date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-08-26,29.8,29.83,29.79,29.83,82781,22.44063544909,22.4632266928307,22.4331050345098,22.4632266928307,109928.87458987,0.0,1.0
2016-08-29,29.8411,29.8411,29.72,29.72,11914,22.4715854530148,22.4715854530148,22.3803921324482,22.3803921324482,15821.1740841945,0.0,1.0
2016-08-30,29.7035,29.8,29.7035,29.8,1713,22.3679669483908,22.44063544909,22.3679669483908,22.44063544909,2274.77515580201,0.0,1.0
2016-08-31,29.64,29.649,29.605,29.63,28160,22.3201488158063,22.3269261889285,22.2937923647755,22.3126184012261,37395.0194905924,0.0,1.0
2016-09-01,29.83,29.83,29.7348,29.809,1779,22.4632266928307,22.4632266928307,22.3915371460269,22.4474128222122,2362.41973273309,0.0,1.0
2016-09-02,29.83,29.83,29.83,29.83,78,22.4632266928307,22.4632266928307,22.4632266928307,22.4632266928307,103.579954554908,0.0,1.0
2016-09-06,30.269,30.269,30.269,30.269,345,22.7938118929029,22.7938118929029,22.7938118929029,22.7938118929029,458.142106685169,0.0,1.0
2016-09-07,30.43,30.49,30.3706,30.44,871,22.9150515676446,22.960234055126,22.8703209050381,22.9225819822249,1156.64282586314,0.0,1.0
2016-09-08,30.35,30.35,30.3,30.32,994,22.8548082510028,22.8548082510028,22.8171561781016,22.8322170072621,1319.98044650741,0.0,1.0
2016-09-09,29.75,29.95,29.7468,29.95,1485,22.4029833761889,22.5535916677935,22.4005736435232,22.5535916677935,1972.00298094921,0.0,1.0
2016-09-12,29.9826,29.9826,29.87,29.87,1738,22.5781408193251,22.5781408193251,22.4933483511517,22.4933483511517,2307.97385918499,0.0,1.0
2016-09-13,29.2901,29.3248,29.2901,29.3248,723,22.056659609644,22.0827901482374,22.056659609644,22.0827901482374,960.106501835878,0.0,1.0
2016-09-14,29.4574,29.4574,29.4574,29.4574,440,22.1826434455713,22.1826434455713,22.1826434455713,22.1826434455713,584.297179540506,0.0,1.0
2016-09-15,29.7295,29.7295,29.7295,29.7295,504,22.3875460262994,22.3875460262994,22.3875460262994,22.3875460262994,669.285860200943,0.0,1.0
2016-09-16,29.4499,29.4499,29.4499,29.4499,430,22.1769956346361,22.1769956346361,22.1769956346361,22.1769956346361,571.017698187313,0.0,1.0
2016-09-19,29.6099,29.6099,29.5746,29.5746,546,22.2974822679198,22.2974822679198,22.2708999044516,22.2708999044516,725.059681884356,0.0,1.0
2016-09-20,29.778,29.83,29.778,29.83,487,22.4240685370135,22.4632266928307,22.4240685370135,22.4632266928307,646.710741900515,0.0,1.0
2016-09-21,29.8831,29.8831,29.8831,29.8831,453,22.5032131942518,22.5032131942518,22.5032131942518,22.5032131942518,601.560505299656,0.0,1.0
2016-09-22,30.3,30.31,30.3,30.31,635,22.8171561781016,22.8246865926818,22.8171561781016,22.8246865926818,843.247065927776,0.0,1.0
2016-09-23,30.04,30.1,30.04,30.1,4474,22.6213653990156,22.666547886497,22.6213653990156,22.666547886497,5941.23995741869,0.0,1.0
2016-09-26,29.8666,29.8666,29.8666,29.8666,469,22.4907880101944,22.4907880101944,22.4907880101944,22.4907880101944,622.807675464766,0.0,1.0
2016-09-27,29.98,29.98,29.9164,29.9164,519,22.5761829115342,22.5761829115342,22.5282894748039,22.5282894748039,689.205082230733,0.0,1.0
2016-09-28,29.98,29.98,29.98,29.98,66,22.5761829115342,22.5761829115342,22.5761829115342,22.5761829115342,87.6445769310759,0.0,1.0
2016-09-29,29.98,29.98,29.98,29.98,123,22.5761829115342,22.5761829115342,22.5761829115342,22.5761829115342,163.337620644278,0.0,1.0
2016-09-30,30.1056,30.11,29.89,29.91,2230,22.6707649186619,22.6740783010772,22.5084091803121,22.5234700094726,2961.32434176211,0.0,1.0
2016-10-03,29.9499,29.9499,29.9499,29.9499,703,22.5535163636477,22.5535163636477,22.5535163636477,22.5535163636477,933.54753912949,0.0,1.0
2016-10-04,29.7399,29.7399,29.6968,29.7201,1240,22.3953776574628,22.3953776574628,22.362921570622,22.380467436594,1646.65568779597,0.0,1.0
2016-10-05,29.7399,29.7399,29.7399,29.7399,76,22.3953776574628,22.3953776574628,22.3953776574628,22.3953776574628,100.924058284269,0.0,1.0
2016-10-06,29.5599,29.5599,29.5,29.5,769,22.2598301950187,22.2598301950187,22.2147230116831,22.2147230116831,1021.19211606056,0.0,1.0
2016-10-07,29.37,29.38,29.182,29.34,63148,22.1168276221401,22.1243580367203,21.9752558280317,22.0942363783994,83857.2688491451,0.0,1.0
2016-10-10,29.46,29.47,29.42,29.42,4134,22.1846013533622,22.1921317679424,22.1544796950412,22.1544796950412,5489.73759141011,0.0,1.0
2016-10-11,29.02,29.19,29.02,29.19,1137,21.853263111832,21.9812801596959,21.853263111832,21.9812801596959,1509.87702985808,0.0,1.0
2016-10-12,28.915,28.915,28.915,28.915,296,21.7741937587395,21.7741937587395,21.7741937587395,21.7741937587395,393.072648054523,0.0,1.0
2016-10-13,29.02,29.02,28.76,28.76,761,21.853263111832,21.853263111832,21.657472332746,21.657472332746,1010.56853097801,0.0,1.0
2016-10-14,29.0936,29.13,29.0308,29.0499,19598,21.9086869631425,21.9360976722145,21.8613959595786,21.8757790514269,26025.1275559882,0.0,1.0
2016-10-17,28.8794,28.9,28.8794,28.8799,2429,21.7473854828339,21.7628981368692,21.7473854828339,21.7477620035629,3225.58602069066,0.0,1.0
2016-10-18,29.15,29.18,28.86,28.86,6325,21.951158501375,21.9737497451157,21.7327764785483,21.7327764785483,8399.27195589476,0.0,1.0
2016-10-19,29.1895,29.1895,29.1895,29.1895,815,21.9809036389669,21.9809036389669,21.9809036389669,21.9809036389669,1082.27773028525,0.0,1.0
2016-10-20,29.06,29.08,29.0289,29.08,1040,21.8833847701529,21.8984455993134,21.8599651808084,21.8984455993134,1381.0660607321,0.0,1.0
2016-10-21,28.8401,28.8401,28.8401,28.8401,525,21.7177909535336,21.7177909535336,21.7177909535336,21.7177909535336,697.172771042649,0.0,1.0
2016-10-24,28.92,28.99,28.91,28.99,1287,21.7779589660297,21.8306718680913,21.7704285514494,21.8306718680913,1709.06925015598,0.0,1.0
2016-10-25,28.92,28.92,28.92,28.92,113,21.7779589660297,21.7779589660297,21.7779589660297,21.7779589660297,150.058139291084,0.0,1.0
2016-10-26,28.7,28.7,28.7,28.7,258,21.6122898452646,21.6122898452646,21.6122898452646,21.6122898452646,342.610618912387,0.0,1.0
2016-10-27,28.62,28.7,28.62,28.7,558,21.5520465286227,21.6122898452646,21.5520465286227,21.6122898452646,740.995059508187,0.0,1.0
2016-10-28,28.539,28.539,28.539,28.539,415,21.4910501705228,21.4910501705228,21.4910501705228,21.4910501705228,551.098476157523,0.0,1.0
2016-10-31,28.6542,28.6542,28.6542,28.6542,578,21.5778005464871,21.5778005464871,21.5778005464871,21.5778005464871,767.554022214574,0.0,1.0
2016-11-01,28.5372,28.5372,28.5372,28.5372,208,21.4896946958984,21.4896946958984,21.4896946958984,21.4896946958984,276.213212146421,0.0,1.0
2016-11-02,28.5755,28.5755,28.5755,28.5755,287,21.5185361837407,21.5185361837407,21.5185361837407,21.5185361837407,381.121114836648,0.0,1.0
2016-11-03,28.535,28.54,28.5185,28.5185,1124,21.4880380046907,21.4918032119809,21.4756128206334,21.4756128206334,1492.61370409893,0.0,1.0
2016-11-04,28.379,28.379,28.3529,28.3529,789,21.3705635372391,21.3705635372391,21.3509091551847,21.3509091551847,1047.75107876695,0.0,1.0
2016-11-07,28.379,28.379,28.379,28.379,359,21.3705635372391,21.3705635372391,21.3705635372391,21.3705635372391,476.733380579641,0.0,1.0
2016-11-08,28.7,28.7,28.6236,28.6236,975,21.6122898452646,21.6122898452646,21.5547574778716,21.5547574778716,1294.74943193635,0.0,1.0
2016-11-09,28.45,28.49,28.3799,28.3799,668051,21.4240294807588,21.4541511390797,21.3712412745514,21.3712412745514,887137.079748214,0.0,1.0
2016-11-10,27.83,28.43,27.83,28.43,2570,20.9571437767844,21.4089686515983,20.9571437767844,21.4089686515983,3412.82670777068,0.0,1.0
2016-11-11,27.8095,27.81,27.6915,27.6957,2578,20.9417064268949,20.942082947624,20.8528475348482,20.8560103089719,3423.45029285324,0.0,1.0
2016-11-14,27.48,27.499,27.4411,27.4411,1250,20.6935792664763,20.7078870541788,20.6642859537592,20.6642859537592,1659.93516914917,0.0,1.0
2016-11-15,27.6481,27.6481,27.4787,27.4787,7402,20.82016553557,20.82016553557,20.6926003125809,20.6926003125809,9829.47209763369,0.0,1.0
2016-11-16,27.4521,27.4712,27.44,27.45,2496,20.6725694097975,20.6869525016457,20.6634576081554,20.6709880227356,3314.55854575705,0.0,1.0
2016-11-17,27.6111,27.675,27.59,27.6595,2342,20.7923030016232,20.8404223507908,20.7764138268589,20.8287502081915,3110.05453291787,0.0,1.0
2016-11-18,27.522,27.55,27.4605,27.4605,2821,20.7252070077133,20.7462921685379,20.6788949580449,20.6788949580449,3746.14168973583,0.0,1.0
2016-11-21,27.62,27.62,27.5187,27.5887,3221,20.7990050705996,20.7990050705996,20.7227219709018,20.7754348729634,4277.32094386356,0.0,1.0
2016-11-22,27.62,27.6524,27.5605,27.5811,1696,20.7990050705996,20.8234036138395,20.7541991038472,20.7697117578825,2252.20003750158,0.0,1.0
2016-11-23,27.5483,27.5483,27.4876,27.4876,2732,20.7450119980593,20.7450119980593,20.6993023815573,20.6993023815573,3627.95430569241,0.0,1.0
2016-11-25,27.7805,27.8196,27.7805,27.8196,488,20.9198682246123,20.949312145621,20.9198682246123,20.949312145621,648.038690035833,0.0,1.0
2016-11-28,27.8166,27.8166,27.779,27.779,1741,20.9470530212469,20.9470530212469,20.9187386624252,20.9187386624252,2311.95770359096,0.0,1.0
2016-11-29,27.8445,27.9081,27.7639,27.7639,2292,20.9680628779258,21.015956314656,20.9073677364091,20.9073677364091,3043.6571261519,0.0,1.0
2016-11-30,27.8618,27.93,27.7914,27.93,1821,20.9810904951496,21.0324479225867,20.9280763765047,21.0324479225867,2418.1935544165,0.0,1.0
2016-12-01,27.625,27.671,27.5774,27.671,2021,20.8027702778897,20.8374101849587,20.7669255044878,20.8374101849587,2683.78318148037,0.0,1.0
2016-12-02,27.6734,27.7817,27.6734,27.6778,1482,20.839217484458,20.9207718743619,20.839217484458,20.8425308668733,1968.01913654325,0.0,1.0
2016-12-05,27.9323,27.982,27.8903,27.8903,1951,21.0341799179402,21.0716060784039,21.0025521767032,21.0025521767032,2590.82681200801,0.0,1.0
2016-12-06,28.0101,28.0101,27.9518,27.9518,1297,21.0927665433744,21.0927665433744,21.0488642263716,21.0488642263716,1722.34873150917,0.0,1.0
2016-12-07,28.2968,28.31,28.029,28.03,2498,21.3086635293896,21.3186036766355,21.106999026931,21.1077520683891,3317.21444202769,0.0,1.0
2016-12-08,28.088,28.23,27.9995,28.23,3400,21.1514284729544,21.2583603599937,21.0847843039193,21.2583603599937,4515.02366008573,0.0,1.0
2016-12-09,28.143,28.1505,28.1367,28.1367,790,21.1928457531457,21.1984935640808,21.1881015919601,21.1881015919601,1049.07902690227,0.0,1.0
2016-12-12,28.0948,28.1425,28.06,28.1425,4708,21.156549154869,21.1924692324167,21.1303433121297,21.1924692324167,6251.9798210834,0.0,1.0
2016-12-13,28.4189,28.4561,28.332,28.332,4793,21.4006098914143,21.4286230336527,21.335170588712,21.335170588712,6364.85541258554,0.0,1.0
2016-12-14,28.0612,28.48,28.0612,28.48,6392,21.1312469618794,21.4466207244995,21.1312469618794,21.4466207244995,8488.24448096116,0.0,1.0
2016-12-15,27.7359,27.7416,27.6605,27.69,2691,20.8862825755844,20.8905749118952,20.8295032496495,20.8517179726612,3573.50843214433,0.0,1.0
2016-12-16,27.71,27.92,27.71,27.92,1225,20.8667788018216,21.0249175080065,20.8667788018216,21.0249175080065,1626.73646576618,0.0,1.0
2016-12-19,27.7552,27.815,27.7552,27.8087,1888,20.9008162757243,20.9458481549141,20.9008162757243,20.9411039937285,2507.1660794829,0.0,1.0
2016-12-20,27.79,27.85,27.79,27.8,4874,20.9270221184635,20.9722046059449,20.9270221184635,20.9345525330437,6472.41921154642,0.0,1.0
2016-12-21,27.72,27.99,27.72,27.99,1816,20.911584768574,21.1152690358004,20.911584768574,21.1152690358004,2407.25514384019,0.0495,1.0
2016-12-22,27.6996,27.7116,27.65,27.67,2066,20.8961952906058,20.9052479247048,20.8587777363301,20.8738654598284,2738.65040042612,0.0,1.0
2016-12-23,27.76,27.91,27.69,27.91,3334,20.9417602155705,21.0549181418074,20.8889531833266,21.0549181418074,4419.48714182996,0.0,1.0
2016-12-27,27.8299,27.8499,27.78,27.8499,3729,20.9944918091969,21.0095795326952,20.9568479390688,21.0095795326952,4943.09164723572,0.0,1.0
2016-12-28,27.6795,27.6976,27.6403,27.6843,1408,20.8810321284901,20.894686518256,20.8514601904335,20.8846531821296,1866.41808509195,0.0,1.0
2016-12-29,27.8236,27.8236,27.8236,27.8236,1591,20.989739176295,20.989739176295,20.989739176295,20.989739176295,2108.99941291285,0.0,1.0
2016-12-30,27.8417,27.9481,27.8,27.9481,6587,21.0033935660609,21.0836602550716,20.971935662567,21.0836602550716,8731.60222052605,0.0,1.0
2017-01-03,27.8701,27.9462,27.81,27.91,6107,21.0248181334284,21.0822269213392,20.9794795243161,21.0549181418074,8095.32332788108,0.0,1.0
2017-01-04,28.1846,28.1846,28.1078,28.1078,2522,21.2620725854384,21.2620725854384,21.2041357272051,21.2041357272051,3343.11534843885,0.0,1.0
2017-01-05,28.5903,28.6074,28.4624,28.4624,2898,21.5681270566004,21.5810270601914,21.4716410648291,21.4716410648291,3841.53381434408,0.0,1.0
2017-01-06,28.4636,28.4999,28.4636,28.4807,1423,21.4725463282389,21.4999305463883,21.4725463282389,21.4854463318299,1886.30180048711,0.0,1.0
2017-01-09,28.44,28.44,28.3805,28.3805,845,21.454742814511,21.454742814511,21.4098568371037,21.4098568371037,1120.11596726044,0.0,1.0
2017-01-10,28.41,28.4927,28.41,28.45,2207,21.4321112292636,21.4944989659289,21.4321112292636,21.4622866762601,2925.55732514059,0.0,1.0
2017-01-11,28.5113,28.54,28.33,28.3525,5324,21.5085305487823,21.5301814320023,21.3717603352706,21.3887340242062,7057.39338425394,0.0,1.0
2017-01-12,28.6,28.6499,28.55,28.55,3425,21.575444602497,21.6130884726251,21.5377252937514,21.5377252937514,4540.11501522723,0.0,1.0
2017-01-13,28.7001,28.756,28.669,28.669,5583,21.6509586586057,21.6931288457834,21.627497248566,21.627497248566,7400.71887007699,0.0,1.0
2017-01-17,28.71,28.91,28.68,28.91,5656,21.6584270817374,21.8093043167199,21.63579549649,21.8093043167199,7497.48628500006,0.0,1.0
2017-01-18,28.5594,28.82,28.5594,28.82,19753,21.5448165237956,21.7414095609778,21.5448165237956,21.7414095609778,26184.2020133674,0.0,1.0
2017-01-19,28.5299,28.5307,28.4844,28.5307,1370,21.5225621316356,21.5231656405756,21.4882375606771,21.5231656405756,1816.0460060909,0.0,1.0
2017-01-20,28.62,28.6429,28.54,28.6086,3079,21.5905323259953,21.6078077694008,21.5301814320023,21.5819323236013,4081.4639801123,0.0,1.0
2017-01-23,28.72,28.7208,28.625,28.673,2175,21.6659709434865,21.6665744524264,21.5943042568698,21.6305147932656,2883.13873229759,0.0,1.0
2017-01-24,28.79,28.9,28.7435,28.9,1579,21.7187779757304,21.8017604549708,21.683699018597,21.8017604549708,2093.09244059673,0.0,1.0
2017-01-25,28.8701,29.03,28.85,29.03,4320,21.7792043083409,21.8998306577094,21.7640411462251,21.8998306577094,5726.51003380485,0.0,1.0
2017-01-26,28.82,28.8733,28.8,28.83,4170,21.7414095609778,21.7816183441006,21.7263218374795,21.7489534227269,5527.67287985329,0.0,1.0
2017-01-27,28.8473,28.902,28.84,28.8913,7560,21.7620043035529,21.8032692273206,21.756497284476,21.795197295249,10021.3925591585,0.0,1.0
2017-01-30,28.6995,28.84,28.6,28.84,6146,21.6505060269008,21.756497284476,21.575444602497,21.756497284476,8147.02098790849,0.0,1.0
2017-01-31,28.91,28.9355,28.83,28.89,4213,21.8093043167199,21.8285411641801,21.7489534227269,21.7942165932216,5584.67286398608,0.0,1.0
2017-02-01,28.9639,29.22,28.86,29.22,5618,21.8499657315477,22.0431640309427,21.7715850079743,22.0431640309427,7447.11420599899,0.0,1.0
2017-02-02,29.0555,29.0897,28.9511,29.0897,4749,21.9190675051696,21.9448675123516,21.8403095885088,21.9448675123516,6295.18429410633,0.0,1.0
2017-02-03,29.1508,29.168,29.1,29.1283,3643,21.9909605076388,22.0039359498473,21.9526376899532,21.9739868187033,4829.09167897016,0.0,1.0
2017-02-06,28.9474,28.9474,28.89,28.9,1235,21.8375183596616,21.8375183596616,21.7942165932216,21.8017604549708,1637.09256753449,0.0,1.0
2017-02-07,28.9804,28.9895,28.78,28.78,5594,21.8624131034337,21.8692780176254,21.7112341139813,21.7112341139813,7415.30026136676,0.0,1.0
2017-02-08,29.12,29.1213,29.0697,29.0697,5754,21.9677254134515,21.9687061154789,21.9297797888534,21.9297797888534,7627.39322558175,0.0,1.0
2017-02-09,29.1404,29.22,29.13,29.22,2385,21.9831148914197,22.0431640309427,21.9752692752006,22.0431640309427,3161.51074782977,0.0,1.0
2017-02-10,29.17,29.171,29.0865,29.0865,3578,22.0054447221971,22.006199108372,21.9424534765919,21.9424534765919,4742.92891225783,0.0,1.0
2017-02-13,29.175,29.22,29.16,29.1799,4287,22.0092166530717,22.0431640309427,21.997900860448,22.0129131453288,5682.76585993551,0.0,1.0
2017-02-14,29.1,29.32,28.98,29.32,3232,21.9526376899532,22.118602648434,21.8621113489638,22.118602648434,4284.2778771429,0.0,1.0
2017-02-15,29.2507,29.26,29.05,29.05,6316,22.0663236865126,22.0733394779392,21.9149183812076,21.9149183812076,8372.3697623869,0.0,1.0
2017-02-16,29.343,29.39,29.28,29.39,5427,22.135953530457,22.1714096806779,22.0884272014375,22.1714096806779,7193.92822996735,0.0,1.0
2017-02-17,29.3598,29.51,29.25,29.51,3438,22.1486272181955,22.2619360216674,22.0657956161901,22.2619360216674,4557.3475685697,0.0,1.0
2017-02-21,29.28,29.334,29.2561,29.2561,3384,22.0884272014375,22.1291640548828,22.0703973718571,22.0703973718571,4485.76619314714,0.0,1.0
2017-02-22,29.417,29.4295,29.2793,29.2793,2434,22.1917781074005,22.2012079345869,22.0878991311151,22.0878991311151,3226.46421812061,0.0,1.0
2017-02-23,29.5017,29.5594,29.5017,29.5101,2031,22.2556746164156,22.299202698708,22.2556746164156,22.2620114602849,2692.25506450409,0.0,1.0
2017-02-24,29.3099,29.44,29.2998,29.44,2533,22.1109833480674,22.2091289894235,22.1033640477008,22.2091289894235,3357.69673972863,0.0,1.0
2017-02-27,29.354,29.354,29.3201,29.3272,1919,22.144251778381,22.144251778381,22.1186780870515,22.1240342288934,2543.7899895536,0.0,1.0
2017-02-28,29.374,29.42,29.3673,29.3673,1822,22.1593395018793,22.1940412659252,22.1542851145074,22.1542851145074,2415.20862999825,0.0,1.0
2017-03-01,29.5704,29.5704,29.48,29.4978,1795,22.3075009466321,22.3075009466321,22.23930443642,22.2527325103334,2379.41794228697,0.0,1.0
2017-03-02,29.31,29.4195,29.31,29.3301,1932,22.1110587866849,22.1936640728378,22.1110587866849,22.1262219488006,2561.02254289606,0.0,1.0
2017-03-03,29.5475,29.57,29.4,29.57,2386,22.2902255032266,22.3071991921621,22.178953542427,22.3071991921621,3162.83632885611,0.0,1.0
2017-03-06,29.4552,29.64,29.4,29.64,3355,22.2205956592822,22.360006224406,22.178953542427,22.360006224406,4447.32434338316,0.0,1.0
2017-03-07,29.4,29.54,29.377,29.54,1693,22.178953542427,22.2845676069147,22.161602660404,22.2845676069147,2244.20867759991,0.0,1.0
2017-03-08,29.31,29.3565,29.3,29.3565,1584,22.1110587866849,22.1461377438183,22.1035149249357,22.1461377438183,2099.72034572845,0.0,1.0
2017-03-09,29.3809,29.4095,29.12,29.12,2346,22.1645447664862,22.1861202110887,21.9677254134515,21.9677254134515,3109.81308780236,0.0,1.0
2017-03-10,29.5799,29.5995,29.46,29.46,1934,22.3146676152938,22.329453584322,22.2242167129217,22.2242167129217,2563.67370494874,0.0,1.0
2017-03-13,29.6894,29.6894,29.57,29.57,1398,22.3972729014467,22.3972729014467,22.3071991921621,22.3071991921621,1853.16227482851,0.0,1.0
2017-03-14,29.54,29.5743,29.5005,29.5743,1279,22.2845676069147,22.3104430527142,22.2547693530057,22.3104430527142,1695.41813269362,0.0,1.0
2017-03-15,29.8936,29.8936,29.5777,29.5777,2457,22.5513185583638,22.5513185583638,22.3130079657089,22.3130079657089,3256.95258172651,0.0,1.0
2017-03-16,30.105,30.105,29.99,30.0355,2605,22.7107957957403,22.7107957957403,22.6240413856254,22.6583659565839,3453.13857362538,0.0,1.0
2017-03-17,30.22,30.22,30.1099,30.1099,1587,22.7975502058552,22.7975502058552,22.7144922879974,22.7144922879974,2103.69708880748,0.0,1.0
2017-03-20,30.1552,30.2453,30.11,30.218,2608,22.7486659817209,22.8166361760805,22.7145677266149,22.7960414335054,3457.11531670441,0.0,1.0
2017-03-21,30.0565,30.45,30.0565,30.45,3998,22.674208066257,22.9710590260851,22.674208066257,22.9710590260851,5299.67294332219,0.0,1.0
2017-03-22,30.0938,30.1299,30.0938,30.1219,1735,22.7023466705813,22.7295800114956,22.7023466705813,22.7235449220963,2299.88308070635,0.0,1.0
2017-03-23,30.1547,30.1907,30.12,30.12,1036,22.7840466933243,22.811247284972,22.7578283452639,22.7578283452639,1371.14664574285,0.0474,1.0
2017-03-24,30.28,30.2995,30.2014,30.2302,3333,22.8787198636982,22.8934535175074,22.8193319052673,22.8410923785855,4411.22757747192,0.0,1.0
2017-03-27,30.39,30.45,30.3801,30.45,1325,22.9618327826218,23.0071671020347,22.9543526199187,23.0071671020347,1753.63832587767,0.0,1.0
2017-03-28,30.48,30.58,30.4505,30.58,2635,23.0298342617411,23.1053914607626,23.0075448880298,23.1053914607626,3487.42414240579,0.0,1.0
2017-03-29,30.325,30.325,30.2845,30.3099,1749,22.9127206032578,22.9127206032578,22.8821199376542,22.9013114662056,2314.80259015854,0.0,1.0
2017-03-30,30.28,30.3725,30.28,30.3601,2040,22.8787198636982,22.948610272793,22.8787198636982,22.9392411801144,2699.94127153997,0.0,1.0
2017-03-31,30.4185,30.43,30.33,30.36,2491,22.9833665843429,22.9920556622304,22.9164984632089,22.9391656229154,3296.84005265003,0.0,1.0
2017-04-03,30.4185,30.4185,30.4185,30.4185,863,22.9833665843429,22.9833665843429,22.9833665843429,22.9833665843429,1142.18103791127,0.0,1.0
2017-04-04,30.39,30.4395,30.36,30.36,2279,22.9618327826218,22.9992335961374,22.9391656229154,22.9391656229154,3016.2579205096,0.0,1.0
2017-04-05,30.38,30.426,30.3501,30.3735,2941,22.9542770627196,22.9890333742695,22.9316854602122,22.9493658447833,3892.41533313679,0.0,1.0
2017-04-06,30.3595,30.3799,30.2,30.2,3137,22.9387878369202,22.9542015055206,22.818274104481,22.818274104481,4151.82145530436,0.0,1.0
2017-04-07,30.2816,30.2996,30.2699,30.2699,2478,22.8799287788825,22.8935290747064,22.871088586597,22.871088586597,3279.63454454708,0.0,1.0
2017-04-10,30.24,30.2715,30.22,30.24,2702,22.8484969840896,22.8722975017814,22.8333855442853,22.8484969840896,3576.09868416715,0.0,1.0
2017-04-11,30.36,30.5,30.1947,30.5,1265,22.9391656229154,23.0449457015454,22.8142695729329,23.0449457015454,1674.22828847944,0.0,1.0
2017-04-12,30.4699,30.4699,30.35,30.42,3742,23.0222029846399,23.0222029846399,22.9316099030132,22.9844999423282,4952.53933240322,0.0,1.0
2017-04-13,30.3198,30.3876,30.3198,30.3876,1256,22.9087916289087,22.9600194098453,22.9087916289087,22.9600194098453,1662.31678286971,0.0,1.0
2017-04-17,30.4511,30.4511,30.43,30.43,1103,23.0079982312239,23.0079982312239,22.9920556622304,22.9920556622304,1459.82118750421,0.0,1.0
2017-04-18,30.3127,30.44,30.23,30.44,2305,22.9034270677782,22.9996113821325,22.8409412641875,22.9996113821325,3050.6689367155,0.0,1.0
2017-04-19,30.205,30.33,30.205,30.33,1843,22.8220519644321,22.9164984632089,22.8220519644321,22.9164984632089,2439.2116487491,0.0,1.0
2017-04-20,30.5065,30.59,30.5065,30.51,1884,23.0498569194818,23.1129471806647,23.0498569194818,23.0525014214475,2493.47517430456,0.0,1.0
2017-04-21,30.38,30.38,30.38,30.38,915,22.9542770627196,22.9542770627196,22.9542770627196,22.9542770627196,1211.00307032308,0.0,1.0
2017-04-24,31.2068,31.2068,31.16,31.16,932,23.5789839842291,23.5789839842291,23.543623215087,23.543623215087,1233.50258091924,0.0,1.0
2017-04-25,31.46,31.46,31.38,31.38,1387,23.7702948121514,23.7702948121514,23.7098490529342,23.7098490529342,1835.69536452252,0.0,1.0
2017-04-26,31.32,31.36,31.2891,31.34,2649,23.6645147335214,23.69473761313,23.6411675590237,23.6796261733257,3505.95315113204,0.0,1.0
2017-04-27,31.3501,31.3725,31.35,31.36,1110,23.6872574504268,23.7041822630076,23.6871818932278,23.69473761313,1469.08569186734,0.0,1.0
2017-04-28,31.3425,31.4195,31.33,31.4195,1439,23.6815151033012,23.7396941465477,23.6720704534235,23.7396941465477,1904.51739693432,0.0,1.0
2017-05-01,31.4993,31.4993,31.4362,31.4362,1695,23.7999887913669,23.7999887913669,23.7523121987843,23.7523121987843,2243.33355650012,0.0,1.0
2017-05-02,31.6847,31.71,31.62,31.62,3234,23.9400718383526,23.9591878097051,23.8911863305858,23.8911863305858,4280.20101576484,0.0,1.0
2017-05-03,31.68,31.72,31.68,31.72,2197,23.9365206499986,23.9667435296072,23.9365206499986,23.9667435296072,2907.73086939868,0.0,1.0
2017-05-04,31.995,31.995,31.9256,31.9256,1768,24.1745258269162,24.1745258269162,24.1220891307953,24.1220891307953,2339.94910200131,0.0,1.0
2017-05-05,32.197,32.197,32.1105,32.1105,1148,24.3271513689396,24.3271513689396,24.261794391786,24.261794391786,1519.37871555288,0.0,1.0
2017-05-08,31.9972,32.06,31.98,32.06,2760,24.1761880852947,24.2236380062802,24.163192247063,24.2236380062802,3652.86172031878,0.0,1.0
2017-05-09,31.989,32.0459,31.989,32.0459,2267,24.1699923949749,24.2129844412182,24.1699923949749,24.2129844412182,3000.37591302996,0.0,1.0
2017-05-10,32.0315,32.06,32.0199,32.06,2112,24.2021042045591,24.2236380062802,24.1933395694726,24.2236380062802,2795.23331641785,0.0,1.0
2017-05-11,31.9601,31.9881,31.9,31.9,947,24.1481563644577,24.1693123801838,24.1027464878458,24.1027464878458,1253.3550902688,0.0,1.0
2017-05-12,31.9601,31.9601,31.9601,31.9601,211,24.1481563644577,24.1481563644577,24.1481563644577,24.1481563644577,279.258631517125,0.0,1.0
2017-05-15,32.405,32.4099,32.399,32.399,1097,24.4843103429042,24.4880126456563,24.4797769109629,24.4797769109629,1451.88018376439,0.0,1.0
2017-05-16,32.5975,32.6099,32.48,32.48,1881,24.6297579510205,24.6391270436992,24.5409782421703,24.5409782421703,2489.50467243465,0.0,1.0
2017-05-17,32.3119,32.5395,32.3119,32.5395,908,24.4139665906152,24.5859347755881,24.4139665906152,24.5859347755881,1201.73856595995,0.0,1.0
2017-05-18,32.43,32.43,32.32,32.32,1067,24.5031996426596,24.5031996426596,24.420086723736,24.420086723736,1412.17516506527,0.0,1.0
2017-05-19,32.5999,32.5999,32.5999,32.5999,923,24.631571323797,24.631571323797,24.631571323797,24.631571323797,1221.59107530951,0.0,1.0
2017-05-22,32.78,32.78,32.7305,32.7468,1488,24.7676498392347,24.7676498392347,24.7302490257191,24.7425648491596,1969.36892747621,0.0,1.0
2017-05-23,32.77,32.78,32.7301,32.7792,35934,24.7600941193326,24.7676498392347,24.729946796923,24.7670453816425,47558.6713978025,0.0,1.0
2017-05-24,32.87,32.88,32.69,32.75,15761,24.835651318354,24.8432070382562,24.6996483601154,24.7449826795283,20859.6933238929,0.0,1.0
2017-05-25,32.8597,32.9,32.83,32.8999,2743,24.8278689268548,24.8583184780604,24.8054284387454,24.8582429208614,3630.36220972261,0.0,1.0
2017-05-26,32.78,32.7828,32.7201,32.7828,2339,24.7676498392347,24.7697654408073,24.7223910770208,24.7697654408073,3095.66795790783,0.0,1.0
2017-05-30,32.8299,32.84,32.759,32.759,3968,24.8053528815464,24.8129841586476,24.7517828274402,24.7517828274402,5251.6504732699,0.0,1.0
2017-05-31,33.0099,33.0599,32.98,33.03,13525,24.941355839785,24.9791344392958,24.9187642372776,24.9565428367883,17900.3459301853,0.0,1.0
2017-06-01,33.17,33.18,33.09,33.1,7511,25.0623229154184,25.0698786353205,25.0018771562012,25.0094328761034,9940.81318163563,0.0,1.0
2017-06-02,33.4299,33.4299,33.29,33.2938,2057,25.2586960756752,25.2586960756752,25.1529915542441,25.155862727807,2722.44078213613,0.0,1.0
2017-06-05,33.27,33.28,33.269,33.28,6592,25.1378801144399,25.145435834342,25.1371245424496,25.145435834342,8724.51610881933,0.0,1.0
2017-06-06,33.2499,33.26,33.1702,33.22,3916,25.1226931174365,25.1303243945377,25.0624740298164,25.1001015149291,5182.8284408581,0.0,1.0
2017-06-07,33.24,33.2695,33.1351,33.2695,1850,25.1152129547334,25.1375023284447,25.0359534529599,25.1375023284447,2448.47615311223,0.0,1.0
2017-06-08,33.0699,33.0699,33.012,33.0486,2883,24.9866901591979,24.9866901591979,24.9429425409645,24.9705964758063,3815.65229698516,0.0,1.0
2017-06-09,32.9652,33.04,32.9405,32.9405,1440,24.9075817718224,24.9640985566905,24.8889191436641,24.8889191436641,1905.84089755763,0.0,1.0
2017-06-12,32.758,32.81,32.74,32.79,3164,24.75102725545,24.7903169989411,24.7374269596261,24.7752055591368,4187.55597213355,0.0,1.0
2017-06-13,33.06,33.06,32.9728,32.9999,3876,24.9792099964948,24.9792099964948,24.9133241189481,24.9338001198829,5129.88841592594,0.0,1.0
2017-06-14,33.08,33.21,33.0,33.21,2379,24.9943214362991,25.092545795027,24.9338756770819,25.092545795027,3148.60798283999,0.0,1.0
2017-06-15,32.7798,32.7798,32.66,32.66,1272,24.7674987248367,24.7674987248367,24.6769812004089,24.6769812004089,1683.49279284256,0.0,1.0
2017-06-16,33.03,33.08,32.93,32.93,1055,24.9565428367883,24.9943214362991,24.8809856377669,24.8809856377669,1396.29315758562,0.0,1.0
2017-06-19,33.24,33.24,33.1605,33.22,1505,25.1152129547334,25.1152129547334,25.0551449815114,25.1001015149291,1991.86843807238,0.0,1.0
2017-06-20,32.97,33.067,32.9157,33.067,1586,24.9112085173755,24.9844990004263,24.8701809583068,24.9844990004263,2099.07198855999,0.0,1.0
2017-06-21,32.92,32.92,32.8905,32.8905,969,24.8734299178647,24.8734299178647,24.8511405441534,24.8511405441534,1282.47210398149,0.0,1.0
2017-06-22,32.435,32.46,32.3714,32.46,1820,24.8878613428778,24.9070442173521,24.8390601102154,24.9070442173521,2371.90729997751,0.5041,1.0
2017-06-23,32.49,32.49,32.41,32.41,1835,24.9300636667212,24.9300636667212,24.8686784684036,24.8686784684036,2391.45598651578,0.0,1.0
2017-06-26,32.54,32.58,32.5,32.5695,1417,24.9684294156696,24.9991220148284,24.9377368165109,24.9910652075492,1846.69925498249,0.0,1.0
2017-06-27,32.48,32.5,32.43,32.4413,2009,24.9223905169315,24.9377368165109,24.884024767983,24.8926954272453,2618.22075035979,0.0,1.0
2017-06-28,32.6206,32.65,32.55,32.55,3039,25.0302750029746,25.0528340633563,24.9761025654593,24.9761025654593,3960.56389265475,0.0,1.0
2017-06-29,32.3726,32.4,32.2743,32.37,2697,24.8399808881901,24.8610053186139,24.7645538257574,24.8379858692448,3514.85383958206,0.0,1.0
2017-06-30,32.42,32.425,32.3595,32.3595,1087,24.8763516181933,24.8801881930881,24.8299290619656,24.8299290619656,1416.62815114041,0.0,1.0
2017-07-03,32.3399,32.35,32.303,32.303,1762,24.8148896883778,24.8226395696654,24.7865757656539,24.7865757656539,2296.31904536284,0.0,1.0
2017-07-05,32.2479,32.2479,32.206,32.206,973,24.7442967103126,24.7442967103126,24.7121462126938,24.7121462126938,1268.05813344952,0.0,1.0
2017-07-06,32.0414,32.079,31.9965,31.9965,1414,24.5858461671554,24.6146972103647,24.5513937245997,24.5513937245997,1842.78951767484,0.0,1.0
2017-07-07,32.1453,32.1453,32.0,32.0,1584,24.6655701934704,24.6655701934704,24.5540793270261,24.5540793270261,2064.34129844196,0.0,1.0
2017-07-10,32.205,32.25,32.205,32.22,884,24.7113788977148,24.7459080717685,24.7113788977148,24.7228886223994,1152.06925998908,0.0,1.0
2017-07-11,32.1276,32.1276,32.12,32.12,1118,24.6519887183426,24.6519887183426,24.6461571245024,24.6461571245024,1457.02876998618,0.0,1.0
2017-07-12,32.4,32.4912,32.4,32.4059,69567,24.8610053186139,24.9309844446959,24.8610053186139,24.8655324769898,90662.8984272173,0.0,1.0
2017-07-13,32.5982,32.5982,32.47,32.47,1668,25.0130871474457,25.0130871474457,24.9147173671418,24.9147173671418,2173.81394305631,0.0,1.0
2017-07-14,32.74,32.7999,32.6863,32.6863,25894,25.1218924114636,25.1678545787038,25.0806875970929,25.0806875970929,33746.2459481415,0.0,1.0
2017-07-17,32.7827,32.79,32.76,32.79,1771,25.1546567610656,25.160258160412,25.1372387110429,25.160258160412,2308.0482572858,0.0,1.0
2017-07-18,32.81,32.81,32.75,32.75,1529,25.1756044599914,25.1756044599914,25.1295655612533,25.1295655612533,1992.66278113495,0.0,1.0
2017-07-19,33.01,33.01,32.9561,32.9696,1677,25.3290674557853,25.3290674557853,25.2877091784189,25.298067930635,2185.54315497928,0.0,1.0
2017-07-20,33.015,33.015,33.015,33.015,706,25.3329040306802,25.3329040306802,25.3329040306802,25.3329040306802,920.091513068198,0.0,1.0
2017-07-21,32.917,32.917,32.917,32.917,596,25.2577071627412,25.2577071627412,25.2577071627412,25.2577071627412,776.734478454172,0.0,1.0
2017-07-24,32.8993,32.8993,32.81,32.8106,2369,25.2441256876134,25.2441256876134,25.1756044599914,25.1760648489788,3087.38922727842,0.0,1.0
2017-07-25,32.94,33.13,32.9171,33.13,1453,25.2753554072575,25.4211452532617,25.2577838942391,25.4211452532617,1893.61610267435,0.0,1.0
2017-07-26,32.9391,32.9391,32.908,32.908,2041,25.2746648237764,25.2746648237764,25.2508013279304,25.2508013279304,2659.92461497478,0.0,1.0
2017-07-27,33.005,33.1095,32.9834,33.1095,1602,25.3252308808905,25.4054152961928,25.3086568773448,25.4054152961928,2087.79972228789,0.0,1.0
2017-07-28,33.07,33.102,32.9959,32.9959,1042,25.3751063545235,25.3996604338505,25.3182483145819,25.3182483145819,1357.98209152559,0.0,1.0
