,18.9022441670862,19139.5464370286,0.0,1.0
2022-06-27,21.15,21.234,21.15,21.18,14233,19.0918082203378,19.1676338416385,19.0918082203378,19.1188887993738,15767.3881135746,0.0,1.0
2022-06-28,21.09,21.4,21.09,21.38,31511,19.0376470622659,19.317479712304,19.0376470622659,19.2994259929467,34908.0423555715,0.0,1.0
2022-06-29,21.0,21.097,21.0,21.03,9132,18.9564053251581,19.043965864041,18.9564053251581,18.9834859041941,10116.4749703621,0.0,1.0
2022-06-30,20.88,20.91,20.6201,20.6201,71344,18.8480830090144,18.8751635880503,18.6134749259663,18.6134749259663,79035.2376571954,0.0,1.0
2022-07-01,20.93,20.99,20.7139,20.72,14559,18.8932173074076,18.9473784654795,18.698146869752,18.703653254156,16128.5325332349,0.0,1.0
2022-07-05,20.612,20.612,20.3887,20.45,15929,18.6061631696266,18.6061631696266,18.4045933930025,18.4599280428326,17646.2253397829,0.0,1.0
2022-07-06,20.6769,20.71,20.5682,20.61,5090,18.664747488941,18.6946263944774,18.5666255242342,18.6043577976909,5638.72728856143,0.0,1.0
2022-07-07,20.9657,20.98,20.91,20.91,14256,18.9254431964604,18.9383516058008,18.8751635880503,18.8751635880503,15792.8676278451,0.0,1.0
2022-07-08,21.02,21.08,20.9,20.99,11197,18.9744590445154,19.0286202025873,18.8661367283717,18.9473784654795,12404.0922298668,0.0,1.0
2022-07-11,20.7751,20.87,20.7673,20.869,136657,18.7533912509854,18.8390561493357,18.746350300436,18.8381534633679,151389.303550675,0.0,1.0
2022-07-12,20.7705,20.892,20.76,20.76,9167,18.7492388955332,18.8589152406287,18.7397606928706,18.7397606928706,10155.2481442519,0.0,1.0
2022-07-13,20.7354,20.7899,20.558,20.57,5013,18.7175546180611,18.7667510033098,18.5574181273619,18.5682503589763,5553.42630600362,0.0,1.0
2022-07-14,20.48,20.48,20.2804,20.2804,13056,18.4870086218685,18.4870086218685,18.3068325026827,18.3068325026827,14463.5016659053,0.0,1.0
2022-07-15,20.77,20.83,20.6338,20.6338,40634,18.7487875525492,18.8029487106211,18.6258417237261,18.6258417237261,45014.5470812191,0.0,1.0
2022-07-18,20.8574,21.05,20.8348,21.02,17732,18.8276823061406,19.0015396235514,18.8072816032669,18.9744590445154,19643.5976975975,0.0,1.0
2022-07-19,21.3391,21.3391,21.085,21.21,22055,19.262506136861,19.262506136861,19.0331336324266,19.1459693784097,24432.6385754857,0.0,1.0
2022-07-20,21.25,21.34,21.1512,21.28,8807,19.1820768171243,19.2633185542321,19.0928914434993,19.2091573961602,9756.43835567001,0.0,1.0
2022-07-21,21.4171,21.4171,21.24,21.24,7986,19.3329156423545,19.3329156423545,19.1730499574456,19.1730499574456,8846.93047670951,0.0,1.0
2022-07-22,21.32,21.56,21.31,21.43,40654,19.2452648348748,19.4619094671623,19.2362379751962,19.3445602913399,45036.7031805847,0.0,1.0
2022-07-25,21.5063,21.52,21.43,21.485,62562,19.413435230688,19.4258020284478,19.3445602913399,19.3942080195725,69306.4944257327,0.0,1.0
2022-07-26,21.27,21.41,21.27,21.31,10581,19.2001305364816,19.3265065719826,19.2001305364816,19.2362379751962,11721.6843694044,0.0,1.0
2022-07-27,21.665,21.69,21.43,21.48,10310,19.5566914937881,19.5792586429848,19.3445602913399,19.3896945897332,11421.4692229997,0.0,1.0
2022-07-28,21.7762,21.7999,21.58,21.67,7499,19.6570701734147,19.6784638308531,19.4799631865196,19.5612049236275,8307.4294571556,0.0,1.0
2022-07-29,22.01,22.01,21.705,21.705,26482,19.8681181527014,19.8681181527014,19.5927989325027,19.5927989325027,29336.8911700754,0.0,1.0
2022-08-01,21.9768,22.08,21.94,22.03,4955,19.8381489785683,19.931306170452,19.8049301349509,19.8861718720587,5489.17361784319,0.0,1.0
2022-08-02,21.72,21.8844,21.7,21.83,16583,19.6063392220207,19.7547407951376,19.5882855026634,19.7056346784858,18370.72978904,0.0,1.0
2022-08-03,21.8993,21.9153,21.76,21.775,26597,19.7681908160588,19.7826337915447,19.6424466607353,19.6559869502532,29464.2887414279,0.0,1.0
2022-08-04,21.9147,21.94,21.866,21.94,7870,19.7820921799639,19.8049301349509,19.7381313733289,19.8049301349509,8718.42510038869,0.0,1.0
2022-08-05,21.89,21.89,21.735,21.79,30644,19.7597958365577,19.7597958365577,19.6198795115387,19.6695272397712,33947.5754480699,0.0,1.0
2022-08-08,21.8936,22.07,21.8618,22.05,12374,19.763045506042,19.9222793107733,19.7343400922639,19.904225591416,13707.9786775361,0.0,1.0
2022-08-09,21.7754,21.89,21.7501,21.82,6239,19.6563480246404,19.7597958365577,19.6335100696534,19.6966078188072,6911.59519711879,0.0,1.0
2022-08-10,22.1547,22.178,22.06,22.12,19861,19.9987368122515,20.0197693953027,19.9132524510947,19.9674136091666,22002.1144750723,0.0,1.0
2022-08-11,22.1496,22.3,22.14,22.19,67558,19.9941331138154,20.1298970833822,19.9854673285239,20.0306016269171,74841.0880472752,0.0,1.0
2022-08-12,22.29,22.37,22.165,22.165,167637,20.1208702237036,20.1930851011327,20.0080344777205,20.0080344777205,185709.101468088,0.0,1.0
2022-08-15,22.27,22.32,22.1899,22.21,21579,20.1028165043463,20.1479508027395,20.0305113583203,20.0486553462744,23905.3234105828,0.0,1.0
2022-08-16,22.3347,22.6,22.2,22.21,24674,20.1612202864671,20.4007028737416,20.0396284865957,20.0486553462744,27333.9797874193,0.0,1.0
2022-08-17,22.14,22.2201,22.06,22.09,18521,19.9854673285239,20.0577724745498,19.9132524510947,19.9403330301306,20517.6558175728,0.0,1.0
2022-08-18,22.14,22.18,22.06,22.16,11270,19.9854673285239,20.0215747672384,19.9132524510947,20.0035210478811,12484.9619925515,0.0,1.0
2022-08-19,21.8919,21.9507,21.877,21.95,76650,19.7615109398966,19.8145888748071,19.7480609189754,19.8139569946296,84913.2508189063,0.0,1.0
2022-08-22,21.56,21.68,21.56,21.62,10858,19.4619094671623,19.5702317833061,19.4619094671623,19.5160706252342,12028.5463456188,0.0,1.0
2022-08-23,21.5675,21.655,21.51,21.51,6736,19.4686796119213,19.5476646341095,19.4167751687691,19.4167751687691,7462.17426635555,0.0,1.0
2022-08-24,21.62,21.65,21.49,21.5,17895,19.5160706252342,19.5431512042702,19.3987214494118,19.4077483090905,19824.1699074276,0.0,1.0
2022-08-25,21.83,21.83,21.64,21.64,5878,19.7056346784858,19.7056346784858,19.5341243445915,19.5341243445915,6511.67760356856,0.0,1.0
2022-08-26,21.33,21.81,21.32,21.74,25459,19.2542916945535,19.6875809591285,19.2452648348748,19.624392941378,28203.6066875216,0.0,1.0
2022-08-29,21.2646,21.31,21.26,21.28,25094,19.1952560322551,19.2362379751962,19.1911036768029,19.2091573961602,27799.2578740983,0.0,1.0
2022-08-30,21.1597,21.43,21.13,21.37,18401,19.1005642742261,19.3445602913399,19.0737545009805,19.2903991332681,20384.7192213789,0.0,1.0
2022-08-31,21.01,21.31,21.01,21.26,72247,18.9654321848368,19.2362379751962,18.9654321848368,19.1911036768029,80035.5855435552,0.0,1.0
2022-09-01,20.9,20.9,20.66,20.76,14499,18.8661367283717,18.8661367283717,18.6494920960841,18.7397606928706,16062.0642351379,0.0,1.0
2022-09-02,20.7,21.08,20.6877,20.94,10754,18.6855995347987,19.0286202025873,18.674496497394,18.9022441670862,11913.3346289174,0.0,1.0
2022-09-06,20.6336,20.8799,20.63,20.8799,28163,18.6256611865325,18.8479927404176,18.6224115170482,18.8479927404176,31199.1113217594,0.0,1.0
2022-09-07,20.84,20.84,20.56,20.56,22291,18.8119755702998,18.8119755702998,18.5592234992977,18.5592234992977,24694.0805480005,0.0,1.0
2022-09-08,20.8552,20.9,20.69,20.8339,12200,18.8256963970113,18.8661367283717,18.6765726751201,18.8064691858958,13515.2206130549,0.0,1.0
2022-09-09,21.2872,21.29,21.16,21.18,114650,19.2156567351289,19.2181842558389,19.1008350800165,19.1188887993738,127009.839613667,0.0,1.0
2022-09-12,21.52,21.57,21.5,21.54,79155,19.4258020284478,19.470936326841,19.4077483090905,19.443855747805,87688.3022644553,0.0,1.0
2022-09-13,20.9,21.34,20.9,21.18,24160,18.8661367283717,19.2633185542321,18.8661367283717,19.1188887993738,26764.5680337217,0.0,1.0
2022-09-14,20.9461,21.03,20.86,21.03,13715,18.9077505514902,18.9834859041941,18.8300292896571,18.9834859041941,15193.5451400039,0.0,1.0
2022-09-15,20.81,20.95,20.77,20.78,20470,18.7848949912638,18.9112710267649,18.7487875525492,18.7578144122279,22676.7677007568,0.0,1.0
2022-09-16,20.56,20.6,20.4943,20.56,27241,18.6633392988312,18.699649297467,18.6037001260718,18.6633392988312,30009.3649390533,0.11534,1.0
2022-09-19,20.615,20.62,20.51,20.51,2755,18.7132655469555,18.717804296785,18.6179518005364,18.6179518005364,3034.97670449292,0.0,1.0
2022-09-20,20.3413,20.47,20.2374,20.37,51265,18.4648143812896,18.5816418019005,18.370499159833,18.4908668053109,56474.8024522069,0.0,1.0
2022-09-21,20.1474,20.46,20.1431,20.4,36671,18.2888016629023,18.5725643022415,18.2848983380489,18.5180993042877,40397.6881054302,0.0,1.0
2022-09-22,20.08,20.2873,19.97,20.14,46674,18.2276193152009,18.4157958831312,18.1277668189523,18.2820843131547,51417.242361344,0.0,1.0
2022-09-23,19.58,19.74,19.48,19.74,21487,17.7737443322526,17.9189843267961,17.682969335663,17.9189843267961,23670.6150451687,0.0,1.0
2022-09-26,19.39,19.54,19.29,19.45,43475,17.6012718387323,17.7374343336168,17.5104968421427,17.6557368366861,47893.1441843304,0.0,1.0
2022-09-27,19.2306,19.7446,19.12,19.43,28797,17.4565764941684,17.9231599766392,17.3561793479403,17.6375818373682,31723.4933427524,0.0,1.0
2022-09-28,19.53,19.58,19.14,19.22,115969,17.7283568339578,17.7737443322526,17.3743343472582,17.4469543445299,127754.342447674,0.0,1.0
2022-09-29,19.34,19.34,19.135,19.3,18328,17.5558843404375,17.5558843404375,17.3697955974287,17.5195743418016,20190.5818656793,0.0,1.0
2022-09-30,19.2689,19.4181,19.2599,19.3399,21031,17.4913433178623,17.626779612774,17.4831735681692,17.5557935654409,23168.2740733904,0.0,1.0
2022-10-03,19.6361,19.68,19.41,19.42,288606,17.8246691053394,17.8645193288423,17.6194268380503,17.6285043377092,317935.566888163,0.0,1.0
2022-10-04,20.299,20.315,20.12,20.12,23117,18.4264165577322,18.4409405571865,18.2639293138367,18.2639293138367,25466.2636942878,0.0,1.0
2022-10-05,20.16,20.23,19.94,19.94,16280,18.3002393124726,18.3637818100853,18.1005343199754,18.1005343199754,17934.4539924301,0.0,1.0
2022-10-06,19.91,20.18,19.85,20.18,9413,18.0733018209985,18.3183943117905,18.0188368230447,18.3183943117905,10369.595542429,0.0,1.0
2022-10-07,19.621,19.9068,19.5965,19.87,22009,17.8109620808544,18.0703970211076,17.7887222066899,18.0369918223626,24245.663262862,0.0,1.0
2022-10-10,19.533,19.59,19.39,19.59,20565,17.7310800838555,17.7828218319116,17.6012718387323,17.7828218319116,22654.9168522313,0.0,1.0
2022-10-11,19.33,19.5018,19.271,19.5,51115,17.5468068407785,17.7027582849195,17.4932495927906,17.7011243349809,56309.5587114905,0.0,1.0
2022-10-12,19.3037,19.3895,19.25,19.33,17847,17.5229330166755,17.6008179637494,17.4741868435068,17.5468068407785,19660.7002704483,0.0,1.0
2022-10-13,19.64,19.64,18.835,18.88,6347,17.8282093302064,17.8282093302064,17.0974706076598,17.1383193561251,6992.0134821839,0.0,1.0
2022-10-14,19.403,19.73,19.403,19.63,17728,17.613072588289,17.9099068271371,17.613072588289,17.8191318305475,19529.6069028133,0.0,1.0
2022-10-17,19.74,19.88,19.74,19.76,23738,17.9189843267961,18.0460693220216,17.9189843267961,17.937139326114,26150.3727808541,0.0,1.0
2022-10-18,19.9179,20.08,19.8415,20.08,882657,18.0804730457291,18.2276193152009,18.0111209483346,18.2276193152009,972356.962997317,0.0,1.0
2022-10-19,19.7721,19.81,19.69,19.7599,10951,17.9481231007014,17.9825268244088,17.8735968285013,17.9370485511174,12063.8946972421,0.0,1.0
2022-10-20,19.71,19.96,19.69,19.74,21163,17.8917518278192,18.1186893192933,17.8735968285013,17.9189843267961,23313.688565221,0.0,1.0
2022-10-21,19.9623,19.9623,19.58,19.58,69634,18.1207771442149,18.1207771442149,17.7737443322526,17.7737443322526,76710.5509403485,0.0,1.0
2022-10-24,19.98,20.08,19.89,19.99,69566,18.1368443186112,18.2276193152009,18.0551468216806,18.1459218182702,76635.6404445573,0.0,1.0
2022-10-25,20.3634,20.38,20.05,20.05,16975,18.4848756555359,18.4999443049698,18.200386816224,18.200386816224,18700.0833244165,0.0,1.0
2022-10-26,20.4377,20.59,20.4,20.44,12382,18.552321478002,18.6905717978081,18.5180993042877,18.5544093029236,13640.3199836775,0.0,1.0
2022-10-27,20.34,20.55,20.34,20.47,15285,18.463634306334,18.6542617991722,18.463634306334,18.5816418019005,16838.3371790106,0.0,1.0
2022-10-28,20.53,20.53,20.32,20.347,57505,18.6361067998543,18.6361067998543,18.445479307016,18.4699885560952,63348.9420660129,0.0,1.0
2022-10-31,20.3938,20.43,20.36,20.39,32335,18.5124712544992,18.5453318032646,18.4817893056519,18.5090218046288,35621.0423737854,0.0,1.0
2022-11-01,20.58,20.82,20.46,20.82,38969,18.6814942981491,18.8993542899643,18.5725643022415,18.8993542899643,42929.2222132069,0.0,1.0
2022-11-02,20.28,20.73,20.25,20.58,206231,18.4091693083802,18.8176567930336,18.3819368094033,18.6814942981491,227189.212611354,0.0,1.0
2022-11-03,20.24,20.32,20.02,20.14,14095,18.3728593097443,18.445479307016,18.1731543172471,18.2820843131547,15527.4035026598,0.0,1.0
2022-11-04,20.801,20.87,20.57,20.75,34130,18.8821070406122,18.9447417882591,18.6724167984901,18.8358117923515,37598.4591376928,0.0,1.0
2022-11-07,20.91,20.96,20.85,20.96,12936,18.9810517868949,19.0264392851898,18.9265867889412,19.0264392851898,14250.6201993904,0.0,1.0
2022-11-08,21.1,21.2,20.995,21.08,21031,19.1535242804153,19.2442992770049,19.0582105339961,19.1353692810973,23168.2740733904,0.0,1.0
2022-11-09,20.88,21.11,20.8774,21.04,22042,18.953819287918,19.1626017800742,18.9514591380067,19.0990592824615,24282.0168858197,0.0,1.0
2022-11-10,21.79,21.79,21.441,21.59,284910,19.7798717568838,19.7798717568838,19.463067018786,19.5983217637045,313863.961116908,0.0,1.0
2022-11-11,22.06,22.07,21.845,22.01,45238,20.0249642476759,20.0340417473348,19.8297980050081,19.979576749381,49835.3089502181,0.0,1.0
2022-11-14,21.84,22.02,21.84,21.95,229150,19.8252592551786,19.98865424904,19.8252592551786,19.9251117514273,252437.354567897,0.0,1.0
2022-11-15,22.03,22.21,21.82,22.07,485189,19.997731748699,20.1611267425603,19.8071042558607,20.0340417473348,534496.302096631,0.0,1.0
2022-11-16,21.8844,21.99,21.86,21.99,20175,19.8655633536644,19.9614217500631,19.8434142544966,19.9614217500631,22225.2831263684,0.0,1.0
2022-11-17,21.8915,21.9275,21.755,21.755,19837,19.8720083784223,19.9046873771946,19.7481005080774,19.7481005080774,21852.9338972872,0.0,1.0
2022-11-18,21.9505,22.05,21.8895,21.95,32518,19.9255656264102,20.0158867480169,19.8701928784905,19.9251117514273,35822.6397374595,0.0,1.0
2022-11-21,21.8567,21.8684,21.7318,21.8,27919,19.8404186796091,19.8510393542101,19.7270407088686,19.7889492565428,30756.2666470919,0.0,1.0