2017-07-31,33.1899,33.1899,33.165,33.165,526,25.467107420502,25.467107420502,25.4480012775256,25.4480012775256,685.507274608884,0.0,1.0
2017-08-01,33.42,33.4895,33.36,33.4168,3112,25.6436665971629,25.6969949882012,25.5976276984247,25.6412111892302,4055.70083380769,0.0,1.0
2017-08-02,33.411,33.4603,33.411,33.4603,844,25.6367607623521,25.6745893908153,25.6367607623521,25.6745893908153,1099.93942922034,0.0,1.0
2017-08-03,33.5004,33.5616,33.49,33.5616,1621,25.705358721472,25.752318398185,25.6973786456907,25.752318398185,2112.56139190305,0.0,1.0
2017-08-04,33.4801,33.4801,33.4801,33.4801,575,25.6897822273989,25.6897822273989,25.6897822273989,25.6897822273989,749.366317300588,0.0,1.0
2017-08-07,33.4653,33.49,33.465,33.48,4876,25.6784259657102,25.6973786456907,25.6781957712165,25.689705495901,6354.62637070897,0.0,1.0
2017-08-08,33.42,33.49,33.3705,33.49,1763,25.6436665971629,25.6973786456907,25.6056845057039,25.6973786456907,2297.62229113206,0.0,1.0
2017-08-09,33.33,33.33,33.25,33.25,1208,25.5746082490556,25.5746082490556,25.513223050738,25.513223050738,1574.32088921584,0.0,1.0
2017-08-10,32.9812,33.15,32.9605,33.1381,2497,25.306968784391,25.4364915528411,25.2910853643263,25.4273605045913,3254.20468573838,0.0,1.0
2017-08-11,32.992,32.992,32.93,32.97,2832,25.3152557861639,25.3152557861639,25.2676822574678,25.2983748566266,3690.79201842654,0.0,1.0
2017-08-14,33.1601,33.1948,33.12,33.142,1295,25.4442414341287,25.4708672638989,25.413472103472,25.4303530330093,1687.70327113784,0.0,1.0
2017-08-15,33.04,33.06,33.0375,33.06,1312,25.3520869051544,25.3674332047338,25.350168617707,25.3674332047338,1709.85844921456,0.0,1.0
2017-08-16,33.1799,33.1799,33.1799,33.1799,1350,25.4594342707123,25.4594342707123,25.4594342707123,25.4594342707123,1759.38178844485,0.0,1.0
2017-08-17,32.9,33.14,32.9,33.04,3215,25.2446628080987,25.4288184030514,25.2446628080987,25.3520869051544,4189.93514803719,0.0,1.0
2017-08-18,33.0199,33.0199,32.9916,32.992,688,25.3366638740771,25.3366638740771,25.3149488601723,25.3152557861639,896.633089222269,0.0,1.0
2017-08-21,32.9952,33.0796,32.9872,32.9872,2345,25.3177111940966,25.3824725783216,25.3115726742648,25.3115726742648,3056.11132881717,0.0,1.0
2017-08-22,33.15,33.16,33.0903,33.0903,3425,25.4364915528411,25.4441647026308,25.3906828485966,25.3906828485966,4463.61675957305,0.0,1.0
2017-08-23,33.19,33.19,33.1252,33.1495,1528,25.4671841519999,25.4671841519999,25.4174621413626,25.4361078953516,1991.35953536573,0.0,1.0
2017-08-24,33.055,33.18,33.055,33.18,1196,25.363596629839,25.4595110022102,25.363596629839,25.4595110022102,1558.68193998522,0.0,1.0
2017-08-25,33.21,33.21,33.165,33.165,1707,25.4825304515793,25.4825304515793,25.4480012775256,25.4480012775256,2224.64052805582,0.0,1.0
2017-08-28,33.25,33.28,33.1915,33.28,15631,25.513223050738,25.5362425001071,25.4683351244683,25.5362425001071,20371.034618653,0.0,1.0
2017-08-29,33.21,33.259,33.17,33.17,4604,25.4825304515793,25.5201288855488,25.4518378524205,25.4518378524205,6000.14352148156,0.0,1.0
2017-08-30,33.1699,33.18,33.1105,33.18,1245,25.4517611209226,25.4595110022102,25.4061826111718,25.4595110022102,1622.54098267692,0.0,1.0
2017-08-31,33.34,33.4,33.2508,33.29,4678,25.5822813988453,25.6283202975835,25.5138369027212,25.5439156498968,6096.58370840373,0.0,1.0
2017-09-01,33.3955,33.48,33.39,33.48,28058,25.6248673801781,25.689705495901,25.6206471477938,25.689705495901,36566.4697927302,0.0,1.0
2017-09-05,33.17,33.27,33.1304,33.27,1075,25.4518378524205,25.5285693503174,25.4214521792533,25.5285693503174,1400.98920190979,0.0,1.0
2017-09-06,33.32,33.322,33.25,33.3,1535,25.5669350992659,25.5684697292238,25.513223050738,25.5515887996865,2000.48225575026,0.0,1.0
2017-09-07,33.52,33.52,33.43,33.51,6772,25.7203980950598,25.7203980950598,25.6513397469526,25.7127249452701,8825.58034914709,0.0,1.0
2017-09-08,33.5799,33.63,33.5501,33.63,4227,25.7663602623001,25.8048027427465,25.7434942759268,25.8048027427465,5508.81986648622,0.0,1.0
2017-09-11,33.78,33.81,33.7186,33.7186,4256,25.9198999895919,25.942919438961,25.8727868498832,25.8727868498832,5546.61399379356,0.0,1.0
2017-09-12,33.7205,33.7596,33.7205,33.7266,2415,25.8742447483432,25.9042467640209,25.8742447483432,25.8789253697149,3147.33853266247,0.0,1.0
2017-09-13,33.54,33.6201,33.4964,33.6201,2297,25.7357443946392,25.7972063244547,25.7022894615561,25.7972063244547,2993.55553189469,0.0,1.0
2017-09-14,33.5614,33.5614,33.4904,33.5299,1944,25.7521649351892,25.7521649351892,25.6976855716823,25.7279945133516,2533.50977536059,0.0,1.0
2017-09-15,33.57,33.61,33.559,33.61,4329,25.7587638440083,25.7894564431671,25.7503233792396,25.7894564431671,5641.7509349465,0.0,1.0
2017-09-18,33.65,33.73,33.62,33.6401,2165,25.8201490423259,25.8815342406434,25.7971295929568,25.8125526240341,2821.52709035786,0.0,1.0
2017-09-19,33.66,33.68,33.5908,33.6741,191532,25.8278221921156,25.8431684916949,25.7747239955709,25.838641333319,249613.26866994,0.0,1.0
2017-09-20,33.49,33.64,33.3101,33.58,9713,25.6973786456907,25.8124758925362,25.5593386809741,25.766436993798,12658.4261564184,0.0,1.0
2017-09-21,32.8708,32.89,32.86,32.87,2400,25.5850437327696,25.5999880858023,25.5766375341887,25.5844210513932,3083.43893502738,0.4728,1.0
2017-09-22,33.07,33.11,32.9301,32.98,44166,25.7400913954844,25.7712254643027,25.6311999897926,25.6700397406434,56742.9850018415,0.0,1.0
2017-09-25,32.99,33.02,32.9,32.9,9997,25.677823257848,25.7011738094616,25.6077716030069,25.6077716030069,12843.8079306119,0.0,1.0
2017-09-26,32.95,32.95,32.8901,32.93,15467,25.6466891890297,25.6466891890297,25.6000659209744,25.6311221546206,19871.4791700285,0.0,1.0
2017-09-27,32.91,32.92,32.7464,32.78,16373,25.6155551202115,25.623338637416,25.4882167787448,25.5143693965522,21035.4773680013,0.0,1.0
2017-09-28,33.0,33.02,32.83,32.83,16439,25.6856067750525,25.7011738094616,25.553286982575,25.553286982575,21120.2719387146,0.0,1.0
2017-09-29,33.14,33.15,32.88,32.88,8030,25.7945760159164,25.8023595331209,25.5922045685978,25.5922045685978,10316.6727701124,0.0,1.0
2017-10-02,33.12,33.13,33.07,33.09,8485,25.7790089815072,25.7867924987118,25.7400913954844,25.7556584298936,10901.2414015447,0.0,1.0
2017-10-03,33.08,33.0999,33.0793,33.0972,2653,25.747874912689,25.7633641119261,25.7473300664847,25.7612625622809,3408.48478942818,0.0,1.0
2017-10-04,33.07,33.1296,33.07,33.09,3553,25.7400913954844,25.7864811580236,25.7400913954844,25.7556584298936,4564.77439006346,0.0,1.0
2017-10-05,33.15,33.1591,33.1104,33.1207,3458,25.8023595331209,25.8094425337771,25.7715368049909,25.7795538277116,4442.72159888529,0.0,1.0
2017-10-06,33.024,33.059,32.9442,32.95,3133,25.7042872163435,25.7315295265594,25.6421747490511,25.6466891890297,4025.17257643365,0.0,1.0
2017-10-09,33.0814,33.139,33.0701,33.092,3393,25.7489646050976,25.7937976641959,25.7401692306565,25.7572151333345,4359.21179439497,0.0,1.0
2017-10-10,33.42,33.42,33.298,33.349,6382,26.0125144976441,26.0125144976441,25.9175555877484,25.9572515254917,8199.37803472697,0.0,1.0
2017-10-11,33.459,33.459,33.42,33.42,2176,26.0428702147419,26.0428702147419,26.0125144976441,26.0125144976441,2795.65130109149,0.0,1.0
2017-10-12,33.5038,33.5181,33.4773,33.5,2792,26.0777403718183,26.0888708014208,26.0571140512262,26.0747826352806,3587.06729441519,0.0,1.0
2017-10-13,33.66,33.66,33.64,33.65,4451,26.1993189105536,26.1993189105536,26.1837518761444,26.191535393349,5718.49445825286,0.0,1.0
2017-10-16,33.635,33.635,33.6105,33.6267,1244,26.1798601175422,26.1798601175422,26.160790500391,26.1733997982624,1598.24918132252,0.0,1.0
2017-10-17,33.525,33.525,33.452,33.4864,1282,26.094241428292,26.094241428292,26.0374217526987,26.0641970518824,1647.07029779379,0.0,1.0
2017-10-18,33.615,33.6397,33.592,33.6195,2481,26.164293083133,26.1835183706283,26.1463909935625,26.1677956658751,3187.50499908456,0.0,1.0
2017-10-19,33.52,33.54,33.5116,33.54,1135,26.0903496696897,26.1059167040988,26.0838115152379,26.1059167040988,1458.20966302337,0.0,1.0
2017-10-20,33.499,33.499,33.4619,33.47,2128,26.0740042835601,26.0740042835601,26.0451274347312,26.0514320836669,2733.98252239095,0.0,1.0
2017-10-23,33.3524,33.459,33.3524,33.459,4151,25.9598979213413,26.0428702147419,25.9598979213413,26.0428702147419,5333.06459137443,0.0,1.0
2017-10-24,33.3699,33.41,33.3432,33.41,3844,25.9735190764492,26.0047309804395,25.9527370855131,26.0047309804395,4938.64136093553,0.0,1.0
2017-10-25,33.26,33.27,33.1071,33.26,7719,25.8879782223711,25.8957617395757,25.7689682443134,25.8879782223711,9917.11047478182,0.0,1.0
2017-10-26,33.359,33.3999,33.26,33.26,2706,25.9650350426963,25.9968696280629,25.8879782223711,25.8879782223711,3476.57739924337,0.0,1.0
2017-10-27,33.31,33.41,33.31,33.369,125428,25.9268958083939,26.0047309804395,25.9268958083939,25.9728185599008,161145.657809423,0.0,1.0
2017-10-30,33.36,33.36,33.2455,33.3,4291,25.9658133944167,25.9658133944167,25.8766921224245,25.9191122911894,5512.93186258438,0.0,1.0
2017-10-31,33.32,33.5084,33.31,33.3866,26234,25.9346793255985,26.0813207897324,25.9268958083939,25.9865175501809,33704.5570922951,0.0,1.0
2017-11-01,33.58,33.85,33.506,33.85,54160,26.1370507729171,26.3472057374402,26.0794527456033,26.3472057374402,69582.9386337845,0.0,1.0
2017-11-02,33.5003,33.53,33.4607,33.4779,14369,26.0750161407967,26.0981331868943,26.0441934126667,26.0575810622585,18460.8058572535,0.0,1.0
2017-11-03,33.6,33.6,33.4812,33.59,12966,26.1526178073262,26.1526178073262,26.060149622936,26.1448342901216,16658.2788464854,0.0,1.0
2017-11-06,33.75,33.75,33.48,33.5142,34053,26.2693705653946,26.2693705653946,26.0592156008715,26.0858352297111,43750.1441893698,0.0,1.0
2017-11-07,33.64,33.77,33.52,33.73,40198,26.1837518761444,26.2849375998037,26.0903496696897,26.2538035309855,51645.0326292629,0.0,1.0
2017-11-08,33.78,33.78,33.66,33.71,55553,26.2927211170083,26.2927211170083,26.1993189105536,26.2382364965764,71372.6179823234,0.0,1.0
2017-11-09,33.65,33.65,33.47,33.53,6551,26.191535393349,26.191535393349,26.0514320836669,26.0981331868943,8416.50352640182,0.0,1.0
2017-11-10,33.55,33.55,33.4675,33.4675,9261,26.1137002213034,26.1137002213034,26.0494862043658,26.0494862043658,11898.2199905369,0.0,1.0
2017-11-13,33.37,33.37,33.21,33.21,2842,25.9735969116213,25.9735969116213,25.8490606363483,25.8490606363483,3651.30560556159,0.0,1.0
2017-11-14,33.3208,33.38,33.263,33.3407,24708,25.9353020069748,25.9813804288259,25.8903132775325,25.9507912062119,31744.0038361069,0.0,1.0
2017-11-15,33.251,33.29,33.159,33.159,3665,25.880973056887,25.9113287739848,25.809364698605,25.809364698605,4708.6682070314,0.0,1.0
2017-11-16,33.45,33.459,33.2901,33.2901,9877,26.0358650492578,26.0428702147419,25.9114066091568,25.9114066091568,12689.6359838606,0.0,1.0
2017-11-17,33.2,33.35,33.2,33.35,13610,25.8412771191437,25.9580298772122,25.8412771191437,25.9580298772122,17485.6682940511,0.0,1.0
2017-11-20,33.4,33.43,33.32,33.419,17704,25.996947463235,26.0202980148487,25.9346793255985,26.0117361459236,22745.5012107186,0.0,1.0
2017-11-21,33.47,33.57,33.47,33.56,8239,26.0514320836669,26.1292672557125,26.0514320836669,26.121483738508,10585.1889107044,0.0,1.0
2017-11-22,33.599,33.639,33.4804,33.639,3642,26.1518394556057,26.182973524424,26.0595269415596,26.182973524424,4679.11858390406,0.0,1.0
2017-11-24,33.88,33.8853,33.88,33.8853,2330,26.3705562890539,26.3746815531723,26.3705562890539,26.3746815531723,2993.50529942242,0.0,1.0
2017-11-27,33.79,33.86,33.755,33.86,7521,26.3005046342129,26.3549892546448,26.2732623239969,26.3549892546448,9662.72676264204,0.0,1.0
2017-11-28,34.01,34.01,33.86,33.86,3664,26.4717420127132,26.4717420127132,26.3549892546448,26.3549892546448,4707.38344080847,0.0,1.0
2017-11-29,33.88,34.01,33.78,33.99,4087,26.3705562890539,26.4717420127132,26.2927211170083,26.4561749783041,5250.83955310705,0.0,1.0
2017-11-30,34.1,34.15,34.08,34.14,2567,26.5417936675543,26.5807112535771,26.5262266331451,26.5729277363725,3297.99489425637,0.0,1.0
2017-12-01,34.04,34.04,33.863,33.871,1895,26.4950925643269,26.4950925643269,26.3573243098062,26.3635511235698,2434.6319924487,0.0,1.0
2017-12-04,33.9482,33.985,33.925,33.925,1212,26.423639876389,26.4522832197018,26.4055821164744,26.4055821164744,1557.13666218883,0.0,1.0
2017-12-05,33.8421,33.89,33.834,33.8807,1887,26.3410567588486,26.3783398062585,26.3347521099129,26.3711011352582,2424.35386266528,0.0,1.0
2017-12-06,33.85,33.88,33.815,33.879,5694,26.3472057374402,26.3705562890539,26.3199634272243,26.3697779373335,7315.45887335247,0.0,1.0
2017-12-07,33.82,33.9391,33.82,33.8301,1228,26.3238551858265,26.4165568757329,26.3238551858265,26.3317165382032,1577.69292175568,0.0,1.0
2017-12-08,34.0,34.0,33.884,33.884,5453,26.4639584955087,26.4639584955087,26.3736696959357,26.3736696959357,7005.83021362678,0.0,1.0
2017-12-11,34.006,34.06,33.9,33.9,3485,26.4686286058314,26.510659598736,26.386123323463,26.386123323463,4477.41028690434,0.0,1.0
2017-12-12,34.09,34.09,34.009,34.009,7075,26.5340101503497,26.5340101503497,26.4709636609928,26.4709636609928,9089.72102721614,0.0,1.0
2017-12-13,34.2,34.218,34.115,34.122,1654,26.6196288395999,26.6336391705681,26.5534689433611,26.5589174054043,2125.00333272303,0.0,1.0
2017-12-14,34.045,34.239,33.991,34.239,2473,26.4989843229292,26.6499845566977,26.4569533300245,26.6499845566977,3177.22686930113,0.0,1.0
2017-12-15,34.15,34.19,34.02,34.06,7174,26.5807112535771,26.6118453223953,26.4795255299178,26.510659598736,9216.912883286,0.0,1.0
2017-12-18,34.4,34.46,34.37,34.37,2661,26.7752991836911,26.8220002869185,26.7519486320774,26.7519486320774,3418.76291921161,0.0,1.0
2017-12-19,34.29,34.31,34.228,34.27,1586,26.6896804944409,26.7052475288501,26.6414226877727,26.6741134600318,2037.63922956393,0.0,1.0
2017-12-20,34.196,34.31,34.148,34.31,2604,26.6165154327181,26.7052475288501,26.5791545501362,26.7052475288501,3345.5312445047,0.0,1.0
2017-12-21,34.18,34.18,34.1,34.117,5143,26.6694433497091,26.6694433497091,26.6070221832967,26.6202866811593,6591.35392122526,0.084,1.0
2017-12-22,34.06,34.08,34.039,34.08,749,26.5758116000904,26.5914168916935,26.5594260439072,26.5914168916935,959.930796616319,0.0,1.0
2017-12-26,34.125,34.154,34.088,34.088,2726,26.6265287978005,26.649156470625,26.5976590083348,26.5976590083348,3493.68671772508,0.0,1.0
2017-12-27,34.186,34.23,34.186,34.23,1170,26.67412493719,26.7084565787168,26.67412493719,26.7084565787168,1499.49136454084,0.0,1.0
2017-12-28,34.34,34.35,34.29,34.33,4050,26.7942856825339,26.8020883283355,26.7552724535262,26.7864830367324,5190.54703110293,0.0,1.0
2017-12-29,34.32,34.41,34.32,34.41,2221,26.7786803909308,26.8489042031448,26.7786803909308,26.8489042031448,2846.47035952583,0.0,1.0
2018-01-02,34.53,34.533,34.37,34.41,9334,26.9425359527634,26.9448767465039,26.8176936199386,26.8489042031448,11962.6088860036,0.0,1.0
2018-01-03,34.595,34.65,34.49,34.49,3536,26.9932531504735,27.0361677023821,26.9113253695572,26.9113253695572,4531.79612394567,0.0,1.0
2018-01-04,34.861,34.94,34.861,34.904,4031,27.2008035287949,27.2624444306271,27.2008035287949,27.2343549057415,5166.19631663601,0.0,1.0
2018-01-05,35.17,35.17,34.969,35.03,5469,27.4419052840629,27.4419052840629,27.2850721034516,27.3326682428411,7009.16091681527,0.0,1.0
2018-01-08,35.1,35.1,35.04,35.065,6213,27.387286763452,27.387286763452,27.3404708886427,27.3599775031465,7962.68363067714,0.0,1.0
2018-01-09,35.15,35.15,35.06,35.06,3332,27.4262999924597,27.4262999924597,27.3560761802458,27.3560761802458,4270.34634756419,0.0,1.0
2018-01-10,34.94,35.08,34.908,35.08,5774,27.2624444306271,27.3716814718489,27.2374759640622,27.3716814718489,7400.05396483662,0.0,1.0
2018-01-11,35.17,35.17,35.05,35.05,2244,27.4419052840629,27.4419052840629,27.3482735344442,27.3482735344442,2875.94754019628,0.0,1.0
2018-01-12,35.48,35.48,35.335,35.335,1290,27.683787303911,27.683787303911,27.5706489397885,27.5706489397885,1653.2853506476,0.0,1.0
2018-01-16,35.377,35.55,35.365,35.54,10303,27.603420052155,27.7384058245219,27.5940568771931,27.7306031787203,13204.4953238157,0.0,1.0
2018-01-17,35.643,35.75,35.486,35.486,2605,27.8109704304763,27.8944587405529,27.6884688913919,27.6884688913919,3338.61111506744,0.0,1.0
2018-01-18,35.54,35.63,35.4,35.51,11613,27.7306031787203,27.8008269909343,27.6213661374986,27.7071952413157,14883.4130054811,0.0,1.0
2018-01-19,35.63,35.75,35.5,35.711,22604,27.8008269909343,27.8944587405529,27.6993925955141,27.8640284219269,28969.6605163088,0.0,1.0
2018-01-22,35.96,35.96,35.77,35.77,5356,28.0583143023856,28.0583143023856,27.9100640321561,27.9100640321561,6864.33824656474,0.0,1.0
2018-01-23,35.95,35.97,35.87,35.97,2064,28.050511656584,28.0661169481871,27.9880904901716,28.0661169481871,2645.25656103616,0.0,1.0
2018-01-24,36.161,36.161,36.028,36.149,1660,28.2151474829968,28.2151474829968,28.1113722938361,28.2057843080349,2127.48347447675,0.0,1.0
2018-01-25,36.055,36.33,36.035,36.33,3967,28.1324394375003,28.347012197043,28.1168341458972,28.347012197043,5084.17285737909,0.0,1.0
2018-01-26,36.34,36.34,36.269,36.269,1673,28.3548148428446,28.3548148428446,28.2994160576536,28.2994160576536,2144.14448963832,0.0,1.0
2018-01-29,36.05,36.06,35.93,36.06,6741,28.1285381145995,28.1363407604011,28.0349063649809,28.1363407604011,8639.37716954687,0.0,1.0
2018-01-30,35.86,35.89,35.813,35.88,3217,27.98028784437,28.0036957817747,27.9436154091027,27.9958931359731,4122.96044421188,0.0,1.0
2018-01-31,35.789,35.94,35.7,35.94,5939,27.924889059179,28.0427090107824,27.8554455115452,28.0427090107824,7611.52069573339,0.0,1.0
2018-02-01,35.91,35.99,35.82,35.826,4971,28.0193010733778,28.0817222397902,27.9490772611638,27.9537588486447,6370.91587447225,0.0,1.0
2018-02-02,35.05,35.47,35.02,35.47,28539,27.3482735344442,27.6759846581094,27.3248655970396,27.6759846581094,36576.0547458386,0.0,1.0
2018-02-05,34.03,34.87,33.98,34.87,3076,26.5524036626858,27.2078259100163,26.513390433678,27.2078259100163,3942.25251053644,0.0,1.0
2018-02-06,34.47,34.566,34.055,34.142,33150,26.8957200779541,26.970625477649,26.5719102771897,26.6397932956632,42485.5886619906,0.0,1.0
2018-02-07,34.15,34.379,34.15,34.379,2430,26.6460354123044,26.82471600116,26.6460354123044,26.82471600116,3114.32821866175,0.0,1.0
2018-02-08,33.43,33.99,33.421,33.99,5038,26.0842449145926,26.5211930794796,26.0772225333712,26.5211930794796,6456.78418338185,0.0,1.0
2018-02-09,33.16,33.53,32.84,33.483,6502,25.8735734779506,26.1622713726081,25.6238888123009,26.1255989373408,8333.07081388426,0.0,1.0
2018-02-12,33.93,33.98,33.67,33.67,14067,26.4743772046702,26.513390433678,26.2715084138299,26.2715084138299,18028.5000213642,0.0,1.0
2018-02-13,33.78,33.78,33.66,33.66,3419,26.3573375176469,26.3573375176469,26.2637057680283,26.2637057680283,4381.84698749159,0.0,1.0
2018-02-14,34.32,34.32,34.061,34.08,2288,26.7786803909308,26.7786803909308,26.5765918646706,26.5914168916935,2932.33866843543,0.0,1.0
2018-02-15,34.54,34.54,34.25,34.46,5744,26.950338598565,26.950338598565,26.72406187032,26.8879174321526,7361.60546830992,0.0,1.0
2018-02-16,34.66,34.72,34.57,34.72,11826,27.0439703481836,27.090786222993,26.9737465359697,27.090786222993,15156.3973308205,0.0,1.0
2018-02-20,34.34,34.546,34.3,34.45,4356,26.7942856825339,26.9550201860459,26.7630750993277,26.880114786351,5582.72169567515,0.0,1.0
2018-02-21,34.3,34.58,34.3,34.52,4928,26.7630750993277,26.9815491817712,26.7630750993277,26.9347333069619,6315.806362784,0.0,1.0
2018-02-22,34.419,34.56,34.376,34.56,3228,26.8559265843662,26.9659438901681,26.8223752074195,26.9659438901681,4137.05822627166,0.0,1.0
2018-02-23,34.76,34.76,34.56,34.56,33795,27.1219968061992,27.1219968061992,26.9659438901681,26.9659438901681,43312.2313373143,0.0,1.0
2018-02-26,35.06,35.06,34.865,34.865,3317,27.3560761802458,27.3560761802458,27.2039245871155,27.2039245871155,4251.12209930083,0.0,1.0
2018-02-27,34.479,34.63,34.44,34.62,4769,26.9027424591755,27.020562410779,26.8723121405495,27.0127597649774,6112.02933119256,0.0,1.0
2018-02-28,34.25,34.45,34.25,34.45,4463,26.72406187032,26.880114786351,26.72406187032,26.880114786351,5719.85466662032,0.0,1.0
2018-03-01,33.837,34.08,33.75,33.98,12082,26.4018125987158,26.5914168916935,26.3339295802423,26.513390433678,15484.4911678483,0.0,1.0
2018-03-02,33.92,33.92,33.591,33.739,8132,26.4665745588687,26.4665745588687,26.2098675119976,26.3253466698606,10422.1057918343,0.0,1.0
2018-03-05,34.23,34.23,33.801,33.801,4171,26.7084565787168,26.7084565787168,26.3737230738302,26.3737230738302,5345.62263376057,0.0,1.0
2018-03-06,34.339,34.37,34.21,34.37,10150,26.7935054179538,26.8176936199386,26.6928512871137,26.8176936199386,13008.4079915295,0.0,1.0
2018-03-07,34.32,34.32,34.146,34.178,2883,26.7786803909308,26.7786803909308,26.6429143539838,26.6678828205488,3694.90051621475,0.0,1.0
2018-03-08,34.4,34.42,34.23,34.42,5866,26.8411015573432,26.8567068489464,26.7084565787168,26.8567068489464,7517.96268751847,0.0,1.0
2018-03-09,34.64,34.64,34.54,34.565,29623,27.0283650565805,27.0283650565805,26.950338598565,26.9698452130689,37965.327087003,0.0,1.0
2018-03-12,34.66,34.66,34.565,34.6,2741,27.0439703481836,27.0439703481836,26.9698452130689,26.9971544733743,3512.91096598843,0.0,1.0
2018-03-13,34.375,34.76,34.32,34.76,4467,26.8215949428394,27.1219968061992,26.7786803909308,27.1219968061992,5724.98113282388,0.0,1.0
2018-03-14,34.479,34.59,34.479,34.511,2839,26.9027424591755,26.9893518275728,26.9027424591755,26.9277109257405,3638.50938797561,0.0,1.0
2018-03-15,34.57,34.64,34.519,34.6,9898,26.9737465359697,27.0283650565805,26.9339530423817,26.9971544733743,12685.4406207053,0.0,1.0
2018-03-16,34.59,34.622,34.48,34.574,57811,26.9893518275728,27.0143202941377,26.9035227237557,26.9768675942903,74091.5344234792,0.0,1.0
2018-03-19,34.26,34.42,34.175,34.39,33172,26.7318645161215,26.8567068489464,26.6655420268083,26.8332989115417,42513.7842261102,0.0,1.0
2018-03-20,34.41,34.47,34.36,34.419,4671,26.8489042031448,26.8957200779541,26.809890974137,26.8559265843662,5986.43090920537,0.0,1.0
2018-03-21,34.518,34.62,34.343,34.46,11804,26.9331727778016,27.0127597649774,26.7966264762744,26.8879174321526,15128.2017667009,0.0,1.0
2018-03-22,33.83,34.089,33.83,34.05,5812,26.4038412866242,26.6059871599093,26.4038412866242,26.575548206017,7446.64224669479,0.0096,1.0
2018-03-23,33.54,33.99,33.54,33.93,27715,26.1775003474246,26.5287190461826,26.1775003474246,26.4818898863482,35509.9259922826,0.0,1.0
2018-03-26,34.18,34.18,33.85,33.85,9430,26.6770113856582,26.6770113856582,26.419451006569,26.419451006569,12082.2154828513,0.0,1.0
2018-03-27,33.845,34.21,33.753,34.145,6342,26.4155485765828,26.7004259655753,26.3437438648367,26.6496943757548,8125.70631943193,0.0,1.0
2018-03-28,34.1,34.289,34.014,34.014,3542,26.614572505879,26.7620843593573,26.5474507101163,26.5474507101163,4538.19801063196,0.0,1.0
2018-03-29,34.24,34.42,34.15,34.21,19980,26.7238405454925,26.8643280249957,26.653596805741,26.7004259655753,25599.4342892227,0.0,1.0
2018-04-02,33.8,33.849,33.551,33.849,5206,26.380426706707,26.4186705205718,26.1860856933943,26.4186705205718,6670.20294843309,0.0,1.0
2018-04-03,34.14,34.14,33.812,34.04,23203,26.6457919457686,26.6457919457686,26.3897925386739,26.5677433460446,29728.9126032448,0.0,1.0
2018-04-04,34.29,34.29,33.82,33.82,5865,26.7628648453545,26.7628648453545,26.3960364266518,26.3960364266518,7514.54865396852,0.0,1.0
2018-04-05,34.46,34.46,34.346,34.37,3737,26.8955474648853,26.8955474648853,26.8065720612,26.8253037251337,4788.04233928053,0.0,1.0
2018-04-06,34.13,34.48,34.13,34.45,4913,26.6379870857962,26.9111571848301,26.6379870857962,26.8877426049129,6294.79582897651,0.0,1.0
2018-04-09,34.545,34.73,34.502,34.502,6166,26.9618887746507,27.1062786841401,26.9283278767694,26.9283278767694,7900.2057971645,0.0,1.0
2018-04-10,34.8,34.83,34.733,34.779,7291,27.1609127039469,27.1843272838641,27.1086201421318,27.1445224980048,9341.61538552162,0.0,1.0
2018-04-11,34.557,34.69,34.557,34.63,4745,26.9712546066176,27.0750592442505,26.9712546066176,27.0282300844161,6079.54533044852,0.0,1.0
2018-04-12,34.68,34.68,34.46,34.46,2590,27.0672543842781,27.0672543842781,26.8955474648853,26.8955474648853,3318.44518563997,0.0,1.0
2018-04-13,34.67,34.71,34.615,34.659,2829,27.0594495243057,27.0906689641953,27.0165227944575,27.050864178336,3624.66464485539,0.0,1.0
2018-04-16,34.719,34.79,34.691,34.79,3942,27.0976933381704,27.1531078439745,27.0758397302477,27.1531078439745,5050.69919760339,0.0,1.0
2018-04-17,34.93,34.945,34.73,34.73,11733,27.262375883588,27.2740831735466,27.1062786841401,27.1062786841401,15032.9410668393,0.0,1.0
2018-04-18,35.04,35.059,34.93,35.029,3205,27.3482293432844,27.363058577232,27.262375883588,27.3396439973148,4106.41576060854,0.0,1.0
2018-04-19,34.774,35.06,34.75,35.06,4005,27.1406200680186,27.3638390632292,27.1218884040849,27.3638390632292,5131.41813455139,0.0,1.0
2018-04-20,34.76,34.78,34.62,34.734,2978,27.1296932640573,27.1453029840021,27.0204252244437,27.109400628129,3815.57133700225,0.0,1.0
2018-04-23,34.75,34.75,34.7,34.75,7379,27.1218884040849,27.1218884040849,27.0828641042229,27.1218884040849,9454.36564665534,0.0,1.0
2018-04-24,34.61,34.747,34.51,34.69,8711,27.0126203644713,27.1195469460931,26.9345717647473,27.0750592442505,11160.9945992702,0.0,1.0
2018-04-25,34.58,34.58,34.34,34.39,129966,26.9892057845541,26.9892057845541,26.8018891452165,26.8409134450785,166519.32316482,0.0,1.0
2018-04-26,34.78,34.82,34.5,34.5,10839,27.1453029840021,27.1765224238917,26.9267669047749,26.9267669047749,13887.5009139581,0.0,1.0
2018-04-27,34.68,34.81,34.63,34.69,10151,27.0672543842781,27.1687175639193,27.0282300844161,27.0750592442505,13005.9988723673,0.0,1.0
2018-04-30,34.672,34.842,34.657,34.842,2638,27.0610104963002,27.1936931158309,27.0493032063416,27.1936931158309,3379.94532807654,0.0,1.0
2018-05-01,34.56,34.63,34.427,34.55,7295,26.9735960646093,27.0282300844161,26.8697914269764,26.9657912046369,9346.74039739135,0.0,1.0
2018-05-02,34.5,34.749,34.5,34.749,4820,26.9267669047749,27.1211079180876,26.9267669047749,27.1211079180876,6175.63930300566,0.0,1.0
2018-05-03,34.68,34.739,34.43,34.431,6436,27.0672543842781,27.1133030581152,26.8721328849681,26.8729133709654,8246.14409837021,0.0,1.0
2018-05-04,34.725,34.78,34.55,34.55,3492,27.1023762541539,27.1453029840021,26.9657912046369,26.9657912046369,4474.13536226053,0.0,1.0
2018-05-07,34.74,34.77,34.63,34.73,2438,27.1140835441125,27.1374981240297,27.0282300844161,27.1062786841401,3123.69473459083,0.0,1.0
2018-05-08,34.704,34.75,34.651,34.75,2363,27.0859860482118,27.1218884040849,27.0446202903581,27.1218884040849,3027.60076203369,0.0,1.0
2018-05-09,34.7,34.81,34.633,34.81,3475,27.0828641042229,27.1687175639193,27.0305715424078,27.1687175639193,4452.35406181424,0.0,1.0
2018-05-10,34.94,34.97,34.825,34.825,3164,27.2701807435604,27.2935953234776,27.1804248538779,27.1804248538779,4053.88438894397,0.0,1.0
2018-05-11,34.895,35.0,34.869,35.0,5605,27.2350588736847,27.3170099033948,27.2147662377564,27.3170099033948,7181.42288243707,0.0,1.0
2018-05-14,34.892,35.01,34.892,35.01,3352,27.2327174156929,27.3248147633672,27.2327174156929,27.3248147633672,4294.75994682054,0.0,1.0
2018-05-15,34.62,34.71,34.57,34.57,12882,27.0204252244437,27.0906689641953,26.9814009245817,26.9814009245817,16505.1007264147,0.0,1.0
2018-05-16,34.72,34.74,34.602,34.62,6860,27.0984738241677,27.1140835441125,27.0063764764934,27.0204252244437,8789.39535655991,0.0,1.0
2018-05-17,34.59,34.7,34.56,34.64,5203,26.9970106445265,27.0828641042229,26.9735960646093,27.0360349443885,6666.3591895308,0.0,1.0
2018-05-18,34.59,34.61,34.536,34.6,5507,26.9970106445265,27.0126203644713,26.9548644006755,27.0048155044989,7055.86009162908,0.0,1.0
2018-05-21,34.77,34.78,34.62,34.62,4786,27.1374981240297,27.1453029840021,27.0204252244437,27.0204252244437,6132.07670211308,0.0,1.0
2018-05-22,34.78,34.89,34.7,34.86,7733,27.1453029840021,27.2311564436984,27.0828641042229,27.2077418637813,9907.92919712504,0.0,1.0
2018-05-23,34.56,34.56,34.33,34.33,4993,26.9735960646093,26.9735960646093,26.7940842852441,26.7940842852441,6397.2960663708,0.0,1.0
2018-05-24,34.59,34.63,34.3897,34.62,11706,26.9970106445265,27.0282300844161,26.8406792992793,27.0204252244437,14998.3472367187,0.0,1.0
2018-05-25,34.34,34.48,34.33,34.41,128884,26.8018891452165,26.9111571848301,26.7940842852441,26.8565231650233,165133.007454063,0.0,1.0
2018-05-29,33.74,33.9,33.553,33.849,6019,26.3335975468726,26.458475306431,26.1876466653888,26.4186705205718,7711.86161095251,0.0,1.0
2018-05-30,34.03,34.1499,33.9073,33.9073,3552,26.5599384860722,26.6535187571412,26.4641728542108,26.4641728542108,4551.01054030624,0.0,1.0
2018-05-31,34.01,34.039,33.87,33.95,5967,26.5443287661274,26.5669628600473,26.4350607265138,26.497499606293,7645.23645664621,0.0,1.0
2018-06-01,34.21,34.23,34.111,34.12,4789,26.7004259655753,26.7160356855201,26.6231578518486,26.6301822258238,6135.92046101539,0.0,1.0
2018-06-04,34.31,34.43,34.31,34.43,2156,26.7784745652993,26.8721328849681,26.7784745652993,26.8721328849681,2762.38139777598,0.0,1.0
2018-06-05,34.225,34.3,34.2,34.29,3298,26.7121332555339,26.7706697053269,26.692621105603,26.7628648453545,4225.5722865794,0.0,1.0
2018-06-06,34.499,34.51,34.319,34.4,4940,26.9259864187777,26.9345717647473,26.7854989392745,26.8487183050509,6329.38965909708,0.0,1.0
2018-06-07,34.23,34.49,34.23,34.49,15754,26.7160356855201,26.9189620448025,26.7160356855201,26.9189620448025,20184.8592488696,0.0,1.0
2018-06-08,34.3,34.399,34.2,34.2,7478,26.7706697053269,26.8479378190537,26.692621105603,26.692621105603,9581.20969043079,0.0,1.0
2018-06-11,34.62,34.64,34.52,34.64,2729,27.0204252244437,27.0360349443885,26.9423766247197,27.0360349443885,3496.53934811254,0.0,1.0
2018-06-12,34.37,34.58,34.33,34.58,5150,26.8253037251337,26.9892057845541,26.7940842852441,26.9892057845541,6598.45278225709,0.0,1.0
2018-06-13,34.33,34.469,34.33,34.451,2576,26.7940842852441,26.9025718388605,26.7940842852441,26.8885230909102,3300.50764409598,0.0,1.0
2018-06-14,34.19,34.353,34.19,34.353,5188,26.6848162456306,26.8120354631806,26.6848162456306,26.8120354631806,6647.14039501936,0.0,1.0
2018-06-15,34.16,34.16,34.01,34.13,5637,26.6614016657134,26.6614016657134,26.5443287661274,26.6379870857962,7222.42297739478,0.0,1.0
2018-06-18,33.93,33.93,33.85,33.907,4178,26.4818898863482,26.4818898863482,26.419451006569,26.4639387084117,5353.07489791652,0.0,1.0
2018-06-19,33.719,33.749,33.54,33.62,3899,26.3172073409306,26.3406219208478,26.1775003474246,26.2399392272038,4995.60532000395,0.0,1.0
2018-06-20,33.76,33.79,33.66,33.75,6310,26.3492072668174,26.3726218467346,26.2711586670934,26.341402406845,8084.70622447422,0.0,1.0
2018-06-21,32.98,33.04,32.93,32.98,6196,26.1622808704785,26.2098775003217,26.1226170122758,26.1622808704785,7810.63703931799,0.5405,1.0
2018-06-22,33.24,33.401,33.24,33.279,10302,26.3685329331323,26.4962505565449,26.3685329331323,26.3994707425304,12986.633760338,0.0,1.0
2018-06-25,32.96,33.08,32.88,33.0,3245,26.1464153271974,26.2416085868838,26.0829531540731,26.1781464137595,4090.62575735748,0.0,1.0
2018-06-26,33.065,33.139,32.999,33.12,6249,26.229709429423,26.2884119395629,26.1773531365955,26.2733396734459,7877.44849236575,0.0,1.0
2018-06-27,32.72,33.01,32.69,33.01,4946,25.9560288078246,26.1860791854001,25.932230492903,26.1860791854001,6234.89522215411,0.0,1.0
2018-06-28,32.83,32.845,32.696,32.696,3824,26.0432892958705,26.0551884533313,25.9369901558873,25.9369901558873,4820.50936706779,0.0,1.0
2018-06-29,32.95,33.09,32.95,33.09,2652,26.1384825555569,26.2495413585243,26.1384825555569,26.2495413585243,3343.09383929492,0.0,1.0
2018-07-02,32.58,32.63,32.51,32.62,51404,25.8449700048571,25.8846338630598,25.7894406033734,25.8767010914193,64799.5458955945,0.0,1.0
2018-07-03,32.89,32.945,32.841,32.945,12236,26.0908859257137,26.1345161697366,26.0520153446751,26.1345161697366,15424.6214998539,0.0,1.0
2018-07-05,33.24,33.25,33.1,33.22,9342,26.3685329331323,26.3764657047729,26.2574741301649,26.3526673898513,11776.4640447561,0.0,1.0
2018-07-06,33.39,33.465,33.25,33.3,4081,26.4875245077403,26.5470202950443,26.3764657047729,26.4161295629755,5144.4818846767,0.0,1.0
2018-07-09,33.71,33.71,33.545,33.65,10401,26.7413732002374,26.7413732002374,26.6104824681686,26.6937765703942,13111.4325122574,0.0,1.0
2018-07-10,33.512,33.55,33.44,33.55,5736,26.5843043217548,26.6144488539889,26.527188365943,26.6144488539889,7230.7640506017,0.0,1.0
2018-07-11,33.079,33.23,33.079,33.23,7784,26.2408153097197,26.3606001614918,26.2408153097197,26.3606001614918,9812.45944384304,0.0,1.0
2018-07-12,33.29,33.39,33.22,33.22,7038,26.408196791335,26.4875245077403,26.3526673898513,26.3526673898513,8872.0567273596,0.0,1.0
2018-07-13,33.34,33.35,33.31,33.31,3775,26.4478606495377,26.4557934211782,26.4240623346161,26.4240623346161,4758.74028783496,0.0,1.0
2018-07-16,33.32,33.429,33.32,33.429,4945,26.4319951062566,26.5184623171384,26.4319951062566,26.5184623171384,6233.63462870038,0.0,1.0
2018-07-17,33.45,33.499,33.36,33.375,3302,26.5351211375835,26.5739917186221,26.4637261928187,26.4756253502795,4162.47958422015,0.0,1.0
2018-07-18,33.42,33.53,33.42,33.42,3842,26.5113228226619,26.5985833107078,26.5113228226619,26.5113228226619,4843.20004923496,0.0,1.0
2018-07-19,33.315,33.39,33.195,33.29,9447,26.4280287204363,26.4875245077403,26.3328354607499,26.408196791335,11908.8263573979,0.0,1.0
2018-07-20,33.578,33.578,33.5,33.57,7415,26.6366606145824,26.6366606145824,26.5747849957862,26.6303143972699,9347.30045941622,0.0,1.0
2018-07-23,33.565,33.64,33.514,33.64,1794,26.6263480114497,26.6858437987537,26.5858908760829,26.6858437987537,2261.50465599362,0.0,1.0
2018-07-24,33.683,33.795,33.65,33.771,3990,26.7199547168079,26.8088017591819,26.6937765703942,26.7897631072446,5029.76788038717,0.0,1.0
2018-07-25,33.91,33.91,33.4,33.4,6180,26.900028633048,26.900028633048,26.4954572793809,26.4954572793809,7790.46754405832,0.0,1.0
2018-07-26,33.735,33.82,33.71,33.805,4919,26.7612051293387,26.8286336882833,26.7413732002374,26.8167345308225,6200.85919890337,0.0,1.0
2018-07-27,33.803,33.949,33.68,33.93,6175,26.8151479764943,26.9309664424461,26.7175748853158,26.9158941763291,7784.16457678967,0.0,1.0
2018-07-30,33.867,34.14,33.855,34.0,4477,26.8659177149938,27.0824823807803,26.8563983890251,26.9714235778128,5643.6768923542,0.0,1.0
2018-07-31,33.966,34.02,33.881,33.96,3186,26.944452154235,26.9872891210939,26.8770235952905,26.9396924912507,4016.25074358735,0.0,1.0
2018-08-01,33.705,33.809,33.66,33.809,5115,26.7374068144171,26.8199076394787,26.7017093420347,26.8199076394787,6447.93551583467,0.0,1.0
2018-08-02,33.53,33.61,33.42,33.5,5664,26.5985833107078,26.6620454838321,26.5113228226619,26.5747849957862,7140.00132193305,0.0,1.0
2018-08-03,33.562,33.68,33.4,33.68,4890,26.6239681799575,26.7175748853158,26.4954572793809,26.7175748853158,6164.30198874516,0.0,1.0
2018-08-06,33.51,33.52,33.29,33.41,23869,26.5827177674267,26.5906505390673,26.408196791335,26.5033900510214,30089.1051471081,0.0,1.0
2018-08-07,33.56,33.69,33.55,33.689,3795,26.6223816256294,26.7255076569563,26.6144488539889,26.7247143797923,4783.95215690959,0.0,1.0
2018-08-08,33.55,33.652,33.53,33.6,7849,26.6144488539889,26.6953631247223,26.5985833107078,26.6541127121915,9894.39801833553,0.0,1.0
2018-08-09,33.57,33.69,33.48,33.613,3826,26.6303143972699,26.7255076569563,26.5589194525051,26.6644253153242,4823.03055397526,0.0,1.0
2018-08-10,33.09,33.15,32.974,33.11,9196,26.2495413585243,26.2971379883675,26.1575212074941,26.2654069018054,11592.4174005114,0.0,1.0
2018-08-13,32.94,33.082,32.94,33.082,5143,26.1305497839163,26.2431951412119,26.1305497839163,26.2431951412119,6483.23213253915,0.0,1.0
2018-08-14,33.07,33.085,32.97,33.06,6687,26.2336758152433,26.2455749727041,26.1543480988379,26.2257430436027,8429.58842509997,0.0,1.0
2018-08-15,32.77,32.8,32.63,32.63,5070,25.9956926660273,26.0194909809489,25.8846338630598,25.8846338630598,6391.20881041676,0.0,1.0
2018-08-16,32.865,33.09,32.865,33.09,7681,26.0710539966123,26.2495413585243,26.0710539966123,26.2495413585243,9682.61831810873,0.0,1.0
2018-08-17,33.08,33.15,32.87,32.96,6326,26.2416085868838,26.2971379883675,26.0750203824326,26.1464153271974,7974.51418830305,0.0,1.0
2018-08-20,33.19,33.26,33.18,33.249,4353,26.3288690749297,26.3843984764134,26.3209363032891,26.3756724276088,5487.36330409155,0.0,1.0
2018-08-21,33.31,33.47,33.31,33.38,3667,26.4240623346161,26.5509866808646,26.4240623346161,26.4795917360998,4622.596194832,0.0,1.0
2018-08-22,33.431,33.5,33.355,33.5,4846,26.5200488714665,26.5747849957862,26.4597598069985,26.5747849957862,6108.835876781,0.0,1.0
2018-08-23,33.28,33.293,33.17,33.17,2510,26.4002640196945,26.4105766228272,26.3130035316486,26.3130035316486,3164.0895688651,0.0,1.0
2018-08-24,33.44,33.46,33.23,33.23,5980,26.527188365943,26.5430539092241,26.3606001614918,26.3606001614918,7538.34885331208,0.0,1.0
2018-08-27,33.62,33.713,33.6,33.6,2216,26.6699782554726,26.7437530317296,26.6541127121915,26.6541127121915,2793.47509346816,0.0,1.0
2018-08-28,33.74,33.81,33.65,33.81,8163,26.765171515159,26.8207009166427,26.6937765703942,26.8207009166427,10290.2243628071,0.0,1.0
2018-08-29,33.89,33.89,33.751,33.751,9720,26.884163089767,26.884163089767,26.7738975639636,26.7738975639636,12252.9683702665,0.0,1.0
2018-08-30,33.45,33.66,33.45,33.602,3283,26.5351211375835,26.7017093420347,26.5351211375835,26.6556992665196,4138.52830859926,0.0,1.0
2018-08-31,33.407,33.43,33.27,33.43,1651,26.5010102195292,26.5192555943025,26.3923312480539,26.5192555943025,2081.23979211008,0.0,1.0
2018-09-04,33.2,33.279,33.04,33.04,5402,26.3368018465702,26.3994707425304,26.2098775003217,26.2098775003217,6809.7258370555,0.0,1.0
2018-09-05,33.046,33.06,32.93,33.048,3551,26.214637163306,26.2257430436027,26.1226170122758,26.2162237176341,4476.3673541992,0.0,1.0
2018-09-06,32.957,32.979,32.85,32.979,4177,26.1440354957052,26.1614875933144,26.0591548391515,26.1614875933144,5265.49885623489,0.0,1.0
2018-09-07,32.806,32.95,32.791,32.925,6984,26.0242506439332,26.1384825555569,26.0123514864724,26.1186506264555,8803.98468085812,0.0,1.0
2018-09-10,33.08,33.08,32.992,33.051,5957,26.2416085868838,26.2416085868838,26.1718001964471,26.2186035491263,7509.35520387627,0.0,1.0
2018-09-11,33.09,33.09,32.97,32.97,3280,26.2495413585243,26.2495413585243,26.1543480988379,26.1543480988379,4134.74652823807,0.0,1.0
2018-09-12,33.232,33.275,33.135,33.19,6755,26.3621867158199,26.3962976338742,26.2852388309067,26.3288690749297,8515.3087799537,0.0,1.0
2018-09-13,33.5,33.5,33.4,33.429,6221,26.5747849957862,26.5747849957862,26.4954572793809,26.5184623171384,7842.15187566128,0.0,1.0
2018-09-14,33.09,33.26,33.062,33.11,4476,26.414463680931,26.5501680878745,26.3921123668462,26.4304289052773,5607.18709980561,0.2079,1.0
2018-09-17,33.22,33.35,33.14,33.34,3668,26.5182376391819,26.6220115974327,26.4543767417967,26.6140289852596,4594.98710502389,0.0,1.0
2018-09-18,33.58,33.67,33.43,33.53,6527,26.805611677415,26.8774551869733,26.6858724948179,26.7656986165493,8176.52149250027,0.0,1.0
2018-09-19,33.52,33.57,33.46,33.46,5333,26.7577160043762,26.7976290652419,26.7098203313373,26.7098203313373,6680.77051011243,0.0,1.0
2018-09-20,33.84,33.84,33.65,33.76,4211,27.0131595939168,27.0131595939168,26.861489962627,26.9492986965316,5275.21556686358,0.0,1.0
2018-09-21,33.69,33.79,33.69,33.77,5951,26.8934204113196,26.973246533051,26.8934204113196,26.9572813087048,7454.95317938855,0.0,1.0
2018-09-24,33.61,33.77,33.59,33.69,10020,26.8295595139345,26.9572813087048,26.8135942895882,26.8934204113196,12552.2821135058,0.0,1.0
2018-09-25,33.81,33.91,33.73,33.89,38762,26.9892117573973,27.0690378791288,26.9253508600122,27.0530726547825,48558.039848674,0.0,1.0
2018-09-26,33.9,33.98,33.79,33.79,5092,27.0610552669556,27.1249161643408,26.973246533051,26.973246533051,6378.86432355008,0.0,1.0
2018-09-27,33.68,33.9,33.68,33.78,9338,26.8854377991465,27.0610552669556,26.8854377991465,26.9652639208779,11697.9251872173,0.0,1.0
2018-09-28,33.43,33.63,33.42,33.59,5297,26.6858724948179,26.8455247382808,26.6778898826447,26.8135942895882,6635.67249054295,0.0,1.0
2018-10-01,33.483,33.553,33.45,33.532,2498,26.7281803393355,26.7840586245475,26.7018377191642,26.7672951389839,3129.30146901573,0.0,1.0
2018-10-02,33.055,33.288,33.055,33.19,31608,26.386524538325,26.5725194019593,26.386524538325,26.4942898026624,39596.0611820053,0.0,1.0
2018-10-03,33.08,33.27,33.07,33.14,7383,26.4064810687579,26.5581507000476,26.3984984565847,26.4543767417967,9248.85218004127,0.0,1.0
2018-10-04,32.79,32.79,32.64,32.76,4289,26.1749853157367,26.1749853157367,26.0552461331396,26.1510374792173,5372.92794259746,0.0,1.0
2018-10-05,32.659,32.89,32.57,32.89,10796,26.0704130962685,26.2548114374682,25.9993678479276,26.2548114374682,13524.3949797814,0.0,1.0
2018-10-08,32.66,32.67,32.4,32.53,9379,26.0712113574859,26.079193969659,25.8636634409841,25.967437399235,11749.2868206159,0.0,1.0
2018-10-09,32.64,32.66,32.42,32.42,8761,26.0552461331396,26.0712113574859,25.8796286653304,25.8796286653304,10975.1041513398,0.0,1.0
2018-10-10,31.89,32.53,31.89,32.53,11061,25.4565502201538,25.967437399235,25.4565502201538,25.967437399235,13856.3665127234,0.0,1.0
2018-10-11,31.76,32.03,31.67,32.01,14747,25.352776261903,25.5683067905778,25.2809327523447,25.5523415662315,18473.902627532,0.0,1.0
2018-10-12,31.52,31.83,31.284,31.69,7175,25.1611935697475,25.408654547115,24.9728039224613,25.296897976691,8988.28584475095,0.0,1.0
2018-10-15,31.57,31.62,31.47,31.504,12060,25.2011066306132,25.241019691479,25.1212805088818,25.1484213902705,15107.8365557765,0.0,1.0
2018-10-16,32.14,32.14,31.984,31.989,10427,25.6561155244824,25.6561155244824,25.5315867745814,25.5355780806679,13062.1402791942,0.0,1.0
2018-10-17,32.02,32.18,31.86,32.18,7096,25.5603241784047,25.688045973175,25.4326023836344,25.688045973175,8889.32074625124,0.0,1.0
2018-10-18,31.7,32.03,31.62,31.98,11742,25.3048805888641,25.5683067905778,25.241019691479,25.5283937297121,14709.4707162461,0.0,1.0
2018-10-19,32.015,32.07,31.84,31.84,4376,25.5563328723181,25.6002372392704,25.4166371592881,25.4166371592881,5481.91482322371,0.0,1.0
2018-10-22,31.85,31.9,31.75,31.817,10053,25.4246197714613,25.464532832327,25.3447936497298,25.3982771512899,12593.6219647778,0.0,1.0
2018-10-23,31.578,31.699,31.257,31.309,6145,25.2074927203518,25.3040823276468,24.9512508695939,24.9927604528942,7697.98139595741,0.0,1.0
2018-10-24,31.07,31.51,31.07,31.51,15406,24.8019760219561,25.1532109575744,24.8019760219561,25.1532109575744,19299.4469302067,0.0,1.0
2018-10-25,31.34,31.53,31.204,31.259,3448,25.0175065506309,25.1691761819207,24.9089430250762,24.9528473920285,4319.38809654373,0.0,1.0
2018-10-26,31.26,31.29,30.84,30.91,7168,24.9536456532458,24.9775934897652,24.6183759419738,24.6742542271858,8979.51678539021,0.0,1.0
2018-10-29,31.15,31.528,31.006,31.52,8559,24.8658369193412,25.167579659486,24.750887304048,25.1611935697475,10722.0541526444,0.0,1.0
2018-10-30,31.38,31.38,31.11,31.208,3688,25.0494369993235,25.0494369993235,24.8339064706487,24.9121360699455,4620.04156034028,0.0,1.0
2018-10-31,31.505,31.55,31.449,31.475,5578,25.1492196514878,25.185141406267,25.1045170233182,25.1252718149684,6987.68758773808,0.0,1.0
2018-11-01,31.7,31.7,31.579,31.629,4649,25.3048805888641,25.3048805888641,25.2082909815691,25.2482040424348,5823.90813829228,0.0,1.0
2018-11-02,31.534,31.699,31.441,31.699,5870,25.1723692267899,25.3040823276468,25.0981309335797,25.3040823276468,7353.48263535722,0.0,1.0
2018-11-05,31.64,31.7,31.533,31.59,5423,25.2569849158252,25.3048805888641,25.1715709655726,25.2170718549595,6793.51555903616,0.0,1.0
2018-11-06,31.88,31.88,31.67,31.73,12016,25.4485676079807,25.4485676079807,25.2809327523447,25.3288284253835,15052.7167540804,0.0,1.0
2018-11-07,32.19,32.22,32.02,32.02,4511,25.6960285853481,25.7199764218676,25.5603241784047,25.5603241784047,5651.03239660927,0.0,1.0
2018-11-08,31.925,32.13,31.925,32.13,6441,25.4844893627598,25.6481329123093,25.4844893627598,25.6481329123093,8068.78733463984,0.0,1.0
2018-11-09,31.958,32.01,31.886,31.97,4349,25.5108319829312,25.5523415662315,25.4533571752846,25.520411117539,5448.0913085466,0.0,1.0
2018-11-12,31.678,31.75,31.62,31.75,4057,25.2873188420832,25.3447936497298,25.241019691479,25.3447936497298,5082.29626092746,0.0,1.0
2018-11-13,31.88,32.0,31.88,31.96,3948,25.4485676079807,25.5443589540584,25.4485676079807,25.5124285053658,4945.7494794532,0.0,1.0
2018-11-14,31.82,32.07,31.7,32.07,5933,25.4006719349418,25.6002372392704,25.3048805888641,25.6002372392704,7432.40416960381,0.0,1.0
2018-11-15,31.99,32.05,31.608,31.72,13023,25.5363763418853,25.5842720149241,25.2314405568712,25.3208458132104,16314.2085792601,0.0,1.0
2018-11-16,32.059,32.109,31.791,31.869,8148,25.5914563658799,25.6313694267457,25.3775223596397,25.4397867345902,10207.1850958928,0.0,1.0
2018-11-19,31.8,31.982,31.751,31.982,6193,25.3847067105955,25.5299902521467,25.3455919109471,25.5299902521467,7758.11208871674,0.0,1.0
2018-11-20,31.46,31.63,31.376,31.57,9685,25.1132978967087,25.2490023036521,25.0462439544543,25.2011066306132,12132.6199869565,0.0,1.0
2018-11-21,31.78,31.86,31.756,31.756,6450,25.3687414862493,25.4326023836344,25.3495832170337,25.3495832170337,8080.06183953219,0.0,1.0
2018-11-23,31.79,31.798,31.68,31.68,1858,25.3767240984224,25.3831101881609,25.2889153645178,25.2889153645178,2327.5588988916,0.0,1.0
2018-11-26,32.17,32.17,32.022,32.05,5683,25.6800633610018,25.6800633610018,25.5619207008393,25.5842720149241,7119.22347814908,0.0,1.0
2018-11-27,32.15,32.15,31.97,32.015,51640,25.6640981366556,25.6640981366556,25.520411117539,25.5563328723181,64690.6036268902,0.0,1.0
2018-11-28,32.387,32.418,31.999,32.03,4544,25.853286045159,25.8780321428958,25.5435606928411,25.5683067905778,5692.3722478813,0.0,1.0
2018-11-29,32.27,32.36,32.171,32.22,8686,25.7598894827333,25.8317329922916,25.6808616222192,25.7199764218676,10881.1499439034,0.0,1.0
2018-11-30,32.15,32.15,32.03,32.05,8770,25.6640981366556,25.6640981366556,25.5683067905778,25.5842720149241,10986.3786562321,0.0,1.0
2018-12-03,32.27,32.27,32.164,32.24,9336,25.7598894827333,25.7598894827333,25.675273793698,25.7359416462138,11695.4197416857,0.0,1.0
2018-12-04,31.65,32.29,31.604,32.29,7201,25.2649675279984,25.7758547070796,25.2282475120019,25.7758547070796,9020.85663666223,0.0,1.0
2018-12-06,31.6992,31.739,31.2,31.24,15023,25.3042419798903,25.3360127763394,24.9057499802069,24.9376804288995,18819.654110898,0.0,1.0
2018-12-07,31.49,31.662,31.451,31.662,11555,25.1372457332281,25.2745466626062,25.1061135457528,25.2745466626062,14475.2115590379,0.0,1.0
2018-12-10,31.298,31.465,31.03,31.32,5942,24.9839795795037,25.1172892027952,24.7700455732635,25.0015413262847,7443.67867449619,0.0,1.0
2018-12-11,31.39,31.43,31.22,31.41,5673,25.0574196114967,25.0893500601892,24.9217152045532,25.073384835843,7106.69625049087,0.0,1.0
2018-12-12,31.71,31.87,31.71,31.8,13958,25.3128632010372,25.4405849958075,25.3128632010372,25.3847067105955,17485.5043653009,0.0,1.0
2018-12-13,31.632,31.65,31.555,31.614,10415,25.2505988260867,25.2649675279984,25.1891327123535,25.2362301241751,13047.1076060043,0.0,1.0
2018-12-14,31.38,31.482,31.38,31.455,7087,25.0494369993235,25.1308596434896,25.0494369993235,25.1093065906221,8878.04624135888,0.0,1.0
2018-12-17,31.09,31.43,31.09,31.42,6765,24.8179412463024,25.0893500601892,24.8179412463024,25.0813674480161,8474.66951076516,0.0,1.0
2018-12-18,31.1,31.21,30.979,31.04,13564,24.9307355563089,25.0189150068296,24.8337381607361,24.8826376742067,16920.4955484456,0.1313,1.0
2018-12-19,30.81,31.3099,30.7513,31.26,6390,24.6982624594816,25.0989979805298,24.6512066981582,25.0589965752481,7971.24495389026,0.0,1.0
2018-12-20,30.754,31.0,30.65,30.99,96071,24.6533711028528,24.8505724194719,24.5700014405424,24.8425561057882,119844.362122879,0.0,1.0
2018-12-21,30.28,30.73,30.2,30.73,29562,24.2733978342454,24.634131950012,24.2092673247758,24.634131950012,36877.2994251807,0.0,1.0
2018-12-24,29.969,30.27,29.969,30.01,9786,24.0240904786823,24.2653815205617,24.0240904786823,24.0569573647855,12207.6061218733,0.0,1.0
2018-12-26,30.755,30.755,30.029,30.22,33080,24.6541727342212,24.6541727342212,24.0721883607845,24.2252999521432,41265.8502464304,0.0,1.0
2018-12-27,30.67,30.75,30.136,30.32,380995,24.5860340679098,24.6501645773794,24.1579629172001,24.3054630889802,475274.565134181,0.0,1.0
2018-12-28,30.8647,31.11,30.74,30.81,201174,24.7421116953314,24.9387518699926,24.6421482636957,24.6982624594816,250955.748412194,0.0,1.0
2018-12-31,30.8705,31.18,30.8,30.95,41819,24.746761157268,24.9948660657785,24.6902461457979,24.8104908510534,52167.3697537929,0.0,1.0
2019-01-02,30.8,30.8,30.37,30.37,36009,24.6902461457979,24.6902461457979,24.3455446573987,24.3455446573987,44919.649381007,0.0,1.0
2019-01-03,30.63,30.81,30.53,30.63,37577,24.553968813175,24.6982624594816,24.4738056763379,24.553968813175,46875.6606623371,0.0,1.0
2019-01-04,31.501,31.6,31.08,31.08,6806,25.2521897350253,25.3315512404939,24.9147029289415,24.9147029289415,8490.18672240644,0.0,1.0
2019-01-07,31.49,31.57,31.33,31.33,11998,25.2433717899732,25.3075022994428,25.115110771034,25.115110771034,14966.9791794641,0.0,1.0
2019-01-08,31.62,31.63,31.454,31.454,7738,25.3475838678613,25.355600181545,25.2145130607119,25.2145130607119,9652.81587687058,0.0,1.0
2019-01-09,31.779,31.84,31.69,31.799,2794,25.4750432554322,25.5239427689027,25.4036980636472,25.4910758827996,3485.39255104372,0.0,1.0
2019-01-10,31.985,32.056,31.861,31.92,4352,25.6401793173164,25.6970951444707,25.5407770276385,25.5880732783723,5428.92927063074,0.0,1.0
2019-01-11,31.96,31.98,31.8,31.85,16774,25.6201385331071,25.6361711604745,25.4918775141679,25.5319590825864,20924.8298680056,0.0,1.0
2019-01-14,31.76,31.84,31.71,31.71,13451,25.4598122594331,25.5239427689027,25.4197306910146,25.4197306910146,16779.5330007478,0.0,1.0
2019-01-15,31.797,31.84,31.71,31.78,4668,25.4894726200628,25.5239427689027,25.4197306910146,25.4758448868005,5823.12542171515,0.0,1.0
2019-01-16,31.949,31.99,31.8,31.8,14995,25.6113205880551,25.6441874741582,25.4918775141679,25.4918775141679,18705.6053338943,0.0,1.0
2019-01-17,32.015,32.03,31.82,31.864,5467,25.6642282583675,25.676252728893,25.5079101415353,25.5431819217436,6819.84290499501,0.0,1.0
2019-01-18,32.31,32.33,32.165,32.27,5521,25.9007095120367,25.9167421394041,25.784472963623,25.8686442573019,6887.20553840816,0.0,1.0
2019-01-22,31.89,32.07,31.835,31.96,10637,25.5640243373212,25.7083179836278,25.5199346120609,25.6201385331071,13269.1913262177,0.0,1.0
2019-01-23,32.03,32.16,31.9,32.112,22407,25.676252728893,25.7804648067811,25.5720406510049,25.7419865010994,27951.7504979373,0.0,1.0
2019-01-24,32.11,32.11,31.975,31.99,3942,25.7403832383626,25.7403832383626,25.6321630036327,25.6441874741582,4917.47223916049,0.0,1.0
2019-01-25,32.18,32.3,32.16,32.255,26049,25.7964974341485,25.892693198353,25.7804648067811,25.8566197867763,32494.9858848025,0.0,1.0
2019-01-28,32.14,32.158,32.031,32.12,6563,25.7644321794137,25.7788615440444,25.6770543602614,25.7483995520463,8187.05487204726,0.0,1.0
2019-01-29,32.31,32.44,32.31,32.44,3658,25.9007095120367,26.0049215899248,25.9007095120367,26.0049215899248,4563.19468565424,0.0,1.0
2019-01-30,32.575,32.68,32.32,32.32,5077,26.1131418246547,26.1973131183336,25.9087258257204,25.9087258257204,6333.3349970111,0.0,1.0
2019-01-31,32.53,32.54,32.434,32.496,7897,26.0770684130781,26.0850847267618,26.0001118017145,26.0498129465535,9851.16140858708,0.0,1.0
2019-02-01,32.46,32.46,32.34,32.34,5073,26.0209542172922,26.0209542172922,25.9247584530878,25.9247584530878,6328.34517231382,0.0,1.0
2019-02-04,32.55,32.55,32.345,32.37,15596,26.0931010404455,26.0931010404455,25.9287666099296,25.9488073941389,19455.3264946592,0.0,1.0
2019-02-05,32.82,32.835,32.662,32.662,13205,26.3095415099054,26.3215659804309,26.1828837537029,26.1828837537029,16472.6587818656,0.0,1.0
2019-02-06,32.515,32.62,32.5,32.6,7432,26.0650439425525,26.1492152362314,26.053019472027,26.133182608864,9271.09428752935,0.0,1.0
2019-02-07,32.3,32.36,32.192,32.261,25514,25.892693198353,25.9407910804552,25.806117010569,25.8614295749865,31827.5968315424,0.0,1.0
2019-02-08,32.194,32.23,32.111,32.111,2997,25.8077202733057,25.836579002567,25.741184869731,25.741184869731,3738.62615443023,0.0,1.0
2019-02-11,32.2,32.23,32.1,32.2,19646,25.812530061516,25.836579002567,25.7323669246789,25.812530061516,24507.524000646,0.0,1.0
2019-02-12,32.355,32.41,32.25,32.269,5346,25.9367829236133,25.9808726488737,25.8526116299345,25.8678426259335,6668.90070790257,0.0,1.0
2019-02-13,32.35,32.44,32.3,32.43,6061,25.9327747667715,26.0049215899248,25.892693198353,25.9969052762411,7560.83187253973,0.0,1.0
2019-02-14,32.39,32.45,32.08,32.08,6758,25.9648400215063,26.0129379036085,25.7163342973115,25.7163342973115,8430.30882603919,0.0,1.0
2019-02-15,32.731,32.76,32.53,32.53,5680,26.2381963181205,26.2614436278032,26.0770684130781,26.0770684130781,7085.55107012467,0.0,1.0
2019-02-19,32.93,32.98,32.66,32.66,17815,26.3977209604261,26.4378025288446,26.1812804909662,26.1812804909662,22223.4317454703,0.0,1.0
2019-02-20,32.912,33.03,32.884,32.909,5812,26.3832915957954,26.4778840972631,26.3608459174811,26.3808867016903,7250.21528513464,0.0,1.0
2019-02-21,32.849,32.94,32.8,32.9347,6556,26.3327888195881,26.4057372741098,26.293508882538,26.4014886278574,8178.32267882702,0.0,1.0
2019-02-22,33.015,33.07,32.901,32.901,19925,26.4658596267375,26.5099493519979,26.3744736507434,26.3744736507434,24855.5642732808,0.0,1.0
2019-02-25,32.9999,33.15,32.9999,33.15,7634,26.4537549930752,26.5740798614675,26.4537549930752,26.5740798614675,9523.08043474151,0.0,1.0
2019-02-26,33.08,33.24,32.79,33.1,5548,26.5179656656816,26.6462266846208,26.2854925688543,26.533998293049,6920.88685511475,0.0,1.0
2019-02-27,33.01,33.18,32.952,33.18,9300,26.4618514698957,26.5981288025186,26.4153568505302,26.5981288025186,11601.3424211549,0.0,1.0
2019-02-28,33.01,33.06,32.95,32.97,17018,26.4618514698957,26.5019330383142,26.4137535877935,26.4297862151609,21229.2091745391,0.0,1.0
2019-03-01,32.99,33.1,32.964,33.1,7172,26.4458188425283,26.533998293049,26.4249764269507,26.533998293049,8946.75568220673,0.0,1.0
2019-03-04,32.82,32.94,32.78,32.9,7987,26.3095415099054,26.4057372741098,26.2774762551706,26.373672019375,9963.43246427568,0.0,1.0
2019-03-05,32.965,33.01,32.89,32.907,4634,26.425778058319,26.4618514698957,26.3656557056913,26.3792834389536,5780.71191178836,0.0,1.0
2019-03-06,32.875,32.959,32.875,32.898,7300,26.3536312351657,26.4209682701088,26.3536312351657,26.3720687566382,9106.43007251942,0.0,1.0
2019-03-07,32.677,32.86,32.637,32.78,5274,26.1949082242285,26.3416067646402,26.1628429694937,26.2774762551706,6579.08386335168,0.0,1.0
2019-03-08,32.71,32.76,32.35,32.35,9440,26.2213620593847,26.2614436278032,25.9327747667715,25.9327747667715,11775.9862855593,0.0,1.0
2019-03-11,32.979,33.02,32.71,32.71,6987,26.4370008974762,26.4698677835794,26.2213620593847,26.2213620593847,8715.97628995797,0.0,1.0
2019-03-12,33.06,33.07,33.0,33.007,6598,26.5019330383142,26.5099493519979,26.453835156212,26.4594465757906,8230.71583814836,0.0,1.0
2019-03-13,33.17,33.22,32.97,32.97,6359,26.5901124888349,26.6301940572534,26.4297862151609,26.4297862151609,7932.57381248643,0.0,1.0
2019-03-14,33.17,33.199,33.16,33.199,6350,26.5901124888349,26.6133597985176,26.5820961751512,26.6133597985176,7921.34670691757,0.0,1.0
2019-03-15,33.4632,33.5115,33.31,33.31,9547,26.825150806041,26.8638696011333,26.7023408804067,26.7023408804067,11909.4640962113,0.0,1.0
2019-03-18,33.569,33.569,33.42,33.47,12893,26.9099634048146,26.9099634048146,26.7905203309274,26.8306018993459,16083.4524554784,0.0,1.0
2019-03-19,33.51,33.6704,33.4926,33.57,5098,26.8626671540807,26.9912488255673,26.8487187682711,26.9107650361829,6359.53157667178,0.0,1.0
2019-03-20,33.67,33.75,33.381,33.51,9805,26.9909281730199,27.0550586824895,26.759256707561,26.8626671540807,12231.3077891853,0.0,1.0
2019-03-21,33.565,33.565,33.415,33.481,7861,26.9980626921984,26.9980626921984,26.877409946665,26.9304971546997,9773.08883263856,0.1139,1.0
2019-03-22,33.09,33.204,33.01,33.01,12986,26.6159956646759,26.7076917512813,26.5516475337247,26.5516475337247,16144.6802672235,0.0,1.0
2019-03-25,33.118,33.16,33.02,33.02,5382,26.6385175105088,26.6723002792581,26.5596910500936,26.5596910500936,6691.10343432905,0.0,1.0
2019-03-26,33.321,33.42,33.253,33.42,9379,26.8018008927974,26.8814317048494,26.7471049814889,26.8814317048494,11660.3231346288,0.0,1.0
2019-03-27,33.29,33.301,33.116,33.301,7446,26.7768659920538,26.7857138600596,26.636908807235,26.7857138600596,9257.1453311063,0.0,1.0
2019-03-28,33.249,33.28,33.167,33.255,11193,26.7438875749413,26.7688224756849,26.6779307407164,26.7487136847627,13915.5556931336,0.0,1.0
2019-03-29,33.29,33.35,33.257,33.26,5912,26.7768659920538,26.8251270902672,26.7503223880364,26.7527354429471,7350.01923146662,0.0,1.0
2019-04-01,33.599,33.615,33.44,33.457,9639,27.0254106478527,27.0382802740429,26.8975187375872,26.9111927154144,11983.5648464321,0.0,1.0
2019-04-02,33.502,33.52,33.38,33.4,17949,26.9473885390744,26.9618668685384,26.8492576393739,26.8653446721116,22314.867250608,0.0,1.0
2019-04-03,33.57,33.715,33.57,33.65,6128,27.0020844503829,27.1187154377319,27.0020844503829,27.066432581334,7618.558499734,0.0,1.0
2019-04-04,33.45,33.68,33.43,33.68,13956,26.9055622539561,27.0905631304407,26.8894752212183,27.0905631304407,17350.6204997206,0.0,1.0
2019-04-05,33.461,33.5,33.395,33.397,6317,26.9144101219619,26.9457798358006,26.8613229139272,26.862931617201,7853.53035946798,0.0,1.0
2019-04-08,33.468,33.473,33.402,33.461,4168,26.9200405834201,26.9240623416046,26.8669533753854,26.9144101219619,5181.8132876781,0.0,1.0
2019-04-09,33.235,33.309,33.21,33.27,8361,26.7326266520249,26.7921486731547,26.7125178611026,26.760778959316,10394.7075091834,0.0,1.0
2019-04-10,33.386,33.45,33.24,33.24,9040,26.8540837491952,26.9055622539561,26.7366484102093,26.7366484102093,11238.8656719314,0.0,1.0
2019-04-11,33.333,33.43,33.273,33.43,7453,26.81145311244,26.8894752212183,26.7631920142267,26.8894752212183,9265.84799257795,0.0,1.0
2019-04-12,33.456,33.493,33.4,33.465,11710,26.9103883637775,26.9401493743424,26.8653446721116,26.9176275285095,14558.309404681,0.0,1.0
2019-04-15,33.368,33.44,33.33,33.413,11921,26.8396054197312,26.8975187375872,26.8090400575294,26.8758012433912,14820.6324861829,0.0,1.0
2019-04-16,33.4153,33.52,33.39,33.39,4670,26.8776512521561,26.9618668685384,26.8573011557428,26.8573011557428,5805.91843892914,0.0,1.0
2019-04-17,33.41,33.42,33.32,33.405,7948,26.8733881884805,26.8814317048494,26.8009965411605,26.8693664302961,9881.25048235738,0.0,1.0
2019-04-18,33.28,33.38,33.28,33.3,9379,26.7688224756849,26.8492576393739,26.7688224756849,26.7849095084227,11660.3231346288,0.0,1.0
2019-04-22,33.274,33.299,33.15,33.15,8226,26.7639963658636,26.7841051567858,26.6642567628893,26.6642567628893,10226.8704665163,0.0,1.0
2019-04-23,33.31,33.41,33.25,33.25,10546,26.7929530247916,26.8733881884805,26.7446919265782,26.7446919265782,13111.1811256845,0.0,1.0
2019-04-24,33.13,33.243,33.06,33.228,9440,26.6481697301515,26.73906146512,26.5918651155692,26.7269961905666,11736.1606131673,0.0,1.0
2019-04-25,33.25,33.25,33.05,33.08,12305,26.7446919265782,26.7446919265782,26.5838215992003,26.607952148307,15298.0356297694,0.0,1.0
2019-04-26,33.39,33.4291,33.23,33.23,14202,26.8573011557428,26.8887513047451,26.7286048938404,26.7286048938404,17656.4568885806,0.0,1.0
2019-04-29,33.465,33.471,33.365,33.41,6699,26.9176275285095,26.9224536383308,26.8371923648205,26.8733881884805,8328.44702834825,0.0,1.0
2019-04-30,33.59,33.59,33.45,33.519,10094,27.0181714831207,27.0181714831207,26.9055622539561,26.9610625169015,12549.237842088,0.0,1.0
2019-05-01,33.42,33.66,33.417,33.63,6485,26.8814317048494,27.0744760977029,26.8790186499388,27.0503455485963,8062.39423478706,0.0,1.0
2019-05-02,33.37,33.392,33.296,33.364,3579,26.841214123005,26.8589098590165,26.7816921018751,26.8363880131836,4449.54648670822,0.0,1.0
2019-05-03,33.671,33.671,33.4,33.4,17824,27.0833239657087,27.0833239657087,26.8653446721116,26.8653446721116,22159.4625814718,0.0,1.0
2019-05-06,33.45,33.45,33.156,33.156,8985,26.9055622539561,26.9055622539561,26.6690828727106,26.6690828727106,11170.4876175114,0.0,1.0
2019-05-07,33.04,33.25,32.9,33.25,7079,26.5757780828314,26.7446919265782,26.4631688536669,26.7446919265782,8800.87722252237,0.0,1.0
2019-05-08,33.11,33.19,33.047,33.12,7846,26.6320826974137,26.6964308283648,26.5814085442896,26.6401262137826,9754.4402723422,0.0,1.0
2019-05-09,33.015,33.11,32.745,32.81,9320,26.5556692919092,26.6320826974137,26.338494349949,26.3907772063468,11586.9721307965,0.0,1.0
2019-05-10,33.292,33.35,32.986,32.994,11550,26.7784746953276,26.8251270902672,26.5323430944394,26.5387779075345,14359.3914281866,0.0,1.0
2019-05-13,32.808,32.94,32.791,32.9,8535,26.389168503073,26.4953429191424,26.3754945252459,26.4631688536669,10611.0308086211,0.0,1.0
2019-05-14,33.039,33.1,32.996,32.996,7129,26.5749737311945,26.6240391810448,26.5403866108083,26.5403866108083,8863.03909017686,0.0,1.0
2019-05-15,33.094,33.14,32.94,32.94,10393,26.6192130712234,26.6562132465204,26.4953429191424,26.4953429191424,12920.9658106618,0.0,1.0
2019-05-16,33.361,33.5,33.22,33.22,19622,26.833974958273,26.9457798358006,26.7205613774715,26.7205613774715,24394.8033423271,0.0,1.0
2019-05-17,33.17,33.349,33.17,33.22,12418,26.680343795627,26.8243227386303,26.680343795627,26.7205613774715,15438.5214506686,0.0,1.0
2019-05-20,33.203,33.281,33.184,33.243,5380,26.7068873996444,26.7696268273218,26.6916047185435,26.73906146512,6688.61695962288,0.0,1.0
2019-05-21,33.34,33.42,33.287,33.42,9160,26.8170835738983,26.8814317048494,26.7744529371431,26.8814317048494,11388.0541543021,0.0,1.0
2019-05-22,33.237,33.279,33.02,33.21,21751,26.7342353552987,26.768018124048,26.5596910500936,26.7125178611026,27041.6556670552,0.0,1.0
2019-05-23,33.042,33.118,32.87,33.021,7570,26.5773867861052,26.6385175105088,26.4390383045602,26.5604954017305,9411.30676288943,0.0,1.0
2019-05-24,33.44,33.5,33.414,33.5,5755,26.8975187375872,26.9457798358006,26.8766055950281,26.9457798358006,7154.83096703154,0.0,1.0
2019-05-28,33.05,33.313,33.05,33.28,3597,26.5838215992003,26.7953660797023,26.5838215992003,26.7688224756849,4471.92475906384,0.0,1.0
2019-05-29,32.924,32.95,32.831,32.943,7011,26.4824732929522,26.5033864355113,26.4076685907215,26.4977559740531,8716.33708251227,0.0,1.0
2019-05-30,33.006,33.04,32.93,33.0,4671,26.5484301271772,26.5757780828314,26.4872994027736,26.5436040173558,5807.16167628223,0.0,1.0
2019-05-31,32.88,32.904,32.82,32.82,54671,26.4470818209291,26.4663862602144,26.3988207227157,26.3988207227157,67969.0293307699,0.0,1.0
2019-06-03,33.1,33.19,33.0,33.0,5779,26.6240391810448,26.6964308283648,26.5436040173558,26.5436040173558,7184.66866350568,0.0,1.0
2019-06-04,33.4072,33.47,33.22,33.34,18070,26.8711360038973,26.9216492866939,26.7205613774715,26.8170835738983,22465.2989703318,0.0,1.0
2019-06-05,33.443,33.49,33.43,33.446,2587,26.8999317924979,26.9377363194317,26.8894752212183,26.9023448474086,3216.25503244319,0.0,1.0
2019-06-06,33.623,33.67,33.58,33.58,11920,27.044715087138,27.0825196140718,27.0101279667518,27.0101279667518,14819.3892488299,0.0,1.0
2019-06-07,33.92,34.02,33.92,34.0161,6464,27.2836075232942,27.3640426869832,27.2836075232942,27.3609057155993,8036.28625037217,0.0,1.0
2019-06-10,33.91,34.0155,33.89,33.89,6515,27.2755640069253,27.3604231046172,27.2594769741875,27.2594769741875,8099.69135537975,0.0,1.0
2019-06-11,34.007,34.076,33.95,34.076,9231,27.3535861157036,27.409086378649,27.3077380724009,27.409086378649,11476.3240063715,0.0,1.0
2019-06-12,33.851,34.03,33.851,33.91,12982,27.2281072603488,27.3720862033521,27.2281072603488,27.2755640069253,16139.7073178112,0.0,1.0
2019-06-13,33.886,33.916,33.859,33.916,3865,27.25625956764,27.2803901167467,27.234542073444,27.2803901167467,4805.11236969189,0.0,1.0