2022-11-22,22.09,22.09,21.92,21.92,20036,20.0521967466528,20.0521967466528,19.8978792524504,19.8978792524504,22072.157259971,0.0,1.0
2022-11-23,22.24,22.25,22.09,22.18,32927,20.1883592415372,20.1974367411962,20.0521967466528,20.1338942435834,36273.2043371466,0.0,1.0
2022-11-25,22.3332,22.36,22.0301,22.3,21638,20.2729615383588,20.2972892374448,19.9978225236956,20.242824239491,23836.9604108232,0.0,1.0
2022-11-28,22.1,22.28,22.07,22.24,22160,20.0612742463117,20.2246692401731,20.0340417473348,20.1883592415372,24412.0086285166,0.0,1.0
2022-11-29,22.1743,22.25,22.11,22.23,17290,20.1287200687778,20.1974367411962,20.0703517459707,20.1792817418783,19047.0951799212,0.0,1.0
2022-11-30,22.51,22.58,22.19,22.33,29820,20.4334517323293,20.496994229942,20.1429717432424,20.2700567384679,32850.4556544388,0.0,1.0
2022-12-01,22.63,22.72,22.51,22.72,91153,20.5423817282368,20.6240792251675,20.4334517323293,20.6240792251675,100416.417983537,0.0,1.0
2022-12-02,22.5254,22.566,22.41,22.45,68117,20.4474310818041,20.4842857304195,20.3426767357396,20.3789867343755,75039.3859092358,0.0,1.0
2022-12-05,22.3231,22.644,22.27,22.52,43287,20.2637932637032,20.5550902277594,20.2155917405141,20.4425292319882,47686.0386959657,0.0,1.0
2022-12-06,22.24,22.43,22.145,22.37,71602,20.1883592415372,20.3608317350576,20.1021229947771,20.3063667371038,78878.5488185492,0.0,1.0
2022-12-07,22.16,22.2799,22.11,22.21,21407,20.1157392442655,20.2245784651765,20.0703517459707,20.1611267425603,23582.4850501198,0.0,1.0
2022-12-08,22.25,22.295,22.115,22.15,21685,20.1974367411962,20.2382854896615,20.0748904958002,20.1066617446065,23888.7367829144,0.0,1.0
2022-12-09,22.32,22.6041,22.32,22.41,24428,20.2609792388089,20.5188710041201,20.2609792388089,20.3426767357396,26910.4939881501,0.0,1.0
2022-12-12,22.37,22.45,22.1963,22.45,305244,20.3063667371038,20.3789867343755,20.1486905680276,20.3789867343755,336264.402608435,0.0,1.0
2022-12-13,22.58,22.82,22.48,22.74,41048,20.496994229942,20.7148542217572,20.4062192333524,20.6422342244855,45219.5004595375,0.0,1.0
2022-12-14,22.5075,22.6745,22.38,22.607,43516,20.4311823574145,20.5827766017192,20.3154442367627,20.5215034790212,47938.3108067929,0.0,1.0
2022-12-15,22.0,22.28,21.97,22.28,114618,19.9704992497221,20.2246692401731,19.9432667507452,20.2246692401731,126266.047156287,0.0,1.0
2022-12-16,21.42,21.51,21.27,21.45,62114,19.8883388003088,19.9719032490496,19.7490647190741,19.9161936165557,66897.5872423966,0.48949,1.0
2022-12-19,21.37,21.54,21.3,21.54,32760,19.8419141065639,19.9997580652965,19.7769195353211,19.9997580652965,35282.9468084637,0.0,1.0
2022-12-20,21.35,21.41,21.33,21.39,27609,19.823344229066,19.8790538615598,19.804774351568,19.8604839840619,29735.2526994772,0.0,1.0
2022-12-21,21.56,21.6336,21.45,21.45,46246,20.0183279427945,20.0866650919869,19.9161936165557,19.9161936165557,49807.5445086755,0.0,1.0
2022-12-22,21.45,21.72,21.29,21.49,126635,19.9161936165557,20.1668869627781,19.7676345965721,19.9533333715516,136387.544844011,0.0,1.0
2022-12-23,21.595,21.67,21.38,21.5239,22945,20.0508252284159,20.1204622690332,19.8511990453129,19.9848093139107,24712.063935293,0.0,1.0
2022-12-27,21.56,21.75,21.49,21.63,40056,20.0183279427945,20.194741779025,19.9533333715516,20.0833225140373,43140.8338632424,0.0,1.0
2022-12-28,21.39,21.68,21.34,21.53,50944,19.8604839840619,20.1297472077822,19.814059290317,19.9904731265475,54867.3517158233,0.0,1.0
2022-12-29,21.57,21.61,21.45,21.45,53256,20.0276128815434,20.0647526365394,19.9161936165557,19.9161936165557,57357.4058373488,0.0,1.0
2022-12-30,21.35,21.52,21.2801,21.41,21150,19.823344229066,19.9811881877986,19.7584425072106,19.8790538615598,22778.8255494202,0.0,1.0
2023-01-03,21.5709,21.7,21.5,21.59,12508,20.0284485260309,20.1483170852801,19.9626183103006,20.0461827590414,13471.278958494,0.0,1.0
2023-01-04,21.87,21.909,21.75,21.81,123169,20.3061610440128,20.3423723051338,20.194741779025,20.2504514115189,132654.61768778,0.0,1.0
2023-01-05,21.75,21.78,21.68,21.78,424487,20.194741779025,20.222596595272,20.1297472077822,20.222596595272,457178.029361549,0.0,1.0
2023-01-06,22.15,22.1783,21.79,21.8,89545,20.5661393289841,20.5924157056437,20.2318815340209,20.2411664727699,96441.1316228292,0.0,1.0
2023-01-09,22.24,22.43,22.08,22.28,46838,20.6497037777249,20.8261176139555,20.5011447577413,20.6868435327208,50445.1362214537,0.0,1.0
2023-01-10,22.31,22.44,22.2,22.23,96152,20.7146983489677,20.8354025527044,20.612564022729,20.6404188389759,103556.956701081,0.0,1.0
2023-01-11,22.43,22.43,22.3416,22.39,696630,20.8261176139555,20.8261176139555,20.7440387554145,20.7889778589596,750279.585933457,0.0,1.0
2023-01-12,22.6436,22.69,22.4,22.5,34717,21.0244439056336,21.0675260214289,20.7982627977085,20.8911121851983,37390.6613049278,0.0,1.0
2023-01-13,22.74,22.76,22.58,22.58,47594,21.1139507151738,21.1325205926717,20.9653916951901,20.9653916951901,51259.3580708797,0.0,1.0
2023-01-17,22.8156,22.89,22.69,22.89,9012,21.184144852116,21.2532247964084,21.0675260214289,21.2532247964084,9706.04141141256,0.0,1.0
2023-01-18,22.73,23.06,22.73,22.99,99671,21.1046657764248,21.411068755141,21.1046657764248,21.3460741838982,107346.965547814,0.0,1.0
2023-01-19,22.74,22.76,22.6084,22.63,17100,21.1139507151738,21.1325205926717,20.9917609212372,21.011816388935,18416.9227846376,0.0,1.0
2023-01-20,22.9627,22.975,22.7106,22.7106,84839,21.3207263011135,21.3321467757747,21.0866529952518,21.0866529952518,91372.7083114545,0.0,1.0
2023-01-23,23.04,23.09,22.93,22.93,104924,21.3924988776431,21.438923571388,21.2903645514043,21.2903645514043,113004.514985691,0.0,1.0
2023-01-24,23.03,23.09,22.8101,22.97,36354,21.3832139388941,21.438923571388,21.1790381358041,21.3275043064002,39153.7316323226,0.0,1.0
2023-01-25,23.1,23.18,22.89,22.89,53731,21.4482085101369,21.5224880201287,21.2532247964084,21.2532247964084,57868.9870258109,0.0,1.0
2023-01-26,23.21,23.23,23.0716,23.23,6442,21.5503428363757,21.5689127138736,21.4218392840898,21.5689127138736,6938.11792857518,0.0,1.0
2023-01-27,23.1891,23.2319,23.12,23.13,105829,21.5309373143903,21.5706768522359,21.4667783876349,21.4760633263839,113979.21177634,0.0,1.0
2023-01-30,23.06,23.2185,23.06,23.13,27292,21.411068755141,21.5582350343123,21.411068755141,21.4760633263839,29393.8395694931,0.0,1.0
2023-01-31,23.159,23.16,22.98,23.0,35540,21.5029896487559,21.5039181426308,21.3367892451492,21.3553591226472,38277.0430272527,0.0,1.0
2023-02-01,23.32,23.32,23.02,23.12,27643,21.6524771626144,21.6524771626144,21.3739290001451,21.4667783876349,29771.8711424409,0.0,1.0
2023-02-02,23.34,23.3575,23.223,23.29,30191,21.6710470401124,21.6872956829231,21.5624132567493,21.6246223463675,32516.1003386547,0.0,1.0
2023-02-03,23.21,23.34,23.12,23.12,72875,21.5503428363757,21.6710470401124,21.4667783876349,21.4667783876349,78487.3244403782,0.0,1.0
2023-02-06,23.07,23.09,22.975,23.03,23577,21.42035369389,21.438923571388,21.3321467757747,21.3832139388941,25392.7361692048,0.0,1.0
2023-02-07,23.25,23.39,22.95,22.95,45002,21.5874825913716,21.7174717338573,21.3089344289023,21.3089344289023,48467.7403014189,0.0,1.0
2023-02-08,23.12,23.23,23.06,23.23,21630,21.4667783876349,21.5689127138736,21.411068755141,21.5689127138736,23295.7918030241,0.0,1.0
2023-02-09,23.1184,23.33,23.06,23.309,23152,21.4652927974351,21.6617621013634,21.411068755141,21.6422637299906,24935.0056321596,0.0,1.0
2023-02-10,23.03,23.05,22.925,23.03,78138,21.3832139388941,21.401783816392,21.2857220820298,21.3832139388941,84155.6440085389,0.0,1.0
2023-02-13,23.25,23.25,22.9098,23.11,20957,21.5874825913716,21.5874825913716,21.2716089751314,21.4574934488859,22570.9620349503,0.0,1.0
2023-02-14,23.3,23.45,23.1,23.2,37694,21.6339072851165,21.7731813663511,21.4482085101369,21.5410578976267,40596.9290903,0.0,1.0
2023-02-15,23.2154,23.229,23.07,23.07,61363,21.5553567033001,21.5679842199987,21.42035369389,21.42035369389,66088.7504581124,0.0,1.0
2023-02-16,23.14,23.2709,22.99,23.03,13701,21.4853482651328,21.606888113357,21.3460741838982,21.3832139388941,14756.1555013053,0.0,1.0
2023-02-17,23.19,23.21,23.04,23.04,43484,21.5317729588777,21.5503428363757,21.3924988776431,21.3924988776431,46832.8345243968,0.0,1.0
2023-02-21,23.01,23.1194,22.9,23.11,162338,21.3646440613961,21.4662212913099,21.2625097351574,21.4574934488859,174840.140994884,0.0,1.0
2023-02-22,22.88,22.955,22.81,22.85,29320,21.2439398576594,21.3135768982768,21.1789452864166,21.2160850414125,31578.0219909694,0.0,1.0
2023-02-23,22.9567,22.99,22.8,22.93,76405,21.3151553378641,21.3460741838982,21.1696603476676,21.2903645514043,82289.1804304234,0.0,1.0
2023-02-24,22.6815,22.7487,22.56,22.675,135893,21.0596338234922,21.1220286118854,20.9468218176922,21.0535986133054,146358.531460396,0.0,1.0
2023-02-27,22.8733,22.94,22.82,22.845,42748,21.2377189486976,21.2996494901533,21.1882302251656,21.211442572038,46040.1529355375,0.0,1.0
2023-02-28,22.79,22.91,22.75,22.91,29867,21.1603754089186,21.2717946739064,21.1232356539227,21.2717946739064,32167.1481174722,0.0,1.0
2023-03-01,22.86,22.96,22.8057,22.95,40247,21.2253699801615,21.3182193676513,21.1749527627545,21.3089344289023,43346.5433516556,0.0,1.0
2023-03-02,22.92,22.9507,22.72,22.72,22284,21.2810796126553,21.3095843746147,21.0953808376758,21.0953808376758,24000.1583235594,0.0,1.0
2023-03-03,23.21,23.24,22.8,23.01,28573,21.5503428363757,21.5781976526226,21.1696603476676,21.3646440613961,30773.4932587983,0.0,1.0
2023-03-06,23.1851,23.25,23.13,23.145,36306,21.5272233388907,21.5874825913716,21.4760633263839,21.4899907345073,39102.0350069623,0.0,1.0
2023-03-07,22.92,23.28,22.9,23.28,45259,21.2810796126553,21.6153374076185,21.2625097351574,21.6153374076185,48744.5326497028,0.0,1.0
2023-03-08,23.0,23.06,22.95,22.99,169861,21.3553591226472,21.411068755141,21.3089344289023,21.3460741838982,182942.510007095,0.0,1.0
2023-03-09,22.78,23.12,22.73,23.12,166280,21.1510904701697,21.4667783876349,21.1046657764248,21.4667783876349,179085.726352605,0.0,1.0
2023-03-10,22.49,22.7673,22.49,22.68,109885,20.8818272464493,21.1392985979585,20.8818272464493,21.0582410826799,118347.576619293,0.0,1.0
2023-03-13,22.24,22.39,22.162,22.27,35791,20.6497037777249,20.7889778589596,20.5772812554829,20.6775585939718,38547.3732973665,0.0,1.0
2023-03-14,22.48,22.52,22.38,22.4206,23728,20.8725423077004,20.9096820626963,20.7796929202106,20.8173897715314,25555.3651364843,0.0,1.0
2023-03-15,21.95,21.95,21.69,21.83,30621,20.3804405540046,20.3804405540046,20.1390321465312,20.2690212890168,32979.2159408415,0.0,1.0
2023-03-16,22.23,22.25,21.83,21.88,56625,20.6404188389759,20.6589887164739,20.2690212890168,20.3154459827617,60985.8627298309,0.0,1.0
2023-03-17,21.83,21.93,21.76,21.86,74538,20.3962249498778,20.4896570385168,20.3308224878306,20.4242545764695,79777.7306339107,0.137,1.0
2023-03-20,22.09,22.13,21.94,21.94,140550,20.639148380339,20.6765212157946,20.4990002473807,20.4990002473807,150430.116726987,0.0,1.0
2023-03-21,22.42,22.43,22.3,22.35,275832,20.9474742728475,20.9568174817114,20.8353557664808,20.8820718108003,295221.913603971,0.0,1.0
2023-03-22,22.28,22.6002,22.28,22.42,35494,20.816669348753,21.1158388965749,20.816669348753,20.9474742728475,37989.089741072,0.0,1.0
2023-03-23,22.27,22.65,22.18,22.65,52392,20.8073261398891,21.162368076717,20.7232372601141,21.162368076717,56074.9532234813,0.0,1.0
2023-03-24,22.25,22.29,22.087,22.18,62161,20.7886397221613,20.8260125576169,20.6363454176799,20.7232372601141,66530.6758154837,0.0,1.0
2023-03-27,22.45,22.46,22.3399,22.46,57625,20.9755038994392,20.9848471083031,20.8726351698477,20.9848471083031,61675.8127100149,0.0,1.0
2023-03-28,22.43,22.46,22.3699,22.45,61765,20.9568174817114,20.9848471083031,20.9006647964394,20.9755038994392,66106.8385602443,0.0,1.0
2023-03-29,22.71,22.735,22.63,22.72,90777,21.2184273299004,21.2417853520601,21.1436816589893,21.2277705387643,97158.26898702,0.0,1.0
2023-03-30,22.94,23.0,22.88,23.0,401371,21.4333211337699,21.4893803869533,21.3772618805866,21.4893803869533,429585.815587531,0.0,1.0
2023-03-31,23.07,23.107,23.0,23.0,102993,21.5547828490005,21.5893527217969,21.4893803869533,21.4893803869533,110233.006133494,0.0,1.0
2023-04-03,23.21,23.21,23.065,23.15,104539,21.685587773095,21.685587773095,21.5501112445686,21.6295285199117,111887.683902686,0.0,1.0
2023-04-04,23.12,23.24,23.065,23.16,453708,21.60149889332,21.7136173996867,21.5501112445686,21.6388717287756,485601.902525561,0.0,1.0
2023-04-05,23.001,23.0419,22.93,23.02,103717,21.4903147078397,21.528528432093,21.423977924906,21.5080668046811,111007.900509234,0.0,1.0
2023-04-06,23.08,23.16,22.97,22.97,39407,21.5641260578644,21.6388717287756,21.4613507603616,21.4613507603616,42177.158376808,0.0,1.0
2023-04-10,23.1846,23.22,23.04,23.08,141416,21.6618560225807,21.6949309819589,21.5267532224089,21.5641260578644,151356.993148798,0.0,1.0
2023-04-11,23.27,23.3099,23.22,23.2201,144579,21.7416470262784,21.7789264296453,21.6949309819589,21.6950244140476,154742.339710217,0.0,1.0
2023-04-12,23.34,23.5,23.31,23.5,30519,21.8070494883256,21.9565408301479,21.779019861734,21.9565408301479,32664.3666481033,0.0,1.0
2023-04-13,23.6,23.6,23.4401,23.54,25214,22.0499729187868,22.0499729187868,21.9005750090532,21.9939136656035,26986.4458424351,0.0,1.0
2023-04-14,23.53,23.65,23.465,23.64,27972,21.9845704567396,22.0966889631063,21.9238395991243,22.0873457542424,29938.322483723,0.0,1.0
2023-04-17,23.56,23.59,23.471,23.59,23088,22.0126000833313,22.040629709923,21.9294455244426,22.040629709923,24710.9963357714,0.0,1.0
2023-04-18,23.68,23.68,23.6095,23.67,63878,22.124718589698,22.124718589698,22.0588489672075,22.1153753808341,68368.3742176197,0.0,1.0
2023-04-19,23.5973,23.62,23.5469,23.62,62179,22.0474502523936,22.0686593365146,22.0003604797196,22.0686593365146,66549.9411452672,0.0,1.0
2023-04-20,23.56,23.63,23.53,23.58,22355,22.0126000833313,22.0780025453785,21.9845704567396,22.0312865010591,23926.469295139,0.0,1.0
2023-04-21,23.67,23.6999,23.53,23.57,86444,22.1153753808341,22.1433115753371,21.9845704567396,22.0219432921952,92520.6759896665,0.0,1.0
2023-04-24,23.72,23.72,23.62,23.62,18421,22.1620914251536,22.1620914251536,22.0686593365146,22.0686593365146,19715.9244413221,0.0,1.0
2023-04-25,23.39,23.65,23.39,23.65,15253,21.8537655326451,22.0966889631063,21.8537655326451,22.0966889631063,16325.2263994075,0.0,1.0
2023-04-26,23.3808,23.489,23.3501,23.47,39525,21.8451697804903,21.9462633003976,21.8164861292782,21.9285112035562,42303.4533165006,0.0,1.0