2019-06-14,33.316,33.355,33.26,33.334,4697,27.1305394067941,27.162298652708,27.0849363870204,27.1451975202928,5767.86364818138,0.4137,1.0
2019-06-17,33.287,33.39,33.287,33.321,2949,27.1069235572685,27.1908005400665,27.1069235572685,27.1346111049882,3621.33913103829,0.0,1.0
2019-06-18,33.59,33.68,33.5,33.5,8923,27.3536684678297,27.4269590353232,27.2803779003363,27.2803779003363,10957.3445460341,0.0,1.0
2019-06-19,33.65,33.77,33.52,33.52,3239,27.4025288461587,27.5002496028166,27.2966646931126,27.2966646931126,3977.45589875653,0.0,1.0
2019-06-20,33.94,34.0035,33.876,34.0035,6037,27.6386873414153,27.6903979084801,27.5865696045311,27.6903979084801,7413.36871281051,0.0,1.0
2019-06-21,33.92,33.953,33.83,33.865,6823,27.622400548639,27.6492737567199,27.5491099811456,27.5776118685041,8378.56795221237,0.0,1.0
2019-06-24,33.987,34.05,33.98,34.04,11755,27.6769613044397,27.7282647016851,27.671260926968,27.7201213052969,14435.0089811309,0.0,1.0
2019-06-25,33.847,34.022,33.847,33.97,6582,27.5629537550054,27.7054631917982,27.5629537550054,27.6631175305798,8082.62263834997,0.0,1.0
2019-06-26,33.759,33.872,33.759,33.838,6657,27.4912918667896,27.5833122459758,27.4912918667896,27.5556246982561,8174.72180241503,0.0,1.0
2019-06-27,33.67,33.75,33.64,33.65,18794,27.418815638935,27.4839628100403,27.3943854497705,27.4025288461587,23078.8225258507,0.0,1.0
2019-06-28,33.85,33.92,33.796,33.796,276942,27.5653967739219,27.622400548639,27.5214224334258,27.5214224334258,340081.68926009,0.0,1.0
2019-07-01,33.89,34.055,33.801,34.05,184178,27.5979703594745,27.7323363998792,27.5254941316199,27.7282647016851,226168.531189003,0.0,1.0
2019-07-02,34.03,34.109,34.0,34.03,188740,27.7119779089088,27.7763107403752,27.6875477197443,27.7119779089088,231770.616341867,0.0,1.0
2019-07-03,34.35,34.428,34.11,34.4,106270,27.9725665933299,28.0360850851575,27.777125080014,28.0132835752707,130498.375535924,0.0,1.0
2019-07-05,34.06,34.11,33.94,34.05,32558,27.7364080980732,27.777125080014,27.6386873414153,27.7282647016851,39980.8611150712,0.0,1.0
2019-07-08,33.9,33.99,33.9,33.91,82353,27.6061137558627,27.6794043233561,27.6061137558627,27.6142571522508,101128.566110002,0.0,1.0
2019-07-09,33.83,33.88,33.78,33.83,52577,27.5491099811456,27.5898269630864,27.5083929992048,27.5491099811456,64563.9699873177,0.0,1.0
2019-07-10,33.894,34.0,33.87,34.0,193506,27.6012277180298,27.6875477197443,27.5816835666982,27.6875477197443,237623.211220989,0.0,1.0
2019-07-11,33.89,34.018,33.84,33.97,48271,27.5979703594745,27.702205833243,27.5572533775337,27.6631175305798,59276.249981129,0.0,1.0
2019-07-12,34.0,34.0,33.7,33.87,46874,27.6875477197443,27.6875477197443,27.4432458280995,27.5816835666982,57560.7495518104,0.0,1.0
2019-07-15,33.99,34.05,33.92,33.93,82270,27.6794043233561,27.7282647016851,27.622400548639,27.6305439450272,101026.643035104,0.0,1.0
2019-07-16,33.805,33.9,33.795,33.89,25903,27.5287514901752,27.6061137558627,27.520608093787,27.5979703594745,31808.5952903644,0.0,1.0
2019-07-17,33.86,33.95,33.832,33.89,26114,27.57354017031,27.6468307378035,27.5507386604232,27.5979703594745,32067.7009386009,0.0,1.0
2019-07-18,33.941,33.96,33.73,33.82,36059,27.6395016810541,27.6549741341916,27.467676017264,27.5409665847574,44280.0500936283,0.0,1.0
2019-07-19,33.81,34.09,33.79,33.96,22305,27.5328231883692,27.7608382872377,27.5165363955929,27.6549741341916,27390.2913929499,0.0,1.0
2019-07-22,33.68,33.77,33.68,33.77,36328,27.4269590353232,27.5002496028166,27.4269590353232,27.5002496028166,44610.3790954082,0.0,1.0
2019-07-23,33.77,33.99,33.69,33.81,44823,27.5002496028166,27.6794043233561,27.4351024317113,27.5328231883692,55042.1444118445,0.0,1.0
2019-07-24,33.81,33.832,33.7,33.72,40628,27.5328231883692,27.5507386604232,27.4432458280995,27.4595326208758,49890.731168472,0.0,1.0
2019-07-25,33.51,33.79,33.46,33.79,36066,27.2885212967244,27.5165363955929,27.2478043147836,27.5165363955929,44288.6460156077,0.0,1.0
2019-07-26,33.56,33.63,33.51,33.56,34923,27.3292382786652,27.3862420533824,27.2885212967244,27.3292382786652,42885.0547552562,0.0,1.0
2019-07-29,33.7,33.71,33.6,33.71,13355,27.4432458280995,27.4513892244876,27.3618118642179,27.4513892244876,16399.7911478523,0.0,1.0
2019-07-30,33.28,33.38,33.26,33.38,25977,27.1012231797968,27.1826571436784,27.0849363870204,27.1826571436784,31899.4664655753,0.0,1.0
2019-07-31,33.07,33.32,32.95,33.265,36701,26.9302118556454,27.1337967653494,26.8324910989875,27.0890080852145,45068.4189380252,0.0,1.0
2019-08-01,32.95,33.371,32.861,33.09,66591,26.8324910989875,27.175328086929,26.7600148711328,26.9464986484217,81773.0057900884,0.0,1.0
2019-08-02,32.92,32.96,32.83,32.95,18057,26.808060909823,26.8406344953756,26.7347703423296,26.8324910989875,22173.7947403047,0.0,1.0
2019-08-05,32.267,32.53,32.103,32.53,30455,26.2762971256761,26.4904684506848,26.1427454249103,26.4904684506848,37398.4005546868,0.0,1.0
2019-08-06,32.4,32.48,32.275,32.48,16075,26.3846042976387,26.449751468744,26.2828118427867,26.449751468744,19739.9208312786,0.0,1.0
2019-08-07,32.62,32.67,32.33,32.33,34379,26.5637590181782,26.604476000119,26.3276005229215,26.3276005229215,42217.0288185708,0.0,1.0
2019-08-08,32.86,32.99,32.75,32.765,27375,26.759200531494,26.8650646845401,26.6696231712243,26.6818382658065,33616.1948837482,0.0,1.0
2019-08-09,32.73,32.88,32.7,32.88,19607,26.653336378448,26.7754873242704,26.6289061892835,26.7754873242704,24077.1774643159,0.0,1.0
2019-08-12,32.51,32.693,32.51,32.54,33228,26.4741816579084,26.6232058118118,26.4741816579084,26.4986118470729,40803.6136473857,0.0,1.0
2019-08-13,32.75,32.899,32.5,32.5,36116,26.6696231712243,26.7909597774079,26.4660382615203,26.4660382615203,44350.0454583177,0.0,1.0
2019-08-14,32.02,32.21,32.02,32.21,23370,26.0751552348886,26.2298797662636,26.0751552348886,26.2298797662636,28698.0995226737,0.0,1.0
2019-08-15,32.218,32.28,32.107,32.12,23060,26.2363944833742,26.2868835409808,26.1460027834656,26.1565891987702,28317.4229778714,0.0,1.0
2019-08-16,32.48,32.55,32.36,32.36,17777,26.449751468744,26.5067552434611,26.352030712086,26.352030712086,21829.9578611284,0.0,1.0
2019-08-19,32.62,32.79,32.62,32.78,27432,26.5637590181782,26.7021967567769,26.5637590181782,26.6940533603888,33686.1902484376,0.0,1.0
2019-08-20,32.52,32.701,32.52,32.63,41101,26.4823250542966,26.6297205289223,26.4823250542966,26.5719024145664,50471.5698965089,0.0,1.0
2019-08-21,32.73,32.86,32.73,32.83,29006,26.653336378448,26.759200531494,26.653336378448,26.7347703423296,35619.0447049496,0.0,1.0
2019-08-22,32.6,32.74,32.54,32.71,14497,26.5474722254019,26.6614797748361,26.4986118470729,26.6370495856716,17802.1544193496,0.0,1.0
2019-08-23,32.18,32.68,32.18,32.59,13026,26.2054495770992,26.6126193965072,26.2054495770992,26.5393288290137,15995.7828148202,0.0,1.0
2019-08-26,32.45,32.67,32.44,32.67,41453,26.4253212795795,26.604476000119,26.4171778831913,26.604476000119,50903.8219731876,0.0,1.0
2019-08-27,32.43,32.66,32.43,32.61,18950,26.4090344868032,26.5963326037308,26.4090344868032,26.55561562179,23270.388787106,0.0,1.0
2019-08-28,32.492,32.55,32.38,32.44,9752,26.4595235444097,26.5067552434611,26.3683175048624,26.4171778831913,11975.3473061667,0.0,1.0
2019-08-29,32.65,32.76,32.641,32.74,62456,26.5881892073427,26.6777665676124,26.5808601505933,26.6614797748361,76695.2718779679,0.0,1.0
2019-08-30,32.766,32.83,32.65,32.81,42113,26.6826526054453,26.7347703423296,26.5881892073427,26.7184835495532,51714.2946169602,0.0,1.0
2019-09-03,32.757,32.78,32.58,32.58,8528,26.675323548696,26.6940533603888,26.5311854326256,26.5311854326256,10472.2889486248,0.0,1.0
2019-09-04,33.08,33.12,32.975,33.01,16770,26.9383552520336,26.9709288375862,26.8528495899579,26.8813514773164,20593.3730849481,0.0,1.0
2019-09-05,33.09,33.179,33.08,33.17,9213,26.9464986484217,27.0189748762763,26.9383552520336,27.011645819527,11313.4613137524,0.0,1.0
2019-09-06,33.19,33.25,33.13,33.13,10161,27.0279326123033,27.0767929906323,26.9790722339744,26.9790722339744,12477.5947475348,0.0,1.0
2019-09-09,33.07,33.17,33.07,33.17,10553,26.9302118556454,27.011645819527,26.9302118556454,27.011645819527,12958.9663783815,0.0,1.0
2019-09-10,33.133,33.21,33.07,33.08,12212,26.9815152528908,27.0442194050796,26.9302118556454,26.9383552520336,14996.1998875007,0.0,1.0
2019-09-11,33.4,33.4,33.21,33.21,10428,27.1989439364547,27.1989439364547,27.0442194050796,27.0442194050796,12805.4677716064,0.0,1.0
2019-09-12,33.6,33.655,33.46,33.47,18153,27.3618118642179,27.4066005443528,27.2478043147836,27.2559477111718,22291.6816703079,0.0,1.0
2019-09-13,33.65,33.701,33.611,33.63,23935,27.4025288461587,27.4440601677383,27.3707696002449,27.3862420533824,29391.9132252972,0.0,1.0
2019-09-16,33.378,33.48,33.378,33.456,8000,27.1810284644007,27.26409110756,27.1810284644007,27.2445469562284,9823.91083360677,0.0,1.0
2019-09-17,33.6,33.63,33.473,33.5,20976,27.3618118642179,27.3862420533824,27.2583907300882,27.2803779003363,25758.2942057169,0.0,1.0
2019-09-18,33.633,33.67,33.465,33.52,14522,27.3886850722988,27.418815638935,27.2518760129777,27.2966646931126,17832.8541407047,0.0,1.0
2019-09-19,33.72,33.83,33.72,33.78,13593,27.4595326208758,27.5491099811456,27.4595326208758,27.5083929992048,16692.0524951521,0.0,1.0
2019-09-20,33.689,33.86,33.68,33.86,20635,27.4342880920725,27.57354017031,27.4269590353232,27.57354017031,25339.5500064344,0.0,1.0
2019-09-23,33.68,33.711,33.54,33.54,5585,27.4269590353232,27.4522035641265,27.3129514858889,27.3129514858889,6858.31775071171,0.0,1.0
2019-09-24,33.719,33.846,33.66,33.77,12109,27.458718281237,27.5621394153666,27.4106722425468,27.5002496028166,14869.717035518,0.0,1.0
2019-09-25,33.3,33.35,33.22,33.32,68785,27.3530984300825,27.394169148446,27.287385280701,27.3695267174279,83739.7088982395,0.2893,1.0
2019-09-26,33.42,33.54,33.39,33.54,158885,27.4516681541549,27.5502378782273,27.4270257231368,27.5502378782273,193428.562161762,0.0,1.0
2019-09-27,33.255,33.41,33.18,33.35,77046,27.3161347835554,27.4434540104822,27.2545287060102,27.394169148446,93796.752370048,0.0,1.0
2019-09-30,33.28,33.33,33.03,33.26,52768,27.3366701427372,27.3777408611006,27.1313165509197,27.3202418553918,64240.4151943343,0.0,1.0
2019-10-01,33.157,33.28,33.11,33.275,68004,27.235636175563,27.3366701427372,27.1970297003013,27.3325630709008,82788.9098483079,0.0,1.0
2019-10-02,32.664,32.88,32.6,32.88,19096,26.830678892499,27.0081043958293,26.7781083729937,27.0081043958293,23247.7063476162,0.0,1.0
2019-10-03,32.84,32.89,32.64,32.66,43448,26.9752478211385,27.016318539502,26.8109649476845,26.8273932350299,52894.1320376637,0.0,1.0
2019-10-04,33.1,33.1,32.911,32.92,50365,27.1888155566286,27.1888155566286,27.0335682412146,27.04096097052,61314.9733031885,0.0,1.0
2019-10-07,33.1,33.26,33.095,33.109,34289,27.1888155566286,27.3202418553918,27.1847084847922,27.196208285934,41743.8522702875,0.0,1.0
2019-10-08,32.71,32.99,32.71,32.99,34911,26.8684639533934,27.0984599762289,26.8684639533934,27.0984599762289,42501.0827556362,0.0,1.0
2019-10-09,33.0,33.115,32.98,33.02,25906,27.1066741199016,27.2011367721376,27.0902458325562,27.123102407247,31538.2844910633,0.0,1.0
2019-10-10,33.1,33.18,32.97,33.0,30709,27.1888155566286,27.2545287060102,27.0820316888835,27.1066741199016,37385.5160362874,0.0,1.0
2019-10-11,33.44,33.61,33.4,33.46,27025,27.4680964415003,27.6077368839362,27.4352398668095,27.4845247288457,32900.5689172773,0.0,1.0
2019-10-14,33.39,33.46,33.371,33.41,22657,27.4270257231368,27.4845247288457,27.4114188501587,27.4434540104822,27582.9117468548,0.0,1.0
2019-10-15,33.7,33.8,33.498,33.498,52186,27.6816641769904,27.7638056137174,27.515738474802,27.515738474802,63531.8812032206,0.0,1.0
2019-10-16,33.71,33.75,33.57,33.6,116970,27.6898783206631,27.7227348953539,27.5748803092454,27.5995227402635,142400.72326564,0.0,1.0
2019-10-17,33.725,33.86,33.674,33.8,13364,27.7021995361722,27.8130904757536,27.6603074034414,27.7638056137174,16269.4987237925,0.0,1.0
2019-10-18,33.73,33.763,33.618,33.62,12675,27.7063066080085,27.7334132821284,27.6143081988743,27.6159510276089,15430.7016106009,0.0,1.0
2019-10-21,33.815,33.86,33.803,33.85,9655,27.7761268292265,27.8130904757536,27.7662698568192,27.8048763320809,11754.1162958857,0.0,1.0
2019-10-22,33.77,33.979,33.755,33.81,60976,27.7391631826993,27.9108387854587,27.7268419671903,27.7720197573901,74232.9358112822,0.0,1.0
2019-10-23,33.904,33.905,33.77,33.79,36491,27.8492327079135,27.8500541222807,27.7391631826993,27.7555914700447,44424.5942779043,0.0,1.0
2019-10-24,33.927,34.0,33.86,34.0,19752,27.8681252383607,27.9280884871714,27.8130904757536,27.9280884871714,24046.3288530642,0.0,1.0
2019-10-25,33.91,33.95,33.85,33.88,47598,27.8541611941171,27.8870177688079,27.8048763320809,27.829518763099,57946.3933145074,0.0,1.0
2019-10-28,33.95,34.01,33.91,33.91,105420,27.8870177688079,27.9363026308441,27.8541611941171,27.8541611941171,128339.610555388,0.0,1.0
2019-10-29,34.001,34.05,33.83,33.83,46153,27.9289099015386,27.9691592055349,27.7884480447355,27.7884480447355,56187.2324602813,0.0,1.0
2019-10-30,34.205,34.24,33.96,34.05,21920,28.0964784324617,28.1252279353161,27.8952319124806,27.9691592055349,26685.6788405816,0.0,1.0
2019-10-31,34.14,34.18,34.05,34.15,28792,28.0430864985891,28.0759430732799,27.9691592055349,28.0513006422618,35051.7365500925,0.0,1.0
2019-11-01,34.3,34.378,34.23,34.37,31759,28.1745127973523,28.2385831179993,28.1170137916434,28.2320118030612,38663.7990099467,0.0,1.0
2019-11-04,34.29,34.45,34.27,34.43,30800,28.1662986536796,28.2977249524428,28.1498703663342,28.2812966650974,37496.3005606712,0.0,1.0
2019-11-05,34.183,34.24,34.12,34.17,50548,28.0784073163817,28.1252279353161,28.0266582112437,28.0677289296072,61537.7597643121,0.0,1.0
2019-11-06,34.17,34.283,34.16,34.27,17893,28.0677289296072,28.1605487531087,28.0595147859345,28.1498703663342,21783.1592835095,0.0,1.0
2019-11-07,34.17,34.4,34.149,34.37,69967,28.0677289296072,28.2566542340793,28.0504792278946,28.2320118030612,85178.690302873,0.0,1.0
2019-11-08,34.16,34.16,34.03,34.08,5263,28.0595147859345,28.0595147859345,27.9527309181895,27.9938016365529,6407.2412289225,0.0,1.0
2019-11-11,34.116,34.21,34.05,34.05,9970,28.0233725537747,28.100585504298,27.9691592055349,27.9691592055349,12137.6011879835,0.0,1.0
2019-11-12,34.155,34.23,34.13,34.13,23506,28.0554077140982,28.1170137916434,28.0348723549164,28.0348723549164,28616.494836985,0.0,1.0
2019-11-13,34.087,34.14,33.95,33.97,22653,27.9995515371238,28.0430864985891,27.8870177688079,27.9034460561533,27578.0420974314,0.0,1.0
2019-11-14,34.08,34.21,33.92,33.93,13479,27.9938016365529,28.100585504298,27.8623753377898,27.8705894814625,16409.5011447172,0.0,1.0
2019-11-15,34.25,34.25,34.12,34.145,24333,28.1334420789888,28.1334420789888,28.0266582112437,28.0471935704255,29623.2948552862,0.0,1.0
2019-11-18,34.24,34.36,34.16,34.16,29700,28.1252279353161,28.2237976593885,28.0595147859345,28.0595147859345,36157.1469692187,0.0,1.0
2019-11-19,34.255,34.345,34.211,34.345,14888,28.1375491508252,28.2114764438794,28.1014069186653,28.2114764438794,18124.8351541322,0.0,1.0
2019-11-20,34.06,34.24,33.99,34.09,30880,27.9773733492076,28.1252279353161,27.9198743434987,28.0020157802257,37593.6935491405,0.0,1.0
2019-11-21,34.02,34.1,33.98,34.07,29355,27.9445167745168,28.0102299238983,27.911660199826,27.9855874928803,35737.1397064449,0.0,1.0
2019-11-22,34.051,34.18,33.99,34.08,26494,27.9699806199021,28.0759430732799,27.9198743434987,27.9938016365529,32254.1229563125,0.0,1.0
2019-11-25,34.188,34.22,34.126,34.15,19340,28.0825143882181,28.1087996479707,28.0315866974474,28.0513006422618,23544.7549624475,0.0,1.0
2019-11-26,34.201,34.23,34.1,34.16,14897,28.0931927749926,28.1170137916434,28.0102299238983,28.0595147859345,18135.791865335,0.0,1.0
2019-11-27,34.255,34.29,34.18,34.23,13072,28.1375491508252,28.1662986536796,28.0759430732799,28.1170137916434,15914.0143158797,0.0,1.0
2019-11-29,34.065,34.144,34.065,34.09,14245,27.9814804210439,28.0463721560582,27.9814804210439,28.0020157802257,17342.0390093105,0.0,1.0
2019-12-02,33.842,33.99,33.75,33.99,14303,27.7983050171427,27.9198743434987,27.7227348953539,27.9198743434987,17412.6489259507,0.0,1.0
2019-12-03,33.75,33.79,33.53,33.64,20306,27.7227348953539,27.7555914700447,27.5420237345546,27.6323793149543,24720.775298214,0.0,1.0
2019-12-04,34.04,34.04,33.91,33.92,16447,27.9609450618622,27.9609450618622,27.8541611941171,27.8623753377898,20022.7810169272,0.0,1.0
2019-12-05,34.016,34.08,33.96,33.97,10837,27.9412311170477,27.9938016365529,27.8952319124806,27.9034460561533,13193.0977005193,0.0,1.0
2019-12-06,34.19,34.27,34.16,34.18,13685,28.0841572169526,28.1498703663342,28.0595147859345,28.0759430732799,16660.2880900255,0.0,1.0
2019-12-09,34.132,34.26,34.077,34.18,11440,28.036515183651,28.1416562226615,27.9913373934511,28.0759430732799,13927.1973511064,0.0,1.0
2019-12-10,34.099,34.16,34.04,34.055,17642,28.0094085095311,28.0595147859345,27.9609450618622,27.9732662773712,21477.5887821871,0.0,1.0
2019-12-11,34.29,34.33,34.13,34.13,14905,28.1662986536796,28.1991552283704,28.0348723549164,28.0348723549164,18145.531164182,0.0,1.0
2019-12-12,34.384,34.4,34.15,34.15,33492,28.243511604203,28.2566542340793,28.0513006422618,28.0513006422618,40773.5746226623,0.0,1.0
2019-12-13,33.96,34.029,33.89,33.94,17091,28.2455651401211,28.3029545392574,28.1873440105626,28.2289305316758,20548.7253351346,0.4265,1.0
2019-12-16,34.25,34.28,34.22,34.22,33856,28.486766962578,28.5117188752459,28.46181504991,28.46181504991,40705.4967495357,0.0,1.0
2019-12-17,34.134,34.24,34.09,34.14,15115,28.3902862335952,28.4784496583553,28.3536900950156,28.3952766161288,18172.9555579287,0.0,1.0
2019-12-18,34.045,34.136,34.0,34.1,12283,28.3162622260137,28.3919496944398,28.2788343570117,28.3620073992382,14768.0061606376,0.0,1.0
2019-12-19,34.03,34.14,33.9,33.9,15048,28.3037862696797,28.3952766161288,28.1956613147852,28.1956613147852,18092.4006110295,0.0,1.0
2019-12-20,34.109,34.17,34.093,34.12,12076,28.3694929730386,28.4202285287968,28.3561852862824,28.3786420076835,14519.1274440983,0.0,1.0
2019-12-23,34.135,34.14,34.071,34.09,12896,28.3911179640175,28.3952766161288,28.3378872169925,28.3536900950156,15505.0238091332,0.0,1.0
2019-12-24,34.075,34.13,34.01,34.126,17100,28.3412141386816,28.3869593119062,28.2871516612344,28.3836323902171,20559.5461488971,0.0,1.0
2019-12-26,34.158,34.251,34.14,34.211,26091,28.4102477637296,28.4875986930003,28.3952766161288,28.4543294761096,31369.539097712,0.0,1.0
2019-12-27,34.219,34.34,34.21,34.32,20561,28.4609833194878,28.5616227005818,28.4534977456874,28.5449880921365,24720.7501969283,0.0,1.0
2019-12-30,34.09,34.24,34.07,34.24,14096,28.3536900950156,28.4784496583553,28.3370554865703,28.4784496583553,16947.7989774768,0.0,1.0
2019-12-31,34.22,34.22,34.005,34.14,63923,28.46181504991,28.46181504991,28.2829930091231,28.3952766161288,76855.4309050265,0.0,1.0
2020-01-02,34.37,34.431,34.28,34.32,43663,28.5865746132498,28.637310169008,28.5117188752459,28.5449880921365,52496.5768128242,0.0,1.0
2020-01-03,34.071,34.29,33.97,33.97,15927,28.3378872169925,28.5200361794686,28.2538824443438,28.2538824443438,19149.2334218412,0.0,1.0
2020-01-06,34.212,34.23,34.06,34.08,32689,28.4551612065319,28.4701323541327,28.3287381823476,28.3453727907929,39302.3978983215,0.0,1.0
2020-01-07,34.095,34.19,34.06,34.19,23085,28.3578487471269,28.4368631372421,28.3287381823476,28.4368631372421,27755.3873010111,0.0,1.0
2020-01-08,34.124,34.26,33.99,33.99,54431,28.3819689293726,28.4950842668006,28.2705170527891,28.2705170527891,65443.079323428,0.0,1.0
2020-01-09,34.075,34.11,33.99,34.04,23676,28.3412141386816,28.3703247034609,28.2705170527891,28.3121035739023,28465.9540714204,0.0,1.0
2020-01-10,34.032,34.16,34.0,34.0,62316,28.3054497305242,28.4119112245741,28.2788343570117,28.2788343570117,74923.3144920862,0.0,1.0
2020-01-13,34.213,34.28,34.06,34.12,59800,28.4559929369542,28.5117188752459,28.3287381823476,28.3786420076835,71898.2958891256,0.0,1.0
2020-01-14,34.261,34.32,34.11,34.11,17882,28.4959159972229,28.5449880921365,28.3703247034609,28.3703247034609,21499.7546336011,0.0,1.0
2020-01-15,34.25,34.34,34.2,34.2,17888,28.486766962578,28.5616227005818,28.4451804414647,28.4451804414647,21506.9685094428,0.0,1.0
2020-01-16,34.394,34.43,34.33,34.35,47104,28.6065361433842,28.6364784385857,28.5533053963592,28.5699400048045,56633.7346080496,0.0,1.0
2020-01-17,34.49,34.5,34.37,34.4,87993,28.6863822639216,28.6946995681443,28.5865746132498,28.6115265259177,105795.09615672,0.0,1.0
2020-01-21,34.338,34.441,34.314,34.404,15813,28.5599592397373,28.6456274732306,28.539997709603,28.6148534476068,19012.1697808486,0.0,1.0
2020-01-22,34.382,34.46,34.32,34.435,25239,28.596555378317,28.6614303512536,28.5449880921365,28.640637090697,30345.1687281879,0.0,1.0
2020-01-23,34.22,34.359,34.08,34.23,32571,28.46181504991,28.5774255786049,28.3453727907929,28.4701323541327,39160.5250067678,0.0,1.0
2020-01-24,34.239,34.44,34.175,34.44,8186,28.4776179279331,28.6447957428083,28.4243871809081,28.6447957428083,9842.13127338431,0.0,1.0
2020-01-27,33.644,33.75,33.63,33.66,16902,27.9827383266854,28.0709017514455,27.9710941007737,27.9960460134416,20321.4882461204,0.0,1.0
2020-01-28,34.0,34.0,33.775,33.79,37207,28.2788343570117,28.2788343570117,28.0916950120021,28.1041709683361,44734.4464071354,0.0,1.0
2020-01-29,33.925,34.04,33.908,33.97,22619,28.2164545753418,28.3121035739023,28.2023151581633,28.2538824443438,27195.1096106377,0.0,1.0
2020-01-30,34.0016,34.0016,33.705,33.78,11987,28.2801651256874,28.2801651256874,28.0334738824435,28.0958536641134,14412.1216191128,0.0,1.0
2020-01-31,33.45,33.69,33.42,33.69,28661,27.8213826247659,28.0209979261096,27.796430712098,28.0209979261096,34459.482583248,0.0,1.0
2020-02-03,33.59,33.695,33.54,33.54,21712,27.9378248838831,28.0251565782209,27.8962383627698,27.8962383627698,26104.6120458979,0.0,1.0
2020-02-04,33.88,34.03,33.85,33.87,80882,28.1790267063399,28.3037862696797,28.154074793672,28.1707094021173,97245.4509716432,0.0,1.0
2020-02-05,34.18,34.229,34.03,34.16,21715,28.4285458330194,28.4693006237104,28.3037862696797,28.4119112245741,26108.2189838188,0.0,1.0
2020-02-06,34.2,34.26,34.16,34.2,76707,28.4451804414647,28.4950842668006,28.4119112245741,28.4451804414647,92225.7956984476,0.0,1.0
2020-02-07,33.93,34.03,33.92,33.98,49446,28.2206132274532,28.3037862696797,28.2122959232305,28.2621997485664,59449.5508116004,0.0,1.0
2020-02-10,33.975,34.01,33.87,33.87,7456,28.2580410964551,28.2871516612344,28.1707094021173,28.1707094021173,8964.44304597526,0.0,1.0
2020-02-11,34.09,34.23,34.09,34.17,38088,28.3536900950156,28.4701323541327,28.3536900950156,28.4202285287968,45793.6838432277,0.0,1.0
2020-02-12,34.218,34.22,34.11,34.22,28459,28.4601515890655,28.46181504991,28.3703247034609,28.46181504991,34216.6154299101,0.0,1.0
2020-02-13,34.036,34.14,34.0,34.04,13210,28.3087766522133,28.3952766161288,28.2788343570117,28.3121035739023,15882.5499781831,0.0,1.0
2020-02-14,34.045,34.12,34.012,34.12,24911,28.3162622260137,28.3786420076835,28.2888151220789,28.3786420076835,29950.810182174,0.0,1.0
2020-02-18,33.965,34.02,33.89,33.95,12648,28.2497237922325,28.295468965457,28.1873440105626,28.2372478358985,15206.8502743421,0.0,1.0
2020-02-19,33.94,34.05,33.94,34.02,22448,28.2289305316758,28.320420878125,28.2289305316758,28.295468965457,26989.5141491487,0.0,1.0
2020-02-20,33.683,33.79,33.56,33.76,27680,28.0151758131537,28.1041709683361,27.9128729712151,28.0792190556681,33280.013883127,0.0,1.0
2020-02-21,33.579,33.69,33.549,33.63,15028,27.9286758492381,28.0209979261096,27.9037239365702,27.9710941007737,18068.3543582238,0.0,1.0
2020-02-24,32.41,32.68,32.19,32.46,25805,26.9563829856103,27.1809501996219,26.773402292712,26.9979695067235,31025.6776825901,0.0,1.0
2020-02-25,32.001,32.56,31.94,32.55,22986,26.6162052429039,27.0811425489501,26.5654696871457,27.0728252447274,27636.3583496228,0.0,1.0
2020-02-26,31.93,32.407,31.93,32.15,52757,26.5571523829231,26.9538877943435,26.5571523829231,26.7401330758214,63430.4079635886,0.0,1.0
2020-02-27,31.1,31.883,31.1,31.67,51937,25.8668161324431,26.5180610530766,25.8668161324431,26.3409024731342,62444.5115985537,0.0,1.0
2020-02-28,30.869,30.869,30.2,30.45,42570,25.6746864048999,25.6746864048999,25.1182587524045,25.3261913579708,51182.4490969912,0.0,1.0
2020-03-02,31.311,31.311,30.755,30.95,54034,26.042311251541,26.042311251541,25.5798691367616,25.7420565691033,64965.7612052343,0.0,1.0
2020-03-03,31.17,32.91,30.905,31.64,65246,25.9250372620016,27.3722481967428,25.7046287001014,26.3159505604662,78446.0905281253,0.0,1.0
2020-03-04,31.915,31.915,31.439,31.505,14072,26.5446764265891,26.5446764265891,26.1487727455909,26.2036669534604,16918.94347411,0.0,1.0
2020-03-05,31.28,31.46,31.11,31.32,31752,26.0165276084508,26.1662390844585,25.8751334366657,26.0497968253414,38175.8309543732,0.0,1.0
2020-03-06,30.79,30.96,30.6,30.81,23666,25.6089797015409,25.750373873326,25.4509509213106,25.6256143099862,28453.9309450175,0.0,1.0
2020-03-09,28.81,29.53,28.68,28.99,31767,23.9621534654561,24.560999369487,23.8540285105617,24.1118649414638,38193.8656439775,0.0,1.0
2020-03-10,29.617,29.68,28.835,29.68,90474,24.633359916224,24.6857589328267,23.9829467260127,24.6857589328267,108778.03381727,0.0,1.0
2020-03-11,28.235,28.98,28.01,28.97,255146,23.4839084726537,24.1035476372412,23.2967691276441,24.0952303330185,306765.260918509,0.0,1.0
2020-03-12,25.37,26.13,24.47,26.13,183746,21.1010008128643,21.7331159337858,20.3524434328258,21.7331159337858,220920.138402062,0.0,1.0
2020-03-13,26.09,26.66,25.07,26.66,98297,21.6998467168952,22.1739330575863,20.8514816861848,22.1739330575863,118183.72560223,0.0,1.0
2020-03-16,23.92,24.61,23.38,23.72,36040,19.89499170058,20.4688856919429,19.4458572725569,19.728645616127,43331.3475559212,0.0,1.0
2020-03-17,24.9,25.04,23.81,24.327,37824,20.7100875143998,20.8265297735169,19.8035013541309,20.2335059824419,45476.273306192,0.0,1.0
2020-03-18,23.885,24.28,23.33,23.53,37348,19.8658811358007,20.1944146525954,19.4042707514436,19.5706168358966,44903.9724894159,0.0,1.0
2020-03-19,24.1,24.75,23.62,24.05,415428,20.0447031765877,20.58532795106,19.6454725739005,20.0031166554745,499474.335528891,0.0,1.0
2020-03-20,23.97,24.94,23.88,24.69,88000,19.9365782216933,20.7433567312904,19.8617224836894,20.5354241257241,105803.512345201,0.0,1.0
2020-03-23,23.45,23.87,23.24,23.73,42208,19.5040784021154,19.8534051794668,19.3294150134398,19.7369629203497,50747.2119212077,0.0,1.0
2020-03-24,24.94,25.16,24.632,24.94,23325,20.7433567312904,20.9263374241887,20.4871837612327,20.7433567312904,28043.9423346798,0.0,1.0
2020-03-25,25.412,25.721,24.74,25.13,42964,21.1359334905995,21.3929381910794,20.5770106468374,20.9013855115207,51656.160277264,0.0,1.0
2020-03-26,26.35,26.645,25.57,25.78,40531,21.9160966266841,22.1614571012523,21.2673468973173,21.442010285993,48730.9336234473,0.0,1.0
2020-03-27,25.67,25.97,25.446,25.68,136396,21.3505199395439,21.6000390662234,21.1642123249565,21.3588372437665,163990.634884501,0.0,1.0
2020-03-30,26.135,26.25,25.68,25.8,33050,21.7372745858971,21.8329235844576,21.3588372437665,21.4586448944383,39736.4327614649,0.0,1.0
2020-03-31,25.84,26.099,25.6,25.83,29001,21.4919141113289,21.7073322906956,21.2922988099853,21.4835968071063,34868.2688809454,0.0,1.0
2020-04-01,25.03,25.489,24.95,25.23,47485,20.8182124692942,21.1999767331139,20.751674035513,20.9845585537472,57091.8157239989,0.0,1.0
2020-04-02,25.361,25.377,24.93,25.0,33988,21.093515239064,21.1068229258202,20.7350394270677,20.7932605566263,40864.2020180534,0.0,1.0
2020-04-03,25.081,25.239,24.929,25.19,34097,20.8606307208297,20.9920441275476,20.7342076966454,20.9512893368566,40995.2540958448,0.0,1.0
2020-04-06,26.08,26.08,25.67,25.69,54263,21.6915294126725,21.6915294126725,21.3505199395439,21.3671545479892,65241.09079986,0.0,1.0
2020-04-07,26.1,26.76,26.03,26.76,65012,21.7081640211178,22.2571060998128,21.6499428915593,22.2571060998128,78164.7493702983,0.0,1.0
2020-04-08,26.246,26.37,26.01,26.17,43463,21.8295966627685,21.9327312351294,21.633308283114,21.7663851506764,52256.114284767,0.0,1.0
2020-04-09,26.58,26.71,26.33,26.5,87699,22.107394623805,22.2155195786995,21.8994620182388,22.0408561900238,105441.616240476,0.0,1.0
2020-04-13,26.38,26.69,26.27,26.47,21073,21.941048539352,22.1988849702542,21.8495581929029,22.0159042773559,25336.334268755,0.0,1.0
2020-04-14,26.947,27.049,26.87,26.87,59161,22.4126396887763,22.4974761918474,22.3485964462619,22.3485964462619,71130.0181119827,0.0,1.0
2020-04-15,26.587,26.74,26.46,26.56,34907,22.1132167367609,22.2404714913675,22.0075869731332,22.0907600153597,41969.1273344767,0.0,1.0
2020-04-16,26.46,26.66,26.419,26.65,62047,22.0075869731332,22.1739330575863,21.9734860258204,22.1656157533636,74599.8923918493,0.0,1.0
2020-04-17,26.91,26.95,26.731,26.86,49724,22.3818656631525,22.4151348800431,22.2329859175671,22.3402791420393,59783.7937256001,0.0,1.0
2020-04-20,26.78,27.12,26.66,26.85,37132,22.2737407082581,22.5565290518282,22.1739330575863,22.3319618378166,44644.2729591138,0.0,1.0
2020-04-21,26.53,26.723,26.37,26.58,30216,22.0658081026918,22.2263320741889,21.9327312351294,22.107394623805,36329.0787388933,0.0,1.0
2020-04-22,26.83,26.9,26.68,26.81,28771,22.3153272293713,22.3735483589299,22.1905676660316,22.298692620926,34591.7369736795,0.0,1.0
2020-04-23,26.774,27.18,26.774,27.136,27845,22.2687503257245,22.6064328771641,22.2687503257245,22.5698367385844,33478.3954687742,0.0,1.0
2020-04-24,26.955,26.97,26.75,26.87,30639,22.4192935321544,22.4317694884884,22.2487887955901,22.3485964462619,36837.6569857345,0.0,1.0
2020-04-27,27.094,27.181,26.98,27.14,75355,22.5349040608493,22.6072646075863,22.4400867927111,22.5731636602735,90600.2690087802,0.0,1.0
2020-04-28,27.131,27.345,27.131,27.344,6742,22.5656780864731,22.7436683968378,22.5656780864731,22.7428366664155,8105.99182081078,0.0,1.0
2020-04-29,27.49,27.58,27.43,27.49,25091,22.8642693080662,22.9391250460701,22.8143654827303,22.8642693080662,30167.2264574257,0.0,1.0
2020-04-30,26.969,27.23,26.85,27.22,27404,22.4309377580662,22.6480193982773,22.3319618378166,22.6397020940547,32948.1755944079,0.0,1.0
2020-05-01,26.476,26.631,26.37,26.56,19482,22.0208946598895,22.1498128753406,21.9327312351294,22.0907600153597,23423.4548580593,0.0,1.0
2020-05-04,26.55,26.62,26.35,26.35,17311,22.0824427111371,22.1406638406957,21.9160966266841,21.9160966266841,20813.2341159975,0.0,1.0
2020-05-05,26.672,26.81,26.66,26.72,29873,22.1839138226534,22.298692620926,22.1739330575863,22.2238368829222,35916.6855032751,0.0,1.0
2020-05-06,26.543,26.883,26.543,26.883,12162,22.0766205981812,22.3594089417514,22.0766205981812,22.3594089417514,14622.526331163,0.0,1.0
2020-05-07,26.845,26.94,26.76,26.84,21689,22.3278031857053,22.4068175758205,22.2571060998128,22.323644533594,26076.9588551713,0.0,1.0
2020-05-08,27.24,27.26,27.13,27.16,10158,22.6563367025,22.6729713109453,22.5648463560508,22.5897982687188,12213.0918000291,0.0,1.0
2020-05-11,27.39,27.41,27.17,27.17,30675,22.7810962658397,22.797730874285,22.5981155729414,22.5981155729414,36880.9402407848,0.0,1.0
2020-05-12,27.06,27.5,27.06,27.38,28574,22.5066252264923,22.8725866122889,22.5066252264923,22.7727789616171,34354.881383543,0.0,1.0
2020-05-13,27.09,27.34,26.97,27.34,28196,22.5315771391602,22.7395097447265,22.4317694884884,22.7395097447265,33900.4072055148,0.0,1.0
2020-05-14,26.7,26.76,26.369,26.5,22878,22.2072022744769,22.2571060998128,21.9318995047071,22.0408561900238,27506.5085844718,0.0,1.0
2020-05-15,26.65,26.7,26.51,26.54,13170,22.1656157533636,22.2072022744769,22.0491734942465,22.0741254069144,15834.4574725716,0.0,1.0
2020-05-18,27.41,27.495,27.12,27.12,31928,22.797730874285,22.8684279601776,22.5565290518282,22.5565290518282,38387.4379790637,0.0,1.0
2020-05-19,27.14,27.44,27.14,27.345,21065,22.5731636602735,22.822682786953,22.5731636602735,22.7436683968378,25326.7157676326,0.0,1.0
2020-05-20,27.61,27.789,27.56,27.6,16759,22.9640769587381,23.1129567043235,22.9224904376248,22.9557596545154,20149.5575385594,0.0,1.0
2020-05-21,27.22,27.495,27.185,27.47,33255,22.6397020940547,22.8684279601776,22.6105915292754,22.8476346996209,39982.9068527236,0.0,1.0
2020-05-22,26.87,26.96,26.64,26.96,23686,22.3485964462619,22.4234521842658,22.157298449141,22.4234521842658,28477.9771978232,0.0,1.0
2020-05-26,27.3,27.44,27.25,27.25,37482,22.7062405278359,22.822682786953,22.6646540067226,22.6646540067226,45065.0823832141,0.0,1.0
2020-05-27,27.291,27.32,27.126,27.29,20143,22.6987549540355,22.7228751362812,22.5615194343618,22.6979232236132,24218.1835132886,0.0,1.0
2020-05-28,27.57,27.84,27.57,27.63,22641,22.9308077418474,23.155374955859,22.9308077418474,22.9807115671834,27221.560488724,0.0,1.0
2020-05-29,27.691,27.71,27.382,27.609,19084,23.0314471229415,23.0472500009646,22.7744424224616,22.9632452283158,22944.9344272253,0.0,1.0
2020-06-01,28.11,28.13,27.85,27.85,14992,23.3799421698706,23.3965767783159,23.1636922600817,23.1636922600817,18025.0711031734,0.0,1.0
2020-06-02,28.4,28.434,28.263,28.263,16075,23.6211439923274,23.6494228266845,23.5071969244771,23.5071969244771,19327.1756926036,0.0,1.0
2020-06-03,28.63,28.73,28.43,28.49,39318,23.8124419894484,23.8956150316749,23.6460959049954,23.6959997303313,47272.5283907799,0.0,1.0
2020-06-04,28.517,28.67,28.44,28.48,29949,23.7184564517325,23.845711206339,23.654413209218,23.6876824261086,36008.0612639368,0.0,1.0
2020-06-05,28.802,28.97,28.73,28.9,89791,23.955499622078,24.0952303330185,23.8956150316749,24.03700920346,107956.854283954,0.0,1.0
2020-06-08,29.039,29.039,28.77,28.8,30167,24.1526197321548,24.1526197321548,23.9288842485655,23.9538361612335,36270.1654195193,0.0,1.0
2020-06-09,28.926,28.981,28.75,28.75,14163,24.0586341944389,24.1043793676634,23.9122496401202,23.9122496401202,17028.353924376,0.0,1.0
2020-06-10,28.999,29.159,28.88,29.03,17750,24.1193505152642,24.2524273828266,24.0203745950147,24.1451341583544,21341.0493650833,0.0,1.0
2020-06-11,27.9,28.61,27.89,28.56,20758,23.2052787811949,23.7958073810031,23.1969614769723,23.7542208598898,24957.6057870647,0.0,1.0
2020-06-12,28.271,28.49,27.99,28.49,15865,23.5138507678552,23.6959997303313,23.2801345191988,23.6959997303313,19074.6900381435,0.0,1.0
2020-06-15,28.27,28.43,27.88,27.88,41982,23.513019037433,23.6460959049954,23.1886441727496,23.1886441727496,50475.4892645028,0.0,1.0
2020-06-16,28.413,28.62,28.36,28.62,11246,23.6319564878169,23.8041246852258,23.5878747754368,23.8041246852258,13521.2079526606,0.0,1.0
2020-06-17,28.607,28.75,28.54,28.67,26344,23.7933121897363,23.9122496401202,23.7375862514445,23.845711206339,31673.7241957044,0.0,1.0
2020-06-18,28.516,28.56,28.43,28.51,9000,23.7176247213102,23.7542208598898,23.6460959049954,23.7126343387766,10820.8137625774,0.0,1.0
2020-06-19,28.391,28.72,28.34,28.69,9204,23.6136584185271,23.8872977274523,23.5712401669915,23.8623458147843,11066.0855411958,0.0,1.0
2020-06-22,28.679,28.78,28.545,28.545,287040,23.8531967801394,23.9372015527882,23.7417449035559,23.7417449035559,345111.820267803,0.0,1.0
2020-06-23,28.68,28.91,28.68,28.8,57599,23.8540285105617,24.0453265076826,23.8540285105617,23.9538361612335,69252.0057678552,0.0,1.0
2020-06-24,28.16,28.479,28.06,28.41,54700,23.4215286909838,23.6868506956864,23.3383556487573,23.6294612965501,65766.5014236651,0.0,1.0
2020-06-25,28.25,28.27,27.87,28.02,21267,23.6016815004464,23.618390655491,23.2842075545997,23.409526217434,25455.5062099553,0.1266,1.0
2020-06-26,27.971,28.23,27.89,28.23,15110,23.3685887875748,23.5849723454019,23.3009167096443,23.5849723454019,18085.8935831299,0.0,1.0
2020-06-29,27.94,28.1137,27.8601,27.94,431455,23.3426895972557,23.4878086088177,23.2759365228527,23.3426895972557,516429.464984071,0.0,1.0
2020-06-30,27.98,28.043,27.84,27.89,84022,23.3761079073448,23.4287417457352,23.2591438220329,23.3009167096443,100570.016587806,0.0,1.0
2020-07-01,28.03,28.11,27.89,27.94,164951,23.4178807949562,23.4847174151345,23.3009167096443,23.3426895972557,197437.871107271,0.0,1.0
2020-07-02,28.29,28.458,28.29,28.42,36870,23.6350998105356,23.7754567129099,23.6350998105356,23.7437093183252,44131.495460622,0.0,1.0
2020-07-06,28.66,28.74,28.58,28.66,115350,23.94421917886,24.0110557990383,23.8773825586817,23.94421917886,138068.022820254,0.0,1.0
2020-07-07,28.19,28.429,28.17,28.38,63813,23.5515540353127,23.7512284380953,23.5348448802682,23.7102910082361,76380.8820132542,0.0,1.0
2020-07-08,28.474,28.56,28.25,28.25,35000,23.7888240369456,23.8606734036372,23.6016815004464,23.6016815004464,41893.201549275,0.0,1.0
2020-07-09,28.083,28.332,27.945,28.32,99868,23.4621600558243,23.6701890361292,23.3468668860168,23.6601635431024,119536.864352086,0.0,1.0
2020-07-10,28.329,28.329,28.15,28.2,28577,23.6676826628725,23.6676826628725,23.5181357252236,23.559908612835,34205.2005906752,0.0,1.0
2020-07-13,27.98,28.47,27.98,28.26,24773,23.3761079073448,23.7854822059366,23.3761079073448,23.6100360779687,29652.0080565769,0.0,1.0
2020-07-14,28.431,28.431,28.09,28.09,16500,23.7528993535997,23.7528993535997,23.4680082600899,23.4680082600899,19749.652158944,0.0,1.0
2020-07-15,28.477,28.65,28.42,28.59,35986,23.7913304102022,23.9358646013377,23.7437093183252,23.885737136204,43073.392884349,0.0,1.0
2020-07-16,28.328,28.49,28.32,28.34,35874,23.6668472051202,23.8021913609812,23.6601635431024,23.676872698147,42939.3346393913,0.0,1.0
2020-07-17,28.492,28.51,28.39,28.4,463274,23.8038622764857,23.8189005160258,23.7186455857584,23.7270001632807,554515.172986824,0.0,1.0
2020-07-20,28.54,28.59,28.44,28.47,26496,23.8439642485926,23.885737136204,23.7604184733698,23.7854822059366,31714.350521417,0.0,1.0
2020-07-21,28.48,28.67,28.48,28.55,20344,23.7938367834589,23.9525737563823,23.7938367834589,23.8523188261149,24350.7226376701,0.0,1.0
2020-07-22,28.5292,28.5405,28.38,28.515,29621,23.8349413048686,23.8443819774687,23.7102910082361,23.8230778047869,35454.8149454593,0.0,1.0
2020-07-23,28.3321,28.5863,28.29,28.524,34796,23.6702725819044,23.8826459425208,23.6350998105356,23.830596924557,41649.0240316736,0.0,1.0
2020-07-24,28.2698,28.359,28.24,28.2601,32704,23.6182235639406,23.6927463954393,23.5933269229242,23.6101196237439,39145.0075276426,0.0,1.0
2020-07-27,28.6111,28.7099,28.51,28.53,11429,23.903365294776,23.9859085206962,23.8189005160258,23.8356096710703,13679.9257287619,0.0,1.0
2020-07-28,28.4785,28.63,28.338,28.45,8270,23.7925835968306,23.9191554462931,23.6752017826425,23.7687730508921,9898.76505178585,0.0,1.0
2020-07-29,28.7547,28.7547,28.47,28.53,9452,24.023337027996,24.023337027996,23.7854822059366,23.8356096710703,11313.5583155357,0.0,1.0
2020-07-30,28.45,28.52,28.1191,28.19,11980,23.7687730508921,23.8272550935481,23.4923200806798,23.5515540353127,14339.444416009,0.0,1.0
2020-07-31,28.14,28.31,27.9,28.31,13281,23.5097811477013,23.6518089655801,23.3092712871666,23.6518089655801,15896.6745650264,0.0,1.0
2020-08-03,28.38,28.432,28.24,28.28,140915,23.7102910082361,23.753734811352,23.5933269229242,23.6267452330133,168668.01418046,0.0,1.0
2020-08-04,28.6106,28.6106,28.44,28.44,10699,23.9029475658999,23.9029475658999,23.7604184733698,23.7604184733698,12806.1532393056,0.0,1.0
2020-08-05,28.6428,28.811,28.605,28.79,13733,23.9298493055217,24.0703732994465,23.8982690024874,24.0528286866497,16437.6953393198,0.0,1.0
2020-08-06,28.6001,28.6829,28.44,28.535,8068,23.8941752595015,23.963351161386,23.7604184733698,23.8397869598315,9656.98143141577,0.0,1.0
2020-08-07,28.57,28.61,28.47,28.47,11836,23.8690279811595,23.9024462912486,23.7854822059366,23.7854822059366,14167.0838153491,0.0,1.0
2020-08-10,28.6594,28.6961,28.57,28.59,11822,23.9437179042087,23.9743792037154,23.8690279811595,23.885737136204,14150.3265347294,0.0,1.0
2020-08-11,28.55,28.9,28.55,28.9,17839,23.8523188261149,24.1447290393948,23.8523188261149,24.1447290393948,21352.3663553577,0.0,1.0
2020-08-12,29.3301,29.4137,29.18,29.18,8973,24.5040594186281,24.5739036867144,24.3786572100187,24.3786572100187,10740.2199286184,0.0,1.0
2020-08-13,29.1685,29.35,29.1,29.3224,242966,24.369049445868,24.5206850278974,24.3118205898404,24.497626393936,290817.817360605,0.0,1.0
2020-08-14,29.11,29.1921,29.0784,29.1,42534,24.3201751673627,24.3887662488206,24.2937747023923,24.3118205898404,50911.0124199104,0.0,1.0
2020-08-17,29.29,29.3511,29.2,29.2,77817,24.4705575627638,24.5216040314249,24.3953663650632,24.3953663650632,93142.9504274267,0.0,1.0
2020-08-18,29.3362,29.48,29.29,29.48,9123,24.5091557109167,24.6292945356871,24.4705575627638,24.6292945356871,10919.7622209725,0.0,1.0
2020-08-19,29.2055,29.4361,29.2055,29.4361,8670,24.3999613827005,24.5926179403643,24.3999613827005,24.5926179403643,10377.5444980633,0.0,1.0
2020-08-20,29.26,29.2803,29.02,29.02,17856,24.4454938301969,24.4624536225671,24.2449839696621,24.2449839696621,21372.7144818245,0.0,1.0
2020-08-21,29.05,29.13,28.9559,28.9561,46036,24.270047702229,24.3368843224072,24.1914311277443,24.1915982192948,55102.7264720694,0.0,1.0
2020-08-24,29.3,29.375,29.25,29.32,15915,24.478912140286,24.5415714717032,24.4371392526746,24.4956212953306,19049.4372187633,0.0,1.0
2020-08-25,29.32,29.428,29.22,29.39,12873,24.4956212953306,24.5858507325712,24.4120755201078,24.5541033379866,15408.3195298234,0.0,1.0
2020-08-26,29.4325,29.4325,29.28,29.28,6737,24.5896102924563,24.5896102924563,24.4622029852415,24.4622029852415,8063.8428239276,0.0,1.0
2020-08-27,29.1445,29.235,29.0608,29.235,8402,24.3489984598146,24.4246073863912,24.2790706459531,24.4246073863912,10056.7622690574,0.0,1.0
2020-08-28,29.22,29.225,29.135,29.19,8164,24.4120755201078,24.4162528088689,24.3410616111684,24.3870117875409,9771.88849852233,0.0,1.0
2020-08-31,29.2063,29.2636,29.1453,29.2,11915,24.4006297489023,24.4485014781049,24.3496668260163,24.3953663650632,14261.6427559889,0.0,1.0
2020-09-01,29.11,29.2329,29.07,29.13,19955,24.3201751673627,24.4228529251115,24.2867568572736,24.3368843224072,23885.1096261653,0.0,1.0
2020-09-02,29.365,29.424,29.242,29.26,53406,24.5332168941809,24.5825089015623,24.4304555906568,24.4454938301969,63924.2377697309,0.0,1.0
2020-09-03,28.9056,29.27,28.79,29.25,36862,24.1494076028072,24.4538484077192,24.0528286866497,24.4371392526746,44121.9198716966,0.0,1.0
2020-09-04,28.9538,29.0149,28.5487,28.94,12940,24.1896766664646,24.2407231351258,23.851232731037,24.1781473494839,15488.5150870749,0.0,1.0
2020-09-08,28.6979,28.8528,28.68,28.7,10627,23.9758830276694,24.1052954334896,23.9609283339046,23.9776374889491,12719.9729389756,0.0,1.0
2020-09-09,29.199,29.2899,29.13,29.14,13736,24.394530907311,24.4704740169885,24.3368843224072,24.3452388999295,16441.2861851669,0.0,1.0
2020-09-10,28.9533,29.27,28.9533,29.27,31750,24.1892589375885,24.4538484077192,24.1892589375885,24.4538484077192,38003.118548271,0.0,1.0
2020-09-11,29.1,29.24,29.07,29.17,43788,24.3118205898404,24.4287846751523,24.2867568572736,24.3703026324964,52411.9859839902,0.0,1.0
2020-09-14,29.15,29.29,29.15,29.26,8939,24.3535934774518,24.4705575627638,24.3535934774518,24.4454938301969,10699.5236756849,0.0,1.0
2020-09-15,29.2825,29.4,29.27,29.4,26190,24.464291629622,24.5624579155089,24.4538484077192,24.5624579155089,31348.0842450148,0.0,1.0
2020-09-16,29.2982,29.47,29.26,29.39,10374,24.477408316332,24.6209399581648,24.4454938301969,24.5541033379866,12417.1449392052,0.0,1.0
2020-09-17,29.4599,29.47,29.31,29.31,17048,24.6125018348673,24.6209399581648,24.4872667178083,24.4872667178083,20405.5800003441,0.0,1.0
2020-09-18,29.3039,29.4554,29.3,29.4324,10661,24.4821704255197,24.6087422749823,24.478912140286,24.5895267466811,12760.6691919092,0.0,1.0
2020-09-21,28.9475,28.9499,28.6701,28.83,18842,24.1844132826256,24.186418381231,23.9526573021575,24.0862469967388,22552.9058168983,0.0,1.0
2020-09-22,28.8579,28.8579,28.68,28.75,28647,24.109556268026,24.109556268026,23.9609283339046,24.0194103765605,34288.9869937738,0.0,1.0
2020-09-23,28.6815,29.049,28.66,28.94,9485,23.9621815205329,24.2692122444768,23.94421917886,24.1781473494839,11353.0576198536,0.0,1.0
2020-09-24,28.5481,28.655,28.4158,28.57,15561,23.9301834886226,24.0197914350335,23.8192842247295,23.9485409631445,18563.8770513903,0.0951,1.0
2020-09-25,28.5596,28.5596,28.3,28.32,11768,23.9398232583487,23.9398232583487,23.7222159347914,23.7389807517065,14038.924564023,0.0,1.0
2020-09-28,28.7846,28.82,28.7,28.71,23536,24.128427448643,24.1581011745826,24.0575122730923,24.0658946815499,28077.8491280459,0.0,1.0
2020-09-29,28.7309,28.8527,28.648,28.73,17517,24.0834139152261,24.1855116502387,24.0139237491132,24.0826594984649,20897.3352811005,0.0,1.0
2020-09-30,28.655,28.7833,28.52,28.69,38582,24.0197914350335,24.1273377355435,23.9066289208569,24.0491298646348,46027.344283577,0.0,1.0
2020-10-01,28.7864,28.8,28.71,28.77,12097,24.1299362821653,24.1413363576676,24.0658946815499,24.116189132295,14431.4131926399,0.0,1.0
2020-10-02,28.74,28.8,28.55,28.55,17716,24.0910419069224,24.1413363576676,23.9317761462295,23.9317761462295,21134.7372175587,0.0,1.0
2020-10-05,29.0,29.01,28.86,28.86,14524,24.308984526818,24.3173669352756,24.1916308084127,24.1916308084127,17326.7624377864,0.0,1.0
2020-10-06,28.7116,29.06,28.6803,29.06,11722,24.0672358669031,24.3592789775632,24.040998928431,24.3592789775632,13984.0477344899,0.0,1.0
2020-10-07,28.9021,28.92,28.81,28.83,162398,24.2269207480189,24.2419252591579,24.1497187661251,24.1664835830401,193736.681793695,0.0,1.0
2020-10-08,28.88,28.94,28.86,28.89,87580,24.2083956253278,24.2586900760729,24.1916308084127,24.2167780337853,104480.711532727,0.0,1.0
2020-10-09,29.075,29.1191,28.98,28.98,39487,24.3718525902495,24.4088190115472,24.292219709903,24.292219709903,47106.9862559121,0.0,1.0
2020-10-12,29.2604,29.3073,29.16,29.16,33941,24.527262443052,24.5665759387177,24.4431030621384,24.4431030621384,40490.7493735131,0.0,1.0
2020-10-13,29.1507,29.2,29.1,29.12,9933,24.4353074222729,24.4766326959685,24.3928086113933,24.4095734283083,11849.8162554759,0.0,1.0
2020-10-14,29.157,29.3007,29.14,29.3007,5713,24.4405883396012,24.5610435491358,24.4263382452234,24.5610435491358,6815.4636330951,0.0,1.0
2020-10-15,28.88,28.88,28.71,28.78,24253,24.2083956253278,24.2083956253278,24.0658946815499,24.1245715407525,28933.2118840286,0.0,1.0
2020-10-16,28.932,29.072,28.9278,28.95,21418,24.2519841493069,24.3693378677122,24.2484635377547,24.2670724845304,25551.129020415,0.0,1.0
2020-10-19,28.851,29.07,28.82,29.05,38811,24.1840866408009,24.3676613860207,24.1581011745826,24.3508965691057,46300.5354566873,0.0,1.0
2020-10-20,28.9674,29.086,28.926,29.0,11541,24.2816578752465,24.3810732395527,24.2469547042324,24.308984526818,13768.1193400229,0.0,1.0
2020-10-21,28.8797,29.0067,28.8396,28.95,21953,24.208144153074,24.3146007404846,24.1745306951594,24.2670724845304,26189.3704073756,0.0,1.0
2020-10-22,28.7577,28.807,28.64,28.74,11576,24.1058787698923,24.1472040435878,24.0072178223472,24.0910419069224,13809.8734494502,0.0,1.0
2020-10-23,28.9226,28.9226,28.8313,28.88,6294,24.2441046853568,24.2441046853568,24.1675732961396,24.2083956253278,7508.58184958877,0.0,1.0
2020-10-26,28.6075,28.686,28.52,28.61,7621,23.9799749948603,24.0457769012518,23.9066289208569,23.9820705969746,9091.65908416203,0.0,1.0
2020-10-27,28.4862,28.617,28.4601,28.53,5378,23.8782963802705,23.9879382828949,23.8564182941964,23.9150113293144,6415.81715714781,0.0,1.0
2020-10-28,27.7856,27.9598,27.7856,27.92,5712,23.2910248437364,23.4370463990665,23.2910248437364,23.4036844134055,6814.27065854004,0.0,1.0
2020-10-29,27.8465,27.91,27.69,27.7,8611,23.3420737112427,23.395302004948,23.2108890188825,23.21927142734,10272.7038936779,0.0,1.0
2020-10-30,27.545,27.6066,27.45,27.591,20083,23.0893440962484,23.1409797323467,23.0097112159019,23.127903175153,23958.5079894012,0.0,1.0
2020-11-02,27.8776,27.8776,27.7332,27.82,5553,23.3681430015456,23.3681430015456,23.247101023419,23.3198603288303,6624.58770428446,0.0,1.0
2020-11-03,28.504,28.53,28.29,28.29,9219,23.8932170673249,23.9150113293144,23.7138335263339,23.7138335263339,10998.0324231584,0.0,1.0
2020-11-04,28.72,28.9699,28.6898,28.6898,10301,24.0742770900074,24.2837534773609,24.0489622164657,24.0489622164657,12288.8308917404,0.0,1.0
2020-11-05,29.2525,29.35,29.18,29.2998,12642,24.5206403403705,24.6023688228314,24.4598678790535,24.5602891323746,15081.5843251511,0.0,1.0
2020-11-06,29.3326,29.4,29.3206,29.325,8716,24.5877834321153,24.644280865119,24.5777245419662,24.5814128016876,10397.9662219599,0.0,1.0
2020-11-09,29.5732,29.9875,29.5732,29.9875,10602,24.7894641796033,25.1367473619985,24.7894641796033,25.1367473619985,12647.9162328154,0.0,1.0
2020-11-10,29.7898,29.865,29.67,29.7078,9090,24.9710271467933,25.0340628583938,24.8706058934721,24.9022913974416,10844.1387055548,0.0,1.0
2020-11-11,30.09,30.1099,30.02,30.0913,5279,25.2226670486881,25.2393480415186,25.1639901894854,25.2237567617876,6297.71267619623,0.0,1.0
2020-11-12,29.7462,29.96,29.73,29.96,4071,24.9344798459184,25.1136957387403,24.9209003442173,25.1136957387403,4856.59941367587,0.0,1.0
2020-11-13,30.0687,30.0687,29.86,29.86,6563,25.2048125186736,25.2048125186736,25.0298716541651,25.0298716541651,7829.49200490165,0.0,1.0
2020-11-16,30.175,30.2556,30.091,30.22,11827,25.2939175205771,25.3614797327447,25.2235052895339,25.3316383586359,14109.3100627719,0.0,1.0
2020-11-17,30.2349,30.31,30.06,30.19,20602,25.3441281472376,25.4070800347536,25.1975198233155,25.3064911332633,24577.6617834807,0.0,1.0
2020-11-18,30.1405,30.37,30.12,30.3,16585,25.2649982113986,25.4573744854988,25.2478142740607,25.3986976262961,19785.4829957785,0.0,1.0
2020-11-19,30.39,30.39,30.19,30.2,10188,25.4741393024138,25.4741393024138,25.3064911332633,25.3148735417209,12154.0247670178,0.0,1.0
2020-11-20,30.4248,30.4348,30.3359,30.3535,5166,25.503310083846,25.5116924923035,25.4287904726586,25.4435435115439,6162.90655147371,0.0,1.0
2020-11-23,30.2069,30.41,30.145,30.41,19571,25.3206574035566,25.4909041193289,25.2687702952045,25.4909041193289,23347.7050172071,0.0,1.0
2020-11-24,30.365,30.385,30.26,30.26,15634,25.45318328127,25.469948098185,25.365167992466,25.365167992466,18650.9641939102,0.0,1.0
2020-11-25,30.3924,30.4503,30.2829,30.29,10095,25.4761510804436,25.5246852254127,25.3843637078337,25.3903152178386,12043.0781333967,0.0,1.0
2020-11-27,30.455,30.5172,30.455,30.485,3103,25.5286249573877,25.5807635379935,25.5286249573877,25.5537721827603,3701.80004437145,0.0,1.0
2020-11-30,30.0214,30.35,30.01,30.34,9285,25.1651637266695,25.4406096685837,25.1556077810279,25.4322272601262,11076.7687437928,0.0,1.0
2020-12-01,30.3161,30.3331,30.17,30.19,16359,25.4121933039127,25.4264433982905,25.2897263163483,25.3064911332633,19515.8707463334,0.0,1.0
2020-12-02,30.23,30.2736,30.1309,30.1309,13111,25.3400207670934,25.3765680679682,25.2569510992794,25.2569510992794,15641.0893914773,0.0,1.0
2020-12-03,30.2199,30.3199,30.16,30.23,11149,25.3315545345513,25.4153786191266,25.2813439078908,25.3400207670934,13300.4733144368,0.0,1.0
2020-12-04,30.2598,30.3499,30.25,30.28,10717,25.3650003442969,25.4405258444991,25.3567855840085,25.3819328093811,12785.108306648,0.0,1.0
2020-12-07,30.0841,30.25,30.08,30.17,9338,25.2177214276982,25.3567855840085,25.2142846402306,25.2897263163483,11139.9963952113,0.0,1.0
2020-12-08,30.23,30.2799,30.1599,30.1599,3613,25.3400207670934,25.3818489852965,25.2812600838062,25.2812600838062,4310.21706745539,0.0,1.0
2020-12-09,30.3448,30.39,30.12,30.39,16738,25.4362508161858,25.4741393024138,25.2478142740607,25.4741393024138,19968.0081027036,0.0,1.0
2020-12-10,30.4324,30.435,30.29,30.29,9013,25.5096807142737,25.5118601404727,25.3903152178386,25.3903152178386,10752.2796648147,0.0,1.0
2020-12-11,30.3506,30.4198,30.2928,30.386,7683,25.4411126130912,25.4991188796172,25.3926622922067,25.4707863390308,9165.62350657616,0.0,1.0
2020-12-14,30.43,30.68,30.43,30.57,17537,25.5076689362439,25.717229147682,25.5076689362439,25.6250226546492,20921.1947722018,0.0,1.0
2020-12-15,30.5306,30.5353,30.4,30.4136,21825,25.5919959653266,25.5959356973016,25.4825217108713,25.4939217863736,26036.6696643271,0.0,1.0
2020-12-16,30.6606,30.6606,30.555,30.5657,12103,25.7009672752744,25.7009672752744,25.6124490419629,25.6214182190125,14438.5710399702,0.0,1.0
2020-12-17,30.7815,30.84,30.74,30.74,17989,25.8023105935259,25.8513476830024,25.7675235984271,25.7675235984271,21460.4192710918,0.0,1.0
2020-12-18,30.7412,30.8884,30.59,30.8884,9593,25.768529487442,25.8919185399368,25.6417874715643,25.8919185399368,11444.2049067533,0.0,1.0
2020-12-21,30.4463,30.5394,30.1,30.1916,31288,25.5213322620297,25.5993724847692,25.2310494571456,25.3078323186165,37325.7878789216,0.0,1.0
2020-12-22,30.3531,30.4,30.28,30.37,12570,25.4432082152055,25.4825217108713,25.3819328093811,25.4573744854988,14995.6901571863,0.0,1.0
2020-12-23,30.5233,30.5695,30.43,30.43,10902,25.5858768071526,25.6246035342264,25.5076689362439,25.5076689362439,13005.8085993353,0.0,1.0
2020-12-24,30.2674,30.3408,30.23,30.23,2466,25.557376618397,25.6193545697173,25.5257965723565,25.5257965723565,2920.46439329271,0.2219,1.0
2020-12-28,30.533,30.6097,30.45,30.45,9109,25.7816456084605,25.8464100344313,25.7115615490656,25.7115615490656,10787.7170148026,0.0,1.0
2020-12-29,30.7289,30.9,30.7064,30.84,6506,25.9470608763574,26.0915353650617,25.9280621855576,26.0408721895955,7705.00459966032,0.0,1.0
2020-12-30,30.8503,30.97,30.82,30.92,14103,26.0495693680506,26.1506424031055,26.0239844644402,26.1084230902171,16702.0719134659,0.0,1.0
2020-12-31,30.53,30.81,30.49,30.81,31715,25.7791124496872,26.0155406018625,25.7453369993764,26.0155406018625,37559.824912116,0.0,1.0
2021-01-04,30.775,31.11,30.755,31.04,9402,25.9859870828406,26.2688564791932,25.9690993576852,26.2097494411493,11134.7146089773,0.0,1.0
2021-01-05,30.935,31.0199,30.8,30.875,25773,26.1210888840836,26.1927772773682,26.0070967392848,26.0704257086175,30522.7610739387,0.0,1.0
2021-01-06,31.1084,31.29,31.0,31.03,29653,26.2675054611807,26.4208460055916,26.1759739908386,26.2013055785716,35117.8145394601,0.0,1.0
2021-01-07,31.0685,31.0915,30.93,31.04,8097,26.2338144494958,26.2532353334244,26.1168669527947,26.2097494411493,9589.21337895012,0.0,1.0
2021-01-08,31.2741,31.2741,31.0672,31.23,7827,26.4074202640931,26.4074202640931,26.2327167473607,26.3701828301254,9269.45450377208,0.0,1.0
2021-01-11,30.9678,31.0236,30.91,30.9681,14759,26.1487847533384,26.1959015065219,26.0999792276394,26.1490380692157,17478.9675509355,0.0,1.0
2021-01-12,31.0502,31.0691,30.91,30.93,8771,26.2183621809786,26.2343210812504,26.0999792276394,26.1168669527947,10387.4262747649,0.0,1.0
2021-01-13,31.1068,31.21,31.085,31.12,5692,26.2661544431683,26.3532951049701,26.2477468227489,26.2773003417709,6740.99080560506,0.0,1.0
2021-01-14,31.2151,31.2667,31.15,31.1659,14596,26.3576014748847,26.4011718057856,26.3026319295039,26.3160576710025,17285.9279336984,0.0,1.0
2021-01-15,30.9117,30.9811,30.7889,30.9,22244,26.1014146842776,26.1600150905667,25.9977240518235,26.0915353650617,26343.3941461488,0.0,1.0
2021-01-19,30.93,31.01,30.87,30.96,9554,26.1168669527947,26.1844178534163,26.0662037773286,26.1421985405278,11314.7270127812,0.0,1.0
2021-01-20,31.0884,31.1261,30.931,30.95,6898,26.2506177360254,26.2824510979432,26.1177113390525,26.1337546779501,8169.24711473359,0.0,1.0
2021-01-21,31.1295,31.1295,30.89,31.08,10846,26.2853220112197,26.2853220112197,26.083091502484,26.2435248914601,12844.8324451146,0.0,1.0
2021-01-22,31.0929,31.119,30.88,30.88,10070,26.2544174741853,26.2764559555131,26.0746476399063,26.0746476399063,11925.8217520104,0.0,1.0
2021-01-25,31.1232,31.13,30.9,30.9,21003,26.2800023777957,26.2857442043485,26.0915353650617,26.0915353650617,24873.6876124601,0.0,1.0
2021-01-26,31.2658,31.2938,31.13,31.19,11920,26.4004118581536,26.4240546733711,26.2857442043485,26.3364073798147,14116.762193045,0.0,1.0
2021-01-27,30.8559,31.124,30.8,31.04,9149,26.0542979310941,26.2806778868019,26.0070967392848,26.2097494411493,10835.0887000142,0.0,1.0
2021-01-28,31.0788,31.2499,30.9,30.9,8757,26.2425116279508,26.386986116655,26.0915353650617,26.0915353650617,10370.8461849409,0.0,1.0
2021-01-29,30.4265,30.6965,30.27,30.64,132638,25.6917184720081,25.9197027616057,25.5595720226672,25.8719949380417,157082.139577274,0.0,1.0
2021-02-01,30.49,30.55,30.4,30.55,39148,25.7453369993764,25.7960001748425,25.6693422361772,25.7960001748425,46362.6683165542,0.0,1.0
2021-02-02,30.6,30.6736,30.4594,30.5,6733,25.838219487731,25.9003663163028,25.7194987798887,25.7537808619541,7973.83891323592,0.0,1.0
2021-02-03,30.5849,30.5937,30.5025,30.5165,11223,25.8254692552387,25.832899854307,25.7558918275985,25.7677132352073,13291.3105782336,0.0,1.0
2021-02-04,30.4358,30.4824,30.35,30.3558,8667,25.6995712642053,25.7389196638173,25.6271229232887,25.6320203635838,10264.2598932149,0.0,1.0
2021-02-05,30.5049,30.5291,30.44,30.5036,3955,25.7579183546172,25.7783525020552,25.7031176864879,25.7568206524821,4683.87537529304,0.0,1.0
2021-02-08,30.6288,30.7719,30.575,30.66,10002,25.8625378119547,25.9833694854415,25.8171098312868,25.8888826631971,11845.2898871507,0.0,1.0
2021-02-09,30.8033,30.8399,30.65,30.65,9864,26.0098832139354,26.0407877509698,25.8804388006194,25.8804388006194,11681.8575731708,0.0,1.0
2021-02-10,30.6696,30.8661,30.6696,30.82,8038,25.8969887712717,26.0629106709233,25.8969887712717,26.0239844644402,9519.34014326308,0.0,1.0
2021-02-11,30.807,30.88,30.7107,30.88,6266,26.0130074430892,26.0746476399063,25.931693046466,26.0746476399063,7420.77448839094,0.0,1.0
2021-02-12,30.9142,30.94,30.73,30.73,9425,26.103525649922,26.1253108153724,25.947989701241,25.947989701241,11161.9533279739,0.0,1.0
2021-02-16,30.9012,31.05,30.891,31.044,4230,26.092548628571,26.218193303727,26.0839358887418,26.2131269861804,5009.55571112252,0.0,1.0
2021-02-17,30.77,30.82,30.66,30.69,12603,25.9817651515517,26.0239844644402,25.8888826631971,25.9142142509302,14925.6337180324,0.0,1.0
2021-02-18,30.64,30.66,30.493,30.493,7303,25.8719949380417,25.8888826631971,25.7478701581497,25.7478701581497,8648.88542750067,0.0,1.0
2021-02-19,30.5704,30.7573,30.56,30.67,6242,25.813225654501,25.971041446078,25.8044440374202,25.8973265257748,7392.35147726402,0.0,1.0
2021-02-22,30.6571,30.76,30.54,30.54,79658,25.8864339430496,25.973321288974,25.7875563122648,25.7875563122648,94338.3425145621,0.0,1.0
2021-02-23,30.7845,30.8022,30.52,30.56,13066,25.9940087522894,26.0089543890519,25.7706685871095,25.8044440374202,15473.9609743562,0.0,1.0
2021-02-24,30.8798,30.93,30.57,30.57,5333,26.0744787626547,26.1168669527947,25.8128878999979,25.8128878999979,6315.82993083131,0.0,1.0
2021-02-25,30.3035,30.84,30.29,30.77,58070,25.5878589623025,26.0408721895955,25.5764597478226,25.9817651515517,68771.8440058829,0.0,1.0
2021-02-26,30.1701,30.2419,30.12,30.2419,26615,25.4752178355161,25.5358447688239,25.4329140840019,25.5358447688239,31519.9350476421,0.0,1.0
2021-03-01,30.345,30.4015,30.3056,30.3056,11472,25.6229009919999,25.6706088155638,25.5896321734438,25.5896321734438,13586.1993186755,0.0,1.0
2021-03-02,30.3075,30.3749,30.25,30.3,4509,25.5912365073336,25.6481481411072,25.5426842975118,25.5849036104003,5339.97321547315,0.0,1.0
2021-03-03,30.0822,30.2651,30.0822,30.1073,10249,25.4009962834582,25.5554345300041,25.4009962834582,25.4221903785282,12137.8100433321,0.0,1.0
2021-03-04,29.99,30.3999,29.8809,30.28,10377,25.3231438704919,25.6692577975514,25.2310213297693,25.5680158852449,12289.3994360091,0.0,1.0
2021-03-05,30.3112,30.3112,29.9255,30.22,10475,25.5943607364873,25.5943607364873,25.2686809568658,25.5173527097788,12405.4600647774,0.0,1.0
2021-03-08,30.2087,30.446,30.19,30.23,14949,25.507811145066,25.7081840040346,25.4920211220457,25.5257965723565,17703.9830556904,0.0,1.0
2021-03-09,30.61,30.7,30.5644,30.6,18838,25.8466633503087,25.9226581135079,25.8081593369544,25.838219487731,22309.6951503844,0.0,1.0
2021-03-10,30.8249,30.86,30.7008,30.759,8022,26.0281219571032,26.0577599147509,25.9233336225141,25.9724769027163,9500.39146917847,0.0,1.0
2021-03-11,30.845,30.9193,30.795,30.795,8469,26.0450941208844,26.1078320198366,26.0028748079959,26.0028748079959,10029.7700514176,0.0,1.0
2021-03-12,30.8793,30.8793,30.73,30.77,5041,26.0740565695259,26.0740565695259,25.947989701241,25.9817651515517,5970.0166287869,0.0,1.0
2021-03-15,31.0062,31.0062,30.88,30.9004,13910,26.1812091856367,26.1812091856367,26.0746476399063,26.0918731195648,16473.5035323202,0.0,1.0
2021-03-16,31.0502,31.09,31.01,31.01,6280,26.2183621809786,26.2519687540378,26.1844178534163,26.1844178534163,7437.35457821499,0.0,1.0
2021-03-17,31.2345,31.32,30.97,31.0,6748,26.3739825682854,26.4461775933247,26.1506424031055,26.1759739908386,7991.60329519026,0.0,1.0
2021-03-18,30.9499,31.2,30.9499,31.02,14784,26.1336702393244,26.3448512423924,26.1336702393244,26.192861715994,17508.5748541927,0.0,1.0
2021-03-19,31.1903,31.23,31.09,31.09,7012,26.336660695692,26.3701828301254,26.2519687540378,26.2519687540378,8304.25641758656,0.0,1.0
2021-03-22,31.3971,31.5093,31.32,31.32,5534,26.5112797737986,26.6060199119203,26.4461775933247,26.4461775933247,6553.8726490194,0.0,1.0
2021-03-23,31.1129,31.3346,31.11,31.31,8068,26.2713051993407,26.4585056326881,26.2688564791932,26.437733730747,9554.86890717175,0.0,1.0
2021-03-24,30.8928,31.15,30.89,31.03,13494,26.0854557840057,26.3026319295039,26.083091502484,26.2013055785716,15980.83800612,0.0,1.0
2021-03-25,31.227,31.227,30.9946,31.04,5799,26.3995674718958,26.3995674718958,26.2030945644609,26.2414761048979,6859.40681387217,0.0378,1.0
2021-03-26,31.4607,31.4607,31.21,31.21,7976,26.5971394102242,26.5971394102242,26.3851955294415,26.3851955294415,9434.49366225978,0.0,1.0
2021-03-29,31.5003,31.5656,31.391,31.45,6340,26.6306175820591,26.6858227492514,26.5382144461614,26.5880935405618,7499.33423003096,0.0,1.0
2021-03-30,31.2404,31.35,31.19,31.26,53118,26.4108959441834,26.503552702595,26.3682873618481,26.4274659484249,62831.1728124264,0.0,1.0
2021-03-31,31.1223,31.23,31.11,31.19,4728,26.3110532145446,26.4021036970348,26.3006546914746,26.3682873618481,5592.5634447297,0.0,1.0
2021-04-01,31.2796,31.28,31.07,31.09,7059,26.4440359526664,26.4443741160182,26.2668383562879,26.2837465238813,8349.81077756915,0.0,1.0
2021-04-05,31.47,31.6049,31.34,31.34,10786,26.6050017081552,26.7190472985724,26.4950986187983,26.4950986187983,12758.3310733618,0.0,1.0
2021-04-06,31.2218,31.4,31.19,31.22,13354,26.3951713483215,26.5458231215784,26.3682873618481,26.3936496132381,15795.916294611,0.0,1.0
2021-04-07,31.36,31.38,31.2401,31.28,7744,26.5120067863917,26.528914953985,26.4106423216695,26.4443741160182,9160.07007529332,0.0,1.0
2021-04-08,31.37,31.51,31.37,31.38,15789,26.5204608701883,26.6388180433419,26.5204608701883,26.528914953985,18676.1810974699,0.0,1.0
2021-04-09,31.4941,31.5199,31.4,31.4062,6324,26.6253760501052,26.6471875863006,26.5458231215784,26.5510646535323,7480.40846541257,0.0,1.0
2021-04-12,31.362,31.43,31.26,31.415,13394,26.513697603151,26.5711853729684,26.4274659484249,26.5585042472734,15843.2307061569,0.0,1.0
2021-04-13,31.4678,31.4678,31.35,31.3855,3672,26.6031418097199,26.6031418097199,26.503552702595,26.5335647000732,4343.46297991698,0.0,1.0
2021-04-14,31.405,31.57,31.34,31.44,11905,26.5500501634767,26.689542546122,26.4950986187983,26.5796394567651,14081.9517363594,0.0,1.0
2021-04-15,31.5633,31.627,31.5,31.5,4930,26.6838783099782,26.737730823763,26.6303639595452,26.6303639595452,5831.50122303669,0.0,1.0
2021-04-16,31.7315,31.74,31.6638,31.68,6172,26.8260759994384,26.8332619706655,26.7688418521348,26.7825374678855,7300.61370153801,0.0,1.0
2021-04-19,31.7859,31.818,31.73,31.818,7344,26.8720662152923,26.8992038242797,26.8248078868689,26.8992038242797,8686.92595983397,0.0,1.0
2021-04-20,31.54,31.6,31.3907,31.6,7201,26.6641802947319,26.714904797512,26.5379608236475,26.714904797512,8517.77693855725,0.0,1.0
2021-04-21,31.73,31.7693,31.63,31.65,18191,26.8248078868689,26.8580324361898,26.7402670489021,26.7571752164954,21517.4115108033,0.0,1.0
2021-04-22,31.5748,31.7758,31.55,31.7545,2448,26.6936005063444,26.8635275906577,26.6726343785286,26.8455203921707,2895.64198661132,0.0,1.0