2023-04-27,23.67,23.67,23.47,23.47,11822,22.1153753808341,22.1153753808341,21.9285112035562,21.9285112035562,12653.0404834325,0.0,1.0
2023-04-28,23.68,23.68,23.51,23.51,12357,22.124718589698,22.124718589698,21.9658840390118,21.9658840390118,13225.6488964452,0.0,1.0
2023-05-01,23.71,23.8,23.71,23.77,21348,22.1527482162897,22.2368370960647,22.1527482162897,22.208807469473,22848.6811233561,0.0,1.0
2023-05-02,23.49,23.5099,23.34,23.45,23996,21.947197621284,21.9657906069232,21.8070494883256,21.9098247858285,25682.8251937444,0.0,1.0
2023-05-03,23.43,23.62,23.43,23.56,68055,21.8911383681007,22.0686593365146,21.8911383681007,22.0126000833313,72839.0010235152,0.0,1.0
2023-05-04,23.399,23.44,23.34,23.44,44478,21.8621744206226,21.9004815769646,21.8070494883256,21.9004815769646,47604.6298952893,0.0,1.0
2023-05-05,23.7201,23.75,23.52,23.57,197043,22.1621848572422,22.1901210517452,21.9752272478757,22.0219432921952,210894.354252833,0.0,1.0
2023-05-08,23.72,23.81,23.71,23.81,48206,22.1620914251536,22.2461803049286,22.1527482162897,22.2461803049286,51594.6937526937,0.0,1.0
2023-05-09,23.65,23.7,23.59,23.62,72497,22.0966889631063,22.1434050074258,22.040629709923,22.0686593365146,77593.2562956696,0.0,1.0
2023-05-10,23.6038,23.73,23.49,23.73,18290,22.0535233381551,22.1714346340175,21.947197621284,22.1714346340175,19575.7156523414,0.0,1.0
2023-05-11,23.59,23.59,23.42,23.55,16482,22.040629709923,22.040629709923,21.8817951592368,22.0032568744674,17640.6203051881,0.0,1.0
2023-05-12,23.601,23.659,23.53,23.65,25973,22.0509072396732,22.1050978510838,21.9845704567396,22.0966889631063,27798.8005816438,0.0,1.0
2023-05-15,23.7692,23.78,23.665,23.6799,195098,22.2080600127639,22.2181506783369,22.1107037764022,22.1246251576094,208812.628340104,0.0,1.0
2023-05-16,23.61,23.72,23.61,23.72,399032,22.0593161276507,22.1620914251536,22.0593161276507,22.1620914251536,427082.393011761,0.0,1.0
2023-05-17,23.71,23.7483,23.61,23.74,280058,22.1527482162897,22.1885327062384,22.0593161276507,22.1807778428813,299744.984918722,0.0,1.0
2023-05-18,23.77,23.775,23.66,23.66,35568,22.208807469473,22.213479073905,22.1060321719702,22.1060321719702,38068.2916524046,0.0,1.0
2023-05-19,23.85,23.92,23.79,23.853,181638,22.2835531403842,22.3489556024314,22.2274938872008,22.2863561030433,194406.442846363,0.0,1.0
2023-05-22,23.87,23.92,23.85,23.9,40514,22.302239558112,22.3489556024314,22.2835531403842,22.3302691847036,43361.9761584996,0.0,1.0
2023-05-23,23.5863,23.725,23.585,23.71,53238,22.0371727226433,22.1667630295855,22.035958105491,22.1527482162897,56980.4237233107,0.0,1.0
2023-05-24,23.34,23.44,23.3015,23.44,30226,21.8070494883256,21.9004815769646,21.7710781341997,21.9004815769646,32350.7698910701,0.0,1.0
2023-05-25,23.33,23.35,23.26,23.3,28077,21.7977062794617,21.8163926971895,21.7323038174145,21.7696766528701,30050.7035741274,0.0,1.0
2023-05-26,23.56,23.5738,23.44,23.44,32339,22.0126000833313,22.0254937115634,21.9004815769646,21.9004815769646,34612.3055484455,0.0,1.0
2023-05-30,23.37,23.58,23.2931,23.58,33617,21.8350791149173,22.0312865010591,21.763229838754,22.0312865010591,35980.1439630816,0.0,1.0
2023-05-31,23.18,23.21,23.01,23.21,319808,21.6575581465034,21.685587773095,21.4987235958172,21.685587773095,342289.254857517,0.0,1.0
2023-06-01,23.45,23.46,23.2499,23.39,84392,21.9098247858285,21.9191679946924,21.722867176462,21.8537655326451,90324.4283943353,0.0,1.0
2023-06-02,23.79,23.83,23.73,23.78,19939,22.2274938872008,22.2648667226564,22.1714346340175,22.2181506783369,21340.6339197395,0.0,1.0
2023-06-05,23.63,23.805,23.62,23.79,60900,22.0780025453785,22.2415087004966,22.0686593365146,22.2274938872008,65181.0324345322,0.0,1.0
2023-06-06,23.89,23.89,23.7,23.7,22491,22.3209259758397,22.3209259758397,22.1434050074258,22.1434050074258,24072.0295646152,0.0,1.0
2023-06-07,23.63,23.8,23.63,23.69,30626,22.0780025453785,22.2368370960647,22.0780025453785,22.1340617985619,32778.8883307058,0.0,1.0
2023-06-08,23.83,23.83,23.6572,23.74,38800,22.2648667226564,22.2648667226564,22.1034160734883,22.1807778428813,41527.4886446608,0.0,1.0
2023-06-09,23.81,23.85,23.66,23.66,80333,22.2461803049286,22.2835531403842,22.1060321719702,22.1060321719702,85980.0965281324,0.0,1.0
2023-06-12,23.91,23.9359,23.81,23.81,60083,22.3396123935675,22.363811304525,22.2461803049286,22.2461803049286,64306.6005215763,0.0,1.0
2023-06-13,24.14,24.21,24.1,24.21,57992,22.5545061974371,22.6199086594843,22.5171333619815,22.6199086594843,62068.6113783806,0.0,1.0
2023-06-14,24.16,24.27,24.09,24.27,63920,22.5731926151648,22.6759679126677,22.5077901531176,22.6759679126677,68413.3266537816,0.0,1.0
2023-06-15,24.3085,24.35,24.09,24.09,71747,22.7119392667936,22.7507135835788,22.5077901531176,22.5077901531176,76790.5342213528,0.0,1.0
2023-06-16,24.13,24.33,24.125,24.33,40881,22.7116496273189,22.8998937187181,22.7069435250339,22.8998937187181,43434.0325862297,0.17819,1.0
2023-06-20,23.86,23.96,23.7901,23.95,93370,22.4575201039299,22.5516421496295,22.3917287939859,22.5422299450595,99200.9887863865,0.0,1.0
2023-06-21,23.82,23.93,23.78,23.87,159429,22.41987128565,22.5234055359196,22.3822224673702,22.4669323084999,169385.39617891,0.0,1.0
2023-06-22,23.7568,23.79,23.7148,23.79,33706,22.3603861527679,22.3916346719402,22.320854893574,22.3916346719402,35810.9513551884,0.0,1.0
2023-06-23,23.46,23.49,23.36,23.36,51473,22.0810319211314,22.1092685348413,21.9869098754318,21.9869098754318,54687.5066488345,0.0,1.0
2023-06-26,23.44,23.51,23.44,23.4518,49029,22.0622075119915,22.1280929439812,22.0622075119915,22.073313913384,52090.8780037243,0.0,1.0
2023-06-27,23.65,23.67,23.48,23.56,74199,22.2598638079607,22.2786882171006,22.0998563302713,22.175153966831,78832.7532072517,0.0,1.0
2023-06-28,23.69,23.75,23.62,23.62,84186,22.2975126262405,22.3539858536603,22.2316271942508,22.2316271942508,89443.4448106539,0.0,1.0
2023-06-29,23.69,23.69,23.63,23.69,117688,22.2975126262405,22.2975126262405,22.2410393988208,22.2975126262405,125037.656295301,0.0,1.0
2023-06-30,23.96,23.96,23.8408,23.96,197642,22.5516421496295,22.5516421496295,22.4394486711556,22.5516421496295,209984.811242573,0.0,1.0
2023-07-03,23.972,24.5,23.93,24.5,410591,22.5629367951135,23.0599011964075,22.5234055359196,23.0599011964075,436232.549928148,0.0,1.0
2023-07-05,23.72,23.89,23.695,23.89,47219,22.3257492399504,22.4857567176398,22.3022187285255,22.4857567176398,50167.842877845,0.0,1.0
2023-07-06,23.28,23.41,23.1707,23.41,129406,21.9116122388721,22.0339708982816,21.8087368429224,22.0339708982816,137487.449447265,0.0,1.0
2023-07-07,23.3,23.47,23.05,23.05,135213,21.930436648012,22.0904441257014,21.6951315337629,21.6951315337629,143657.098605266,0.0,1.0
2023-07-10,23.3869,23.41,23.34,23.37,79322,22.012228705725,22.0339708982816,21.9680854662919,21.9963220800017,84275.6863287324,0.0,1.0
2023-07-11,23.55,23.59,23.45,23.45,296313,22.1657417622611,22.2033905805409,22.0716197165614,22.0716197165614,314817.84931199,0.0,1.0
2023-07-12,23.85,23.91,23.76,23.91,96148,22.4481078993599,22.5045811267797,22.3633980582303,22.5045811267797,102152.475846991,0.0,1.0
2023-07-13,24.18,24.205,24.1101,24.18,175224,22.7587106501687,22.7822411615936,22.6929193402246,22.7587106501687,186166.799390659,0.0,1.0
2023-07-14,24.1,24.26,24.07,24.26,46322,22.683413013609,22.8340082867284,22.6551763998991,22.8340082867284,49214.8249176716,0.0,1.0
2023-07-17,24.055,24.08,23.975,24.05,48009,22.6410580930442,22.6645886044691,22.5657604564845,22.6363519907592,51007.1786510188,0.0,1.0
2023-07-18,24.225,24.25,24.04,24.04,134463,22.8010655707335,22.8245960821584,22.6269397861892,22.6269397861892,142860.260845924,0.0,1.0
2023-07-19,24.25,24.2899,24.19,24.28,52874,22.8245960821584,22.8621507783926,22.7681228547386,22.8528326958683,56175.9995832859,0.0,1.0
2023-07-20,24.12,24.3,24.12,24.3,61240,22.7022374227489,22.8716571050082,22.7022374227489,22.8716571050082,65064.4591761627,0.0,1.0
2023-07-21,24.25,24.26,24.19,24.24,74484,22.8245960821584,22.8340082867284,22.7681228547386,22.8151838775885,79135.5515558019,0.0,1.0
2023-07-24,24.2352,24.26,24.18,24.24,39442,22.8106660193949,22.8340082867284,22.7587106501687,22.8151838775885,41905.1665386383,0.0,1.0
2023-07-25,24.2747,24.3,24.2527,24.27,22413,22.8478442274462,22.8716571050082,22.8271373773923,22.8434204912983,23812.6996001851,0.0,1.0
2023-07-26,24.24,24.3,24.1356,24.19,46172,22.8151838775885,22.8716571050082,22.716920461878,22.7681228547386,49055.4573658031,0.0,1.0
2023-07-27,24.25,24.56,24.25,24.56,86290,22.8245960821584,23.1163744238272,22.8245960821584,23.1163744238272,91678.8403381954,0.0,1.0
2023-07-28,24.52,24.54,24.45,24.49,54583,23.0787256055474,23.0975500146873,23.0128401735577,23.0504889918375,57991.7272242405,0.0,1.0
2023-07-31,24.5,24.63,24.47,24.58,59442,23.0599011964075,23.182259855817,23.0316645826976,23.1351988329672,63154.1734544327,0.0,1.0
2023-08-01,24.285,24.42,24.24,24.42,167742,22.8575387981533,22.9846035598478,22.8151838775885,22.9846035598478,178217.54590346,0.0,1.0
2023-08-02,23.9,24.09,23.8517,24.04,88006,22.4951689222097,22.674000809039,22.4497079741368,22.6269397861892,93502.0051315707,0.0,1.0
2023-08-03,23.79,23.8232,23.68,23.75,27411,22.3916346719402,22.4228831911124,22.2881004216706,22.3539858536603,29122.8264284421,0.0,1.0
2023-08-04,23.77,23.9799,23.77,23.93,37523,22.3728102628002,22.5703724367237,22.3728102628002,22.5234055359196,39866.3243250679,0.0,1.0
2023-08-07,23.98,23.9987,23.87,23.87,30378,22.5704665587694,22.5880673813153,22.4669323084999,22.4669323084999,32275.1166044003,0.0,1.0
2023-08-08,23.87,24.0,23.7347,24.0,43776,22.4669323084999,22.5892909679094,22.3395851806683,22.5892909679094,46509.8263372909,0.0,1.0
2023-08-09,23.89,24.02,23.87,24.02,34280,22.4857567176398,22.6081153770493,22.4669323084999,22.6081153770493,36420.7978536717,0.0,1.0
2023-08-10,24.02,24.235,23.9956,24.19,101436,22.6081153770493,22.8104777753035,22.5851495978986,22.7681228547386,107770.713275526,0.0,1.0
2023-08-11,23.91,23.95,23.8401,23.95,27449,22.5045811267797,22.5422299450595,22.4387898168357,22.5422299450595,29163.1995415821,0.0,1.0
2023-08-14,23.78,23.88,23.6401,23.7,28863,22.3822224673702,22.4763445130698,22.2505457254364,22.3069248308105,30665.5043305288,0.0,1.0
2023-08-15,23.53,23.617,23.5115,23.6,60696,22.1469173531211,22.2288035328798,22.1295047746667,22.2128027851109,64486.4861880532,0.0,1.0
2023-08-16,23.35,23.555,23.34,23.47,34635,21.9774976708618,22.170447864546,21.9680854662919,22.0904441257014,36797.9677264271,0.0,1.0
2023-08-17,23.24,23.47,23.18,23.47,29788,21.8739634205922,22.0904441257014,21.8174901931725,22.0904441257014,31648.2709003844,0.0,1.0
2023-08-18,23.199,23.2352,23.065,23.15,33117,21.8353733818554,21.8694455623986,21.7092498406179,21.7892535794626,35185.1681015183,0.0,1.0
2023-08-21,23.29,23.41,23.167,23.33,24819,21.921024443442,22.0339708982816,21.8052543272315,21.9586732617219,26368.9551321552,0.0,1.0
2023-08-22,23.27,23.58,23.2401,23.48,20915,21.9022000343021,22.1939783759709,21.8740575426379,22.0998563302713,22221.1489821921,0.0,1.0
2023-08-23,23.45,23.52,23.34,23.34,33667,22.0716197165614,22.1375051485512,21.9680854662919,21.9680854662919,35769.5157917027,0.0,1.0
2023-08-24,23.2673,23.485,23.25,23.4,36105,21.8996587390682,22.1045624325563,21.8833756251622,22.0245586937116,38359.769734738,0.0,1.0
2023-08-25,23.41,23.4599,23.24,23.36,25138,22.0339708982816,22.0809377990857,21.8739634205922,21.9869098754318,26707.8767924621,0.0,1.0
2023-08-28,23.66,23.67,23.55,23.66,46938,22.2692760125306,22.2786882171006,22.1657417622611,22.2692760125306,49869.2943306782,0.0,1.0
2023-08-29,23.9,23.9,23.66,23.7,48155,22.4951689222097,22.4951689222097,22.2692760125306,22.3069248308105,51162.2964015043,0.0,1.0
2023-08-30,23.86,23.935,23.8,23.93,258151,22.4575201039299,22.5281116382046,22.4010468765101,22.5234055359196,274272.619215963,0.0,1.0
2023-08-31,23.8,23.92,23.73,23.92,35425,22.4010468765101,22.5139933313497,22.3351614445204,22.5139933313497,37637.303499601,0.0,1.0
2023-09-01,23.87,23.95,23.8,23.91,49964,22.4669323084999,22.5422299450595,22.4010468765101,22.5045811267797,53084.2690770377,0.0,1.0
2023-09-05,23.77,23.9,23.74,23.9,56424,22.3728102628002,22.4951689222097,22.3445736490903,22.4951689222097,59947.6983108395,0.0,1.0
2023-09-06,23.67,23.7506,23.62,23.68,79077,22.2786882171006,22.3545505859345,22.2316271942508,22.2881004216706,84015.3859940141,0.0,1.0
2023-09-07,23.5955,23.67,23.4,23.67,74288,22.2085672930544,22.2786882171006,22.0245586937116,22.2786882171006,78927.311288027,0.0,1.0
2023-09-08,23.5705,23.6099,23.54,23.6,132703,22.1850367816295,22.2221208676351,22.1563295576911,22.2128027851109,140990.348237334,0.0,1.0
2023-09-11,23.775,23.7946,23.67,23.71,46905,22.3775163650852,22.3959642860423,22.2786882171006,22.3163370353805,49834.233469267,0.0,1.0
2023-09-12,23.71,23.7698,23.6559,23.73,83638,22.3163370353805,22.3726220187088,22.265417008657,22.3351614445204,88861.2220211608,0.0,1.0
2023-09-13,23.62,23.76,23.6,23.76,108256,22.2316271942508,22.3633980582303,22.2128027851109,22.3633980582303,115016.624633812,0.0,1.0
2023-09-14,24.02,24.0299,23.75,23.75,32444,22.6081153770493,22.6174334595735,22.3539858536603,22.3539858536603,34470.1390188018,0.0,1.0
2023-09-15,23.8,23.98,23.74,23.93,70250,22.5048352563031,22.6750398926953,22.4481003775057,22.6277608270308,74292.9233188554,0.11027,1.0
2023-09-18,23.71,23.91,23.67,23.81,51394,22.419732938107,22.608849200765,22.3819096855754,22.514291069436,54351.7509046157,0.0,1.0
2023-09-19,23.795,23.85,23.72,23.85,106687,22.5001073497366,22.5521143219676,22.4291887512399,22.5521143219676,112826.891247242,0.0,1.0
2023-09-20,23.69,23.9499,23.69,23.94,22980,22.4008213118412,22.6465778951653,22.4008213118412,22.6372166401637,24302.5107169722,0.0,1.0
2023-09-21,23.38,23.58,23.36,23.58,36475,22.1076911047213,22.2968073673793,22.0887794784555,22.2968073673793,38574.1548477616,0.0,1.0
2023-09-22,23.4,23.56,23.342,23.48,53007,22.1266027309871,22.2778957411135,22.0717590148162,22.2022492360503,56057.5798770472,0.0,1.0
2023-09-25,23.36,23.36,23.1905,23.28,31032,22.0887794784555,22.0887794784555,21.9285034458528,22.0131329733923,32817.9074225013,0.0,1.0
2023-09-26,23.03,23.21,23.03,23.21,33283,21.7767376450698,21.946942281462,21.7767376450698,21.946942281462,35198.4536202343,0.0,1.0
2023-09-27,23.045,23.1599,22.9487,23.14,20111,21.7909213647691,21.8995686576661,21.6998618842993,21.8807515895317,21268.3983041353,0.0,1.0
2023-09-28,23.19,23.2499,23.0329,23.04,71278,21.9280306551962,21.9846709758622,21.7794798308783,21.7861934582026,75380.0852430088,0.0,1.0
2023-09-29,23.14,23.36,23.08,23.36,93201,21.8807515895317,22.0887794784555,21.8240167107343,22.0887794784555,98564.765071041,0.0,1.0
2023-10-02,22.82,23.085,22.79,23.06,88332,21.5781655692788,21.8287446173007,21.5497981298801,21.8051050844685,93415.5516384506,0.0,1.0
2023-10-03,22.61,22.71,22.5321,22.71,190790,21.3795934934879,21.4741516248169,21.3059327091826,21.4741516248169,201770.061779423,0.0,1.0
2023-10-04,22.54,22.65,22.42,22.6,88772,21.3134028015576,21.4174167460195,21.1999330439628,21.370137680355,93880.8738627964,0.0,1.0
2023-10-05,22.77,22.7718,22.615,22.65,53911,21.5308865036143,21.5325885499783,21.3843214000544,21.4174167460195,57013.6055379761,0.0,1.0
2023-10-06,23.01,23.01,22.6078,22.78,24159,21.757826018804,21.757826018804,21.3775132145987,21.5403423167472,25549.3627681171,0.0,1.0
2023-10-09,22.88,22.9499,22.7522,22.77,27128,21.6349004480762,21.7009965818752,21.5140551562378,21.5308865036143,28689.2302319419,0.0,1.0
2023-10-10,23.21,23.2899,22.98,22.98,52142,21.946942281462,22.0224942283938,21.7294585794053,21.7294585794053,55142.7986860036,0.0,1.0
2023-10-11,23.28,23.3429,23.2013,23.29,238121,22.0131329733923,22.0726100379982,21.9387157240363,22.0225887865252,251824.984962408,0.0,1.0
2023-10-12,23.2,23.43,23.09,23.43,66742,21.9374864683291,22.1549701703858,21.8334725238672,22.1549701703858,70583.036130207,0.0,1.0
2023-10-13,22.997,23.18,22.9601,23.17,47993,21.7455334617312,21.9185748420633,21.7106415112708,21.9091190289304,50755.0216205242,0.0,1.0
2023-10-16,23.08,23.1314,22.97,22.97,204445,21.8240167107343,21.8726195902374,21.7200027662723,21.7200027662723,216210.913991792,0.0,1.0
2023-10-17,23.14,23.239,22.95,22.98,87361,21.8807515895317,21.9743641395474,21.7010911400065,21.7294585794053,92388.6700933597,0.0,1.0
2023-10-18,22.79,22.97,22.74,22.97,46196,21.5497981298801,21.7200027662723,21.5025190642156,21.7200027662723,48854.6033542755,0.0,1.0
2023-10-19,22.53,22.99,22.51,22.72,46498,21.3039469884247,21.7389143925381,21.2850353621589,21.4836074379498,49173.9836082583,0.0,1.0
2023-10-20,22.35,22.62,22.31,22.62,41276,21.1337423520325,21.3890493066208,21.0959190995009,21.3890493066208,43651.4548456809,0.0,1.0
2023-10-23,22.31,22.44,22.19,22.23,56433,21.0959190995009,21.2188446702286,20.9824493419061,21.0202725944377,59680.7479238857,0.0,1.0
2023-10-24,22.5,22.5099,22.35,22.35,262367,21.275579549026,21.2849408040276,21.1337423520325,21.1337423520325,277466.354624885,0.0,1.0
2023-10-25,22.37,22.66,22.3065,22.47,63283,21.1526539782983,21.4268725591524,21.0926095649044,21.2472121096273,66924.9689165428,0.0,1.0
2023-10-26,22.17,22.3,22.138,22.22,37326,20.9635377156403,21.086463286368,20.933279113615,21.0108167813048,39474.1303316669,0.0,1.0
2023-10-27,22.06,22.36,22.06,22.36,155097,20.8595237711784,21.1431981651654,20.8595237711784,21.1431981651654,164022.911430385,0.0,1.0
2023-10-30,22.34,22.39,22.2311,22.28,227792,21.1242865388996,21.1715656045641,21.0213127338823,21.0675516601022,240901.545745889,0.0,1.0
2023-10-31,22.54,22.54,22.35,22.35,121805,21.3134028015576,21.3134028015576,21.1337423520325,21.1337423520325,128814.939855562,0.0,1.0
2023-11-01,22.735,22.74,22.5443,22.59,75339,21.4977911576492,21.5025190642156,21.3174688012048,21.3606818672221,79674.7978636192,0.0,1.0
2023-11-02,23.13,23.175,22.96,22.96,227721,21.8712957763988,21.9138469354968,21.7105469531394,21.7105469531394,240826.459659688,0.0,1.0
2023-11-03,23.31,23.3491,23.26,23.34,100410,22.041500412791,22.0784726421406,21.9942213471265,22.0698678521897,106188.646696744,0.0,1.0
2023-11-06,23.22,23.36,23.1843,23.32,44230,21.9563980945949,22.0887794784555,21.9226408417104,22.0509562259239,46775.4590518572,0.0,1.0
2023-11-07,23.15,23.1699,23.0428,23.12,56896,21.8902074026646,21.909024470799,21.7888410858799,21.8618399632659,60170.3938099586,0.0,1.0
2023-11-08,23.13,23.15,23.02,23.13,64994,21.8712957763988,21.8902074026646,21.7672818319369,21.8712957763988,68734.4378389421,0.0,1.0
2023-11-09,23.08,23.3296,23.08,23.2,82226,21.8240167107343,22.0600338065315,21.8240167107343,21.9374864683291,86958.1482251416,0.0,1.0
2023-11-10,23.2191,23.24,22.93,23.01,72897,21.9555470714129,21.9753097208607,21.6821795137407,21.757826018804,77092.2595184997,0.0,1.0
2023-11-13,23.29,23.3,23.08,23.21,45652,22.0225887865252,22.0320445996581,21.8240167107343,21.946942281462,48279.2958769023,0.0,1.0
2023-11-14,23.73,23.74,23.4865,23.73,66641,22.4386445643728,22.4481003775057,22.2083955145867,22.4386445643728,70476.2235287095,0.0,1.0
2023-11-15,23.65,23.915,23.49,23.85,205908,22.3629980593096,22.6135771073314,22.2117050491832,22.5521143219676,217758.110387742,0.0,1.0
2023-11-16,23.69,23.79,23.5357,23.79,94855,22.4008213118412,22.4953794431702,22.2549181152005,22.4953794431702,100313.953614378,0.0,1.0
2023-11-17,23.91,23.94,23.82,23.85,83954,22.608849200765,22.6372166401637,22.5237468825689,22.5521143219676,88785.5955062091,0.0,1.0
2023-11-20,23.97,24.02,23.88,23.97,72217,22.6655840795624,22.7128631452269,22.5804817613663,22.6655840795624,76373.1251717834,0.0,1.0
2023-11-21,23.91,24.02,23.86,24.02,50796,22.608849200765,22.7128631452269,22.5615701351005,22.7128631452269,53719.3356997093,0.0,1.0
2023-11-22,23.98,24.04,23.86,24.04,40692,22.6750398926953,22.7317747714927,22.5615701351005,22.7317747714927,43033.8453479127,0.0,1.0
2023-11-24,24.12,24.12,24.05,24.05,52970,22.8074212765559,22.8074212765559,22.7412305846256,22.7412305846256,56018.4505081818,0.0,1.0
2023-11-27,24.04,24.2129,23.9732,24.12,67367,22.7317747714927,22.8952657805605,22.6686099397649,22.8074212765559,71244.0051988802,0.0,1.0
2023-11-28,24.03,24.05,23.89,23.99,80400,22.7223189583598,22.7412305846256,22.5899375744992,22.6844957058282,85027.0609941065,0.0,1.0
2023-11-29,24.06,24.15,23.9881,24.15,63635,22.7506863977585,22.8357887159546,22.6826991013329,22.8357887159546,67297.2266960195,0.0,1.0
2023-11-30,24.06,24.2199,23.77,24.17,196686,22.7506863977585,22.9018848497536,22.4764678169044,22.8547003422204,208005.379585657,0.0,1.0
2023-12-01,24.27,24.31,23.97,23.97,86750,22.9492584735494,22.987081726081,22.6655840795624,22.6655840795624,91742.5067318251,0.0,1.0
2023-12-04,24.15,24.1648,24.05,24.11,63870,22.8357887159546,22.8497833193913,22.7412305846256,22.797965463423,67545.7510658405,0.0,1.0
2023-12-05,24.0657,24.2,24.01,24.2,59836,22.7560762112443,22.8830677816191,22.703407332094,22.8830677816191,63279.5923089968,0.0,1.0
2023-12-06,24.18,24.39,24.15,24.39,60807,22.8641561553533,23.0627282311442,22.8357887159546,23.0627282311442,64306.4738540875,0.0,1.0
2023-12-07,24.2,24.29,24.0793,24.29,80599,22.8830677816191,22.9681700998152,22.768936117105,22.9681700998152,85237.513545572,0.0,1.0
2023-12-08,24.32,24.3237,24.2103,24.32,37932,22.9965375392139,23.0000361900731,22.892807269146,22.9965375392139,40115.0059406523,0.0,1.0
2023-12-11,24.43,24.43,24.26,24.26,49359,23.1005514836758,23.1005514836758,22.9398026604165,22.9398026604165,52199.6356170162,0.0,1.0
2023-12-12,24.42,24.49,24.2774,24.49,123708,23.0910956705429,23.1572863624732,22.9562557752678,23.1572863624732,130827.458475857,0.0,1.0
2023-12-13,24.68,24.68,24.32,24.47,69701,23.3369468119983,23.3369468119983,22.9965375392139,23.1383747362074,73712.3280889331,0.0,1.0
2023-12-14,24.76,24.82,24.65,24.82,116133,23.4125933170615,23.4693281958589,23.3085793725996,23.4693281958589,122816.51336354,0.0,1.0
2023-12-15,24.36,24.6,24.36,24.6,54884,23.218172343236,23.4469228096718,23.218172343236,23.4469228096718,57583.0956991536,0.19439,1.0
2023-12-18,24.4305,24.9,24.36,24.43,93587,23.2853677927515,23.7328608927166,23.218172343236,23.2848912292797,98189.4391297408,0.0,1.0
2023-12-19,24.61,24.7375,24.4968,24.64,86625,23.4564540791066,23.5779777644006,23.3485601091044,23.4850478874111,90885.0605812111,0.0,1.0
2023-12-20,24.45,24.7253,24.401,24.66,71560,23.3039537681494,23.5663496156902,23.2572505479187,23.5041104262807,75079.1911710414,0.0,1.0
2023-12-21,24.72,24.74,24.58,24.69,53766,23.5612980428897,23.5803605817593,23.4278602708021,23.5327042345852,56410.1144843797,0.0,1.0
2023-12-22,24.78,24.88,24.7,24.88,63570,23.6184856594987,23.7137983538469,23.54223550402,23.7137983538469,66696.2574447051,0.0,1.0
2023-12-26,24.85,25.01,24.75,25.01,61831,23.6852045455424,23.8377048564996,23.5898918511942,23.8377048564996,64871.7365748556,0.0,1.0
2023-12-27,24.89,24.96,24.84,24.9,109007,23.7233296232817,23.7900485093255,23.6756732761076,23.7328608927166,114367.766796838,0.0,1.0
2023-12-28,24.92,24.98,24.88,24.97,54728,23.7519234315862,23.8091110481952,23.7137983538469,23.7995797787603,57419.4239017434,0.0,1.0
2023-12-29,24.87,24.9799,24.84,24.97,40016,23.7042670844121,23.8090157355008,23.6756732761076,23.7995797787603,41983.914392124,0.0,1.0
2024-01-02,24.75,24.859,24.681,24.7,102820,23.5898918511942,23.6937826880338,23.5241260920939,23.54223550402,107876.501344417,0.0,1.0
2024-01-03,24.6,24.72,24.45,24.56,172124,23.4469228096718,23.5612980428897,23.3039537681494,23.4087977319325,180588.74652214,0.0,1.0
2024-01-04,24.67,24.7499,24.605,24.66,103421,23.5136416957156,23.5897965384998,23.4516884443892,23.5041104262807,108507.057435722,0.0,1.0
2024-01-05,24.68,24.8199,24.62,24.65,88516,23.5231729651504,23.6565154245436,23.4659853485414,23.4945791568459,92869.0565357169,0.0,1.0
2024-01-08,24.8626,24.8919,24.68,24.73,32264,23.6972139450303,23.7251405644744,23.5231729651504,23.5708293123245,33850.6850746574,0.0,1.0
2024-01-09,24.6991,24.76,24.66,24.76,70277,23.5413776897709,23.599423120629,23.5041104262807,23.599423120629,73733.0955551604,0.0,1.0
2024-01-10,24.845,24.88,24.76,24.87,46291,23.680438910825,23.7137983538469,23.599423120629,23.7042670844121,48567.5075251353,0.0,1.0
2024-01-11,24.84,24.88,24.5827,24.85,137728,23.6756732761076,23.7137983538469,23.4304337135495,23.6852045455424,144501.213549542,0.0,1.0
2024-01-12,24.9297,25.01,24.8807,24.95,88342,23.761168762938,23.8377048564996,23.7144655427074,23.7805172398907,92686.4995309131,0.0,1.0
2024-01-16,24.64,24.96,24.56,24.7,92716,23.4850478874111,23.7900485093255,23.4087977319325,23.54223550402,97275.6049275332,0.0,1.0
2024-01-17,24.41,24.41,24.2694,24.4,57599,23.2658286904101,23.2658286904101,23.1318190421564,23.2562974209753,60431.6144810064,0.0,1.0
2024-01-18,24.66,24.66,24.4715,24.57,104669,23.5041104262807,23.5041104262807,23.3244459974343,23.4183290013673,109816.431815005,0.0,1.0
2024-01-19,24.69,24.69,24.4,24.66,89534,23.5327042345852,23.5327042345852,23.2562974209753,23.5041104262807,93937.1199316382,0.0,1.0
2024-01-22,24.76,24.8,24.7,24.8,414388,23.599423120629,23.6375481983683,23.54223550402,23.6375481983683,434766.851187612,0.0,1.0
2024-01-23,24.69,24.7281,24.58,24.58,46209,23.5327042345852,23.5690183711319,23.4278602708021,23.4278602708021,48481.474913676,0.0,1.0
2024-01-24,24.88,24.99,24.84,24.99,61959,23.7137983538469,23.81864231763,23.6756732761076,23.81864231763,65006.0313829871,0.0,1.0
2024-01-25,24.93,25.0,24.785,25.0,126381,23.761454701021,23.8281735870648,23.6232512942161,23.8281735870648,132596.188644318,0.0,1.0
2024-01-26,25.04,25.07,25.0,25.04,64833,23.8662986648041,23.8948924731086,23.8281735870648,23.8662986648041,68021.3694968158,0.0,1.0
2024-01-29,25.18,25.18,25.0,25.15,90151,23.9997364368917,23.9997364368917,23.8281735870648,23.9711426285872,94584.4628739597,0.0,1.0
2024-01-30,25.14,25.16,25.03,25.16,71343,23.9616113591524,23.980673898022,23.8567673953693,23.980673898022,74851.5195041309,0.0,1.0
2024-01-31,25.06,25.31,25.0,25.31,103071,23.8853612036738,24.1236429395444,23.8281735870648,24.1236429395444,108139.845069737,0.0,1.0
2024-02-01,25.25,25.25,25.04,25.16,55159,24.0664553229355,24.0664553229355,23.8662986648041,23.980673898022,57871.6197009987,0.0,1.0
2024-02-02,25.18,25.22,25.07,25.22,81901,23.9997364368917,24.037861514631,23.8948924731086,24.037861514631,85928.7428186062,0.0,1.0
2024-02-05,25.13,25.17,24.97,25.17,124093,23.9520800897176,23.9902051674569,23.7995797787603,23.9902051674569,130195.668948966,0.0,1.0
2024-02-06,25.25,25.25,25.0438,25.15,60284,24.0664553229355,24.0664553229355,23.8699205471894,23.9711426285872,63248.6579172031,0.0,1.0
2024-02-07,25.22,25.27,25.1146,25.27,215776,24.037861514631,24.0855178618051,23.9374019347879,24.0855178618051,226387.472807751,0.0,1.0
2024-02-08,25.19,25.26,25.09,25.26,465500,24.0092677063265,24.0759865923703,23.9139550119783,24.0759865923703,488392.44675964,0.0,1.0
2024-02-09,25.32,25.32,25.1096,25.23,67411,24.1331742089793,24.1331742089793,23.9326363000705,24.0473927840658,70726.1508668399,0.0,1.0
2024-02-12,25.35,25.4292,25.29,25.37,133157,24.1617680172837,24.2372556712076,24.1045804006748,24.1808305561534,139705.420049782,0.0,1.0
2024-02-13,25.07,25.24,24.9219,25.24,109321,23.8948924731086,24.0569240535006,23.7537343727788,24.0569240535006,114697.208748036,0.0,1.0
2024-02-14,25.31,25.31,25.125,25.27,179462,24.1236429395444,24.1236429395444,23.9473144550001,24.0855178618051,188287.616069556,0.0,1.0
2024-02-15,25.55,25.55,25.37,25.46,73120,24.3523934059802,24.3523934059802,24.1808305561534,24.2666119810668,76715.9091451448,0.0,1.0
2024-02-16,25.59,25.67,25.51,25.58,58630,24.3905184837196,24.4667686391982,24.3142683282409,24.3809872142847,61513.3171933783,0.0,1.0
2024-02-20,25.67,25.72,25.58,25.72,56571,24.4667686391982,24.5144249863723,24.3809872142847,24.5144249863723,59353.0593031998,0.0,1.0
2024-02-21,25.67,25.78,25.575,25.68,59646,24.4667686391982,24.5716126029812,24.3762215795673,24.476299908633,62579.2822329224,0.0,1.0
2024-02-22,25.98,26.01,25.8,25.9,103020,24.7622379916778,24.7908317999822,24.5906751418509,24.6859878361992,108086.336982122,0.0,1.0
2024-02-23,26.0,26.1067,25.89,26.05,57343,24.7813005305474,24.882999175417,24.6764565667643,24.8289568777215,60163.0248647433,0.0,1.0
2024-02-26,25.96,26.06,25.8801,26.06,54250,24.7431754528081,24.8384881471564,24.6670206100239,24.8384881471564,56917.9167276272,0.0,1.0
2024-02-27,25.99,26.03,25.915,26.03,91737,24.7717692611126,24.8098943388519,24.7002847403514,24.8098943388519,96248.4594809646,0.0,1.0