2021-04-23,31.8658,31.89,31.65,31.67,4367,26.9396143448278,26.9600732276158,26.7571752164954,26.7740833840888,5165.55088052763,0.0,1.0
2021-04-26,31.7491,31.8,31.68,31.78,9818,26.8409551869205,26.8839864734456,26.7825374678855,26.8670783058523,11613.3223139502,0.0,1.0
2021-04-27,31.6475,31.68,31.59,31.65,5123,26.7550616955462,26.7825374678855,26.7064507137153,26.7571752164954,6059.79325874584,0.0,1.0
2021-04-28,31.6045,31.68,31.51,31.51,336608,26.7187091352205,26.7825374678855,26.6388180433419,26.6388180433419,398160.236041366,0.0,1.0
2021-04-29,31.6502,31.71,31.4403,31.63,73258,26.7573442981714,26.8078997192755,26.579893079279,26.7402670489021,86653.9790258055,0.0,1.0
2021-04-30,31.2993,31.5,31.27,31.5,24541,26.4606904977458,26.6303639595452,26.4359200322215,26.6303639595452,29028.5743437208,0.0,1.0
2021-05-03,31.635,31.6952,31.51,31.51,6740,26.7444940908004,26.7953876752564,26.6388180433419,26.6388180433419,7972.47834549032,0.0,1.0
2021-05-04,31.3533,31.47,31.245,31.47,5432,26.5063425502479,26.6050017081552,26.4147848227298,26.6050017081552,6425.29708793819,0.0,1.0
2021-05-05,31.62,31.69,31.57,31.57,9500,26.7318129651054,26.7909915516821,26.689542546122,26.689542546122,11237.1727421599,0.0,1.0
2021-05-06,31.9426,31.9426,31.72,31.72,5239,27.0045417083863,27.0045417083863,26.8163538030722,26.8163538030722,6197.00505222905,0.0,1.0
2021-05-07,32.2737,32.29,32.2,32.235,8375,27.2844564228944,27.298236579483,27.2221498253129,27.2517391186013,9906.45491743048,0.0,1.0
2021-05-10,32.1504,32.37,32.15,32.3,9895,27.1802175696813,27.3658692498564,27.1798794063295,27.3066906632797,11704.4025561761,0.0,1.0
2021-05-11,31.9301,31.9946,31.79,31.79,6143,26.9939741036405,27.048502944129,26.8755323896489,26.8755323896489,7266.3107531672,0.0,1.0
2021-05-12,31.3918,31.71,31.3468,31.65,6493,26.5388907728651,26.8078997192755,26.50084739578,26.7571752164954,7680.31185419417,0.0,1.0
2021-05-13,31.7248,31.75,31.53,31.53,20035,26.8204117632946,26.8417160544622,26.6557262109352,26.6557262109352,23698.605883071,0.0,1.0
2021-05-14,32.0986,32.0986,31.88,31.88,4698,27.1364254156145,27.1364254156145,26.9516191438191,26.9516191438191,5557.07763607026,0.0,1.0
2021-05-17,31.95,31.9639,31.85,31.85,6626,27.0107977303958,27.0225489068732,26.926256892429,26.926256892429,7837.63227258442,0.0,1.0
2021-05-18,32.0343,32.1861,32.0343,32.15,6270,27.0820656568019,27.2103986488355,27.0820656568019,27.1798794063295,7416.53400982556,0.0,1.0
2021-05-19,31.8866,31.9735,31.74,31.83,5405,26.9571988391249,27.030664827318,26.8332619706655,26.9093487248357,6393.35986014468,0.0,1.0
2021-05-20,32.2025,32.2544,32.06,32.06,3852,27.224263346262,27.2681400411668,27.1037926521593,27.1037926521593,4556.3778318737,0.0,1.0
2021-05-21,32.1876,32.225,32.12,32.121,7118,27.211666761405,27.2432850348046,27.1545171549394,27.1553625633191,8419.59953459942,0.0,1.0
2021-05-24,32.319,32.3841,32.27,32.34,4059,27.3227534224934,27.3777895080098,27.2813284118896,27.3405069984664,4801.22991162392,0.0,1.0
2021-05-25,32.2845,32.36,32.25,32.34,6830,27.2935868333948,27.3574151660598,27.2644202442963,27.3405069984664,8078.93577146869,0.0,1.0
2021-05-26,32.2986,32.365,32.2737,32.365,2568,27.3055070915481,27.3616422079581,27.2844564228944,27.3616422079581,3037.58522124914,0.0,1.0
2021-05-27,32.3528,32.375,32.3,32.34,6994,27.3513282257262,27.3700962917548,27.3066906632797,27.3405069984664,8272.92485880701,0.0,1.0
2021-05-28,32.3487,32.4492,32.3487,32.35,13827,27.3478620513695,27.4328255935262,27.3478620513695,27.3489610822631,16355.4092111417,0.0,1.0
2021-06-01,32.238,32.3548,32.238,32.28,10154,27.2542753437403,27.3530190424855,27.2542753437403,27.2897824956863,12010.763370936,0.0,1.0
2021-06-02,32.27,32.335,32.23,32.23,13068,27.2813284118896,27.3362799565681,27.2475120767029,27.2475120767029,15457.6182520575,0.0,1.0
2021-06-03,32.14,32.2,32.11,32.14,67321,27.1714253225328,27.2221498253129,27.1460630711427,27.1714253225328,79631.3374920999,0.0,1.0
2021-06-04,32.491,32.5,32.41,32.46,7825,27.4681636637963,27.4757723392133,27.3996855850432,27.4419560040266,9255.88175867385,0.0,1.0
2021-06-07,32.6,32.6221,32.51,32.55,5753,27.5603131771801,27.5789967023708,27.48422642301,27.5180427581967,6804.99524059434,0.0,1.0
2021-06-08,32.652,32.69,32.62,32.6723,7989,27.6042744129229,27.6363999313502,27.5772213447735,27.6214362030301,9449.87084601218,0.0,1.0
2021-06-09,32.57,32.7018,32.57,32.6304,6086,27.5349509257901,27.6463757502303,27.5349509257901,27.586013591922,7198.88771671425,0.0,1.0
2021-06-10,32.696,32.725,32.64,32.6997,5793,27.6414723816282,27.6659892246386,27.5941295123668,27.644600392633,6852.30965214028,0.0,1.0
2021-06-11,32.68,32.68,32.59,32.68,4103,27.6279458475536,27.6279458475536,27.5518590933834,27.6279458475536,4853.27576432444,0.0,1.0
2021-06-14,32.718,32.7437,32.64,32.64,5362,27.660071365981,27.6817983613384,27.5941295123668,27.5941295123668,6342.49686773279,0.0,1.0
2021-06-15,32.77,32.81,32.76,32.78,3375,27.7040326017237,27.7378489369104,27.695578517927,27.7124866855204,3992.1534741884,0.0,1.0
2021-06-16,32.6071,32.9166,32.55,32.89,4698,27.5663155766758,27.827969470183,27.5180427581967,27.8054816072839,5557.07763607025,0.0,1.0
2021-06-17,32.38,32.4557,32.32,32.36,5333,27.3743233336531,27.438320747994,27.323598830873,27.3574151660598,6308.19391936201,0.0,1.0
2021-06-18,31.9,32.04,31.9,32.04,6988,26.9685273114124,27.086884484566,26.9685273114124,27.086884484566,8265.82769707514,0.0,1.0
2021-06-21,32.32,32.33,32.105,32.12,5660,27.323598830873,27.3320529146697,27.1418360292444,27.1545171549394,6694.98923375004,0.0,1.0
2021-06-22,32.3584,32.37,32.25,32.25,9638,27.3560625126523,27.3658692498564,27.2644202442963,27.2644202442963,11400.4074619934,0.0,1.0
2021-06-23,32.0885,32.3,32.0885,32.2886,3655,27.1278867909799,27.3066906632797,27.1278867909799,27.2970530077515,4323.35435500996,0.0,1.0
2021-06-24,31.7613,31.8,31.7,31.74,5380,27.3385625591932,27.3718736129297,27.2857985386752,27.320228568377,6250.35766346608,0.5764,1.0
2021-06-25,31.79,31.8253,31.74,31.771,8944,27.3632661055042,27.393650606716,27.320228568377,27.3469118413959,10390.929171383,0.0,1.0
2021-06-28,31.7832,31.83,31.74,31.82,5276,27.3574130004549,27.397696135206,27.320228568377,27.3890886277806,6129.53290565931,0.0,1.0
2021-06-29,31.6578,31.7099,31.59,31.699,7743,27.2494748573398,27.2943199710264,27.1911159569952,27.2849377879326,8995.63557401819,0.0,1.0
2021-06-30,31.5055,31.5742,31.46,31.5,3166,27.1183825192502,27.177516095263,27.0792183604644,27.1136483901662,3678.18445400253,0.0,1.0
2021-07-01,31.5215,31.56,31.44,31.5599,12026,27.1321545311309,27.1652934347189,27.0620033456135,27.1652073596446,13971.5243979262,0.0,1.0
2021-07-02,31.6304,31.6662,31.48,31.48,6669,27.225890286994,27.2567051635771,27.0964333753153,27.0964333753153,7747.88759435973,0.0,1.0
2021-07-06,31.6026,31.6374,31.5001,31.54,4546,27.2019614163513,27.2319155421918,27.1137344652404,27.148078419868,5281.4360479771,0.0,1.0
2021-07-07,31.73,31.78,31.61,31.68,54982,27.3116210609515,27.3546585980788,27.2083309718461,27.2685835238243,63876.7964781956,0.0,1.0
2021-07-08,31.4737,31.54,31.4,31.42,4642,27.0910106456372,27.148078419868,27.0275733159117,27.0447883307626,5392.96659364491,0.0,1.0
2021-07-09,31.8951,31.8951,31.751,31.751,6594,27.4537310085457,27.4537310085457,27.329696826545,27.329696826545,7660.75435555675,0.0,1.0
2021-07-12,32.0123,32.0591,31.88,31.88,4313,27.554610995572,27.5948941303231,27.4407336723333,27.4407336723333,5010.74211942922,0.0,1.0
2021-07-13,31.9044,32.0699,31.881,31.99,10954,27.4617359904514,27.6041902383425,27.4415944230758,27.5354162540132,12726.0999713025,0.0,1.0
2021-07-14,32.08,32.1299,32.001,32.001,4885,27.6128838208422,27.6558352828952,27.5448845121812,27.5448845121812,5675.27828736652,0.0,1.0
2021-07-15,31.872,31.9109,31.79,31.9016,7668,27.4338476663929,27.4673308702779,27.3632661055042,27.4593258883722,8908.50233521523,0.0,1.0
2021-07-16,31.7536,31.8961,31.7536,31.881,3703,27.3319347784756,27.4545917592882,27.3319347784756,27.4415944230758,4302.05844383176,0.0,1.0
2021-07-19,31.3576,31.49,31.29,31.44,8366,26.9910774844278,27.1050408827407,26.9328907342317,27.0620033456135,9719.42234434149,0.0,1.0
2021-07-20,31.7097,31.7097,31.44,31.44,7576,27.2941478208778,27.2941478208778,27.0620033456135,27.0620033456135,8801.61889561694,0.0,1.0
2021-07-21,31.9116,31.9168,31.78,31.8475,7665,27.4679333957977,27.4724092996589,27.3546585980788,27.4127592732005,8905.0170056631,0.0,1.0
2021-07-22,31.953,32.0237,31.94,31.985,5947,27.503568476539,27.564423554037,27.492378716886,27.5311125003005,6909.08494881652,0.0,1.0
2021-07-23,32.1252,32.1301,32.05,32.05,3968,27.6517897544053,27.6560074330437,27.5870612985659,27.5870612985659,4609.92922093558,0.0,1.0
2021-07-26,32.0884,32.1099,32.02,32.02,3859,27.6201141270796,27.6386202680443,27.5612387762896,27.5612387762896,4483.29558054194,0.0,1.0
2021-07-27,32.1322,32.16,32.04,32.044,7061,27.6578150096031,27.6817438802458,27.5784537911404,27.5818967941106,8203.30398916989,0.0,1.0
2021-07-28,32.2084,32.2109,32.08,32.1,5655,27.723404216185,27.7255560930414,27.6128838208422,27.6300988356931,6569.84620574363,0.0,1.0
2021-07-29,32.2972,32.3537,32.25,32.2994,3824,27.799838882123,27.8484712990768,27.7592114470749,27.8017325337566,4442.63340243389,0.0,1.0
2021-07-30,32.2203,32.26,32.21,32.2578,1814,27.7336471500213,27.7678189545003,27.7247814173731,27.7659253028667,2107.4626025144,0.0,1.0
2021-08-02,32.2347,32.4295,32.2347,32.37,6409,27.7460419607139,27.9137162053617,27.7460419607139,27.8625015361803,7445.82569984279,0.0,1.0
2021-08-03,32.5,32.52,32.35,32.36,4038,27.9743991327111,27.991614147562,27.8452865213294,27.8538940287548,4691.25357715169,0.0,1.0
2021-08-04,32.3984,32.54,32.3701,32.54,3917,27.8869468572686,28.0088291624129,27.8625876112545,28.0088291624129,4550.67861854956,0.0,1.0
2021-08-05,32.4876,32.5235,32.47,32.51,2634,27.9637258235036,27.9946267751609,27.9485766104348,27.9830066401366,3060.11934676016,0.0,1.0
2021-08-06,32.254,32.32,32.25,32.32,5049,27.7626544500451,27.819463999053,27.7592114470749,27.819463999053,5865.80963621566,0.0,1.0
2021-08-09,32.25,32.3737,32.25,32.31,6377,27.7592114470749,27.8656863139277,27.7592114470749,27.8108564916276,7408.64885128684,0.0,1.0
2021-08-10,32.3104,32.3514,32.241,32.241,5510,27.8112007919246,27.8464915723689,27.751464690392,27.751464690392,6401.38861072456,0.0,1.0
2021-08-11,32.48,32.5699,32.4401,32.45,6636,27.9571841178602,28.034565609615,27.9228401632327,27.9313615955839,7709.54896928643,0.0,1.0
2021-08-12,32.5394,32.5918,32.4838,32.4838,6848,28.0083127119674,28.0534160508768,27.9604549706819,27.9604549706819,7955.84559096947,0.0,1.0
2021-08-13,32.7595,32.7667,32.64,32.64,5649,28.1977639504015,28.2039613557479,28.0949042366674,28.0949042366674,6562.8755466394,0.0,1.0
2021-08-16,32.795,32.795,32.63,32.63,2477,28.2283206017619,28.2283206017619,28.086296729242,28.086296729242,2877.72043353262,0.0,1.0
2021-08-17,32.5378,32.5699,32.39,32.46,6858,28.0069355107793,28.034565609615,27.8797165510312,27.9399691030093,7967.46335614321,0.0,1.0
2021-08-18,32.5297,32.708,32.51,32.65,9364,27.9999634297647,28.1534352871605,27.9830066401366,28.1035117440929,10878.8753086796,0.0,1.0
2021-08-19,32.4459,32.5492,32.33,32.45,3959,27.9278325175394,28.0167480692443,27.8280715064785,27.9313615955839,4599.47323227923,0.0,1.0
2021-08-20,32.6601,32.6826,32.42,32.42,6905,28.1122053265926,28.1315722182998,27.9055390733075,27.9055390733075,8022.06685245972,0.0,1.0
2021-08-23,32.7483,32.801,32.637,32.637,4164,28.188123542085,28.2334851062172,28.0923219844398,28.0923219844398,4837.63741834067,0.0,1.0
2021-08-24,32.6169,32.6694,32.57,32.57,2858,28.0750208945146,28.1202103084982,28.0346516846893,28.0346516846893,3320.35728665169,0.0,1.0
2021-08-25,32.4264,32.458,32.38,32.38,5172,27.9110478780598,27.9382476015242,27.8711090436057,27.8711090436057,6008.70814785253,0.0,1.0
2021-08-26,32.255,32.37,32.255,32.33,4546,27.7635152007876,27.8625015361803,27.7635152007876,27.8280715064785,5281.43604797711,0.0,1.0
2021-08-27,32.4901,32.495,32.34,32.34,2298,27.9658777003599,27.9700953789984,27.8366790139039,27.8366790139039,2669.76243692288,0.0,1.0
2021-08-30,32.41,32.52,32.361,32.39,4165,27.8969315658821,27.991614147562,27.8547547794974,27.8797165510312,4838.79919485803,0.0,1.0
2021-08-31,32.3613,32.4229,32.321,32.4229,4774,27.8550130047201,27.9080352504609,27.8203247497956,27.9080352504609,5546.32109393813,0.0,1.0
2021-09-01,32.6151,32.7,32.59,32.61,6410,28.0734715431781,28.1465492812201,28.0518666995402,28.0690817143911,7446.98747636014,0.0,1.0
2021-09-02,32.689,32.749,32.65,32.67,4765,28.1370810230521,28.1887260676048,28.1035117440929,28.1207267589438,5535.86510528177,0.0,1.0
2021-09-03,32.7461,32.78,32.7001,32.715,2252,28.1862298904514,28.2154093406237,28.1466353562944,28.1594605423583,2616.32071712373,0.0,1.0
2021-09-07,32.57,32.71,32.57,32.69,3416,28.0346516846893,28.1551567886456,28.0346516846893,28.1379417737947,3968.62858334575,0.0,1.0
2021-09-08,32.4979,32.5499,32.4979,32.519,4766,27.9725915561518,28.0173505947641,27.9725915561518,27.9907533968195,5537.02688179913,0.0,1.0
2021-09-09,32.5572,32.68,32.535,32.6746,3894,28.0236340751847,28.1293342663692,28.0045254087002,28.1246862123595,4523.95775864999,0.0,1.0
2021-09-10,32.3728,32.59,32.3728,32.5879,4097,27.8649116382594,28.0518666995402,27.8649116382594,28.0500591229808,4759.79839167668,0.0,1.0
2021-09-13,32.5659,32.6,32.491,32.5701,4781,28.0311226066448,28.0604742069656,27.9666523760282,28.0347377597635,5554.45352955974,0.0,1.0
2021-09-14,32.35,32.57,32.35,32.57,3499,27.8452865213294,28.0346516846893,27.8452865213294,28.0346516846893,4065.0560342877,0.0,1.0
2021-09-15,32.4782,32.479,32.32,32.3401,4278,27.9556347665236,27.9563233671177,27.819463999053,27.8367650889782,4970.07994132118,0.0,1.0
2021-09-16,32.473,32.479,32.3336,32.355,2057,27.9511588626624,27.9563233671177,27.8311702091516,27.8495902750421,2389.77429623601,0.0,1.0
2021-09-17,32.14,32.25,32.05,32.25,5938,27.6645288653949,27.7592114470749,27.5870612985659,27.7592114470749,6898.62896016016,0.0,1.0
2021-09-20,31.6919,31.72,31.49,31.56,11019,27.2788264576605,27.3030135535261,27.1050408827407,27.1652934347189,12801.6154449318,0.0,1.0
2021-09-21,31.97,32.1399,31.97,32.025,6966,27.5182012391623,27.6644427903207,27.5182012391623,27.5655425300023,8092.93522001947,0.0,1.0
2021-09-22,32.0093,32.1799,32.0093,32.05,5836,27.5520287433443,27.6988728200225,27.5520287433443,27.5870612985659,6780.12775538812,0.0,1.0
2021-09-23,31.9877,31.99,31.9491,31.99,1960,27.7699708313567,27.7719675655049,27.7364604234784,27.7719675655049,2257.68663498942,0.2748,1.0
2021-09-24,31.57,31.65,31.57,31.61,4098,27.4073465471394,27.4767981696852,27.4073465471394,27.4420723584123,4720.40807662583,0.0,1.0
2021-09-27,31.5528,31.63,31.49,31.49,2879,27.3924144482921,27.4594352640488,27.3378949245936,27.3378949245936,3316.26521537476,0.0,1.0
2021-09-28,31.0014,31.1,30.951,31.1,6838,26.9137191398951,26.9993182646828,26.8699646176912,26.9993182646828,7876.56184186613,0.0,1.0
2021-09-29,30.9,31.1199,30.9,31.06,6389,26.8256892083183,27.0165943557911,26.8256892083183,26.9645924534099,7359.36730150376,0.0,1.0
2021-09-30,30.8452,31.01,30.82,31.01,3479,26.7781148468744,26.9211851893188,26.7562375857725,26.9211851893188,4007.39377710621,0.0,1.0
2021-10-01,31.0122,31.07,30.86,30.86,6048,26.9230951089388,26.9732739062281,26.7909633970454,26.7909633970454,6966.57590225305,0.0,1.0
2021-10-04,30.87,31.1087,30.84,31.1087,5709,26.7996448498636,27.0068711286346,26.7736004914089,27.0068711286346,6576.08826487478,0.0,1.0
2021-10-05,30.98,31.1125,30.98,31.0749,6594,26.8951408308641,27.0101700807056,26.8951408308641,26.977527818109,7595.50289342868,0.0,1.0
2021-10-06,31.0191,31.03,30.78,30.78,6966,26.9290853113833,26.9385480949552,26.7215117744996,26.7215117744996,8024.0026017022,0.0,1.0
2021-10-07,31.119,31.2051,31.119,31.159,3418,27.0158130250374,27.0905603338023,27.0158130250374,27.0505388363103,3937.12903999685,0.0,1.0
2021-10-08,31.0613,31.09,31.025,31.0609,2954,26.9657210422762,26.9906368118646,26.9342073685461,26.9653737841635,3402.6562855912,0.0,1.0
2021-10-11,30.8,31.06,30.8,31.01,3308,26.738874680136,26.9645924534099,26.738874680136,26.9211851893188,3810.42213701275,0.0,1.0
2021-10-12,30.8954,30.98,30.87,30.93,3448,26.8216957400219,26.8951408308641,26.7996448498636,26.8517335667729,3971.68546808342,0.0,1.0
2021-10-13,31.1937,31.2,31.0415,31.0415,55488,27.0806634775896,27.086132792865,26.9485317656962,26.9485317656962,63915.5693889248,0.0,1.0
2021-10-14,31.3744,31.3744,31.31,31.31,2551,27.2375373300149,27.2375373300149,27.1816287738655,27.1816287738655,2938.4482682949,0.0,1.0
2021-10-15,31.488,31.5294,31.41,31.42,6357,27.3361586340299,27.3720998486974,27.2684433020478,27.277124754866,7322.50711154477,0.0,1.0
2021-10-18,31.3,31.3899,31.26,31.276,5052,27.1729473210473,27.2509935818832,27.1382215097744,27.1521118342836,5819.30248977885,0.0,1.0
2021-10-19,31.4779,31.53,31.4,31.4,5100,27.3273903666835,27.3726207358665,27.2597618492296,27.2597618492296,5874.59277471737,0.0,1.0
2021-10-20,31.6231,31.642,31.55,31.55,2159,27.4534450616042,27.4698530074306,27.389983641503,27.389983641503,2486.91094129702,0.0,1.0
2021-10-21,31.5381,31.5987,31.48,31.5987,6769,27.3796527126493,27.4322623167277,27.3292134717754,27.4322623167277,7797.08205726701,0.0,1.0
2021-10-22,31.7133,31.7251,31.659,31.7251,2052,27.5317517660246,27.5419958803501,27.4846114772216,27.5419958803501,2363.65968112157,0.0,1.0
2021-10-25,31.5719,31.61,31.5414,31.5658,3447,27.4089960231749,27.4420723584123,27.3825175920793,27.4037003369557,3970.5335871472,0.0,1.0
2021-10-26,31.6349,31.71,31.61,31.71,4802,27.4636891759297,27.5288868865946,27.4420723584123,27.5288868865946,5531.33225572407,0.0,1.0
2021-10-27,31.6318,31.78,31.6318,31.754,6212,27.460997925556,27.5896570563221,27.460997925556,27.5670852789948,7155.484375793,0.0,1.0
2021-10-28,31.8618,31.9099,31.8,31.86,11539,27.6606713403752,27.7024291284309,27.6070199619586,27.659108678868,13291.5541230321,0.0,1.0
2021-10-29,31.7298,31.7429,31.63,31.63,4709,27.5460761631747,27.5574488663665,27.4594352640488,27.4594352640488,5424.20732865569,0.0,1.0
2021-11-01,32.0058,32.0124,31.86,31.87,3655,27.7856842609577,27.7914140198177,27.659108678868,27.6677901316862,4210.12482188078,0.0,1.0
2021-11-02,31.9904,32.0299,31.94,31.94,2352,27.7723148236176,27.8066065622496,27.7285603014138,27.7285603014138,2709.2239619873,0.0,1.0
2021-11-03,32.2802,32.2802,31.965,32.0399,5936,28.0239033262898,28.0239033262898,27.7502639334593,27.8152880150678,6837.56523739652,0.0,1.0
2021-11-04,32.2089,32.216,32.12,32.17,3968,27.9620045676959,27.9681683991968,27.8848264521418,27.928233716233,4570.66355491735,0.0,1.0
2021-11-05,32.1645,32.168,32.1021,32.15,24405,27.9234589171829,27.9264974256693,27.8692866515972,27.9108708105965,28111.6542484269,0.0,1.0
2021-11-08,32.1307,32.1699,32.06,32.1675,5800,27.8941156066573,27.9281469017048,27.8327377352325,27.9260633530284,6680.90943007073,0.0,1.0
2021-11-09,32.11,32.11,32.0101,32.04,3514,27.8761449993236,27.8761449993236,27.7894172856695,27.815374829596,4047.70960987389,0.0,1.0
2021-11-10,31.8322,32.12,31.8067,32.1,3774,27.6349742400333,27.8848264521418,27.6128365353468,27.8674635465054,4347.19865329085,0.0,1.0
2021-11-11,31.845,31.93,31.814,31.91,4580,27.6460864996406,27.7198788485955,27.6191739959041,27.7025159429591,5275.61468788344,0.0,1.0
2021-11-12,31.9426,31.965,31.925,31.925,2345,27.7308174791465,27.7502639334593,27.7155381221864,27.7155381221864,2701.16079543377,0.0,1.0
2021-11-15,31.8765,31.9845,31.8765,31.97,3312,27.673433076018,27.7671927664549,27.673433076018,27.7546046598684,3815.02966075763,0.0,1.0
2021-11-16,31.58,31.84,31.58,31.84,8515,27.4160279999576,27.6417457732315,27.4160279999576,27.6417457732315,9808.26617190557,0.0,1.0
2021-11-17,31.7022,31.73,31.6341,31.66,2591,27.5221153533964,27.546249792231,27.4629946597042,27.4854796225034,2984.52350574366,0.0,1.0
2021-11-18,31.7531,31.799,31.726,31.7799,5611,27.5663039482411,27.6061518166768,27.5427772111037,27.589570241794,6463.20393312532,0.0,1.0
2021-11-19,31.5291,31.66,31.5291,31.61,4659,27.3718394051129,27.4854796225034,27.3718394051129,27.4420723584123,5366.61328184473,0.0,1.0
2021-11-22,31.4464,31.6275,31.4464,31.56,3318,27.3000437903061,27.4572649008442,27.3000437903061,27.3986650943212,3821.94094637495,0.0,1.0
2021-11-23,31.4507,31.4507,31.34,31.36,4714,27.303776815018,27.303776815018,27.2076731323202,27.2250360379567,5429.96673333679,0.0,1.0
2021-11-24,31.3135,31.34,31.21,31.229,347508,27.1846672823519,27.2076731323202,27.0948142456833,27.1113090060379,400287.840383624,0.0,1.0
2021-11-26,30.9031,31.07,30.89,31.05,9947,26.8283804586919,26.9732739062281,26.8170077555,26.9559110005917,11457.7596725713,0.0,1.0
2021-11-29,30.9748,31.05,30.916,30.9401,2843,26.8906264753986,26.9559110005917,26.8395795328274,26.8605018341194,3274.79750167087,0.0,1.0
2021-11-30,30.68,30.85,30.49,30.85,8957,26.6346972463173,26.7822819442271,26.469749642771,26.7822819442271,10317.3975457144,0.0,1.0
2021-12-01,30.45,31.0,30.45,30.8996,18224,26.4350238314981,26.9125037365005,26.4350238314981,26.8253419502055,20991.8781816567,0.0,1.0
2021-12-02,30.77,30.79,30.5901,30.63,13854,26.7128303216813,26.7301932273178,26.5566509854814,26.5912899822262,15958.1584903793,0.0,1.0
2021-12-03,30.7466,30.85,30.63,30.85,4455,26.6925157220867,26.7822819442271,26.5912899822262,26.7822819442271,5131.62957085605,0.0,1.0
2021-12-06,31.05,31.08,30.9705,31.0399,7998,26.9559110005917,26.9819553590463,26.8868934506868,26.9471427332452,9212.74372788027,0.0,1.0
2021-12-07,31.37,31.3999,31.2833,31.3,9961,27.2337174907749,27.2596750347014,27.1584492948409,27.1729473210473,11473.8860056784,0.0,1.0
2021-12-08,31.3909,31.3999,31.29,31.37,6333,27.251861727165,27.2596750347014,27.1642658682291,27.2337174907749,7294.86196907549,0.0,1.0
2021-12-09,31.2408,31.2999,31.19,31.2999,7802,27.1215531203634,27.1728605065191,27.0774513400468,27.1728605065191,8986.97506438135,0.0,1.0
2021-12-10,31.3853,31.4499,31.3181,31.32,3608,27.2470001135868,27.3030822987925,27.1886607506483,27.1903102266838,4155.98641787847,0.0,1.0
2021-12-13,31.1517,31.24,31.1517,31.2144,3960,27.044201375753,27.1208586041379,27.044201375753,27.0986340849233,4561.4485074276,0.0,1.0
2021-12-14,31.0711,31.11,31.01,31.0397,5170,26.9742288660381,27.007999717501,26.9211851893188,26.9469691041889,5955.2244402527,0.0,1.0
2021-12-15,31.4112,31.4112,31.12,31.14,9107,27.269485076386,27.269485076386,27.0166811703192,27.0340440759557,10490.1796861472,0.0,1.0
2021-12-16,31.4652,31.53,31.4,31.53,6404,27.3163649216044,27.3726207358665,27.2597618492296,27.3726207358665,7376.64551554706,0.0,1.0
2021-12-17,31.2144,31.38,31.2144,31.31,8013,27.0986340849233,27.2423989435931,27.0986340849233,27.1816287738655,9230.02194192357,0.0,1.0
2021-12-20,31.2676,31.29,31.12,31.12,10242,27.1448194139163,27.1642658682291,27.0166811703192,27.0166811703192,11797.5645487559,0.0,1.0
2021-12-21,31.4284,31.45,31.29,31.31,4346,27.2844171752333,27.3031691133207,27.1642658682291,27.1816287738655,5006.07454880817,0.0,1.0
2021-12-22,31.595,31.595,31.31,31.31,11445,27.429050179185,27.429050179185,27.1816287738655,27.1816287738655,13183.2773150275,0.0,1.0
2021-12-23,31.6304,31.6304,31.56,31.565,2303,27.5468574939283,27.5468574939283,27.4855462627212,27.489900753574,2644.396414947,0.1003,1.0
2021-12-27,31.725,31.725,31.64,31.64,2963,27.6292444608628,27.6292444608628,27.5552181163656,27.5552181163656,3402.23472752409,0.0,1.0
2021-12-28,31.8074,31.88,31.8074,31.88,4722,27.7010064701166,27.7642336772989,27.7010064701166,27.7642336772989,5421.98865452876,0.0,1.0
2021-12-29,31.9047,31.9047,31.859,31.859,3366,27.7857448621116,27.7857448621116,27.7459448157172,27.7459448157172,3864.97539414312,0.0,1.0
2021-12-30,31.7737,31.92,31.7737,31.92,4006,27.6716572017689,27.7990696041211,27.6716572017689,27.7990696041211,4599.84890936938,0.0,1.0
2021-12-31,31.7791,31.89,31.7791,31.805,3173,27.6763600518898,27.7729426590044,27.6763600518898,27.6989163145072,3643.36509970771,0.0,1.0
2022-01-03,31.87,31.92,31.825,31.8397,2835,27.7555246955933,27.7990696041211,27.7163342779183,27.7291364810255,3255.26002447884,0.0,1.0
2022-01-04,31.965,32.07,31.92,32.06,14379,27.8382600217961,27.9297043297044,27.7990696041211,27.9209953479988,16510.5410553725,0.0,1.0
2022-01-05,31.752,32.13,31.752,32.13,9815,27.6527587114678,27.9819582199377,27.6527587114678,27.9819582199377,11269.9742999153,0.0,1.0
2022-01-06,31.5842,31.7799,31.5842,31.7799,7030,27.5066219984486,27.6770567704263,27.5066219984486,27.6770567704263,8072.12626881349,0.0,1.0
2022-01-07,31.79,31.81,31.67,31.67,3997,27.6858528419489,27.70327080536,27.5813450614823,27.5813450614823,4589.51475056152,0.0,1.0
2022-01-10,31.6303,31.6489,31.44,31.5399,5506,27.5467704041112,27.5629691100836,27.3810384822546,27.4680412094931,6322.20871068095,0.0,1.0
2022-01-11,31.9433,31.9433,31.72,31.755,5112,27.819361531495,27.819361531495,27.62488997001,27.6553714059795,5869.80220286977,0.0,1.0
2022-01-12,32.0686,32.0686,32.0,32.04,1782,27.9284850722656,27.9284850722656,27.8687414577655,27.9035773845877,2046.16344395812,0.0,1.0
2022-01-13,31.9282,32.18,31.9282,32.18,6434,27.8062109691196,28.0255031284654,27.8062109691196,28.0255031284654,7387.77530775903,0.0,1.0
2022-01-14,32.02,32.03,31.88,32.03,4796,27.8861594211766,27.8948684028821,27.7642336772989,27.8948684028821,5506.9584047268,0.0,1.0
2022-01-18,31.5906,31.6999,31.5301,31.6894,3511,27.5121957467402,27.6073849167819,27.4595064074216,27.598240485991,4031.47017493657,0.0,1.0
2022-01-19,31.57,31.82,31.57,31.71,13521,27.4942552444268,27.7119797870656,27.4942552444268,27.6161809883045,15525.3512490223,0.0,1.0
2022-01-20,31.4211,31.8,31.4211,31.69,12121,27.3645785068311,27.6945618236545,27.3645785068311,27.5987630248934,13917.8154344649,0.0,1.0
2022-01-21,31.3162,31.5665,31.3162,31.5299,3750,27.2732212887399,27.4912071008298,27.2732212887399,27.4593322277875,4305.89950327888,0.0,1.0
2022-01-24,31.208,31.208,30.6,30.9162,52431,27.1789901066858,27.1789901066858,26.6494840189882,26.9248620205178,60203.364495044,0.0,1.0
2022-01-25,31.2076,31.2699,30.9898,31.02,7035,27.1786417474176,27.2328987034432,26.9889601258707,27.0152612506214,8077.86746815117,0.0,1.0
2022-01-26,30.8969,31.2343,30.78,31.1817,6076,26.9080536858261,27.2018947285714,26.8062456896882,27.1560854848002,6976.70543517932,0.0,1.0
2022-01-27,30.9116,31.129,30.8775,31.0,6167,26.9208558889332,27.1101891512119,26.8911582613173,26.9978432872103,7081.19526312557,0.0,1.0
2022-01-28,30.9552,30.9552,30.68,30.74,5065,26.9588270491694,26.9588270491694,26.7191558726327,26.771409762866,5815.83492909535,0.0,1.0
2022-01-31,31.211,31.211,30.96,31.01,3586,27.1816028011975,27.1816028011975,26.9630073603881,27.0065522689159,4117.58816500215,0.0,1.0
2022-02-01,31.3748,31.3748,31.2409,31.2661,3394,27.3242559215344,27.3242559215344,27.2076426564971,27.229589290395,3897.12611043427,0.0,1.0
2022-02-02,31.5338,31.5669,31.4966,31.54,4006,27.4627287306527,27.491555460098,27.430331318708,27.4681282993101,4599.84890936938,0.0,1.0
2022-02-03,31.2625,31.5099,31.2625,31.5099,2584,27.226454056981,27.4419142643764,27.226454056981,27.4419142643764,2967.05181772604,0.0,1.0
2022-02-04,31.2671,31.37,31.1151,31.18,5520,27.2304601885656,27.3200756103157,27.0980836666412,27.1546049579102,6338.28406882651,0.0,1.0
2022-02-07,31.3188,31.42,31.27,31.42,3521,27.2754856239833,27.3636205188435,27.2329857932602,27.3636205188435,4042.95257361199,0.0,1.0
2022-02-08,31.5623,31.5623,31.39,31.39,2723,27.4875493285135,27.4875493285135,27.3374935737268,27.3374935737268,3126.65715931424,0.0,1.0
2022-02-09,31.7516,31.8,31.715,31.74,11622,27.6524103521996,27.6945618236545,27.6205354791573,27.6423079334211,13344.8437405619,0.0,1.0
2022-02-10,31.424,31.78,31.424,31.44,4720,27.3671041115257,27.6771438602434,27.3671041115257,27.3810384822546,5419.69217479369,0.0,1.0
2022-02-11,31.1333,31.54,31.11,31.45,8146,27.1139340133453,27.4681282993101,27.0936420859714,27.3897474639601,9353.56196098928,0.0,1.0
2022-02-14,31.1032,31.15,30.99,31.0283,5260,27.0877199784116,27.1284780127936,26.9891343055048,27.022489705437,6039.74170326585,0.0,1.0
2022-02-15,31.5065,31.5065,31.41,31.41,4991,27.4389532105965,27.4389532105965,27.3549115371379,27.3549115371379,5730.86517889731,0.0,1.0
2022-02-16,31.6332,31.7009,31.45,31.45,3465,27.5492960088059,27.6082558149524,27.3897474639601,27.3897474639601,3978.65114102968,0.0,1.0
2022-02-17,31.2552,31.48,31.24,31.37,10781,27.220096500336,27.4158744090768,27.2068588481436,27.3200756103157,12379.1740119599,0.0,1.0
2022-02-18,31.2521,31.395,31.239,31.395,3517,27.2173967160073,27.3418480645796,27.205987949973,27.3418480645796,4038.35961414182,0.0,1.0
2022-02-22,30.9131,31.0563,30.91,31.01,4903,26.9221622361891,27.0468748542126,26.9194624518604,27.0065522689159,5629.82007055369,0.0,1.0
2022-02-23,30.7212,31.13,30.7212,31.13,6585,26.7550368772595,27.1110600493825,26.7550368772595,27.1110600493825,7561.15952775773,0.0,1.0
2022-02-24,30.4113,30.4113,29.8737,29.92,8236,26.4851455342045,26.4851455342045,26.016950677714,26.0572732630107,9456.90354906796,0.0,1.0
2022-02-25,30.8578,30.8578,30.45,30.45,29860,26.8740015673574,26.8740015673574,26.518849293405,26.518849293405,34286.4424447753,0.0,1.0
2022-02-28,30.5234,30.68,30.345,30.46,6939,26.5827732191237,26.7191558726327,26.4274049854967,26.5275582751105,7967.63644086725,0.0,1.0
2022-03-01,30.1229,30.33,30.03,30.3,7694,26.2339785018164,26.4143415129383,26.1530720617718,26.3882145678217,8834.55754086072,0.0,1.0
2022-03-02,30.1876,30.23,30.0371,30.0371,5985,26.2903256134513,26.3272516958828,26.1592554387827,26.1592554387827,6872.21560723309,0.0,1.0
2022-03-03,29.8435,30.094,29.8,30.094,30367,25.9906495529633,26.2088095446873,25.9527654825441,26.2088095446873,34868.6000576186,0.0,1.0
2022-03-04,29.4317,29.4317,29.33,29.33,3919,25.6320136863286,25.6320136863286,25.5434433423832,25.5434433423832,4499.95204089332,0.0,1.0
2022-03-07,28.8042,29.27,28.72,29.27,3929,25.0855250843053,25.4911894521499,25.0121954583445,25.4911894521499,4511.43443956872,0.0,1.0
2022-03-08,28.9187,29.3437,28.7,28.875,9778,25.1852429248338,25.5553746473198,24.9947774949334,25.1471846747806,11227.4894248163,0.0,1.0
2022-03-09,29.7331,29.9075,29.6599,29.6599,13069,25.894502394934,26.0463870358788,25.8307526488493,25.8307526488493,15006.3468288938,0.0,1.0
2022-03-10,29.5674,29.66,29.49,29.52,4723,25.750194568073,25.8308397386664,25.682787049672,25.7089139947887,5423.1368943963,0.0,1.0
2022-03-11,29.3203,29.74,29.3203,29.7218,2321,25.5349956301288,25.9005115923108,25.5349956301288,25.8846612456067,2665.06473256274,0.0,1.0
2022-03-14,29.5924,29.81,29.58,29.66,7875,25.7719670223369,25.9614744642497,25.761167885022,25.8308397386664,9042.38895688564,0.0,1.0
2022-03-15,29.9199,29.94,29.7257,29.7574,7151,26.0571861731937,26.0746912264218,25.8880577484719,25.9156652204785,8211.06329278594,0.0,1.0
2022-03-16,30.4613,30.4613,29.97,30.27,7188,26.5286904427322,26.5286904427322,26.1008181715385,26.362087622705,8253.54816788498,0.0,1.0
2022-03-17,30.5507,30.6697,30.3,30.38,4511,26.6065487391799,26.7101856214759,26.3882145678217,26.4578864214661,5179.71004247761,0.0,1.0
2022-03-18,30.7867,30.7867,30.44,30.44,26025,26.8120807074309,26.8120807074309,26.5101403116994,26.5101403116994,29882.9425527554,0.0,1.0
2022-03-21,30.6375,30.77,30.55,30.7493,23623,26.6821427003841,26.7975367079826,26.6059391104605,26.7795091158521,27124.8703909218,0.0,1.0
2022-03-22,30.7395,30.7395,30.6662,30.6662,3407,26.7709743137807,26.7709743137807,26.707137477879,26.707137477879,3912.05322871231,0.0,1.0
2022-03-23,30.3123,30.45,30.312,30.38,12237,26.3989266153195,26.518849293405,26.3986653458684,26.4578864214661,14051.0112590997,0.0,1.0
2022-03-24,30.595,30.595,30.485,30.49,10742,26.6451295281355,26.6451295281355,26.5493307293744,26.5536852202272,12334.3926571258,0.0,1.0