2024-02-28,25.86,25.93,25.82,25.93,56471,24.6478627584599,24.7145816445036,24.6097376807205,24.7145816445036,59248.141484347,0.0,1.0
2024-02-29,25.96,25.9602,25.81,25.91,74796,24.7431754528081,24.7433660781968,24.6002064112857,24.695519105634,78474.3317891171,0.0,1.0
2024-03-01,26.18,26.18,25.955,26.07,115382,24.9528633803743,24.9528633803743,24.7384098180907,24.8480194165912,121056.277748702,0.0,1.0
2024-03-04,26.14,26.159,25.96,26.14,61072,24.914738302635,24.9328477145611,24.7431754528081,24.914738302635,64075.410329763,0.0,1.0
2024-03-05,26.04,26.19,25.951,26.16,59541,24.8194256082867,24.9623946498091,24.7345973103168,24.9338008415046,62469.1185231272,0.0,1.0
2024-03-06,26.5,26.5,26.2428,26.32,69876,25.2578640022887,25.2578640022887,25.012719752425,25.0863011524618,73312.3751015608,0.0,1.0
2024-03-07,26.53,26.56,26.42,26.46,151606,25.2864578105932,25.3150516188977,25.1816138468101,25.2197389245494,159061.708449929,0.0,1.0
2024-03-08,26.44,26.62,26.38,26.62,49499,25.2006763856798,25.3722392355066,25.1434887690708,25.3722392355066,51933.271153932,0.0,1.0
2024-03-11,26.29,26.34,26.14,26.2,168613,25.0577073441574,25.1053636913315,24.914738302635,24.9719259192439,176905.081902219,0.0,1.0
2024-03-12,26.52,26.53,26.28,26.42,95794,25.2769265411584,25.2864578105932,25.0481760747225,25.1816138468101,100504.975391821,0.0,1.0
2024-03-13,26.51,26.54,26.45,26.54,136180,25.2673952717235,25.295989080028,25.2102076551146,25.295989080028,142877.085713701,0.0,1.0
2024-03-14,26.36,26.54,26.24,26.54,76130,25.1244262302011,25.295989080028,25.0100509969832,25.295989080028,79873.9354926131,0.0,1.0
2024-03-15,26.35,26.45,26.24,26.45,75803,25.1458239300823,25.2412540019233,25.0408508510573,25.2412540019233,79433.0325207786,0.03245,1.0
2024-03-18,26.39,26.455,26.32,26.42,48670,25.1839959588187,25.2460255055153,25.1171949085301,25.212624980371,51000.6951279803,0.0,1.0
2024-03-19,26.45,26.4999,26.33,26.44,285150,25.2412540019233,25.2888736077719,25.1267379157141,25.2317109947392,298805.182160336,0.0,1.0
2024-03-20,26.73,26.73,26.4699,26.5,76295,25.5084582030778,25.5084582030778,25.2602445862196,25.2889690378437,79948.5932769521,0.0,1.0
2024-03-21,26.8,26.82,26.7,26.7,45474,25.5752592533665,25.5943452677347,25.4798291815256,25.4798291815256,47651.6459882838,0.0,1.0
2024-03-22,26.79,26.85,26.73,26.85,56246,25.5657162461824,25.6229742892869,25.5084582030778,25.6229742892869,58939.4924628801,0.0,1.0
2024-03-25,26.68,26.79,26.67,26.7,54477,25.4607431671574,25.5657162461824,25.4512001599733,25.4798291815256,57085.7790936301,0.0,1.0
2024-03-26,26.76,26.83,26.73,26.77,48436,25.5370872246301,25.6038882749187,25.5084582030778,25.5466302318142,50755.4894024831,0.0,1.0
2024-03-27,26.89,26.92,26.8099,26.92,37812,25.6611463180233,25.6897753395756,25.5847068304787,25.6897753395756,39622.7303098252,0.0,1.0
2024-03-28,26.83,27.03,26.7,27.03,54734,25.6038882749187,25.7947484186006,25.4798291815256,25.7947484186006,57355.0862365909,0.0,1.0
2024-04-01,26.78,27.05,26.73,26.93,123902,25.5561732389983,25.8138344329688,25.5084582030778,25.6993183467597,129835.383763037,0.0,1.0
2024-04-02,26.62,26.7222,26.55,26.6,90918,25.4034851240528,25.5010146574742,25.3366840737642,25.3843991096846,95271.8553450938,0.0,1.0
2024-04-03,26.68,26.8,26.55,26.63,170316,25.4607431671574,25.5752592533665,25.3366840737642,25.4130281312369,178472.044204173,0.0,1.0
2024-04-04,26.49,26.92,26.43,26.92,55917,25.2794260306596,25.6897753395756,25.2221679875551,25.6897753395756,58594.7374043821,0.0,1.0
2024-04-05,26.57,26.62,26.41,26.54,47870,25.3557700881324,25.4034851240528,25.2030819731869,25.3271410665801,50162.3849553403,0.0,1.0
2024-04-08,26.71,26.815,26.6658,26.69,60753,25.4893721887096,25.5895737641426,25.447192096956,25.4702861743415,63662.3223979904,0.0,1.0
2024-04-09,26.7,26.83,26.54,26.83,145164,25.4798291815256,25.6038882749187,25.3271410665801,25.6038882749187,152115.572376374,0.0,1.0
2024-04-10,26.43,26.48,26.31,26.44,702583,25.2221679875551,25.2698830234755,25.107651901346,25.2317109947392,736228.095029828,0.0,1.0
2024-04-11,26.54,26.58,26.25,26.55,239715,25.3271410665801,25.3653130953164,25.0503938582414,25.3366840737642,251194.403792969,0.0,1.0
2024-04-12,26.18,26.3853,26.12,26.37,71285,24.9835928079528,25.1795107454422,24.9263347648482,25.1649099444505,74698.6758207945,0.0,1.0
2024-04-15,26.13,26.53,26.08,26.53,80048,24.9358777720323,25.317598059396,24.8881627361118,25.317598059396,83881.315874349,0.0,1.0
2024-04-16,25.89,25.9407,25.7754,25.92,64803,24.7068455996141,24.7552286460374,24.5974827372844,24.7354746211664,67906.2676469798,0.0,1.0
2024-04-17,25.86,26.04,25.7529,26.04,61074,24.6782165780618,24.8499907073755,24.5760109711202,24.8499907073755,63998.6943547621,0.0,1.0
2024-04-18,25.84,25.98,25.78,25.85,260556,24.6591305636936,24.7927326642709,24.6018725205891,24.6686735708777,273033.431677955,0.0,1.0
2024-04-19,25.81,25.945,25.7358,25.8,93297,24.6305015421414,24.7593321391266,24.5596924288354,24.6209585349573,97764.7802209815,0.0,1.0
2024-04-22,26.13,26.245,25.945,25.96,152347,24.9358777720323,25.0456223546494,24.7593321391266,24.7736466499027,159642.549838965,0.0,1.0
2024-04-23,26.38,26.39,26.2,26.3,56110,25.1744529516346,25.1839959588187,25.002678822321,25.0981088941619,58796.9797335314,0.0,1.0
2024-04-24,26.32,26.39,26.1935,26.36,70495,25.1171949085301,25.1839959588187,24.9964758676513,25.1553669372664,73870.8445253126,0.0,1.0
2024-04-25,26.19,26.23,25.8889,26.05,66716,24.9931358151369,25.0313078438732,24.7057958688239,24.8595337145596,69910.8768473049,0.0,1.0
2024-04-26,26.43,26.49,26.3,26.31,141087,25.2221679875551,25.2794260306596,25.0981088941619,25.107651901346,147843.334159058,0.0,1.0
2024-04-29,26.5,26.5,26.42,26.5,53995,25.2889690378437,25.2889690378437,25.212624980371,25.2889690378437,56580.6972146147,0.0,1.0
2024-04-30,26.25,26.4848,26.19,26.37,251265,25.0503938582414,25.2744636669239,24.9931358151369,25.1649099444505,263297.506910458,0.0,1.0
2024-05-01,26.14,26.4,26.05,26.38,940979,24.9454207792164,25.1935389660028,24.8595337145596,25.1744529516346,986040.334925658,0.0,1.0
2024-05-02,26.42,26.44,26.19,26.25,403910,25.212624980371,25.2317109947392,24.9931358151369,25.0503938582414,423252.32728873,0.0,1.0
2024-05-03,26.63,26.89,26.48,26.89,83365,25.4130281312369,25.6611463180233,25.2698830234755,25.6611463180233,87357.1594276572,0.0,1.0
2024-05-06,26.83,27.01,26.695,26.71,155153,25.6038882749187,25.7756624042324,25.4750576779335,25.4893721887096,162582.922769499,0.0,1.0
2024-05-07,26.91,26.9697,26.83,26.86,125469,25.6802323323915,25.7372040852805,25.6038882749187,25.632517296471,131477.423813695,0.0,1.0
2024-05-08,26.91,26.92,26.8199,26.86,52224,25.6802323323915,25.6897753395756,25.5942498376628,25.632517296471,54724.888069933,0.0,1.0
2024-05-09,27.05,27.05,26.8871,26.94,41123,25.8138344329688,25.8138344329688,25.6583788459399,25.7088613539438,43092.2865368385,0.0,1.0
2024-05-10,27.13,27.18,27.0623,27.18,78991,25.8901784904415,25.937893526362,25.8255723318052,25.937893526362,82773.6985587485,0.0,1.0
2024-05-13,27.1,27.18,26.88,26.88,188465,25.8615494688892,25.937893526362,25.6516033108392,25.6516033108392,197490.158358225,0.0,1.0
2024-05-14,27.29,27.29,27.16,27.16,63065,26.042866605387,26.042866605387,25.9188075119938,25.9188075119938,66085.0387969195,0.0,1.0
2024-05-15,27.52,27.52,27.345,27.4,80672,26.2623557706211,26.2623557706211,26.0953531448995,26.147839684412,84535.1978090081,0.0,1.0
2024-05-16,27.4,27.55,27.3301,27.55,51587,26.147839684412,26.2909847921734,26.0811340641952,26.2909847921734,54057.3835949685,0.0,1.0
2024-05-17,27.45,27.46,27.3094,27.43,56588,26.1955547203324,26.2050977275165,26.0613800393241,26.1764687059643,59297.8700616839,0.0,1.0
2024-05-20,27.46,27.5449,27.45,27.51,58333,26.2050977275165,26.2861178585095,26.1955547203324,26.252812763437,61126.4341257546,0.0,1.0
2024-05-21,27.43,27.6076,27.305,27.45,100741,26.1764687059643,26.3459525135537,26.0571811161631,26.1955547203324,105565.256377396,0.0,1.0
2024-05-22,27.21,27.36,27.07,27.35,385814,25.9665225479142,26.1096676556756,25.832920447337,26.1001246484915,404289.751183617,0.0,1.0
2024-05-23,27.08,27.48,27.0237,27.48,120464,25.842463454521,26.2241837418847,25.7887363240746,26.2241837418847,126232.745796117,0.0,1.0
2024-05-24,27.24,27.29,27.09,27.09,49810,25.9951515694665,26.042866605387,25.8520064617051,25.8520064617051,52195.2871239922,0.0,1.0
2024-05-28,27.26,27.3,27.148,27.26,64920,26.0142375838347,26.0524096125711,25.9073559033729,26.0142375838347,68028.8705097284,0.0,1.0
2024-05-29,26.87,26.975,26.481,26.83,155756,25.6420603036551,25.7422618790881,25.2708373241939,25.6038882749187,163214.799062127,0.0,1.0
2024-05-30,27.0,27.1,26.92,27.07,143695,25.7661193970483,25.8615494688892,25.6897753395756,25.832920447337,150576.225321864,0.0,1.0
2024-05-31,27.23,27.26,26.9,27.26,490835,25.9856085622824,26.0142375838347,25.6706893252074,26.0142375838347,514339.966984636,0.0,1.0
2024-06-03,27.29,27.5,27.1442,27.5,55095,26.042866605387,26.2432697562529,25.9037295606429,26.2432697562529,57733.3737019945,0.0,1.0
2024-06-04,27.22,27.4,27.0935,27.4,63971,25.9760655550983,26.147839684412,25.8553465142196,26.147839684412,67034.4250674344,0.0,1.0
2024-06-05,27.4,27.43,27.195,27.3,300999,26.147839684412,26.1764687059643,25.9522080371381,26.0524096125711,315413.154568049,0.0,1.0
2024-06-06,27.52,27.96,27.37,27.96,249877,26.2623557706211,26.6822480867211,26.1192106628597,26.6822480867211,261843.038760927,0.0,1.0
2024-06-07,27.3,27.4568,27.27,27.27,235613,26.0524096125711,26.2020439652176,26.0237805910188,26.0237805910188,246895.968382757,0.0,1.0
2024-06-10,27.33,27.6,27.1,27.25,414703,26.0810386341233,26.3386998280938,25.8615494688892,26.0046945766506,434562.179405359,0.0,1.0
2024-06-11,27.03,27.125,26.89,27.08,938625,25.7947484186006,25.8854069868495,25.6611463180233,25.842463454521,983573.607242664,0.0,1.0
2024-06-12,27.33,27.53,27.28,27.33,82333,26.0810386341233,26.2718987778052,26.0333235982029,26.0810386341233,86275.7393049519,0.0,1.0
2024-06-13,27.02,27.27,26.8466,27.27,174111,25.7852054114165,26.0237805910188,25.6197296668443,26.0237805910188,182448.778085633,0.0,1.0
2024-06-14,26.76,26.92,26.57,26.79,130097,25.5370872246301,25.6897753395756,25.3557700881324,25.5657162461824,136327.048162417,0.0,1.0
2024-06-17,26.84,26.925,26.605,26.72,71290,25.6134312821028,25.6945468431676,25.3891706132767,25.4989151958937,74703.9152593738,0.0,1.0
2024-06-18,26.95,27.1465,26.7771,26.86,184042,25.7184043611278,25.9059244522953,25.5534057669149,25.632517296471,192855.350991242,0.0,1.0
2024-06-20,27.0,27.04,26.83,26.87,155713,25.7661193970483,25.8042914257847,25.6038882749187,25.6420603036551,163169.739890347,0.0,1.0
2024-06-21,26.56,27.42,26.45,27.42,65382,25.6642287093438,26.4952240666493,25.5579386055024,26.4952240666493,67664.0603412235,0.33323,1.0
2024-06-24,26.69,26.81,26.6361,26.66,93530,25.7898442866109,25.9057971271651,25.7377621357286,25.7608560764723,96794.5239318871,0.0,1.0
2024-06-25,26.78,26.81,26.62,26.76,143856,25.8768089170266,25.9057971271651,25.7222051296209,25.8574834436009,148877.077245221,0.0,1.0
2024-06-26,26.64,26.69,26.56,26.65,105176,25.7415306030466,25.7898442866109,25.6642287093438,25.7511933397595,108847.010040203,0.0,1.0
2024-06-27,26.66,26.8526,26.6,26.6,90723,25.7608560764723,25.9469603855619,25.7028796561952,25.7028796561952,93889.5498200856,0.0,1.0
2024-06-28,26.7,26.785,26.5401,26.66,61076,25.7995070233237,25.881640285383,25.6449998632852,25.7608560764723,63207.7658897033,0.0,1.0
2024-07-01,26.78,26.91,26.6807,26.83,54346,25.8768089170266,26.0024244942937,25.7808579414679,25.9251226005909,56242.8653651485,0.0,1.0
2024-07-02,26.83,26.83,26.64,26.73,78918,25.9251226005909,25.9251226005909,25.7415306030466,25.8284952334623,81672.5140559891,0.0,1.0
2024-07-03,27.07,27.235,26.799,26.94,43861,26.1570282816994,26.3164634374615,25.895168116781,26.0314127044323,45391.9022150807,0.0,1.0
2024-07-05,27.23,27.39,27.05,27.32,300344,26.3116320691051,26.4662358565108,26.1377028082737,26.3985966995208,310827.055445298,0.0,1.0
2024-07-08,27.1,27.3,27.08,27.3,66523,26.186016491838,26.3792712260951,26.1666910184122,26.3792712260951,68844.8852295618,0.0,1.0
2024-07-09,27.03,27.06,26.945,27.04,109324,26.118377334848,26.1473655449865,26.0362440727887,26.1280400715608,113139.789739438,0.0,1.0
2024-07-10,27.39,27.39,27.17,27.17,197631,26.4662358565108,26.4662358565108,26.2536556488279,26.2536556488279,204529.012714453,0.0,1.0
2024-07-11,27.4,27.53,27.27,27.43,378790,26.4758985932236,26.6015141704907,26.3502830159565,26.5048868033622,392011.095051422,0.0,1.0
2024-07-12,27.61,27.6931,27.47,27.47,48581,26.6788160641936,26.7591134062774,26.5435377502136,26.5435377502136,50276.6467137283,0.0,1.0
2024-07-15,27.42,27.52,27.3437,27.47,57259,26.4952240666493,26.5918514337779,26.4214973855302,26.5435377502136,59257.5392474707,0.0,1.0
2024-07-16,27.4832,27.56,27.3,27.36,42718,26.5562925626746,26.6305023806293,26.3792712260951,26.4372476463722,44209.0075197514,0.0,1.0
2024-07-17,27.3253,27.4,27.26,27.31,124668,26.4037179499786,26.4758985932236,26.3406202792436,26.3889339628079,129019.348974024,0.0,1.0
2024-07-18,27.12,27.4401,27.05,27.44,89696,26.2053419652637,26.5146461674422,26.1377028082737,26.514549540075,92826.7039302313,0.0,1.0
2024-07-19,26.98,27.12,26.9,27.12,230497,26.0700636512837,26.2053419652637,25.9927617575808,26.2053419652637,238542.150996773,0.0,1.0
2024-07-22,27.22,27.25,27.07,27.07,118656,26.3019693323922,26.3309575425308,26.1570282816994,26.1570282816994,122797.509159222,0.0,1.0
2024-07-23,27.06,27.3362,27.03,27.25,62626,26.1473655449865,26.4142503329956,26.118377334848,26.3309575425308,64811.8663076913,0.0,1.0
2024-07-24,26.68,27.06,26.68,27.06,72319,25.780181549898,26.1473655449865,25.780181549898,26.1473655449865,74843.185889342,0.0,1.0
2024-07-25,26.58,26.7531,26.3662,26.57,115828,25.6835541827695,25.850816155269,25.4769648718486,25.6738914460566,119870.802074015,0.0,1.0
2024-07-26,26.87,26.92,26.7,26.76,70990,25.9637735474423,26.0120872310066,25.7995070233237,25.8574834436009,73467.799143854,0.0,1.0
2024-07-29,26.85,27.205,26.6654,26.86,76329,25.9444480740166,26.2874752273229,25.7660739542973,25.9541108107294,78993.1489062013,0.0,1.0
2024-07-30,26.84,26.94,26.7482,26.94,46235,25.9347853373037,26.0314127044323,25.8460814142797,26.0314127044323,47848.7631133412,0.0,1.0
2024-07-31,27.13,27.21,27.03,27.13,60009,26.2150047019765,26.2923065956794,26.118377334848,26.2150047019765,62103.5238600301,0.0,1.0
2024-08-01,26.48,26.92,26.32,26.83,55208,25.5869268156409,26.0120872310066,25.4323230282352,25.9251226005909,57134.952178249,0.0,1.0
2024-08-02,25.83,26.54,25.6396,26.0,108692,24.9588489293053,25.6449032359181,24.7748704222926,25.1231154534239,112485.730730297,0.0,1.0
2024-08-05,25.13,25.45,24.72,25.45,183884,24.2824573594055,24.5916649342168,23.8862851541784,24.5916649342168,190302.194362142,0.0,1.0
2024-08-06,25.23,25.38,24.85,24.97,106694,24.379084726534,24.5240257772268,24.0119007314455,24.1278535719998,110417.993546336,0.0,1.0
2024-08-07,25.4,25.883,25.3866,25.57,81784,24.5433512506525,25.0100614338835,24.5304031834573,24.7076177747711,84638.5474740241,0.0,1.0
2024-08-08,25.91,26.07,25.59,25.71,52440,25.0361508230082,25.1907546104139,24.7269432481968,24.8428960887511,54270.3393027708,0.0,1.0
2024-08-09,25.93,26.01,25.49,25.75,116662,25.0554762964339,25.1327781901367,24.6303158810682,24.8815470356025,120733.911589242,0.0,1.0
2024-08-12,25.98,26.27,25.9001,25.99,60525,25.1037899799982,25.384009344671,25.0265847136624,25.113452716711,62637.5340636957,0.0,1.0
2024-08-13,26.35,26.38,26.06,26.1,64558,25.4613112383738,25.4902994485124,25.181091873701,25.2197428205524,66811.2998609513,0.0,1.0
2024-08-14,26.43,26.74,26.3,26.39,55866,25.5386131320766,25.8381579701752,25.4129975548095,25.4999621852252,57815.9186782724,0.0,1.0
2024-08-15,26.81,27.06,26.56,26.77,74308,25.9057971271651,26.1473655449865,25.6642287093438,25.8671461803137,76901.6089418441,0.0,1.0
2024-08-16,26.88,27.2,26.77,26.83,117079,25.9734362841551,26.2826438589665,25.8671461803137,25.9251226005909,121165.466346856,0.0,1.0
2024-08-19,27.13,27.255,26.98,26.98,41342,26.2150047019765,26.3357889108872,26.0700636512837,26.0700636512837,42784.9803099763,0.0,1.0
2024-08-20,27.14,27.275,26.9593,27.08,164760,26.2246674386894,26.3551143843129,26.0500617862881,26.1666910184122,170510.699914655,0.0,1.0
2024-08-21,27.22,27.4,27.075,27.18,2030713,26.3019693323922,26.4758985932236,26.1618596500558,26.2633183855408,2101591.98200892,0.0,1.0
2024-08-22,27.09,27.431,27.0601,27.31,65985,26.1763537551251,26.5058530770335,26.1474621723537,26.3889339628079,68288.1071489958,0.0,1.0
2024-08-23,27.49,27.5,27.2701,27.33,65136,26.5628632236393,26.5725259603522,26.3503796433236,26.4082594362336,67409.4740813365,0.0,1.0
2024-08-26,27.36,27.52,27.299,27.45,88258,26.4372476463722,26.5918514337779,26.3783049524238,26.5242122767879,91338.5127037367,0.0,1.0
2024-08-27,27.48,27.51,27.3,27.42,266760,26.5532004869265,26.582188697065,26.3792712260951,26.4952240666493,276070.856453225,0.0,1.0
2024-08-28,27.39,27.63,27.3031,27.48,114753,26.4662358565108,26.6981415376193,26.382266674476,26.5532004869265,118758.280816378,0.0,1.0
2024-08-29,27.59,27.745,27.354,27.55,105497,26.6594905907679,26.8092630098171,26.4314500043445,26.6208396439164,109179.21406225,0.0,1.0
2024-08-30,27.63,27.795,27.5066,27.61,73839,26.6981415376193,26.8575766933814,26.5789033665827,26.6788160641936,76416.2392024656,0.0,1.0
2024-09-03,27.2,27.601,27.14,27.55,86066,26.2826438589665,26.670119601152,26.2246674386894,26.6208396439164,89070.0042416529,0.0,1.0
2024-09-04,27.0,27.28,26.92,26.92,131272,26.0893891247094,26.3599457526694,26.0120872310066,26.0120872310066,135853.851658149,0.0,1.0
2024-09-05,27.03,27.63,26.81,27.63,71145,26.118377334848,26.6981415376193,25.9057971271651,26.6981415376193,73628.2091856527,0.0,1.0
2024-09-06,26.69,27.231,26.35,26.82,507049,25.7898442866109,26.3125983427764,25.4613112383738,25.915459863878,524746.782477701,0.0,1.0
2024-09-09,26.79,26.94,26.58,26.7,128463,25.8864716537394,26.0314127044323,25.6835541827695,25.7995070233237,132946.807739357,0.0,1.0
2024-09-10,26.7,26.75,26.465,26.68,51763,25.7995070233237,25.847820706888,25.5724327105716,25.780181549898,53569.7096363336,0.0,1.0
2024-09-11,26.8594,26.9,26.385,26.68,80904,25.9535310465267,25.9927617575808,25.4951308168688,25.780181549898,83727.8323980047,0.0,1.0
2024-09-12,26.99,27.0,26.6,26.81,59618,26.0797263879965,26.0893891247094,25.7028796561952,25.9057971271651,61698.876593299,0.0,1.0
2024-09-13,27.0,27.175,26.91,26.97,43982,26.0893891247094,26.2584870171844,26.0024244942937,26.0604009145708,45517.1255380334,0.0,1.0
2024-09-16,27.2,27.2,27.0,27.01,52264,26.2826438589665,26.2826438589665,26.0893891247094,26.0990518614223,54088.1962875671,0.0,1.0
2024-09-17,27.05,27.239,26.94,27.22,106564,26.1377028082737,26.3203285321466,26.0314127044323,26.3019693323922,110283.456091924,0.0,1.0
2024-09-18,26.96,27.22,26.88,27.06,88923,26.050738177858,26.3019693323922,25.9734362841551,26.1473655449865,92026.7235282283,0.0,1.0
2024-09-19,27.5,27.5399,27.33,27.46,64731,26.5725259603522,26.6110802798365,26.4082594362336,26.5338750135007,66990.3381656685,0.0,1.0
2024-09-20,27.1931,27.31,27.11,27.31,80291,26.3464565722182,26.459716949788,26.2659438487276,26.459716949788,82871.1514246781,0.07294,1.0
2024-09-23,27.28,27.41,27.177921,27.21,35257,26.4306509846289,26.5566035003181,26.3317501627132,26.3628303992578,36389.9837563348,0.0,1.0
2024-09-24,27.42,27.59,27.11,27.35,154979,26.5662921553711,26.7309992912724,26.2659438487276,26.49847157,159959.250434609,0.0,1.0
2024-09-25,27.345,27.53,27.3144,27.47,60256,26.4936272424735,26.6728673609543,26.4639799580113,26.6147354306362,62192.3266648243,0.0,1.0
2024-09-26,27.92,28.02,27.7021,27.83,75460,27.050724908022,27.1476114585521,26.8396091144167,26.9635270125448,77884.9072312738,0.0,1.0
2024-09-27,27.75,27.94,27.65,27.94,131565,26.8860177721207,27.070102218128,26.7891312215905,27.070102218128,135792.841503877,0.0,1.0
2024-09-30,27.64,27.67,27.4799,27.66,55046,26.7794425665375,26.8085085316966,26.6243271991387,26.7988198766435,56814.9033057607,0.0,1.0
2024-10-01,27.46,27.81,27.2917,27.81,57015,26.6050467755832,26.9441497024388,26.4419867110409,26.9441497024388,58847.1771241861,0.0,1.0
2024-10-02,27.48,27.71,27.35,27.41,439124,26.6244240856892,26.8472631519086,26.49847157,26.5566035003181,453235.250503922,0.0,1.0
2024-10-03,27.2722,27.3966,27.18,27.32,47389,26.4230938336876,26.5436207025471,26.3337644340988,26.469405604841,48911.8455974401,0.0,1.0
2024-10-04,27.53,27.58,27.360132,27.41,58406,26.6728673609543,26.7213106362194,26.5082881152997,26.5566035003181,60282.876911606,0.0,1.0
2024-10-07,27.28,27.5,27.275,27.48,73142,26.4306509846289,26.6438013957953,26.4258066571024,26.6244240856892,75492.4182972414,0.0,1.0
2024-10-08,27.32,27.58,27.19,27.3,77139,26.469405604841,26.7213106362194,26.3434530891518,26.4500282947349,79617.8618991947,0.0,1.0
2024-10-09,27.39,27.47,27.14,27.24,88061,26.5372261902121,26.6147354306362,26.2950098138867,26.3918963644168,90890.8403881952,0.0,1.0
2024-10-10,27.36,27.4065,27.14,27.29,33787,26.508160225053,26.5532124710496,26.2950098138867,26.4403396396819,34872.7453037776,0.0,1.0
2024-10-11,27.48,27.54,27.29,27.29,60046,26.6244240856892,26.6825560160073,26.4403396396819,26.4403396396819,61975.578314459,0.0,1.0
2024-10-14,27.56,27.703661,27.38,27.43,39289,26.7019333261134,26.8411215134705,26.5275375351591,26.5759808104242,40551.552083349,0.0,1.0
2024-10-15,27.14,27.56,27.09,27.48,118322,26.2950098138867,26.7019333261134,26.2465665386216,26.6244240856892,122124.277675839,0.0,1.0
2024-10-16,27.31,27.31,27.1999,27.24,41914,26.459716949788,26.459716949788,26.3530448576543,26.3918963644168,43260.9064629156,0.0,1.0
2024-10-17,27.34,27.43,27.27,27.43,77084,26.488782914947,26.5759808104242,26.4209623295759,26.5759808104242,79561.0944740991,0.0,1.0
2024-10-18,27.43,27.54,27.2762,27.41,36174,26.5759808104242,26.6825560160073,26.4269692957088,26.5566035003181,37336.45155293,0.0,1.0
2024-10-21,27.21,27.3,27.1132,27.29,72064,26.3628303992578,26.4500282947349,26.2690442183446,26.4403396396819,74379.776765366,0.0,1.0
2024-10-22,27.04,27.08,26.9173,26.97,36523,26.1981232633565,26.2368778835686,26.079243465856,26.1303026779854,37696.6666685372,0.0,1.0
2024-10-23,26.83,27.595,26.6972,26.83,31061,25.9946615072432,26.7358436187989,25.8659961681391,25.9946615072432,32059.1452890352,0.0,1.0
2024-10-24,26.95,26.95,26.8465,26.94,33995,26.1109253678794,26.1109253678794,26.0106477880807,26.1012367128264,35087.4293841393,0.0,1.0
2024-10-25,26.89,27.0,26.7823,26.98,48662,26.0527934375613,26.1593686431445,25.9484466226403,26.1399913330384,50225.7534546547,0.0,1.0
2024-10-28,27.126,27.2,26.8819,26.97,45180,26.2814456968125,26.3531417442048,26.0449456269683,26.1303026779854,46631.8593785972,0.0,1.0
2024-10-29,27.02,27.15,26.945,27.05,74319,26.1787459532505,26.3046984689397,26.1060810403529,26.2078119184095,76707.2411942889,0.0,1.0
2024-10-30,26.861,26.95,26.8,26.84,57575,26.0246963379075,26.1109253678794,25.9655955420841,26.0043501622962,59425.1727251603,0.0,1.0
2024-10-31,26.7,26.75,26.4,26.69,64579,25.868708991554,25.917152266819,25.5780493399635,25.8590203365009,66654.2462773446,0.0,1.0
2024-11-01,26.76,26.89,26.72,26.74,60327,25.9268409218721,26.0527934375613,25.88808630166,25.907463611766,62265.6082499477,0.0,1.0
2024-11-04,26.66,27.04,26.49,26.79,137604,25.8299543713419,26.1981232633565,25.6652472354406,25.9559068870311,142025.904779383,0.0,1.0
2024-11-05,26.91,27.04,26.705,26.78,57338,26.0721707476673,26.1981232633565,25.8735533190805,25.9462182319781,59180.556729748,0.0,1.0
2024-11-06,26.74,27.0971,26.46,26.77,156302,25.907463611766,26.2534454837092,25.6361812702816,25.9365295769251,161324.765041911,0.0,1.0
2024-11-07,27.0232,27.07,26.8701,26.98,107314,26.1818463228675,26.2271892285156,26.0335130140058,26.1399913330384,110762.535576688,0.0,1.0
2024-11-08,27.05,27.05,26.5872,26.78,451823,26.2078119184095,26.2078119184095,25.7594209625559,25.9462182319781,466342.332891014,0.0,1.0
2024-11-11,26.71,27.2144,26.705,26.86,291778,25.878397646607,26.3670934074811,25.8735533190805,26.0237274724022,301154.286537591,0.0,1.0
2024-11-12,26.39,26.81,26.2075,26.52,300480,25.5683606849104,25.9752841971371,25.3915427301929,25.6943132005997,310135.92532273,0.0,1.0
2024-11-13,26.2756,26.33,26.13,26.27,103620,25.4575224711039,25.5102287545923,25.316455653532,25.4520968242742,106949.828880263,0.0,1.0
2024-11-14,26.38,26.5534,26.3362,26.48,92438,25.5586720298574,25.7266733084767,25.5162357207252,25.6555585803876,95408.4952908097,0.0,1.0
2024-11-15,26.23,26.41,26.17,26.27,73626,25.4133422040622,25.5877379950165,25.3552102737441,25.4520968242742,75991.9716380833,0.0,1.0
2024-11-18,26.43,26.445,26.2215,26.27,89511,25.6071153051225,25.621648287702,25.4051068472671,25.4520968242742,92387.4361407177,0.0,1.0
2024-11-19,26.32,26.44,26.14,26.14,183679,25.5005400995393,25.6168039601755,25.326144308585,25.326144308585,189581.524984537,0.0,1.0
2024-11-20,26.3,26.32,26.16,26.22,165137,25.4811627894333,25.5005400995393,25.3455216186911,25.4036535490092,170443.67778228,0.0,1.0
2024-11-21,26.3819,26.42,26.16,26.3,108740,25.5605128743175,25.5974266500695,25.3455216186911,25.4811627894333,112234.360089169,0.0,1.0
2024-11-22,26.53,26.56,26.33,26.38,89524,25.7040018556527,25.7330678208117,25.5102287545923,25.5586720298574,92400.8538957402,0.0,1.0
2024-11-25,26.46,26.65,26.46,26.63,121312,25.6361812702816,25.8202657162889,25.6361812702816,25.8008884061828,125210.36133104,0.0,1.0
2024-11-26,26.48,26.7499,26.395,26.55,95791,25.6555585803876,25.9170553802685,25.573205012437,25.7233791657587,98869.2439516426,0.0,1.0
2024-11-27,26.47,26.53,26.35,26.53,58554,25.6458699253346,25.7040018556527,25.5296060646984,25.7040018556527,60435.6328918633,0.0,1.0
2024-11-29,26.635,26.678,26.44,26.49,29263,25.8057327337094,25.8473939504373,25.6168039601755,25.6652472354406,30203.3665559073,0.0,1.0
2024-12-02,26.89,26.93,26.6599,26.79,683032,26.0527934375613,26.0915480577733,25.8298574847914,25.9559068870311,704981.234508235,0.0,1.0
2024-12-03,27.0121,27.02,26.82,26.94,81895,26.1710919157586,26.1787459532505,25.9849728521902,26.1012367128264,84526.6959674685,0.0,1.0
2024-12-04,26.96,27.07,26.94,27.06,111451,26.1206140229324,26.2271892285156,26.1012367128264,26.2175005734626,115032.478078885,0.0,1.0
2024-12-05,26.99,27.29,26.99,27.1,98646,26.1496799880914,26.4403396396819,26.1496799880914,26.2562551936746,101815.989381609,0.0,1.0
2024-12-06,27.09,27.16,26.9426,27.15,71780,26.2465665386216,26.3143871239927,26.1037557631401,26.3046984689397,74086.6504248719,0.0,1.0
2024-12-09,27.04,27.29,27.04,27.17,81418,26.1981232633565,26.4403396396819,26.1981232633565,26.3240757790457,84034.3675716387,0.0,1.0
2024-12-10,26.875,27.07,26.8695,27.0,144109,26.0382604549817,26.2271892285156,26.0329316947026,26.1593686431445,148739.942965699,0.0,1.0
2024-12-11,27.09,27.12,26.98,27.03,99615,26.2465665386216,26.2756325037807,26.1399913330384,26.1884346083035,102816.128198295,0.0,1.0
2024-12-12,26.93,27.0366,26.9001,26.97,92842,26.0915480577733,26.1948291206385,26.0625789791648,26.1303026779854,95825.4778315126,0.0,1.0
2024-12-13,26.87,26.93,26.82,26.93,67761,26.0334161274552,26.0915480577733,25.9849728521902,26.0915480577733,69938.4998528804,0.0,1.0
2024-12-16,26.74,26.9,26.69,26.78,160755,25.907463611766,26.0624820926143,25.8590203365009,25.9462182319781,165920.862204657,0.0,1.0
2024-12-17,26.71,26.7694,26.6702,26.7,64197,25.878397646607,25.9359482576219,25.839836799496,25.868708991554,66259.9707066801,0.0,1.0
2024-12-18,26.14,26.855,26.12,26.75,152363,25.326144308585,26.0188831448757,25.306766998479,25.917152266819,157259.185270058,0.0,1.0
2024-12-19,26.16,26.3393,26.1219,26.32,89103,25.3455216186911,25.5192392037917,25.3086078429391,25.5005400995393,91966.3250600078,0.0,1.0
2024-12-20,25.77,25.98,25.495,25.75,152256,25.2191912454548,25.424702699143,24.9500691037202,25.1996187260559,155581.40155296,0.25961,1.0
2024-12-23,26.02,26.02,25.7701,25.82,122025,25.4638477379408,25.4638477379408,25.2192891080518,25.268122543952,124690.130599122,0.0,1.0
2024-12-24,25.98,26.12,25.78,25.92,136025,25.424702699143,25.5617103349352,25.2289775051542,25.3659851409464,138995.902599841,0.0,1.0
2024-12-26,26.27,26.29,26.08,26.2,152889,25.7085042304267,25.7280767498256,25.5225652961374,25.6400004125307,156228.226815564,0.0,1.0
2024-12-27,26.2,26.23,26.1,26.13,59691,25.6400004125307,25.669359191629,25.5421378155363,25.5714965946346,60994.702606779,0.0,1.0