2022-03-25,30.78,30.79,30.585,30.645,15100,26.8265376170621,26.8352531913367,26.6565839187084,26.7088773643557,17325.3070013923,0.0233,1.0
2022-03-28,30.7358,30.7499,30.5569,30.6899,3498,26.7880147787686,26.8003037384957,26.6320931549969,26.7480102928484,4013.50489343512,0.0,1.0
2022-03-29,31.1069,31.1069,30.921,31.0933,2554,27.1114497400971,27.1114497400971,26.9494272143333,27.0995965590837,2930.38636301695,0.0,1.0
2022-03-30,31.0574,31.1848,30.9801,31.03,4572,27.0683076474381,27.1793440636959,27.0009362582958,27.0444269739258,5245.7816960507,0.0,1.0
2022-03-31,30.6273,30.8614,30.6273,30.8614,2512,26.6934507978898,26.8974823916569,26.6934507978898,26.8974823916569,2882.19676738393,0.0,1.0
2022-04-01,31.04,31.04,30.78,30.8295,7640,27.0531425482004,27.0531425482004,26.8265376170621,26.8696797097211,8765.91691990974,0.0,1.0
2022-04-04,31.0396,31.0396,30.88,30.89,8320,27.0527939252294,27.0527939252294,26.9136933598076,26.9224089340822,9546.1294206347,0.0,1.0
2022-04-05,30.7388,31.0658,30.73,30.91,8160,26.790629451051,27.0756287298287,26.7829597456894,26.9398400826313,9362.5500086994,0.0,1.0
2022-04-06,30.6716,30.822,30.635,30.6371,2805,26.732060791926,26.8631430290152,26.7001617900812,26.7019920606788,3218.37656549042,0.0,1.0
2022-04-07,30.7935,30.85,30.69,30.7941,10010,26.8383036423328,26.887546636984,26.7480974485912,26.8388265767892,11485.1869592011,0.0,1.0
2022-04-08,30.8507,30.9666,30.8507,30.8808,2372,26.8881567271832,26.9891702330252,26.8881567271832,26.9143906057496,2721.56478194056,0.0,1.0
2022-04-11,30.7081,30.8918,30.68,30.8782,3805,26.7638726380281,26.9239777374516,26.7393818743166,26.9121245564382,4365.74789008594,0.0,1.0
2022-04-12,30.521,30.7,30.521,30.7,3626,26.6008042433513,26.7568130228657,26.6008042433513,26.7568130228657,4160.36842298334,0.0,1.0
2022-04-13,30.7118,30.715,30.48,30.48,7687,26.7670974005097,26.7698863842775,26.5650703888256,26.5650703888256,8819.84337216573,0.0,1.0
2022-04-14,30.6064,30.76,30.6,30.76,2446,26.6752352476559,26.809106468513,26.6696572801202,26.809106468513,2806.47025996064,0.0,1.0
2022-04-18,30.26,30.6176,30.25,30.5501,8131,26.3733277547856,26.6849966908434,26.364612180511,26.6261665644902,9329.27624028613,0.0,1.0
2022-04-19,30.4277,30.4299,30.3301,30.355,4608,26.5194879353697,26.5214053617102,26.4344239304502,26.4561257103938,5287.08706373615,0.0,1.0
2022-04-20,30.6782,30.764,30.6684,30.764,5340,26.7378130709472,26.8125926982228,26.7292718081581,26.8125926982228,6126.96287334006,0.0,1.0
2022-04-21,30.3905,30.885,30.3774,30.885,6329,26.4870659990684,26.9180511469449,26.4756485967688,26.9180511469449,7261.71311336503,0.0,1.0
2022-04-22,30.2115,30.43,30.2115,30.43,5180,26.331057219554,26.5214925174529,26.331057219554,26.5214925174529,5943.38346140477,0.0,1.0
2022-04-25,30.3145,30.3145,30.06,30.1825,9873,26.4208276345819,26.4208276345819,26.1990162692946,26.3057820541578,11327.9970877315,0.0,1.0
2022-04-26,29.8069,30.245,29.8069,30.245,3955,25.9784250844057,26.3602543933737,25.9784250844057,26.3602543933737,4537.85358877527,0.0,1.0
2022-04-27,29.895,30.05,29.8643,29.87,5664,26.0552092937645,26.19030069502,26.0284524807417,26.0334203580781,6498.71118250901,0.0,1.0
2022-04-28,30.0996,30.2217,29.86,30.0483,30458,26.2335299434218,26.339947105314,26.0247047838036,26.1888190473934,34946.6358045302,0.0,1.0
2022-04-29,29.8312,30.25,29.8312,30.245,5405,25.9996039298929,26.364612180511,25.9996039298929,26.3602543933737,6201.54200943876,0.0,1.0
2022-05-02,29.7522,29.8303,29.51,29.74,7887,25.930750893124,25.9988195282082,25.7196596841944,25.920117892509,9049.31763708482,0.0,1.0
2022-05-03,29.93,30.02,29.87,29.8701,5116,26.0857138037254,26.1641539721964,26.0334203580781,26.0335075138209,5869.95169663067,0.0,1.0
2022-05-04,30.4399,30.4399,29.86,29.9001,6775,26.5301209359847,26.5301209359847,26.0247047838036,26.0596542366445,7773.44072413462,0.0,1.0
2022-05-05,29.4748,29.96,29.32,29.96,609353,25.688980862748,26.1118605265491,25.5540637729779,26.1118605265491,699154.158756251,0.0,1.0
2022-05-06,29.2902,29.4,29.16,29.39,37570,25.5280913616398,25.6237883671743,25.4146145845852,25.6150727928998,43106.7406650535,0.0,1.0
2022-05-09,28.86,28.97,28.81,28.89,40379,25.1531473563487,25.2490186733687,25.1095694849759,25.1792940791723,46329.7067158423,0.0,1.0
2022-05-10,29.0055,29.18,28.8639,29.15,34002,25.2799589620434,25.4320457331343,25.1565464303158,25.4058990103106,39012.9197788967,0.0,1.0
2022-05-11,28.8543,29.345,28.8543,29.05,13918,25.1481794790122,25.5758527086643,25.1481794790122,25.3187432675651,15969.1140957204,0.0,1.0
2022-05-12,28.8415,28.92,28.47,28.84,285590,25.1370235439408,25.205440801996,24.8132399596413,25.1357162077996,327677.776591233,0.0,1.0
2022-05-13,29.18,29.2501,29.05,29.05,79406,25.4320457331343,25.4931419087988,25.3187432675651,25.3187432675651,91108.1674008314,0.0,1.0
2022-05-16,29.3738,29.4311,29.23,29.23,3821,25.600953562575,25.6508938031682,25.475623604507,25.475623604507,4384.10583127947,0.0,1.0
2022-05-17,29.6,29.635,29.49,29.54,17808,25.7980998526653,25.8286043626262,25.7022285356453,25.745806407018,20432.388548397,0.0,1.0
2022-05-18,29.16,29.53,29.16,29.52,39405,25.4146145845852,25.7370908327435,25.4146145845852,25.7283752584689,45212.1670456862,0.0,1.0
2022-05-19,29.4727,29.5653,29.36,29.36,25614,25.6871505921503,25.7678568099326,25.5889260700761,25.5889260700761,29388.7691081896,0.0,1.0
2022-05-20,29.6521,29.6521,29.42,29.6401,3345,25.8435079946357,25.8435079946357,25.6412195157234,25.8330493055063,3837.957080772,0.0,1.0
2022-05-23,29.9087,29.9566,29.89,29.91,8313,26.0671496305207,26.1088972312957,26.0508515066272,26.0682826551763,9538.09782136251,0.0,1.0
2022-05-24,29.8784,29.96,29.77,29.83,27530,26.0407414404688,26.1118605265491,25.9462646153327,25.9985580609799,31587.1325661145,0.0,1.0
2022-05-25,29.8626,29.95,29.76,29.77,11076,26.026970833115,26.1031449522745,25.9375490410581,25.9462646153327,12708.2847912199,0.0,1.0
2022-05-26,30.0329,30.05,29.93,29.93,6661,26.1753970630106,26.19030069502,26.0857138037254,26.0857138037254,7642.64039313072,0.0,1.0
2022-05-27,30.17,30.17,30.1,30.12,5358,26.2948875863146,26.2948875863146,26.2338785663928,26.2513097149419,6147.61555718278,0.0,1.0
2022-05-31,29.73,29.9,29.73,29.785,9215,25.9114023182345,26.0595670809018,25.9114023182345,25.9593379767445,10573.0267561477,0.0,1.0
2022-06-01,29.6292,29.72,29.56,29.7068,21011,25.823549329547,25.9026867439599,25.7632375555671,25.8911821859175,24107.4189010764,0.0,1.0
2022-06-02,29.9428,29.9473,29.6917,29.6917,3868,26.0968697387969,26.1007917472204,25.8780216687629,25.8780216687629,4438.03228353545,0.0,1.0
2022-06-03,29.58,29.66,29.56,29.6128,4090,25.7806687041162,25.8503932983126,25.7632375555671,25.8092557877367,4692.74871759567,0.0,1.0
2022-06-06,29.644,29.83,29.6399,29.83,2852,25.8364483794733,25.9985580609799,25.8328749940208,25.9985580609799,3272.30301774642,0.0,1.0
2022-06-07,29.632,29.64,29.38,29.38,2659,25.8259896903439,25.8329621497635,25.6063572186252,25.6063572186252,3050.86035209948,0.0,1.0
2022-06-08,29.245,29.3362,29.245,29.3362,1038,25.4886969659188,25.5681830033027,25.4886969659188,25.5681830033027,1190.97143493015,0.0,1.0
2022-06-09,28.8666,29.1809,28.8666,29.18,9333,25.1588996353699,25.432830134819,25.1588996353699,25.4320457331343,10708.4165724499,0.0,1.0
2022-06-10,28.5328,28.56,28.46,28.47,12452,24.8679737660854,24.8916801281122,24.8045243853667,24.8132399596413,14287.0677338634,0.0,1.0
2022-06-13,28.05,28.28,28.05,28.18,18265,24.4471858401102,24.6476440484248,24.4471858401102,24.5604883056793,20956.7372437371,0.0,1.0
2022-06-14,27.83,28.02,27.7697,27.98,7471,24.2554432060701,24.4210391172866,24.2028882931946,24.3861768201884,8572.01116605311,0.0,1.0
2022-06-15,28.1398,28.21,27.7693,27.99,12147,24.5254516970957,24.586635028503,24.2025396702236,24.3948923944629,13937.1194798617,0.0,1.0
2022-06-16,27.9431,28.02,27.84,27.8561,3142,24.3540163511153,24.4210391172866,24.2641587803447,24.2781908549267,3605.04070187911,0.0,1.0
2022-06-17,27.87,27.96,27.785,27.91,40169,24.2903055031683,24.3687456716393,24.2162231218347,24.3251678002665,46088.7587376773,0.0,1.0
2022-06-21,28.0,28.145,27.97,28.1,2460,24.4036079687375,24.5299837957184,24.3774612459138,24.490763711483,2822.53345850497,0.0,1.0
2022-06-22,27.9772,28.0899,27.89,27.9,16209,24.3837364593915,24.4819609814657,24.3077366517174,24.316452225992,18597.7418003687,0.0,1.0
2022-06-23,28.061,28.066,27.92,28.0241,3953,24.4567729718122,24.4611307589495,24.3338833745411,24.4246125027391,4535.55884612608,0.0,1.0
2022-06-24,28.0342,28.0342,27.93,27.94,4813,24.8659691840023,24.8659691840023,24.7735451451864,24.7824150145545,5426.2354948468,0.4963,1.0
2022-06-27,27.9665,28.075,27.9665,28.04,966,24.8059201683801,24.9021582510243,24.8059201683801,24.8711137082358,1089.08030085643,0.0,1.0
2022-06-28,27.9088,28.13,27.9088,28.13,2562,24.754741022126,24.950942532549,24.754741022126,24.950942532549,2888.43036314097,0.0,1.0
2022-06-29,27.8832,27.9334,27.84,27.91,2567,24.7320341565435,24.7765609007715,24.6937163208732,24.7558054064501,2894.06742473961,0.0,1.0
2022-06-30,27.7736,27.84,27.61,27.61,21769,24.6348203882688,24.6937163208732,24.4897093254062,24.4897093254062,24542.6387881405,0.0,1.0
2022-07-01,27.89,27.89,27.63,27.63,7097,24.7380656677139,24.7380656677139,24.5074490641425,24.5074490641425,8001.24523310361,0.0,1.0
2022-07-05,27.5736,27.5736,27.27,27.39,2878,24.4574230009062,24.4574230009062,24.1881337668898,24.2945721993074,3244.69265617476,0.0,1.0
2022-07-06,27.5337,27.5744,27.45,27.48,3410,24.4220322221274,24.4581325904557,24.3477914155162,24.3744010236205,3844.4760102696,0.0,1.0
2022-07-07,27.7592,27.77,27.7293,27.75,2162,24.6220477763787,24.6316272352963,24.595526866968,24.6138874965601,2437.46543525011,0.0,1.0
2022-07-08,27.8069,27.8561,27.76,27.84,3280,24.6643570532647,24.7079968105559,24.6227573659282,24.6937163208732,3697.91240870507,0.0,1.0
2022-07-11,27.5141,27.6,27.5141,27.5998,1007,24.4046472781659,24.4808394560381,24.4046472781659,24.4806620586507,1135.30420596524,0.0,1.0
2022-07-12,27.56,27.7342,27.56,27.57,5656,24.4453599785656,24.5998731029584,24.4453599785656,24.4542298479337,6376.64408037679,0.0,1.0
2022-07-13,27.5724,27.665,27.46,27.46,5738,24.4563586165821,24.5384936069309,24.3566612848843,24.3566612848843,6469.09189059441,0.0,1.0
2022-07-14,27.24,27.26,27.08,27.08,2084,24.1615241587854,24.1792638975217,24.0196062488954,24.0196062488954,2349.5272743114,0.0,1.0
2022-07-15,27.4577,27.4823,27.4564,27.4823,16025,24.3546212149296,24.3764410935752,24.3534681319118,24.3764410935752,18066.7824236277,0.0,1.0
2022-07-18,27.5415,27.765,27.48,27.71,1964,24.4289507202345,24.6271923006122,24.3744010236205,24.5784080190875,2214.23779594414,0.0,1.0
2022-07-19,27.8779,27.92,27.8779,27.92,1907,24.7273331257784,24.7646752758183,24.7273331257784,24.7646752758183,2149.97529371969,0.0,1.0
2022-07-20,27.7164,27.855,27.68,27.855,2472,24.5840847354831,24.7070211249254,24.5517984109831,24.7070211249254,2786.96325436553,0.0,1.0
2022-07-21,27.8565,27.8565,27.73,27.73,3998,24.7083516053306,24.7083516053306,24.5961477578238,24.5961477578238,4507.39445426918,0.0,1.0
2022-07-22,27.8997,28.09,27.8499,28.0372,7125,24.746669441001,24.9154630550765,24.7024974915477,24.8686301448127,8032.81277805597,0.0,1.0
2022-07-25,28.0938,28.1075,28.0349,28.1075,1456,24.9188336054364,24.9309853264707,24.8665900748581,24.9309853264707,1641.51233752274,0.0,1.0
2022-07-26,27.9027,28.01,27.88,27.93,5981,24.7493304018114,24.8445041001314,24.7291957983457,24.7735451451864,6743.05308428812,0.0,1.0
2022-07-27,28.2749,28.2749,27.9971,28.01,1752,25.0794669396932,25.0794669396932,24.8330619686465,24.8445041001314,1975.22638416198,0.0,1.0
2022-07-28,28.4031,28.4031,28.2099,28.2099,7245,25.1931786649926,25.1931786649926,25.0218127888003,25.0218127888003,8168.10225642324,0.0,1.0
2022-07-29,28.5436,28.5436,28.39,28.39,937,25.3178003296148,25.3178003296148,25.1815591361204,25.1815591361204,1056.38534358435,0.0,1.0
2022-08-01,28.5873,28.5873,28.5699,28.58,806,25.3565616587536,25.3565616587536,25.341128086053,25.3500866541148,908.694329700086,0.0,1.0
2022-08-02,28.32,28.52,28.32,28.52,4069,25.1194700505434,25.296867437906,25.1194700505434,25.296867437906,4587.44072896981,0.0,1.0
2022-08-03,28.2765,28.2765,28.19,28.19,6146,25.0808861187921,25.0808861187921,25.0041617487578,25.0041617487578,6929.07611704309,0.0,1.0
2022-08-04,28.3266,28.3552,28.3266,28.3399,895,25.1253241643264,25.1506919907193,25.1253241643264,25.137121090586,1009.0340261558,0.0,1.0
2022-08-05,28.1992,28.1992,28.07,28.09,3015,25.0123220285764,25.0123220285764,24.8977233163402,24.9154630550765,3399.14814397738,0.0,1.0
2022-08-08,28.1755,28.325,28.1755,28.325,1800,24.991300438174,25.1239049852275,24.991300438174,25.1239049852275,2029.34217550888,0.0,1.0
2022-08-09,28.18,28.24,28.12,28.23,3523,24.9952918793896,25.0485110955984,24.9420726631809,25.0396412262303,3971.87360239877,0.0,1.0
2022-08-10,28.6563,28.6681,28.62,28.6681,764,25.4177637573937,25.428230203248,25.3855661315873,25.428230203248,861.343012271545,0.0,1.0
2022-08-11,28.595,28.7673,28.595,28.73,4891,25.363391458167,25.5162193073799,25.363391458167,25.4831346946368,5514.17365578552,0.0,1.0
2022-08-12,28.6976,28.6976,28.609,28.61,2449,25.454396317884,25.454396317884,25.3758092752824,25.3766962622192,2761.03277101181,0.0,1.0
2022-08-15,28.5929,28.5929,28.53,28.53,3628,25.3615287855997,25.3615287855997,25.3057373072742,25.3057373072742,4090.25189597012,0.0,1.0
2022-08-16,28.5947,28.69,28.44,28.44,8939,25.363125362086,25.4476552171642,25.225908482961,25.225908482961,10077.938726041,0.0,1.0
2022-08-17,28.5057,28.56,28.42,28.49,2566,25.2841835247096,25.3323469153786,25.2081687442247,25.2702578298017,2892.94001241988,0.0,1.0
2022-08-18,28.4028,28.5194,28.4,28.4,1404,25.1929125689116,25.296335245744,25.1904290054885,25.1904290054885,1582.88689689692,0.0,1.0
2022-08-19,28.1146,28.1596,28.09,28.1596,1297,24.9372829337221,24.9771973458786,24.9154630550765,24.9771973458786,1462.25377868612,0.0,1.0
2022-08-22,27.96,27.975,27.92,27.975,1164,24.8001547532908,24.813459557343,24.7646752758183,24.813459557343,1312.30794016241,0.0,1.0
2022-08-23,27.7819,27.85,27.74,27.85,2295,24.6421823798444,24.7025861902413,24.6050176271919,24.7025861902413,2587.41127377382,0.0,1.0
2022-08-24,27.71,27.74,27.71,27.74,1279,24.5784080190875,24.6050176271919,24.5784080190875,24.6050176271919,1441.96035693103,0.0,1.0
2022-08-25,27.9058,27.9058,27.8098,27.8098,1327,24.7520800613155,24.7520800613155,24.6669293153815,24.6669293153815,1496.07614827794,0.0,1.0
2022-08-26,27.4239,27.87,27.4239,27.87,943,24.3246410564653,24.7203259289776,24.3246410564653,24.7203259289776,1063.14981750271,0.0,1.0
2022-08-29,27.36,27.455,27.33,27.37,2275,24.267962591203,24.3522263502002,24.2413529830986,24.2768324605711,2564.86302737928,0.0,1.0
2022-08-30,27.2513,27.3152,27.2513,27.3152,2050,24.1715471111714,24.2282255764338,24.1715471111714,24.2282255764338,2311.19525544067,0.0,1.0
2022-08-31,27.05,27.2501,27.05,27.2501,1597,23.992996640791,24.1704827268472,23.992996640791,24.1704827268472,1800.47747460427,0.0,1.0
2022-09-01,26.925,26.925,26.83,26.83,1084,23.8821232736893,23.8821232736893,23.7978595146921,23.7978595146921,1222.11495458424,0.0,1.0
2022-09-02,26.7514,27.11,26.73,27.0,3697,23.7281423414586,24.0462158569997,23.7091608210108,23.9486472939503,4168.0433460313,0.0,1.0
2022-09-06,26.5425,26.72,26.54,26.72,9634,23.5428507703584,23.7002909516427,23.5406333030163,23.7002909516427,10861.4902882514,0.0,1.0
2022-09-07,26.7149,26.7149,26.4418,26.4418,2536,23.6957673182649,23.6957673182649,23.4535311858213,23.4535311858213,2859.11764282807,0.0,1.0
2022-09-08,26.7032,26.7032,26.56,26.6599,2002,23.6853895711042,23.6853895711042,23.5583730417526,23.6469830367402,2257.07946409377,0.0,1.0
2022-09-09,27.1489,27.1546,27.09,27.1137,4336,24.0807196488418,24.0857754743816,24.0284761182635,24.049497708666,4888.45981833694,0.0,1.0
2022-09-12,27.3544,27.43,27.3544,27.43,1198,24.2629954643568,24.3300516767799,24.2629954643568,24.3300516767799,1350.63995903313,0.0,1.0
2022-09-13,26.7223,27.04,26.7223,27.04,645,23.7023310215974,23.9841267714228,23.7023310215974,23.9841267714228,727.180946224014,0.0,1.0
2022-09-14,26.7454,26.8108,26.7454,26.758,1486,23.7228204198377,23.7808293655053,23.7228204198377,23.7339964552416,1675.33470711456,0.0,1.0
2022-09-15,26.6186,26.75,26.585,26.66,2287,23.6103504762499,23.7269005597471,23.5805477151729,23.6470717354339,2578.391975216,0.0,1.0
2022-09-16,26.6912,26.7079,26.57,26.58,2267,23.6747457278625,23.6895584097072,23.5672429111207,23.5761127804889,2555.84372882146,0.0,1.0
2022-09-19,26.7223,26.7301,26.6415,26.6415,2176,23.7023310215974,23.7092495197045,23.6306624771029,23.6306624771029,2453.24920772629,0.0,1.0
2022-09-20,26.39,26.4499,26.28,26.4499,1716,23.4075852624944,23.4607157800095,23.310016699445,23.4607157800095,1934.6395406518,0.0,1.0
2022-09-21,26.1026,26.35,26.1026,26.3,1720,23.1526652168544,23.3721057850219,23.1526652168544,23.3277564381812,1939.1491899307,0.0,1.0
2022-09-22,26.07,26.28,26.02,26.105,16364,23.1237494427143,23.310016699445,23.0794000958736,23.1547939855027,18448.9752000151,0.0,1.0
2022-09-23,25.29,25.36,25.1899,25.36,3709,22.7030515385839,22.7658911434752,22.6131909035893,22.7658911434752,4131.63005160719,0.3057,1.0
2022-09-26,24.7884,24.9459,24.74,24.9318,20326,22.2527608841057,22.3941499951111,22.2093117858665,22.3814923032687,22642.0901668826,0.0,1.0
2022-09-27,24.515,24.77,24.485,24.77,2222,22.0073273415731,22.2362430451057,21.980396082334,22.2362430451057,2475.19061058808,0.0,1.0
2022-09-28,24.7651,24.81,24.3439,24.41,3380,22.2318442727633,22.2721513907578,21.8537293930459,21.9130679342361,3765.14143284775,0.0,1.0
2022-09-29,24.6094,24.6118,24.5099,24.52,2321,22.0920710373122,22.0942255380513,22.0027490275024,22.0118158847796,2585.47138036676,0.0,1.0
2022-09-30,24.5318,24.7559,24.5318,24.63,3513,22.022408846747,22.2235853532633,22.022408846747,22.1105638353231,3913.2964063888,0.0,1.0
2022-10-03,24.792,24.7969,24.6223,24.6223,2165,22.2559926352144,22.2603914075567,22.103651478785,22.103651478785,2411.69562192762,0.0,1.0
2022-10-04,25.364,25.364,25.2855,25.2855,1264,22.7694819780404,22.7694819780404,22.699011849698,22.699011849698,1408.02922222472,0.0,1.0
2022-10-05,25.1206,25.215,24.6314,24.6314,12349,22.5509796947469,22.635723390486,22.1118206274209,22.1118206274209,13756.1335959281,0.0,1.0
2022-10-06,24.7349,24.86,24.71,24.86,2953,22.2047334717959,22.317036822823,22.1823805266274,22.317036822823,3289.48599147911,0.0,1.0
2022-10-07,24.41,24.6154,24.41,24.6154,1674,21.9130679342361,22.09745728916,21.9130679342361,22.09745728916,1864.74756171217,0.0,1.0
2022-10-10,24.2996,24.3201,24.26,24.2668,3627,21.8139609002362,21.8323639273829,21.7784116380405,21.7845160568014,4040.2863837097,0.0,1.0
2022-10-11,24.2044,24.3078,24.18,24.255,1539,21.728499037584,21.8213221110948,21.7065949467362,21.773923094834,1714.36469383216,0.0,1.0
2022-10-12,24.0077,24.0501,23.9854,24.05,2036,21.5519197478394,21.5899825942307,21.5319008451384,21.5898928233666,2267.99643706451,0.0,1.0
2022-10-13,24.2329,24.24,23.64,23.64,4364,21.7540837338612,21.7604574652144,21.2218322804319,21.2218322804319,4861.26544761762,0.0,1.0
2022-10-14,23.86,23.96,23.86,23.96,2146,21.4193281815188,21.5090990456492,21.4193281815188,21.5090990456492,2390.53062570748,0.0,1.0
2022-10-17,24.3079,24.3619,24.3079,24.32,3776,21.821411881959,21.8698881485894,21.821411881959,21.8322741565188,4206.26451196245,0.0,1.0
2022-10-18,24.3058,24.4001,24.2063,24.4001,5161,21.8195266938122,21.9041806186872,21.7302046840025,21.9041806186872,5749.08134169446,0.0,1.0
2022-10-19,24.0959,24.2164,24.015,24.2164,6311,21.6310976500025,21.7392715412796,21.558473020921,21.7392715412796,7030.12058659827,0.0,1.0
2022-10-20,24.0749,24.3,24.06,24.2544,2003,21.6122457685351,21.8143199836927,21.5988699097797,21.7733844696492,2231.23618047161,0.0,1.0
2022-10-21,24.21,24.22,23.81,23.81,3967,21.7335262059753,21.7425032923883,21.3744427494536,21.3744427494536,4419.02842133344,0.0,1.0
2022-10-24,24.0518,24.08,24.0135,24.0135,3125,21.591508698921,21.6168240826057,21.557126457959,21.557126457959,3481.08490462994,0.0,1.0
2022-10-25,24.4748,24.48,24.2574,24.2574,20674,21.9712394541927,21.9759075391274,21.7760775955731,21.7760775955731,23029.7437818622,0.0,1.0
2022-10-26,24.6992,24.8,24.56,24.56,7040,22.1726852733013,22.2631743043448,22.0477242304318,22.0477242304318,7842.18807315036,0.0,1.0
2022-10-27,24.53,24.79,24.53,24.79,5370,22.0207929711926,22.2541972179317,22.0207929711926,22.2541972179317,5981.89630011612,0.0,1.0
2022-10-28,24.79,24.79,24.6901,24.72,3910,22.2541972179317,22.2541972179317,22.1645161246655,22.1913576130404,4355.533432673,0.0,1.0
2022-10-31,24.5743,24.6299,24.53,24.53,1178,22.0605614640024,22.1104740644589,22.0207929711926,22.0207929711926,1312.22976564931,0.0,1.0
2022-11-01,24.72,24.72,24.6787,24.6799,1578,22.1913576130404,22.1913576130404,22.1542822461546,22.1553594965241,1757.80863344194,0.0,1.0
2022-11-02,24.5745,25.05,24.5745,24.86,2738,22.0607410057307,22.4876014646708,22.0607410057307,22.317036822823,3049.98735004057,0.0,1.0
2022-11-03,24.3791,24.4329,24.3791,24.42,6494,21.8853287372198,21.933625462122,21.8853287372198,21.9220450206492,7233.97291861342,0.0,1.0
2022-11-04,25.0447,25.0447,24.82,24.9157,3348,22.4828436088719,22.4828436088719,22.2811284771709,22.3670391941437,3729.49512342435,0.0,1.0
2022-11-07,25.0769,25.1179,25.05,25.0599,2325,22.5117498271219,22.5485558814154,22.4876014646708,22.4964887802198,2589.92716904468,0.0,1.0
2022-11-08,25.2775,25.3306,25.15,25.33,4217,22.6918301805676,22.7394985094208,22.5773723288013,22.738959884236,4697.51521370383,0.0,1.0
2022-11-09,25.0571,25.29,25.02,25.29,2471,22.4939751960241,22.7030515385839,22.4606702054317,22.7030515385839,2752.56345578899,0.0,1.0
2022-11-10,26.137,26.137,25.89,25.89,5596,23.4634107577685,23.4634107577685,23.2416767233664,23.2416767233664,6233.64836041895,0.0,1.0
2022-11-11,26.37,26.4899,26.2529,26.3016,35510,23.6725768711924,23.7802121372848,23.5674551892957,23.6111736001272,39556.2639882911,0.0,1.0
2022-11-14,26.2807,26.41,26.2807,26.41,1939,23.592411489524,23.7084852168446,23.592411489524,23.7084852168446,2159.94356162479,0.0,1.0
2022-11-15,26.4299,26.6,26.3529,26.6,2825,23.7263496188065,23.8790498586924,23.6572260534261,23.8790498586924,3146.90075378548,0.0,1.0
2022-11-16,26.49,26.5,26.4443,26.48,4591,23.7803019081489,23.789278994562,23.7392766232413,23.7713248217359,5114.13145508996,0.0,1.0
2022-11-17,26.5419,26.58,26.5135,26.5259,1791,23.8268929866326,23.8610956858663,23.8013980612196,23.8125296483717,1995.07938054152,0.0,1.0
2022-11-18,26.5463,26.589,26.5399,26.58,2454,23.8308429046544,23.869175063638,23.82509756935,23.8610956858663,2733.6263539078,0.0,1.0
2022-11-21,26.49,26.49,26.3901,26.46,4303,23.7803019081489,23.7803019081489,23.6906208148826,23.7533706489098,4793.31467027926,0.0,1.0
2022-11-22,26.7248,26.7248,26.62,26.64,6767,23.9910838971272,23.9910838971272,23.8970040315185,23.9149582043446,7538.08049588186,0.0,1.0
2022-11-23,26.9146,26.9488,26.79,26.8378,4154,24.1614689972467,24.1921706327793,24.0496145005402,24.0925249735945,4627.3365420265,0.0,1.0
2022-11-25,27.0379,27.0727,27.03,27.0727,560,24.2721564727195,24.3033967334369,24.2650645744532,24.3033967334369,623.810414909687,0.0,1.0
2022-11-28,26.76,26.94,26.76,26.94,1768,24.0226832413011,24.1842707967358,24.0226832413011,24.1842707967358,1969.45859564344,0.0,1.0
2022-11-29,26.8421,26.87,26.82,26.82,1580,24.0963851207521,24.1214311918445,24.0765457597793,24.0765457597793,1760.03652778091,0.0,1.0
2022-11-30,27.11,27.13,26.8153,26.93,2634,24.3368812657575,24.3548354385836,24.0723265291652,24.1752937103228,2934.1368444145,0.0,1.0
2022-12-01,27.3896,27.42,27.3507,27.37,1277,24.5878806018662,24.6151709445619,24.5529597357195,24.5702855124966,1422.51053542798,0.0,1.0
2022-12-02,27.22,27.27,27.22,27.2501,2157,24.435629216301,24.4805146483662,24.435629216301,24.4626502464043,2402.78404457178,0.0,1.0
2022-12-05,26.9103,27.1,26.85,27.1,3654,24.1576088500891,24.3279041793445,24.1034770190184,24.3279041793445,4070.36295728571,0.0,1.0
2022-12-06,26.9283,26.9894,26.85,26.93,5203,24.1737676056326,24.2286176036163,24.1034770190184,24.1752937103228,5795.86712281267,0.0,1.0
2022-12-07,26.94,27.0442,26.94,27.0442,2604,24.1842707967358,24.2778120371597,24.1842707967358,24.2778120371597,2900.71842933005,0.0,1.0
2022-12-08,27.1,27.1106,27.07,27.09,2335,24.3279041793445,24.3374198909423,24.3009729201054,24.3189270929315,2601.0666407395,0.0,1.0
2022-12-09,27.14,27.33,27.14,27.33,1751,24.3638125249967,24.5343771668445,24.3638125249967,24.5343771668445,1950.52149376225,0.0,1.0
2022-12-12,27.1668,27.1668,27.068,27.07,5804,24.3878711165836,24.3878711165836,24.2991775028228,24.3009729201054,6465.34937167112,0.0,1.0
2022-12-13,27.5531,27.58,27.515,27.58,1283,24.7346559647194,24.7588043271705,24.7004532654858,24.7588043271705,1429.19421844487,0.0,1.0
2022-12-14,27.5469,27.64,27.4,27.6279,2733,24.7290901711434,24.8126668456488,24.5972167717358,24.801804571089,3044.41761419316,0.0,1.0
2022-12-15,27.0455,27.13,27.0099,27.0885,962,24.2789790583934,24.3548354385836,24.247020630763,24.3175805299695,1071.61717704128,0.0,1.0
2022-12-16,26.88,26.9272,26.7872,26.83,4542,24.1304082782576,24.1727801261271,24.0471009163445,24.0855228461924,5059.54804378535,0.0,1.0
2022-12-19,26.952,27.08,26.9,27.08,1245,24.1950433004315,24.3099500065184,24.1483624510837,24.3099500065184,1386.86422600457,0.0,1.0
2022-12-20,27.11,27.24,27.11,27.24,2088,24.3368812657575,24.4535833891271,24.3368812657575,24.4535833891271,2325.92168987755,0.0,1.0
2022-12-21,27.3371,27.4,27.2201,27.2201,5062,24.5407508981977,24.5972167717358,24.4357189871651,24.4357189871651,5638.80057191578,0.0,1.0
2022-12-22,27.2697,27.27,27.1,27.24,13125,24.4802453357738,24.4805146483662,24.3279041793445,24.4535833891271,14620.5565994458,0.0,1.0
2022-12-23,27.2064,27.2064,27.13,27.18,41777,24.5425463154803,24.5425463154803,24.4736268502625,24.5187312123161,46311.4852953576,0.1327,1.0
2022-12-27,27.2551,27.2904,27.17,27.17,3664,24.5864779641205,24.6183216437303,24.5097103399054,24.5097103399054,4061.69141207339,0.0,1.0
2022-12-28,27.0474,27.33,27.0474,27.33,3037,24.39911444415,24.6540442984767,24.39911444415,24.6540442984767,3366.6366862628,0.0,1.0
2022-12-29,27.4077,27.4077,27.28,27.28,1386,24.724136477108,24.724136477108,24.6089399364232,24.6089399364232,1536.43676231815,0.0,1.0
2022-12-30,27.16,27.305,27.14,27.21,12837,24.5006894674946,24.63149211745,24.4826477226732,24.5457938295482,14230.3309652801,0.0,1.0
2023-01-03,27.2626,27.34,27.22,27.34,8599,24.5932436184285,24.6630651708875,24.5548147019589,24.6630651708875,9532.33745972139,0.0,1.0
2023-01-04,27.4951,27.5607,27.4391,27.46,2290,24.8029789019776,24.8621558249919,24.7524620164776,24.771315639816,2538.55713254587,0.0,1.0
2023-01-05,27.2536,27.2589,27.21,27.21,3051,24.5851248332589,24.5899058956366,24.5457938295482,24.5457938295482,3382.15624951854,0.0,1.0
2023-01-06,27.7063,27.7063,27.42,27.42,14881,24.9934997272919,24.9934997272919,24.7352321501732,24.7352321501732,16496.1872006179,0.0,1.0
2023-01-09,27.66,27.86,27.6,27.83,4069,24.9517330880303,25.1321505362445,24.897607853566,25.1050879190124,4510.65020625726,0.0,1.0
2023-01-10,27.6935,27.6935,27.63,27.63,886,24.9819530106061,24.9819530106061,24.9246704707981,24.9246704707981,982.166646041766,0.0,1.0
2023-01-11,27.71,27.72,27.65,27.68,5111,24.9968374500838,25.0058583224945,24.9427122156195,24.9697748328517,5665.74912857727,0.0,1.0
2023-01-12,28.11,28.11,27.84,27.84,6103,25.3576723465123,25.3576723465123,25.1141087914231,25.1141087914231,6765.42103926963,0.0,1.0
2023-01-13,28.19,28.235,28.14,28.19,5768,25.429839325798,25.4704332516462,25.3847349637444,25.429839325798,6394.06006136445,0.0,1.0
2023-01-17,28.2849,28.31,28.255,28.3047,2182,25.5154474049757,25.5380897947266,25.4884749964676,25.5333087323489,2418.83478743017,0.0,1.0
2023-01-18,28.1565,28.435,28.1565,28.435,4061,25.3996194032221,25.6508506998605,25.3996194032221,25.6508506998605,4501.78188439685,0.0,1.0
2023-01-19,28.2488,28.329,28.15,28.22,4692,25.482882055573,25.5552294523069,25.3937558361552,25.4569019430301,5201.27077113765,0.0,1.0
2023-01-20,28.43,28.445,28.3001,28.31,8207,25.6463402636551,25.6598715722712,25.52915913104,25.5380897947266,9097.78968856068,0.0,1.0
2023-01-23,28.4731,28.49,28.35,28.3885,5679,25.6852202237453,25.7004654981194,25.5741732843694,25.6089036431506,6295.39998066724,0.0,1.0
2023-01-24,28.4955,28.55,28.3944,28.4245,3000,25.7054269779453,25.7545907325837,25.614225957873,25.6413787838292,3325.62069765834,0.0,1.0
2023-01-25,28.6752,28.72,28.5299,28.5299,2150,25.8675320551658,25.9079455635658,25.7364587790381,25.7364587790381,2383.36149998848,0.0,1.0
2023-01-26,28.63,28.69,28.58,28.61,7876,25.8267577118693,25.8808829463336,25.7816533498158,25.8087159670479,8730.86287158573,0.0,1.0
2023-01-27,28.58,28.6436,28.5499,28.5499,2351,25.7816533498158,25.8390260983479,25.7545005238595,25.7545005238595,2606.17808673159,0.0,1.0
2023-01-30,28.52,28.6607,28.52,28.58,1589,25.7275281153515,25.8544517901702,25.7275281153515,25.7816533498158,1761.47042952637,0.0,1.0
2023-01-31,28.73,28.73,28.47,28.47,3084,25.9169664359765,25.9169664359765,25.682423753298,25.682423753298,3418.73807719278,0.0,1.0
2023-02-01,28.815,28.815,28.53,28.58,1546,25.9936438514675,25.9936438514675,25.7365489877622,25.7816533498158,1713.8031995266,0.0,1.0
2023-02-02,28.62,28.73,28.61,28.7128,49836,25.8177368394586,25.9169664359765,25.8087159670479,25.9014505354301,55245.2110295005,0.0,1.0
2023-02-03,28.3197,28.46,28.27,28.46,2134,25.5468400409649,25.6734028808872,25.5020063050837,25.6734028808872,2365.62485626764,0.0,1.0
2023-02-06,28.0954,28.14,28.04,28.1041,6444,25.3445018727927,25.3847349637444,25.2945262396373,25.35235003179,7143.43325857012,0.0,1.0
2023-02-07,28.25,28.29,27.99,27.99,21528,25.4839645602623,25.5200480499051,25.2494218775838,25.2494218775838,23864.6541263963,0.0,1.0
2023-02-08,28.14,28.25,28.11,28.215,5954,25.3847349637444,25.4839645602623,25.3576723465123,25.4523915068248,6600.24854461927,0.0,1.0
2023-02-09,28.0658,28.13,28.0658,28.1,1347,25.317800090457,25.3757140913337,25.317800090457,25.3486514741016,1493.2036932486,0.0,1.0
2023-02-10,28.11,28.13,28.0691,28.13,4633,25.3576723465123,25.3757140913337,25.3207769783525,25.3757140913337,5135.86689741704,0.0,1.0
2023-02-13,28.2665,28.2735,28.2,28.21,2735,25.49884899974,25.5051636104275,25.4388601982087,25.4478810706194,3031.85753603185,0.0,1.0
2023-02-14,28.24,28.4323,28.17,28.298,2123,25.4749436878516,25.6484150643096,25.4117975809766,25.5272647478337,2353.43091370955,0.0,1.0
2023-02-15,28.06,28.06,27.97,27.97,1187,25.3125679844587,25.3125679844587,25.2313801327623,25.2313801327623,1315.83725604015,0.0,1.0
2023-02-16,27.9734,28.084,27.9734,28.084,694,25.234447229382,25.3342180782445,25.234447229382,25.3342180782445,769.32692139163,0.0,1.0
2023-02-17,28.1388,28.1388,28.0026,28.0402,1771,25.3836524590552,25.3836524590552,25.2607881768213,25.2947066570855,1963.22475185097,0.0,1.0
2023-02-21,27.962,28.06,27.9504,28.06,2185,25.2241634348338,25.3125679844587,25.2136992228373,25.3125679844587,2422.16040812782,0.0,1.0
2023-02-22,27.88,28.0238,27.88,27.95,4762,25.1501922810659,25.279912426332,25.1501922810659,25.2133383879409,5278.86858741635,0.0,1.0
2023-02-23,27.9119,27.9366,27.75,27.905,3633,25.1789688640561,25.2012504189106,25.0329209397267,25.1727444620927,4027.32666486426,0.0,1.0
2023-02-24,27.63,27.645,27.59,27.6001,1843,24.9246704707981,24.9382017794142,24.8885869811553,24.8976980622901,2043.03964859478,0.0,1.0
2023-02-27,27.8831,27.89,27.81,27.81,1153,25.1529887515132,25.1592131534766,25.0870461741909,25.0870461741909,1278.14688813336,0.0,1.0