2024-12-30,25.94,26.13,25.9,25.98,127913,25.3855576603453,25.5714965946346,25.3464126215475,25.424702699143,130706.729566282,0.0,1.0
2024-12-31,26.06,26.18,25.98,26.13,98154,25.5029927767385,25.6204278931318,25.424702699143,25.5714965946346,100297.76749704,0.0,1.0
2025-01-02,26.08,26.455,25.94,26.08,131785,25.5225652961374,25.8895500348664,25.3855576603453,25.5225652961374,134663.297365338,0.0,1.0
2025-01-03,26.15,26.15,26.03,26.08,88858,25.5910691140335,25.5910691140335,25.4736339976402,25.5225652961374,90798.7348885622,0.0,1.0
2025-01-06,26.33,26.5058,26.25,26.26,55703,25.7672217886234,25.9392642341395,25.6889317110279,25.6987179707273,56919.6012682885,0.0,1.0
2025-01-07,26.33,26.532,26.3,26.52,77556,25.7672217886234,25.9649042345521,25.7378630095251,25.9531607229127,79249.8895205534,0.0,1.0
2025-01-08,26.38,26.47,26.1533,26.27,173576,25.8161530871206,25.9042294244155,25.5942985797343,25.7085042304267,177367.04862834,0.0,1.0
2025-01-10,26.01,26.265,25.9844,26.21,1556599,25.4540614782413,25.703611100577,25.4290086534108,25.6497866722301,1590596.45646764,0.0,1.0
2025-01-13,25.98,25.98,25.7,25.75,308170,25.424702699143,25.424702699143,25.1506874275587,25.1996187260559,314900.696961537,0.0,1.0
2025-01-14,25.98,26.07,25.85,26.05,282509,25.424702699143,25.512779036438,25.2974813230503,25.4932065170391,288679.238725077,0.0,1.0
2025-01-15,26.36,26.36,26.21,26.25,1354915,25.7965805677217,25.7965805677217,25.6497866722301,25.6889317110279,1384507.50502528,0.0,1.0
2025-01-16,26.4,26.495,26.28,26.31,626931,25.8357256065195,25.9286950736641,25.7182904901262,25.7476492692245,640623.710441616,0.0,1.0
2025-01-17,26.56,26.655,26.4636,26.56,65793,25.9923057617105,26.0852752288552,25.8979662182079,25.9923057617105,67229.975517378,0.0,1.0
2025-01-21,26.94,26.94,26.7262,26.75,324459,26.3641836302892,26.3641836302892,26.1549533979152,26.1782446959998,331545.462684373,0.0,1.0
2025-01-22,26.87,26.9899,26.86,26.97,112571,26.2956798123931,26.4130170661894,26.2858935526937,26.3935424093875,115029.647135208,0.0,1.0
2025-01-23,27.07,27.13,26.88,26.88,161070,26.4914050063819,26.5501225645785,26.3054660720925,26.3054660720925,164587.90686827,0.0,1.0
2025-01-24,27.12,27.199,27.0931,27.11,106738,26.5403363048791,26.6176477565046,26.5140112662876,26.5305500451796,109069.249415194,0.0,1.0
2025-01-27,27.06,27.09,26.92,26.92,260039,26.4816187466824,26.5109775257808,26.3446111108903,26.3446111108903,265718.474663923,0.0,1.0
2025-01-28,27.13,27.15,26.99,27.08,250785,26.5501225645785,26.5696950839774,26.4131149287864,26.5011912660813,256262.359371448,0.0,1.0
2025-01-29,27.14,27.2,27.058,27.14,118358,26.559908824278,26.6186263824746,26.4796614947426,26.559908824278,120943.040175791,0.0,1.0
2025-01-30,27.41,27.5181,27.29,27.32,151330,26.8241378361628,26.9299273035138,26.7067027197695,26.7360614988679,154635.176919198,0.0,1.0
2025-01-31,27.22,27.49,27.1748,27.42,137998,26.6381989018735,26.9024279137583,26.593965008032,26.8339240958623,141011.994611085,0.0,1.0
2025-02-03,26.94,27.0299,26.7346,26.79,76586,26.3641836302892,26.4521621049871,26.1631738560627,26.2173897347976,78258.703889075,0.0,1.0
2025-02-04,27.14,27.1655,27.0,27.02,156218,26.559908824278,26.5848637865115,26.4229011884858,26.4424737078847,159629.935029163,0.0,1.0
2025-02-05,27.36,27.37,27.17,27.24,215994,26.7752065376656,26.7849927973651,26.5892676033763,26.6577714212723,220711.494108804,0.0,1.0
2025-02-06,27.43,27.56,27.3701,27.42,118225,26.8437103555617,26.9709317316544,26.7850906599621,26.8339240958623,120807.135341784,0.0,1.0
2025-02-07,27.21,27.51,27.21,27.44,122910,26.628412642174,26.9220004331572,26.628412642174,26.8534966152611,125594.459757739,0.0,1.0
2025-02-10,27.4304,27.46,27.3523,27.37,73811,26.8441018059497,26.87306913466,26.7676711176971,26.7849927973651,75423.0955103611,0.0,1.0
2025-02-11,27.5,27.5565,27.3519,27.43,163810,26.9122141734578,26.9675065407596,26.7672796673091,26.8437103555617,167387.750816982,0.0,1.0
2025-02-12,27.61,27.6796,27.31,27.37,154745,27.0198630301516,27.0879753976597,26.7262752391684,26.7849927973651,158124.763446517,0.0,1.0
2025-02-13,27.95,27.95,27.71,27.74,266914,27.3525958599325,27.3525958599325,27.117725627146,27.1470844062443,272743.630557133,0.0,1.0
2025-02-14,27.91,28.02,27.88,27.98,147368,27.3134508211348,27.4210996778286,27.2840920420365,27.3819546390308,150586.643442995,0.0,1.0
2025-02-18,28.1003,28.1299,28.01,28.07,235429,27.4996833432151,27.5286506719254,27.4113134181292,27.4700309763258,240570.971168373,0.0,1.0
2025-02-19,27.85,28.03,27.7736,27.87,190201,27.2547332629381,27.430885937528,27.1799662388344,27.274305782337,194355.152879194,0.0,1.0
2025-02-20,27.91,28.02,27.65,28.02,337934,27.3134508211348,27.4210996778286,27.0590080689494,27.4210996778286,345314.768235065,0.0,1.0
2025-02-21,27.71,27.95,27.6806,27.91,165529,27.117725627146,27.3525958599325,27.0889540236296,27.3134508211348,169144.295250499,0.0,1.0
2025-02-24,27.74,27.86,27.6825,27.86,438248,27.1470844062443,27.2645195226376,27.0908134129725,27.2645195226376,447819.711983644,0.0,1.0
2025-02-25,27.89,28.03,27.77,27.99,169503,27.2938783017359,27.430885937528,27.1764431853426,27.3917408987303,173205.090816989,0.0,1.0
2025-02-26,27.91,28.17,27.9099,28.01,204620,27.3134508211348,27.5678935733202,27.3133529585378,27.4113134181292,209089.076199077,0.0,1.0
2025-02-27,27.715,27.97,27.7,27.92,113069,27.1226187569957,27.3721683793314,27.1079393674466,27.3232370808342,115538.523882091,0.0,1.0
2025-02-28,27.82,27.82,27.55,27.69,137715,27.2253744838398,27.2253744838398,26.961145471955,27.0981531077471,140722.813648499,0.0,1.0
2025-03-03,27.97,28.2665,27.842,28.21,140119,27.3721683793314,27.6623309794198,27.2469042551786,27.607038612118,143179.319069194,0.0,1.0
2025-03-04,27.87,28.1299,27.4721,27.66,211766,27.274305782337,27.5286506719254,26.8849105088963,27.0687943286488,216391.150964587,0.0,1.0
2025-03-05,28.35,28.42,28.05,28.13,156392,27.7440462479101,27.8125500658062,27.4504584569269,27.5287485345224,159807.735338315,0.0,1.0
2025-03-06,28.11,28.315,28.01,28.14,751448,27.5091760151236,27.7097943389621,27.4113134181292,27.5385347942219,767860.268456866,0.0,1.0
2025-03-07,28.34,28.34,28.0193,28.03,126332,27.7342599882107,27.7342599882107,27.4204146396496,27.430885937528,129091.199171058,0.0,1.0
2025-03-10,27.66,27.91,27.49,27.84,104959,27.0687943286488,27.3134508211348,26.9024279137583,27.2449470032387,107251.394530246,0.0,1.0
2025-03-11,27.54,27.68,27.31,27.64,185769,26.9513592122555,27.0883668480477,26.7262752391684,27.0492218092499,189826.35420011,0.0,1.0
2025-03-12,27.77,27.8271,27.58,27.82,1480240,27.1764431853426,27.2323227282264,26.9905042510533,27.2253744838398,1512569.71045314,0.0,1.0
2025-03-13,27.6,27.82,27.55,27.67,250014,27.0100767704522,27.2253744838398,26.961145471955,27.0785805883482,255474.52007055,0.0,1.0
2025-03-14,28.1,28.1,27.8795,27.9,652195,27.4993897554241,27.4993897554241,27.2836027290515,27.3036645614353,666439.497857772,0.0,1.0
2025-03-17,28.35,28.46,28.13,28.13,270229,27.7440462479101,27.8516951046039,27.5287485345224,27.5287485345224,276131.032998732,0.0,1.0
2025-03-18,28.37,28.4055,28.23,28.36,163949,27.763618767309,27.798359989242,27.6266111315168,27.7538325076095,167529.786696132,0.0,1.0
2025-03-19,28.41,28.58,28.33,28.34,122654,27.8027638061067,27.9691302209972,27.7244737285112,27.7342599882107,125332.868498298,0.0,1.0
2025-03-20,28.3,28.4,28.13,28.13,127999,27.6951149494129,27.7929775464073,27.5287485345224,27.5287485345224,130794.607880001,0.0,1.0
2025-03-21,28.13,28.19,28.04,28.08,104378,27.5287485345224,27.5874660927191,27.4406721972275,27.4798172360252,106657.704992216,0.0,1.0
2025-03-24,28.17,28.23,28.0734,28.12,111416,27.5678935733202,27.6266111315168,27.4733583046236,27.518962274823,113849.420945149,0.0,1.0
2025-03-25,28.3078,28.3399,28.2085,28.32,109630,27.7027482319785,27.7341621256137,27.605570673163,27.7146874688118,112024.4131742,0.0,1.0
2025-03-26,28.01,28.23,27.9549,28.18,87163,27.4113134181292,27.6266111315168,27.3573911271853,27.5776798330196,89066.714635618,0.0,1.0
2025-03-27,28.04,28.13,27.9253,27.94,71480,27.4406721972275,27.5287485345224,27.3284237984749,27.3428096002331,73041.1844722414,0.0,1.0
2025-03-28,27.71,27.91,27.66,27.78,75447,27.117725627146,27.3134508211348,27.0687943286488,27.1862294450421,77094.8271527308,0.0,1.0
2025-03-31,27.52,27.5699,27.21,27.32,93360,26.9317866928566,26.9806201287568,26.628412642174,26.7360614988679,95399.0624276507,0.0,1.0
2025-04-01,27.58,27.64,27.365,27.54,105940,26.9905042510533,27.0492218092499,26.7800996675153,26.9513592122555,108253.820411154,0.0,1.0
2025-04-02,27.52,27.56,27.27,27.27,210171,26.9317866928566,26.9709317316544,26.6871302003707,26.6871302003707,214761.314797363,0.0,1.0
2025-04-03,26.7324,27.0564,26.73,27.04,192937,26.1610208789288,26.4780956931906,26.158672176601,26.4620462272836,197150.909464478,0.0,1.0
2025-04-04,25.215,25.89,25.15,25.82,214627,24.6760538321359,25.3366263618481,24.6124431440896,25.268122543952,219314.63765702,0.0,1.0
2025-04-07,24.68,25.51,24.3,24.4,421701,24.1524889382159,24.9647484932694,23.7806110696372,23.8784736666316,430911.311319652,0.0,1.0
2025-04-08,24.57,25.55,24.28,25.35,245065,24.0448400815221,25.0038935320671,23.7610385502384,24.8081683380783,250417.429668297,0.0,1.0
2025-04-09,26.23,26.355,24.335,24.43,402228,25.669359191629,25.791687437872,23.8148629785853,23.9078324457299,411013.004307509,0.0,1.0
2025-04-10,25.57,25.745,25.04,25.12,410755,25.023466051466,25.1947255962062,24.5047942873957,24.5830843649912,419726.241296804,0.0,1.0
2025-04-11,26.17,26.2199,25.4101,25.56,302550,25.6106416334324,25.6594750693326,24.866983758872,25.0136797917666,309157.951344105,0.0,1.0
2025-04-14,26.43,26.53,26.19,26.35,299040,25.8650843856178,25.9629469826122,25.6302141528312,25.7867943080223,305571.289935354,0.0,1.0
2025-04-15,26.65,26.8146,26.5,26.62,111759,26.0803820990054,26.2414639336582,25.9335882035138,26.0510233199071,114199.912359167,0.0,1.0
2025-04-16,26.36,26.7469,26.257774,26.63,2574684,25.7965805677217,26.175210955493,25.6965395493182,26.0608095796066,2630917.30556419,0.0,1.0
2025-04-17,26.7,26.8822,26.595,26.7,352387,26.1293133975026,26.3076190492264,26.0265576706585,26.1293133975026,360083.434144093,0.0,1.0
2025-04-21,26.48,26.9199,26.32,26.78,197238,25.914015684115,26.3445132482933,25.7574355289239,26.2076034750981,201545.84699127,0.0,1.0
2025-04-22,27.05,27.22,26.865,26.9,148387,26.471832486983,26.6381989018735,26.2907866825434,26.3250385914914,151627.899276476,0.0,1.0
2025-04-23,27.29,27.56,27.07,27.44,206984,26.7067027197695,26.9709317316544,26.4914050063819,26.8534966152611,211504.707985485,0.0,1.0
2025-04-24,27.62,27.63,27.29,27.36,308582,27.029649289851,27.0394355495505,26.7067027197695,26.7752065376656,315321.695394701,0.0,1.0
2025-04-25,27.74,27.81,27.505,27.63,87690,27.1470844062443,27.2155882241404,26.9171073033075,27.0394355495505,89605.2247673595,0.0,1.0
2025-04-28,27.77,27.86,27.565,27.72,104209,27.1764431853426,27.2645195226376,26.9758248615041,27.1275118868454,106485.013887351,0.0,1.0
2025-04-29,27.96,28.0,27.79,27.79,73039,27.362382119632,27.4015271584297,27.1960157047415,27.1960157047415,74634.2343686071,0.0,1.0
2025-04-30,27.98,27.996,27.66,27.81,88596,27.3819546390308,27.3976126545499,27.0687943286488,27.2155882241404,90531.0125839776,0.0,1.0
2025-05-01,27.87,28.4,27.86,28.16,350062,27.274305782337,27.7929775464073,27.2645195226376,27.5581073136208,357707.654151116,0.0,1.0
2025-05-02,28.44,28.46,28.2405,28.37,288945,27.8321225852051,27.8516951046039,27.6368867042012,27.763618767309,295255.806481978,0.0,1.0
2025-05-05,28.44,28.58,28.29,28.46,141762,27.8321225852051,27.9691302209972,27.6853286897135,27.8516951046039,144858.203597564,0.0,1.0
2025-05-06,28.34,28.4453,28.2741,28.4,101577,27.7342599882107,27.8373093028458,27.6697685367914,27.7929775464073,103795.528751215,0.0,1.0
2025-05-07,28.33,28.58,28.205,28.33,231578,27.7244737285112,27.9691302209972,27.6021454822682,27.7244737285112,236635.862027319,0.0,1.0
2025-05-08,28.39,28.51,28.25,28.43,287664,27.7831912867079,27.9006264031011,27.6461836509157,27.8223363255056,293946.828343912,0.0,1.0
2025-05-09,28.52,28.53,28.41,28.53,111737,27.9104126628006,27.9201989225,27.8027638061067,27.9201989225,114177.431860308,0.0,1.0
2025-05-12,28.86,28.86,28.55,28.7,211844,28.2431454925815,28.2431454925815,27.9397714418989,28.0865653373905,216470.854551448,0.0,1.0
2025-05-13,28.72,28.8399,28.66,28.74,138751,28.1061378567893,28.2234751105856,28.0474202985927,28.1257103761882,141781.440776553,0.0,1.0
2025-05-14,28.59,28.85,28.56,28.82,294309,27.9789164806966,28.2333592328821,27.9495577015983,28.2040004537837,300736.960839968,0.0,1.0
2025-05-15,28.84,28.92,28.7105,28.8,250196,28.2235729731826,28.3018630507781,28.0968409100749,28.1844279343849,255660.49510656,0.0,1.0
2025-05-16,29.02,29.02,28.7701,28.91,203617,28.3997256477725,28.3997256477725,28.1551670178835,28.2920767910787,208064.169819312,0.0,1.0
2025-05-19,29.07,29.19,28.7648,29.03,773882,28.4486569462697,28.566092062663,28.1499803002428,28.409511907472,790784.246247163,0.0,1.0
2025-05-20,29.15,29.2457,29.07,29.2,328777,28.5269470238652,28.6206015291889,28.4486569462697,28.5758783223624,335957.771505738,0.0,1.0
2025-05-21,28.97,29.25,28.92,29.22,183661,28.3507943492753,28.6248096208596,28.3018630507781,28.5954508417613,187672.313673144,0.0,1.0
2025-05-22,28.96,29.0748,28.85,28.92,1561454,28.3410080895759,28.4533543509255,28.2333592328821,28.3018630507781,1595557.49382931,0.0,1.0
2025-05-23,28.86,28.92,28.62,28.62,152263,28.2431454925815,28.3018630507781,28.008275259795,28.008275259795,155588.554438961,0.0,1.0
2025-05-27,29.4,29.6212,28.985,29.35,296926,28.7716035163512,28.9880755809028,28.3654737388245,28.722672217854,303411.118363245,0.0,1.0
2025-05-28,29.11,29.377,29.07,29.14,165484,28.4878019850675,28.7490951190425,28.4486569462697,28.5171607641658,169098.312411925,0.0,1.0
2025-05-29,29.18,29.31,29.05,29.31,102228,28.5563058029635,28.6835271790563,28.4290844268708,28.6835271790563,104460.747149249,0.0,1.0
2025-05-30,29.19,29.46,29.02,29.27,215776,28.566092062663,28.8303210745479,28.3997256477725,28.6443821402585,220488.732801936,0.0,1.0
2025-06-02,29.39,29.4366,29.1,29.29,172001,28.7618172566518,28.8074212268512,28.478015725368,28.6639546596574,175757.64927826,0.0,1.0
2025-06-03,29.36,29.425,29.163,29.24,148981,28.7324584775535,28.7960691655998,28.5396691614745,28.6150233611602,152234.872745649,0.0,1.0
2025-06-04,29.42,29.4475,29.32,29.38,88152,28.7911760357501,28.8180882499236,28.6933134387557,28.7520309969523,90077.3152433832,0.0,1.0
2025-06-05,29.37,29.51,29.335,29.48,90476,28.7422447372529,28.879252373045,28.7079928283049,28.8498935939467,92452.0733955025,0.0,1.0
2025-06-06,29.57,29.6199,29.504413,29.56,101845,28.9379699312417,28.9868033671419,28.873784789751,28.9281836715422,104069.382100943,0.0,1.0
2025-06-09,29.54,29.6658,29.49,29.49,72371,28.9086111521434,29.0317222991623,28.8596798536462,28.8596798536462,73951.6446760014,0.0,1.0
2025-06-10,29.65,29.7726,29.61,29.71,107965,29.0162600088372,29.1362395527523,28.9771149700394,29.0749775670338,110323.048146972,0.0,1.0
2025-06-11,29.59,30.08,29.47,30.08,256884,28.9575424506406,29.4370691759131,28.8401073342473,29.4370691759131,262494.566759475,0.0,1.0
2025-06-12,29.72,29.775,29.64,29.65,244366,29.0847638267333,29.1385882550802,29.0064737491378,29.0162600088372,249703.162909118,0.0,1.0
2025-06-13,29.4,29.5381,29.285,29.46,117183,28.7716035163512,28.9067517628005,28.6590615298077,28.8303210745479,119742.377168588,0.0,1.0
2025-06-16,29.55,29.72,29.48,29.54,102369,28.9183974118428,29.0847638267333,28.8498935939467,28.9086111521434,104604.826710113,0.0,1.0
2025-06-17,29.24,29.56,29.2,29.56,146294,28.6150233611602,28.9281836715422,28.5758783223624,28.9281836715422,149489.186362368,0.0,1.0
2025-06-18,29.35,29.55,29.25,29.55,156192,28.722672217854,28.9183974118428,28.6248096208596,28.9183974118428,159603.367166877,0.0,1.0
2025-06-20,28.61,29.08,28.6,29.02,79951,28.426735724543,28.8937250915662,28.4167997805638,28.8341094276909,80466.4359694705,0.4376,1.0
2025-06-23,28.78,28.82,28.3441,28.58,89263,28.5956467721897,28.6353905481066,28.1625389741356,28.3969278926053,89838.4694868463,0.0,1.0
2025-06-24,29.16,29.185,28.97,29.06,82275,28.9732126434,28.998052503348,28.7844297077948,28.8738532036078,82805.4185612211,0.0,1.0
2025-06-25,28.97,29.13,28.91,29.13,289199,28.7844297077948,28.9434048114623,28.7248140439195,28.9434048114623,291063.436554076,0.0,1.0
2025-06-26,29.21,29.345,29.06,29.15,153977,29.0228923632961,29.1570276070155,28.8738532036078,28.9632766994207,154969.674066255,0.0,1.0
2025-06-27,29.52,29.545,29.35,29.43,93118,29.3309066266518,29.3557464865999,29.1619955790051,29.2414831308389,93718.3222799611,0.0,1.0
2025-06-30,29.47,29.47,29.35,29.37,163527,29.2812269067557,29.2812269067557,29.1619955790051,29.1818674669635,164581.241945437,0.0,1.0
2025-07-01,29.43,29.49,29.31,29.31,285115,29.2414831308389,29.3010987947142,29.1222518030882,29.1222518030882,286953.10742124,0.0,1.0
2025-07-02,29.54,29.54,29.3,29.36,142698,29.3507785146103,29.3507785146103,29.112315859109,29.1719315229843,143617.959499837,0.0,1.0
2025-07-03,29.64,29.66,29.45,29.59,84759,29.4501379544024,29.4700098423609,29.2613550187973,29.4004582345063,85305.4326567068,0.0,1.0
2025-07-07,29.26,29.55,29.235,29.55,112922,29.0725720831922,29.3607144585895,29.0477322232441,29.3607144585895,113649.996654758,0.0,1.0
2025-07-08,29.59,29.59,29.36,29.37,85945,29.4004582345063,29.4004582345063,29.1719315229843,29.1818674669635,86499.0786781424,0.0,1.0
2025-07-09,29.74,29.7511,29.57,29.68,101518,29.5494973941946,29.5605262920116,29.3805863465479,29.4898817303193,102172.476226047,0.0,1.0
2025-07-10,29.77,29.82,29.6321,29.74,111968,29.5793052261323,29.6289849460284,29.4422885586589,29.5494973941946,112689.846313738,0.0,1.0
2025-07-11,29.55,29.64,29.5,29.57,167420,29.3607144585895,29.4501379544024,29.3110347386934,29.3805863465479,168499.339720688,0.0,1.0
2025-07-14,29.61,29.62,29.435,29.62,114626,29.4203301224648,29.430266066444,29.2464511028285,29.430266066444,115364.982169535,0.0,1.0
2025-07-15,29.36,29.765,29.33,29.73,156865,29.1719315229843,29.5743372541427,29.1421236910467,29.5395614502154,157876.292708672,0.0,1.0
2025-07-16,29.42,29.44,29.21,29.31,87322,29.2315471868596,29.2514190748181,29.0228923632961,29.1222518030882,87884.9560571615,0.0,1.0
2025-07-17,29.54,29.57,29.38,29.45,84785,29.3507785146103,29.3805863465479,29.1918034109428,29.2613550187973,85331.6002760635,0.0,1.0
2025-07-18,29.41,29.815,29.4,29.62,65192,29.2216112428804,29.6240169740388,29.2116752989012,29.430266066444,65612.2861968172,0.0,1.0
2025-07-21,29.58,29.68,29.5001,29.68,81554,29.3905222905271,29.4898817303193,29.3111340981332,29.4898817303193,82079.7703475155,0.0,1.0
2025-07-22,29.63,29.68,29.44089,29.68,102784,29.4402020104232,29.4898817303193,29.2523033738322,29.4898817303193,103446.637999351,0.0,1.0
2025-07-23,30.29,30.36,29.96,29.96,66707,30.0959743130516,30.1655259209061,29.7680881617374,29.7680881617374,67137.0532478078,0.0,1.0
2025-07-24,30.17,30.265,30.1445,30.2,77778,29.976742985301,30.0711344531036,29.951406328154,30.0065508172387,78279.4268593699,0.0,1.0
2025-07-25,30.0817,30.115,29.8874,29.99,123372,29.8890085999645,29.9220952934153,29.6959532084483,29.7978959936751,124167.366742449,0.0,1.0
2025-07-28,29.78,29.99,29.63,29.99,54284,29.5892411701115,29.7978959936751,29.4402020104232,29.7978959936751,54633.963429685,0.0,1.0
2025-07-29,29.77,29.92,29.73,29.92,49243,29.5793052261323,29.7283443858205,29.5395614502154,29.7283443858205,49560.4646151347,0.0,1.0
2025-07-30,29.68,29.82,29.61,29.71,68450,29.4898817303193,29.6289849460284,29.4203301224648,29.519689562257,68891.2901916207,0.0,1.0
2025-07-31,29.45,29.65,29.39,29.65,182103,29.2613550187973,29.4600738983817,29.201739354922,29.4600738983817,183276.999529068,0.0,1.0
2025-08-01,29.19,29.42,29.0,29.19,168931,29.0030204753376,29.2315471868596,28.8142375397325,29.0030204753376,170020.080984086,0.0,1.0
2025-08-04,29.56,29.58,29.42,29.47,115417,29.3706504025687,29.3905222905271,29.2315471868596,29.2812269067557,116161.081666125,0.0,1.0
2025-08-05,29.6,29.8,29.4978,29.6,82552,29.4103941784856,29.6091130580699,29.308848831018,29.4103941784856,83084.2043520623,0.0,1.0
2025-08-06,29.69,29.77,29.6,29.75,127221,29.4998176742985,29.5793052261323,29.4103941784856,29.5594333381738,128041.180854174,0.0,1.0
2025-08-07,29.95,30.08,29.82,30.08,93899,29.7581522177582,29.887319489488,29.6289849460284,29.887319489488,94504.3573075674,0.0,1.0
2025-08-08,30.19,30.29,30.0345,30.09,103531,29.9966148732594,30.0959743130516,29.8421109443826,29.8972554334673,104198.453832413,0.0,1.0
2025-08-11,30.0984,30.255,30.0639,30.13,280044,29.9056016264098,30.0611985091243,29.8713226196815,29.9369992093841,281849.41519974,0.0,1.0
2025-08-12,30.4,30.4399,30.076,30.23,226381,30.205269696823,30.2449141133001,29.8833451118963,30.0363586491763,227840.455293927,0.0,1.0
2025-08-13,30.53,30.53,30.36,30.48,218254,30.3344369685529,30.3344369685529,30.1655259209061,30.2847572486568,219661.061351088,0.0,1.0
2025-08-14,30.515,30.53,30.3901,30.45,52537,30.319533052584,30.3344369685529,30.1954331122836,30.2549494167191,52875.7006982787,0.0,1.0
2025-08-15,30.68,30.78,30.5731,30.78,45757,30.4834761282411,30.5828355680333,30.3772608871033,30.5828355680333,46051.990727509,0.0,1.0
2025-08-18,30.54,30.82,30.54,30.82,65306,30.3443729125321,30.6225793439502,30.3443729125321,30.6225793439502,65727.0211432283,0.0,1.0
2025-08-19,30.63,30.78,30.5601,30.75,69261,30.433796408345,30.5828355680333,30.3643441599303,30.5530277360956,69707.5186261774,0.0,1.0
2025-08-20,30.67,30.78,30.64,30.78,59979,30.4735401842619,30.5828355680333,30.4437323523242,30.5828355680333,60365.6785157519,0.0,1.0
2025-08-21,30.66,30.68,30.58,30.61,224235,30.4636042402827,30.4834761282411,30.3841166884489,30.4139245203866,225680.620250081,0.0,1.0
2025-08-22,30.93,31.01,30.73,30.73,284214,30.7318747277216,30.8113622795553,30.5331558481372,30.5331558481372,286046.298765833,0.0,1.0
2025-08-25,30.67,30.895,30.67,30.88,188524,30.4735401842619,30.6970989237943,30.4735401842619,30.6821950078255,189739.395063332,0.0,1.0
2025-08-26,30.6097,30.6214,30.5,30.58,321202,30.4136264420672,30.4252514965229,30.3046291366152,30.3841166884489,323272.756641767,0.0,1.0
2025-08-27,30.52,30.57,30.39,30.43,84088,30.3245010245736,30.3741807444697,30.1953337528438,30.2350775287607,84630.1067879183,0.0,1.0
2025-08-28,30.53,30.74,30.53,30.74,79261,30.3344369685529,30.5430917921164,30.3344369685529,30.5430917921164,79771.9876096134,0.0,1.0
2025-08-29,30.43,30.48,30.3448,30.47,76907,30.2350775287607,30.2847572486568,30.1504232860577,30.2748213046775,77402.8116109126,0.0,1.0
2025-09-02,30.22,30.24,30.03,30.13,107922,30.0264227051971,30.0462945931555,29.8376397695919,29.9369992093841,108617.76216304,0.0,1.0
2025-09-03,30.28,30.29,30.15,30.29,203919,30.0860383690724,30.0959743130516,29.9568710973426,30.0959743130516,205233.645063332,0.0,1.0
2025-09-04,30.5,30.5,30.325,30.39,67723,30.3046291366152,30.3046291366152,30.1307501169789,30.1953337528438,68159.6032965248,0.0,1.0
2025-09-05,30.48,30.7262,30.3994,30.57,503307,30.2847572486568,30.5293801894251,30.2046735401843,30.3741807444697,506551.769064631,0.0,1.0
2025-09-08,30.84,30.84,30.64,30.76,52822,30.6424512319086,30.6424512319086,30.4437323523242,30.5629636800749,53162.5380643066,0.0,1.0
2025-09-09,30.78,30.8468,30.635,30.7,87434,30.5828355680333,30.6492076738145,30.4387643803346,30.5033480161996,87997.6781097759,0.0,1.0
2025-09-10,30.79,30.92,30.735,30.85,74226,30.5927715120125,30.7219387837424,30.5381238201268,30.6523871758878,74704.5274764534,0.0,1.0
2025-09-11,31.1,31.13,30.93,30.98,78101,30.9007857753683,30.9305936073059,30.7318747277216,30.7815544476177,78604.5092075349,0.0,1.0
2025-09-12,30.93,31.13,30.9064,31.11,91449,30.7318747277216,30.9305936073059,30.7084258999306,30.9107217193475,92038.5624066255,0.0,1.0
2025-09-15,31.2,31.22,31.0625,31.13,81831,31.0001452151605,31.0200171031189,30.8635259854462,30.9305936073059,82358.5561383565,0.0,1.0
2025-09-16,31.07,31.12,30.97,31.12,72311,30.8709779434306,30.9206576633267,30.7716185036384,30.9206576633267,72777.1816661254,0.0,1.0
2025-09-17,30.97,31.155,30.85,30.99,78748,30.7716185036384,30.955433467254,30.6523871758878,30.7914903915969,79255.6803507633,0.0,1.0
2025-09-18,31.145,31.56,31.02,31.13,337192,30.9454975232748,31.3578391984123,30.8212982235345,30.9305936073059,339365.842546281,0.0,1.0
2025-09-19,30.79,30.89,30.77,30.79,125302,30.79,30.89,30.77,30.79,125302,0.1985,1.0
2025-09-22,30.94,30.98,30.79,30.85,64377,30.94,30.98,30.79,30.85,64377,0.0,1.0
2025-09-23,30.87,31.02,30.82,30.95,163312,30.87,31.02,30.82,30.95,163312,0.0,1.0
2025-09-24,30.79,30.92,30.6906,30.8,91370,30.79,30.92,30.6906,30.8,91370,0.0,1.0
2025-09-25,30.655,30.87,30.52,30.61,132890,30.655,30.87,30.52,30.61,132890,0.0,1.0
2025-09-26,30.85,30.89,30.6883,30.71,64102,30.85,30.89,30.6883,30.71,64102,0.0,1.0
2025-09-29,30.83,30.865,30.7462,30.82,96516,30.83,30.865,30.7462,30.82,96516,0.0,1.0
2025-09-30,31.01,31.01,30.8,30.82,100531,31.01,31.01,30.8,30.82,100531,0.0,1.0
2025-10-01,31.3,31.32,31.1,31.1,278953,31.3,31.32,31.1,31.1,278953,0.0,1.0
2025-10-02,31.305,31.44,31.15,31.32,78617,31.305,31.44,31.15,31.32,78617,0.0,1.0
2025-10-03,31.56,31.63,31.42,31.53,105815,31.56,31.63,31.42,31.53,105815,0.0,1.0
2025-10-06,31.81,31.829,31.685,31.76,55531,31.81,31.829,31.685,31.76,55531,0.0,1.0
2025-10-07,31.58,31.7,31.5201,31.7,120456,31.58,31.7,31.5201,31.7,120456,0.0,1.0
2025-10-08,31.7,31.7584,31.5872,31.67,103682,31.7,31.7584,31.5872,31.67,103682,0.0,1.0
2025-10-09,31.4987,31.72,31.44,31.72,121437,31.4987,31.72,31.44,31.72,121437,0.0,1.0
2025-10-10,30.8,31.432,30.8,31.41,101949,30.8,31.432,30.8,31.41,101949,0.0,1.0
2025-10-13,31.165,31.1987,30.98,31.1,56677,31.165,31.1987,30.98,31.1,56677,0.0,1.0
2025-10-14,31.26,31.3999,30.93,31.01,62733,31.26,31.3999,30.93,31.01,62733,0.0,1.0
2025-10-15,31.4,31.52,31.22,31.43,64927,31.4,31.52,31.22,31.43,64927,0.0,1.0
2025-10-16,31.58,31.71,31.4824,31.65,424804,31.58,31.71,31.4824,31.65,424804,0.0,1.0
2025-10-17,31.615,31.665,31.3301,31.48,103935,31.615,31.665,31.3301,31.48,103935,0.0,1.0
2025-10-20,31.9701,32.0,31.8248,31.86,67467,31.9701,32.0,31.8248,31.86,67467,0.0,1.0
2025-10-21,31.78,31.91,31.7203,31.91,107242,31.78,31.91,31.7203,31.91,107242,0.0,1.0
2025-10-22,31.77,31.88,31.61,31.77,76986,31.77,31.88,31.61,31.77,76986,0.0,1.0
2025-10-23,31.91,31.9698,31.78,31.89,102919,31.91,31.9698,31.78,31.89,102919,0.0,1.0
2025-10-24,31.98,32.0847,31.91,32.07,57728,31.98,32.0847,31.91,32.07,57728,0.0,1.0
2025-10-27,32.24,32.2531,32.15,32.25,52881,32.24,32.2531,32.15,32.25,52881,0.0,1.0
2025-10-28,32.23,32.29,32.0975,32.15,268516,32.23,32.29,32.0975,32.15,268516,0.0,1.0
2025-10-29,32.16,32.5,31.95,32.25,65355,32.16,32.5,31.95,32.25,65355,0.0,1.0
2025-10-30,32.04,32.15,31.94,31.94,99962,32.04,32.15,31.94,31.94,99962,0.0,1.0
2025-10-31,32.02,32.06,31.875,31.99,170997,32.02,32.06,31.875,31.99,170997,0.0,1.0
2025-11-03,32.11,32.1795,32.04,32.08,64841,32.11,32.1795,32.04,32.08,64841,0.0,1.0
2025-11-04,31.8,31.99,31.6801,31.73,90036,31.8,31.99,31.6801,31.73,90036,0.0,1.0
2025-11-05,31.93,32.0497,31.79,31.79,66958,31.93,32.0497,31.79,31.79,66958,0.0,1.0
2025-11-06,31.79,32.0,31.7361,32.0,140175,31.79,32.0,31.7361,32.0,140175,0.0,1.0
2025-11-07,31.91,31.91,31.535,31.68,87389,31.91,31.91,31.535,31.68,87389,0.0,1.0
2025-11-10,32.29,32.31,32.0401,32.08,93722,32.29,32.31,32.0401,32.08,93722,0.0,1.0
2025-11-11,32.5296,32.5531,32.37,32.4,51750,32.5296,32.5531,32.37,32.4,51750,0.0,1.0
2025-11-12,32.7361,32.77,32.63,32.77,66964,32.7361,32.77,32.63,32.77,66964,0.0,1.0
2025-11-13,32.3139,32.69,32.2301,32.6,113517,32.3139,32.69,32.2301,32.6,113517,0.0,1.0
2025-11-14,32.2098,32.34,31.67,32.05,177966,32.2098,32.34,31.67,32.05,177966,0.0,1.0
2025-11-17,31.8486,32.1482,31.69,32.05,350873,31.8486,32.1482,31.69,32.05,350873,0.0,1.0
2025-11-18,31.51,31.5898,31.29,31.39,57513,31.51,31.5898,31.29,31.39,57513,0.0,1.0
2025-11-19,31.47,31.5992,31.3225,31.46,98557,31.47,31.5992,31.3225,31.46,98557,0.0,1.0
2025-11-20,31.07,31.9786,31.02,31.62,107033,31.07,31.9786,31.02,31.62,107033,0.0,1.0
2025-11-21,31.55,31.635,31.175,31.28,269084,31.55,31.635,31.175,31.28,269084,0.0,1.0
2025-11-24,31.54,31.98,31.3901,31.47,135488,31.54,31.98,31.3901,31.47,135488,0.0,1.0
2025-11-25,31.8,31.849,31.405,31.71,120015,31.8,31.849,31.405,31.71,120015,0.0,1.0
2025-11-26,32.17,32.25,32.05,32.05,83679,32.17,32.25,32.05,32.05,83679,0.0,1.0