2023-02-28,27.65,27.8151,27.65,27.69,7740,24.9427122156195,25.0916468191204,24.9427122156195,24.9787957052624,8580.10139995854,0.0,1.0
2023-03-01,27.74,27.8599,27.7,27.825,6614,25.023900067316,25.1320603275204,24.9878165776731,25.100577482807,7331.88509810409,0.0,1.0
2023-03-02,27.7532,27.7532,27.69,27.69,6420,25.0358076188981,25.0358076188981,24.9787957052624,24.9787957052624,7116.82829298886,0.0,1.0
2023-03-03,27.9615,27.9615,27.755,27.755,2535,25.2237123912132,25.2237123912132,25.037431375932,25.037431375932,2810.1494895213,0.0,1.0
2023-03-06,27.9397,27.99,27.9012,27.99,3150,25.2040468893579,25.2494218775838,25.1693165305766,25.2494218775838,3491.90173254126,0.0,1.0
2023-03-07,27.54,27.73,27.54,27.73,1056,24.8434826191017,25.0148791949052,24.8434826191017,25.0148791949052,1170.61848557574,0.0,1.0
2023-03-08,27.7467,27.7551,27.67,27.7551,1905,25.0299440518311,25.0375215846561,24.960753960441,25.0375215846561,2111.76914301305,0.0,1.0
2023-03-09,27.6303,27.89,27.6303,27.79,7311,24.9249410969704,25.1592131534766,24.9249410969704,25.0690044293695,8104.5376401934,0.0,1.0
2023-03-10,27.5356,27.76,27.51,27.76,3560,24.839513435241,25.0419418121374,24.8164200018696,25.0419418121374,3946.4032278879,0.0,1.0
2023-03-13,27.35,27.56,27.35,27.43,16690,24.6720860432982,24.8615243639231,24.6720860432982,24.7442530225839,18501.5364813059,0.0,1.0
2023-03-14,27.66,27.68,27.57,27.59,5499,24.9517330880303,24.9697748328517,24.8705452363338,24.8885869811553,6095.86273880774,0.0,1.0
2023-03-15,27.2077,27.2327,27.02,27.02,9495,24.5437190288937,24.5662712099205,24.3743972537447,24.3743972537447,10525.5895080887,0.0,1.0
2023-03-16,27.6495,27.6495,27.16,27.16,15123,24.942261171999,24.942261171999,24.5006894674946,24.5006894674946,16764.4539368957,0.0,1.0
2023-03-17,27.4366,27.5261,27.43,27.48,1948,24.7502067983749,24.8309436064508,24.7442530225839,24.7893573846374,2159.43637301282,0.0,1.0
2023-03-20,27.71,27.7995,27.6,27.65,7813,24.9968374500838,25.0775742581597,24.897607853566,24.9427122156195,8661.02483693489,0.0,1.0
2023-03-21,27.8949,27.93,27.8317,27.93,6438,25.1636333809579,25.1952966431195,25.1066214673222,25.1952966431195,7136.78201717481,0.0,1.0
2023-03-22,27.9655,28.13,27.9655,28.0234,1221,25.2273207401775,25.3757140913337,25.2273207401775,25.2795515914355,1353.52762394695,0.0,1.0
2023-03-23,28.002,28.2543,27.9946,28.01,3745,25.2602469244766,25.4878435353989,25.2535714788927,25.2674636224052,4151.48317091017,0.0,1.0
2023-03-24,27.8132,27.85,27.7,27.75,2364,25.2226298865239,25.256002270134,25.1199735325929,25.1653164451066,2606.80210968522,0.1471,1.0
2023-03-27,28.0821,28.0821,28.01,28.01,1103,25.4664840700227,25.4664840700227,25.4010995901779,25.4010995901779,1216.28710955279,0.0,1.0
2023-03-28,28.1381,28.1542,28.085,28.11,5307,25.517268132038,25.5318685498674,25.4691139589484,25.4917854152053,5852.07224877303,0.0,1.0
2023-03-29,28.2929,28.34,28.26,28.3,4238,25.6576497891804,25.7003628127683,25.6278141527464,25.6640884827574,4673.27721693992,0.0,1.0
2023-03-30,28.4299,28.46,28.38,28.38,3524,25.781889369468,25.8091858028012,25.7366371427793,25.7366371427793,3885.94358482686,0.0,1.0
2023-03-31,28.4899,28.57,28.4899,28.54,2807,25.8363008644844,25.9089402103314,25.8363008644844,25.8817344628232,3095.30182820914,0.0,1.0
2023-04-03,28.7263,28.7263,28.6,28.6899,5616,26.0506821548492,26.0506821548492,25.9361459578396,26.0176725145393,6192.80907275474,0.0,1.0
2023-04-04,28.86,28.92,28.79,28.79,37007,26.1719291029109,26.2263405979273,26.1084490253917,26.1084490253917,40807.9211815231,0.0,1.0
2023-04-05,28.8242,28.9332,28.8,28.85,7661,26.1394635775511,26.2383111268309,26.1175176078944,26.1628605204081,8447.84727677598,0.0,1.0
2023-04-06,29.0204,29.0867,29.0,29.0,2975,26.3173891662548,26.377513868248,26.2988892579493,26.2988892579493,3280.55680047104,0.0,1.0
2023-04-10,28.89,28.9055,28.78,28.88,1348,26.1991348504191,26.2131911532984,26.099380442889,26.1900662679164,1486.45061076805,0.0,1.0
2023-04-11,28.9318,29.0,28.91,28.99,2484,26.2370415252806,26.2988892579493,26.2172720154246,26.2898206754465,2739.12708987228,0.0,1.0
2023-04-12,29.0074,29.1061,29.0074,29.0877,6839,26.3056000090013,26.3951069183033,26.3056000090013,26.3784207264983,7541.42116249458,0.0,1.0
2023-04-13,29.2895,29.35,29.16,29.16,5302,26.5614247214036,26.6162896455452,26.4439865779931,26.4439865779931,5846.5587079319,0.0,1.0
2023-04-14,29.0328,29.13,28.95,29.13,4926,26.3286342085582,26.4167808304849,26.2535463454356,26.4167808304849,5431.9404366791,0.0,1.0
2023-04-17,29.05,29.1099,28.99,29.08,4003,26.344232170463,26.3985529796544,26.2898206754465,26.3714379179712,4414.1407974069,0.0,1.0
2023-04-18,29.1602,29.18,29.0947,29.18,3388,26.4441679496432,26.4621237429986,26.3847687342502,26.4621237429986,3735.97527394818,0.0,1.0
2023-04-19,29.17,29.22,29.17,29.2199,2916,26.4530551604959,26.4983980730096,26.4530551604959,26.4983073871845,3215.49701854572,0.0,1.0
2023-04-20,29.2446,29.33,29.2001,29.24,4686,26.5207067859663,26.5981524805397,26.4803515938291,26.516535238015,5167.29047630496,0.0,1.0
2023-04-21,29.3993,29.44,29.295,29.37,3652,26.6609977572837,26.6979068880699,26.5664124417801,26.6344268105507,4027.09023035974,0.0,1.0
2023-04-24,29.4976,29.51,29.4072,29.4072,5110,26.7501419232857,26.7613869655891,26.6681619374609,26.6681619374609,5634.83873963259,0.0,1.0
2023-04-25,29.23,29.345,29.23,29.345,4884,26.5074666555123,26.6117553542938,26.5074666555123,26.6117553542938,5385.62669361362,0.0,1.0
2023-04-26,29.3498,29.4717,29.34,29.44,1838,26.6161082738951,26.7266542946036,26.6072210630425,26.6979068880699,2026.77761319858,0.0,1.0
2023-04-27,29.62,29.62,29.39,29.43,3240,26.8611413731192,26.8611413731192,26.6525639755562,26.6888383055671,3572.77446505081,0.0,1.0
2023-04-28,29.5693,29.585,29.48,29.52,4938,26.8151636598303,26.8294013343596,26.7341812180808,26.7704555480918,5445.1729346978,0.0,1.0
2023-05-01,29.5398,29.61,29.5398,29.61,4727,26.7884113414472,26.8520727906165,26.7884113414472,26.8520727906165,5212.50151120221,0.0,1.0
2023-05-02,29.2897,29.31,29.22,29.22,2120,26.5616060930537,26.5800153155342,26.4983980730096,26.4983980730096,2337.74131663818,0.0,1.0
2023-05-03,29.42,29.58,29.38,29.38,2368,26.6797697230644,26.8248670431082,26.6434953930534,26.6434953930534,2611.21294235812,0.0,1.0
2023-05-04,29.4952,29.59,29.48,29.48,4334,26.747965463485,26.833935625611,26.7341812180808,26.7341812180808,4779.13720108956,0.0,1.0
2023-05-05,29.7862,29.84,29.63,29.63,83139,27.0118612143148,27.0606501881795,26.8702099556219,26.8702099556219,91678.0543981045,0.0,1.0
2023-05-08,29.77,29.77,29.71,29.765,3963,26.9971701106603,26.9971701106603,26.9427586156439,26.992635819409,4370.03247067789,0.0,1.0
2023-05-09,29.7098,29.76,29.66,29.66,3896,26.9425772439938,26.9881015281576,26.8974157031302,26.8974157031302,4296.15102340677,0.0,1.0
2023-05-10,29.6241,29.72,29.53,29.72,20772,26.8648594919453,26.9518271981466,26.7795241305945,26.9518271981466,22905.4540703813,0.0,1.0
2023-05-11,29.5099,29.5299,29.4391,29.4391,22479,26.761296279764,26.7794334447695,26.6970907156446,26.6970907156446,24787.7769135423,0.0,1.0
2023-05-12,29.4043,29.51,29.355,29.51,2552,26.6655320485351,26.7613869655891,26.6208239367966,26.7613869655891,2814.11124531162,0.0,1.0
2023-05-15,29.65,29.67,29.5343,29.5343,2889,26.8883471206274,26.9064842856329,26.7834236210707,26.7834236210707,3185.72389800364,0.0,1.0
2023-05-16,29.4331,29.5233,29.4331,29.49,3491,26.691649566143,26.7734481803177,26.691649566143,26.7432498005836,3849.55421527542,0.0,1.0
2023-05-17,29.335,29.3611,29.21,29.3127,3580,26.6026867717911,26.6263557721232,26.4893294905068,26.58246383281,3947.69524224749,0.0,1.0
2023-05-18,29.1624,29.1624,29.0565,29.16,1493,26.4461630377938,26.4461630377938,26.3501267490897,26.4439865779931,1646.34329516076,0.0,1.0
2023-05-19,29.275,29.3201,29.24,29.24,2563,26.5482752767746,26.589174583862,26.516535238015,26.516535238015,2826.24103516211,0.0,1.0
2023-05-22,29.3369,29.42,29.3364,29.38,2899,26.6044098024666,26.6797697230644,26.6039563733415,26.6434953930534,3196.75097968589,0.0,1.0
2023-05-23,29.025,29.14,29.025,29.14,2979,26.3215607142061,26.4258494129876,26.3215607142061,26.4258494129876,3284.96763314394,0.0,1.0
2023-05-24,28.81,28.94,28.7939,28.9,37561,26.1265861903972,26.2444777629328,26.1119857725678,26.2082034329218,41418.8215067201,0.0,1.0
2023-05-25,28.6453,28.68,28.55,28.6364,7416,25.977226636577,26.0086946178615,25.8908030453259,25.9691555981496,8177.68377556074,0.0,1.0
2023-05-26,28.7842,28.79,28.73,28.73,2548,26.1031892475401,26.1084490253917,26.0540375303752,26.0540375303752,2809.70041263872,0.0,1.0
2023-05-30,28.4504,28.58,28.45,28.58,2438,25.8004799635986,25.9180087928341,25.8001172202985,25.9180087928341,2688.40251413391,0.0,1.0
2023-05-31,28.34,28.34,28.16,28.22,6045,25.7003628127683,25.7003628127683,25.537128327719,25.5915398227354,6665.8708769235,0.0,1.0
2023-06-01,28.6041,28.6216,28.3901,28.3901,5344,25.9398640766657,25.9557340960455,25.7457964111071,25.7457964111071,5892.87245099738,0.0,1.0
2023-06-02,28.7711,28.7711,28.7394,28.75,8304,26.0913094044615,26.0913094044615,26.0625619979278,26.0721746953807,9156.88862894503,0.0,1.0
2023-06-05,28.6436,28.7341,28.6436,28.715,1838,25.9756849775516,26.0577556492014,25.9756849775516,26.0404346566211,2026.77761319857,0.0,1.0
2023-06-06,28.8302,28.8302,28.6501,28.66,8851,26.1449047270527,26.1449047270527,25.9815795561783,25.9905574528561,9760.06999696441,0.0,1.0
2023-06-07,28.5628,28.67,28.55,28.65,1296,25.9024108309294,25.9996260353588,25.8908030453259,25.9814888703533,1429.10978602032,0.0,1.0
2023-06-08,28.8018,28.81,28.74,28.74,1283,26.1191499527449,26.1265861903972,26.063106112878,26.063106112878,1414.77457983339,0.0,1.0
2023-06-09,28.8,28.8439,28.8,28.8439,987,26.1175176078944,26.1573286850815,26.1175176078944,26.1573286850815,1088.37296203863,0.0,1.0
2023-06-12,28.82,28.85,28.79,28.8,14031,26.1356547728999,26.1628605204081,26.1084490253917,26.1175176078944,15472.0983083728,0.0,1.0
2023-06-13,28.94,29.04,28.9301,29.01,3828,26.2444777629328,26.3351635879602,26.2354998662551,26.307957840452,4221.16686796743,0.0,1.0
2023-06-14,29.0323,29.1599,28.95,29.15,2749,26.3281807794331,26.4438958921681,26.2535463454356,26.4349179954904,3031.34475445206,0.0,1.0
2023-06-15,29.3381,29.3381,29.26,29.2611,4397,26.6054980323669,26.6054980323669,26.5346724030205,26.5356699470958,4848.60781568778,0.0,1.0
2023-06-16,29.3293,29.43,29.3293,29.43,2062,26.5975176797645,26.6888383055671,26.5975176797645,26.6888383055671,2273.7842428811,0.0,1.0
2023-06-20,29.0012,29.04,28.96,28.98,4465,26.2999774878496,26.3351635879602,26.2626149279383,26.2807520929438,4923.59197112711,0.0,1.0
2023-06-21,29.1071,29.1071,28.8,28.95,3150,26.3960137765536,26.3960137765536,26.1175176078944,26.2535463454356,3473.53072991051,0.0,1.0
2023-06-22,28.942,28.9725,28.92,28.95,1742,26.2462914794334,26.2739506560667,26.2263405979273,26.2535463454356,1920.91762904892,0.0,1.0
2023-06-23,28.6287,28.68,28.62,28.63,2714,25.9621727896225,26.0086946178615,25.9542831228451,25.9633517053478,2992.74996856416,0.0,1.0
2023-06-26,28.65,28.6816,28.596,28.61,2341,25.9814888703533,26.010145591062,25.9325185248385,25.9452145403424,2581.43982181603,0.0,1.0
2023-06-27,28.465,28.49,28.3731,28.43,3786,26.132571454849,26.1555229491884,26.0482017616573,26.1004393627738,4123.91448680046,0.3516,1.0
2023-06-28,28.4647,28.4832,28.43,28.45,2639,26.1322960369169,26.1492801427281,26.1004393627738,26.1188005582453,2874.54049938363,0.0,1.0
2023-06-29,28.265,28.3,28.25,28.27,3831,25.9489595001337,25.9810915922089,25.9351886035301,25.9535497990016,4172.93090304612,0.0,1.0
2023-06-30,28.502,28.82,28.49,28.82,2653,26.1665396664713,26.4584826744686,26.1555229491884,26.4584826744686,2889.7900511045,0.0,1.0
2023-07-03,28.5029,28.55,28.48,28.55,1410,26.1673659202675,26.210606535603,26.1463423514526,26.210606535603,1535.84770903029,0.0,1.0
2023-07-05,28.14,28.27,28.11,28.27,2080,25.8342020284367,25.9535497990016,25.8066602352294,25.9535497990016,2265.64768424325,0.0,1.0
2023-07-06,27.8356,27.84,27.7,27.82,12640,25.5547446333601,25.5587840963638,25.4302557280631,25.5404229008923,13768.1666965552,0.0,1.0
2023-07-07,27.9727,28.07,27.86,27.86,13554,25.6806106283174,25.7699378442864,25.5771452918353,25.5771452918353,14763.744573189,0.0,1.0
2023-07-10,28.0108,28.03,27.93,28.03,1281,25.7155887056906,25.7332154533433,25.6414094759857,25.7332154533433,1395.33398245943,0.0,1.0
2023-07-11,28.13,28.1439,27.99,27.99,3600,25.8250214307009,25.8377824615536,25.6964930624002,25.6964930624002,3921.31329965179,0.0,1.0
2023-07-12,28.5401,28.62,28.45,28.4513,5227,26.2015177438446,26.2748707197533,26.1188005582453,26.119994035951,5693.52906035552,0.0,1.0
2023-07-13,28.9665,28.9665,28.82,28.82,2704,26.5929784312975,26.5929784312975,26.4584826744686,26.4584826744686,2945.34198951623,0.0,1.0
2023-07-14,28.8515,28.9056,28.8515,28.9056,483,26.4874015573362,26.5370685910867,26.4874015573362,26.5370685910867,526.109534369949,0.0,1.0
2023-07-17,28.835,28.85,28.81,28.8359,1972,26.4722535710722,26.4860244676759,26.4493020767328,26.4730798248684,2148.0082852537,0.0,1.0
2023-07-18,28.835,28.89,28.78,28.792,5800,26.4722535710722,26.5227468586189,26.4217602835255,26.4327770008084,6317.67142721677,0.0,1.0
2023-07-19,28.862,28.93,28.825,28.93,1898,26.4970411849588,26.559469249562,26.4630729733364,26.559469249562,2067.40351187197,0.0,1.0
2023-07-20,28.7582,28.9,28.74,28.9,2804,26.4017465804616,26.5319274563547,26.3850378925825,26.5319274563547,3054.267358951,0.0,1.0
2023-07-21,28.84,28.8799,28.8301,28.8301,1829,26.4768438699401,26.5134744549058,26.4677550781817,26.4677550781817,1992.24500696198,0.0,1.0
2023-07-24,28.7741,28.85,28.72,28.72,4806,26.4163437308614,26.4860244676759,26.3666766971109,26.3666766971109,5234.95325503514,0.0,1.0
2023-07-25,28.8399,28.89,28.804,28.8504,6096,26.4767520639627,26.5227468586189,26.4437937180913,26.4863916915853,6640.0905207437,0.0,1.0
2023-07-26,29.05,29.05,28.8528,28.86,3937,26.6696364223911,26.6696364223911,26.4885950350419,26.4952050654116,4288.39179464697,0.0,1.0
2023-07-27,28.951,29.07,28.951,29.07,1058,26.5787485048071,26.6879976178626,26.5787485048071,26.6879976178626,1152.43040861988,0.0,1.0
2023-07-28,29.1572,29.29,29.1487,29.23,2476,26.7680524301185,26.8899707680494,26.7602489220431,26.8348871816348,2696.99214720495,0.0,1.0
2023-07-31,29.0202,29.1319,29.01,29.1319,3508,26.6422782411385,26.744825517847,26.6329140314481,26.744825517847,3821.1019597718,0.0,1.0
2023-08-01,28.7319,28.8167,28.7029,28.8167,6399,26.3776016084165,26.4554530772158,26.3509778749828,26.4554530772158,6970.13439013105,0.0,1.0
2023-08-02,28.32,28.36,28.32,28.35,1501,25.9994527876804,26.0361751786235,25.9994527876804,26.0269945808877,1634.96979521593,0.0,1.0
2023-08-03,28.195,28.2468,28.175,28.21,5896,25.8846953159834,25.9322508122546,25.8663341205119,25.898466212587,6422.23978187415,0.0,1.0
2023-08-04,28.188,28.4226,28.188,28.262,2452,25.8782688975684,26.0936457204493,25.8782688975684,25.946205320813,2670.8500585406,0.0,1.0
2023-08-07,28.34,28.43,28.32,28.32,3188,26.0178139831519,26.1004393627738,25.9994527876804,25.9994527876804,3472.54077758053,0.0,1.0
2023-08-08,28.44,28.44,28.13,28.13,21713,26.1096199605096,26.1096199605096,25.8250214307009,25.8250214307009,23650.965465372,0.0,1.0
2023-08-09,28.4214,28.49,28.3929,28.46,3465,26.0925440487211,26.1555229491884,26.0663793451741,26.1279811559811,3774.26405091484,0.0,1.0
2023-08-10,28.5062,28.77,28.4901,28.77,14330,26.1703955175203,26.4125796857898,26.1556147551658,26.4125796857898,15609.0054400028,0.0,1.0
2023-08-11,28.3568,28.36,28.32,28.32,1304,26.033237387348,26.0361751786235,25.9994527876804,25.9994527876804,1420.38681742943,0.0,1.0
2023-08-14,28.2781,28.3299,28.22,28.26,1175,25.9609860831676,26.0085415794388,25.9076468103228,25.9443692012658,1279.87309085857,0.0,1.0
2023-08-15,27.9913,28.15,27.95,28.15,1908,25.6976865401059,25.8433826261725,25.6597706714572,25.8433826261725,2078.29604881545,0.0,1.0
2023-08-16,27.8237,28.01,27.796,27.9601,4687,25.5438197220545,25.7148542578718,25.5183894663265,25.6690430751703,5105.33206540776,0.0,1.0
2023-08-17,27.6873,27.83,27.6873,27.83,1769,25.4185963689387,25.549603498628,25.4185963689387,25.549603498628,1926.88978530112,0.0,1.0
2023-08-18,27.6359,27.67,27.53,27.53,1698,25.3714080965769,25.4027139348558,25.2741855665552,25.2741855665552,1849.55277300243,0.0,1.0
2023-08-21,27.6478,27.66,27.53,27.53,2141,25.3823330078824,25.3935333371201,25.2741855665552,25.2741855665552,2332.09215959847,0.0,1.0
2023-08-22,27.5126,27.589,27.5091,27.589,1798,25.2582113264949,25.3283510931962,25.2549981172874,25.3283510931962,1958.4781424372,0.0,1.0
2023-08-23,27.8,27.875,27.72,27.72,4228,25.5220617054208,25.590916188439,25.4486169235347,25.4486169235347,4605.36461970215,0.0,1.0
2023-08-24,27.5943,27.77,27.5943,27.77,1353,25.3332168099961,25.4945199122135,25.3332168099961,25.4945199122135,1473.76024845246,0.0,1.0
2023-08-25,27.7988,27.8787,27.635,27.8787,1281,25.5209600336925,25.5943130096012,25.3705818427807,25.5943130096012,1395.33398245943,0.0,1.0
2023-08-28,27.9802,27.9802,27.9101,27.96,1359,25.6874960766192,25.6874960766192,25.6231400864915,25.668951269193,1480.29577061855,0.0,1.0
2023-08-29,28.2603,28.2603,28.1171,28.1171,1069,25.9446446191979,25.9446446191979,25.8131784596218,25.8131784596218,1164.41219925771,0.0,1.0
2023-08-30,28.2458,28.33,28.2,28.2912,1992,25.9313327524811,26.0086333854162,25.8892856148513,25.9730126662014,2169.79335914065,0.0,1.0
2023-08-31,28.2097,28.2986,28.1899,28.25,3489,25.898190794655,25.9798063085259,25.8800132111381,25.9351886035301,3800.40613957919,0.0,1.0
2023-09-01,28.1619,28.28,28.12,28.28,1989,25.854307537478,25.9627303967374,25.8158408329652,25.9627303967374,2166.52559805761,0.0,1.0
2023-09-05,27.88,27.9,27.8272,27.9,2715,25.5955064873069,25.6138676827784,25.547032931262,25.6138676827784,2957.32378015405,0.0,1.0
2023-09-06,27.6601,27.86,27.61,27.86,69996,25.3936251430974,25.5771452918353,25.3476303484413,25.5771452918353,76243.401589563,0.0,1.0
2023-09-07,27.7901,27.8155,27.755,27.755,9836,25.5129729136623,25.5362916319112,25.4807490156098,25.4807490156098,10713.8993376042,0.0,1.0
2023-09-08,27.7453,27.8,27.7,27.7898,2468,25.4718438358061,25.5220617054208,25.4302557280631,25.5126974957303,2688.27811765017,0.0,1.0
2023-09-11,27.9606,27.99,27.8885,27.8885,3186,25.6695021050571,25.6964930624002,25.6033099953823,25.6033099953823,3470.36227019183,0.0,1.0
2023-09-12,27.9,27.95,27.86,27.86,4289,25.6138676827784,25.6597706714572,25.5771452918353,25.5771452918353,4671.80909505736,0.0,1.0
2023-09-13,27.81,27.93,27.81,27.9299,2078,25.5312423031565,25.6414094759857,25.5312423031565,25.6413176700083,2263.46917685456,0.0,1.0
2023-09-14,28.1232,28.1232,28.06,28.09,636,25.8187786242406,25.8187786242406,25.7607572465506,25.7882990397579,692.765349605149,0.0,1.0
2023-09-15,28.1375,28.2589,28.1375,28.2589,2351,25.8319068790028,25.9433593355149,25.8319068790028,25.9433593355149,2560.83543541148,0.0,1.0
2023-09-18,28.0956,28.1,28.04,28.045,4076,25.7934401744899,25.7974796374936,25.7423960510791,25.7469863499469,4439.7980581613,0.0,1.0
2023-09-19,28.1149,28.14,28.07,28.14,2431,25.8111587281199,25.8342020284367,25.7699378442864,25.8342020284367,2647.97573095931,0.0,1.0
2023-09-20,28.07,28.32,28.07,28.32,2131,25.7699378442864,25.9994527876804,25.7699378442864,25.9994527876804,2321.19962265498,0.0,1.0
2023-09-21,27.6859,27.74,27.6859,27.74,622,25.4173110852557,25.4669781190062,25.4173110852557,25.4669781190062,677.515797884281,0.0,1.0
2023-09-22,27.389,27.4807,27.389,27.464,1049,25.3889430382522,25.473946728661,25.3889430382522,25.458466231062,1131.63675056155,0.266,1.0
2023-09-25,27.2949,27.3021,27.2164,27.2164,1743,25.3017146056734,25.3083888321832,25.2289469971991,25.2289469971991,1880.30777524193,0.0,1.0
2023-09-26,27.0496,27.1421,27.0496,27.1421,616,25.07432741639,25.1600726875222,25.07432741639,25.1600726875222,664.526442655782,0.0,1.0
2023-09-27,26.94,27.08,26.8,27.08,4111,24.9727308572972,25.1025074838756,24.8429542307189,25.1025074838756,4434.85098337325,0.0,1.0
2023-09-28,27.027,27.09,27.0221,27.06,1883,25.0533777609567,25.1117772429169,25.0488355790264,25.083967965793,2031.33651220915,0.0,1.0
2023-09-29,26.9648,27.19,26.9648,27.19,1914,24.9957198597197,25.2044748333301,24.9957198597197,25.2044748333301,2064.77858968046,0.0,1.0
2023-10-02,26.58,26.6582,26.5279,26.6582,2445,24.63901953181,24.711509047513,24.5907240872047,24.711509047513,2637.60901346329,0.0,1.0
2023-10-03,26.3348,26.36,26.31,26.33,2889,24.411725040117,24.4350848329011,24.3887360376945,24.4072755557771,3116.58586498791,0.0,1.0
2023-10-04,26.3598,26.3598,26.282,26.282,2015,24.4348994377203,24.4348994377203,24.3627807123788,24.3627807123788,2173.73503563539,0.0,1.0
2023-10-05,26.6419,26.6419,26.54,26.54,2776,24.6963993402757,24.6963993402757,24.6019404956447,24.6019404956447,2994.68409872151,0.0,1.0
2023-10-06,26.8241,26.85,26.76,26.8121,89859,24.8652943500084,24.8893030259254,24.8058751945536,24.8541706391589,96937.7948224122,0.0,1.0
2023-10-09,26.8399,26.8443,26.64,26.66,1500,24.8799405692937,24.8840192632719,24.6946380860579,24.7131776041405,1618.16503893453,0.0,1.0
2023-10-10,27.1027,27.18,27.08,27.1,7137,25.1235498368994,25.1952050742888,25.1025074838756,25.1210470019583,7699.22925525051,0.0,1.0
2023-10-11,27.1143,27.16,27.04,27.13,3695,25.1343027573873,25.1766655562061,25.0654284477104,25.1488562790822,3986.07987924207,0.0,1.0
2023-10-12,26.8419,26.96,26.8,26.92,2822,24.881794521102,24.9912703753799,24.8429542307189,24.9541913392146,3044.30782658216,0.0,1.0
2023-10-13,26.6826,26.76,26.6761,26.69,2309,24.7341272595738,24.8058751945536,24.728101916197,24.7409868812644,2490.89538326656,0.0,1.0
2023-10-16,26.8084,26.8084,26.7,26.7,1788,24.8507408283136,24.8507408283136,24.7502566403057,24.7502566403057,1928.85272640996,0.0,1.0
2023-10-17,26.7989,26.8388,26.72,26.72,1354,24.8419345572243,24.8789208957992,24.7687961583884,24.7687961583884,1460.66364181157,0.0,1.0
2023-10-18,26.4527,26.6223,26.4527,26.6,1143,24.5210154992141,24.6782306125547,24.5210154992141,24.6575590498926,1233.04175966811,0.0,1.0
2023-10-19,26.3493,26.48,26.21,26.21,4037,24.4251661907269,24.5463219413968,24.2960384472814,24.2960384472814,4355.02150811914,0.0,1.0
2023-10-20,26.1606,26.2357,26.1606,26.21,1058,24.2502458376173,24.3198617280176,24.2502458376173,24.2960384472814,1141.34574079516,0.0,1.0
2023-10-23,26.2166,26.31,26.11,26.11,1603,24.3021564882487,24.3887360376945,24.2033408568683,24.2033408568683,1729.2790382747,0.0,1.0
2023-10-24,26.3793,26.3793,26.29,26.3338,2242,24.4529754678508,24.4529754678508,24.3701965196119,24.4107980642128,2418.61734486082,0.0,1.0
2023-10-25,26.17,26.3123,26.17,26.3123,2623,24.2589594111161,24.390868082274,24.2589594111161,24.390868082274,2829.63126475019,0.0,1.0
2023-10-26,26.0847,26.1799,26.02,26.14,1938,24.1798883664937,24.268136472567,24.1199130254964,24.2311501339922,2090.66923030342,0.0,1.0
2023-10-27,25.9584,26.0301,25.93,26.0301,938,24.062811309802,24.1292754821282,24.0364851941246,24.1292754821282,1011.89253768039,0.0,1.0
2023-10-30,26.3408,26.3408,26.22,26.24,3423,24.4172868955418,24.4172868955418,24.3053082063227,24.3238477244053,3692.6526188486,0.0,1.0
2023-10-31,26.4919,26.4919,26.37,26.37,570,24.557352954656,24.557352954656,24.4443545919424,24.4443545919424,614.902714795123,0.0,1.0
2023-11-01,26.63,26.6593,26.5397,26.58,3296,24.6853683270165,24.7125287210076,24.6016624028735,24.63901953181,3555.64797888549,0.0,1.0
2023-11-02,26.9835,26.9835,26.97,26.97,771,25.013054309127,25.013054309127,25.0005401344212,25.0005401344212,831.736830012348,0.0,1.0
2023-11-03,27.343,27.39,27.25,27.25,2613,25.3463021466622,25.3898700141563,25.2600933875779,25.2600933875779,2818.84349782395,0.0,1.0
2023-11-06,27.2021,27.2353,27.18,27.1805,2618,25.2156912417701,25.2464668417872,25.1952050742888,25.1956685622408,2824.23738128707,0.0,1.0
2023-11-07,26.9881,27.03,26.89,26.89,2313,25.017318398286,25.0561586886691,24.9263820620907,24.9263820620907,2495.21049003705,0.0,1.0
2023-11-08,26.8531,26.884,26.8531,26.884,480,24.8921766512282,24.9208202066659,24.8921766512282,24.9208202066659,517.812812459051,0.0,1.0
2023-11-09,26.8307,27.0741,26.83,27.0453,28066,24.8714123909757,25.0970383260413,24.8707635078428,25.0703414200023,30276.9466551577,0.0,1.0
2023-11-10,26.8959,26.8959,26.71,26.71,1608,24.9318512199251,24.9318512199251,24.759526399347,24.759526399347,1734.67292173782,0.0,1.0
2023-11-13,27.0227,27.0496,26.99,26.99,1368,25.0493917645689,25.07432741639,25.0190796525038,25.0190796525038,1475.76651550829,0.0,1.0
2023-11-14,27.4921,27.505,27.29,27.29,3090,25.4845142539681,25.4964722431314,25.2971724237432,25.2971724237432,3333.41998020514,0.0,1.0
2023-11-15,27.28,27.51,27.28,27.42,20888,25.2879026647019,25.5011071226521,25.2879026647019,25.4176792912803,22533.4875555097,0.0,1.0
2023-11-16,27.3083,27.4,27.28,27.4,5039,25.3141360827888,25.3991397731976,25.2879026647019,25.3991397731976,5435.95575412741,0.0,1.0
2023-11-17,27.5471,27.55,27.43,27.43,2601,25.5354979286954,25.5381861588173,25.4269490503216,25.4269490503216,2805.89817751247,0.0,1.0
2023-11-20,27.6008,27.63,27.46,27.46,1908,25.5852765347472,25.6123442311478,25.4547583274455,25.4547583274455,2058.30592952473,0.0,1.0
2023-11-21,27.55,27.67,27.55,27.67,5568,25.5381861588173,25.6494232673131,25.5381861588173,25.6494232673131,6006.62862452499,0.0,1.0
2023-11-22,27.6695,27.6695,27.61,27.61,827,25.648959779361,25.648959779361,25.5938047130652,25.5938047130652,892.14832479924,0.0,1.0
2023-11-24,27.85,27.85,27.8,27.8295,1109,25.8162789300567,25.8162789300567,25.7699301348502,25.797275924022,1196.36335211893,0.0,1.0
2023-11-27,27.82,27.825,27.73,27.73,2584,25.7884696529328,25.7931045324534,25.705041821561,25.705041821561,2787.55897373789,0.0,1.0
2023-11-28,27.9217,27.9492,27.8433,27.85,1134,25.8827431023829,25.9082349397466,25.810068191499,25.8162789300567,1223.33276943451,0.0,1.0
2023-11-29,27.9067,27.9599,27.9067,27.9399,825,25.868838463821,25.9181535819208,25.868838463821,25.8996140638381,889.990771413992,0.0,1.0
2023-11-30,27.8601,27.91,27.8304,27.91,1414,25.8256413866885,25.8718974843046,25.7981102023358,25.8718974843046,1525.39024336895,0.0,1.0
2023-12-01,28.069,28.0723,27.83,27.83,1897,26.0192866530615,26.0223456735451,25.7977394119741,25.7977394119741,2046.43938590587,0.0,1.0
2023-12-04,27.9255,27.9255,27.88,27.88,2012,25.8862656108186,25.8862656108186,25.8440882071807,25.8440882071807,2170.49870555752,0.0,1.0
2023-12-05,27.9084,27.94,27.87,27.88,1205,25.870414322858,25.8997067614285,25.8348184481394,25.8440882071807,1299.92591461074,0.0,1.0
2023-12-06,27.9647,28.1467,27.9355,28.105,3600,25.9226030662606,26.0913126808125,25.89553536986,26.0526577856102,3883.59609344288,0.0,1.0
2023-12-07,28.1869,28.2453,28.001,28.001,1657,26.1285771121586,26.1827125049598,25.9562522915806,25.9562522915806,1787.53297967634,0.0,1.0
2023-12-08,28.1834,28.2137,28.13,28.155,2840,26.1253326964941,26.1534200663893,26.0758321832135,26.0990065808168,3063.72580704938,0.0,1.0
2023-12-11,28.1845,28.1845,28.1365,28.1365,1459,26.1263523699886,26.1263523699886,26.0818575265903,26.0818575265903,1573.93519453699,0.0,1.0
2023-12-12,28.2774,28.2774,28.22,28.22,2080,26.2124684314824,26.2124684314824,26.1592600145853,26.1592600145853,2243.85552065589,0.0,1.0
2023-12-13,28.6487,28.6487,28.16,28.19,2736,26.5566545846864,26.5566545846864,26.1036414603374,26.1314507374614,2951.53303101659,0.0,1.0
2023-12-14,28.7112,28.76,28.62,28.6657,10959,26.6145905786946,26.6598270028162,26.5300503762378,26.5724131750566,11822.3137744557,0.0,1.0
2023-12-15,28.3214,28.508,28.3201,28.508,8898,26.2532553712642,26.4262290749751,26.2520503025889,26.4262290749751,9598.95501095965,0.0,1.0
2023-12-18,28.38,28.38,28.2917,28.2917,1640,26.3075761592463,26.3075761592463,26.2257241869115,26.2257241869115,1769.19377590176,0.0,1.0
2023-12-19,28.4665,28.48,28.4469,28.48,2751,26.3877595749537,26.4002737496594,26.3695908472327,26.4002737496594,2967.71468140593,0.0,1.0
2023-12-20,28.2138,28.4979,28.21,28.4768,1877,26.1535127639797,26.4168666183434,26.149990255544,26.3973074267662,2024.86385205341,0.0,1.0
2023-12-21,28.6399,28.6399,28.5001,28.55,2122,26.54849719673,26.54849719673,26.4189059653325,26.4651620629486,2289.16414174606,0.0,1.0
2023-12-22,28.6007,28.66,28.5704,28.66,978,26.6426779485898,26.6979182330007,26.6144523057963,26.6979182330007,1049.87511593145,0.1408,1.0
2023-12-26,28.6801,28.6801,28.63,28.63,561,26.7166421742597,26.7166421742597,26.6699720520171,26.6699720520171,602.228977543501,0.0,1.0
2023-12-27,28.7993,28.8095,28.69,28.69,1864,26.8276816667012,26.8371833682356,26.7258644139843,26.7258644139843,2000.98897351352,0.0,1.0
2023-12-28,28.8294,28.8835,28.8062,28.88,1507,26.8557210016214,26.9061172813285,26.8341092883274,26.9028568935471,1617.75235144039,0.0,1.0
2023-12-29,28.83,28.91,28.8115,28.91,1645,26.8562799252411,26.9308030745307,26.8390464469679,26.9308030745307,1765.89423896445,0.0,1.0
2024-01-02,28.621,28.74,28.54,28.54,1917,26.661588197722,26.7724413822903,26.5861335090663,26.5861335090663,2057.88404625827,0.0,1.0
2024-01-03,28.5613,28.62,28.45,28.54,3215,26.6059752975646,26.6606566583559,26.5022949661155,26.5861335090663,3451.2765825354,0.0,1.0
2024-01-04,28.658,28.7708,28.6218,28.7708,2262,26.6960551542685,26.8011327947668,26.6623334292149,26.8011327947668,2428.23876506844,0.0,1.0
2024-01-05,28.692,28.9099,28.64,28.8513,3578,26.7277274927165,26.9307099205941,26.6792874456783,26.8761217137395,3840.95415624002,0.0,1.0
2024-01-08,28.9469,28.9469,28.856,28.856,1410,26.9651768771405,26.9651768771405,26.8804999487602,26.8804999487602,1513.62363339811,0.0,1.0
2024-01-09,28.8085,28.81,28.7836,28.81,1223,26.8362518288695,26.8376491379187,26.8130564986531,26.8376491379187,1312.8806408836,0.0,1.0
2024-01-10,28.92,28.9699,28.91,28.9699,2103,26.9401184681919,26.9866022825613,26.9308030745307,26.9866022825613,2257.55354683419,0.0,1.0
2024-01-11,28.993,28.993,28.8521,28.8521,2014,27.0081208419187,27.0081208419187,26.8768669452324,26.8768669452324,2162.01276430055,0.0,1.0
2024-01-12,29.1544,29.2332,29.1269,29.2332,543,27.1584712956105,27.2318765976607,27.1328539630421,27.2318765976607,582.906122649056,0.0,1.0
2024-01-16,28.7651,28.9136,28.74,28.88,3789,26.7958230203799,26.9341566162487,26.7724413822903,26.9028568935471,4067.46095528044,0.0,1.0
2024-01-17,28.585,28.585,28.4002,28.4002,2490,26.6280527805417,26.6280527805417,26.4559043056827,26.4559043056827,2672.99492706474,0.0,1.0
2024-01-18,28.6484,28.65,28.53,28.54,6101,26.6871123763537,26.6886028393395,26.5768181154051,26.5861335090663,6549.3743172779,0.0,1.0
2024-01-19,28.7153,28.7153,28.5392,28.55,3213,26.7494323599471,26.7494323599471,26.5853882775734,26.5954489027275,3449.12959865824,0.0,1.0
2024-01-22,28.8367,28.87,28.78,28.78,2286,26.8625212389941,26.8935414998859,26.8097029569351,26.8097029569351,2454.00257159437,0.0,1.0
2024-01-23,28.6593,28.665,28.5572,28.64,3480,26.6972661554444,26.7025759298313,26.6021559861636,26.6792874456783,3735.75194625915,0.0,1.0
2024-01-24,28.6981,28.8387,28.6981,28.8304,2571,26.7334098828499,26.8643843177263,26.7334098828499,26.8566525409876,2759.94777408973,0.0,1.0
2024-01-25,28.66,28.66,28.57,28.57,4036,26.6979182330007,26.6979182330007,26.6140796900499,26.6140796900499,4332.61346410975,0.0,1.0
2024-01-26,28.7359,28.78,28.7359,28.773,1850,26.7686220708892,26.8097029569351,26.7686220708892,26.8031821813723,1985.9600863734,0.0,1.0
2024-01-29,28.8052,28.83,28.6687,28.6687,1988,26.8331777489613,26.8562799252411,26.7060226254859,26.7060226254859,2134.10197389747,0.0,1.0
2024-01-30,28.7456,28.76,28.69,28.69,2477,26.7776580027406,26.7910721696127,26.7258644139843,26.7258644139843,2659.03953186319,0.0,1.0
2024-01-31,28.6787,28.97,28.6787,28.97,2651,26.7153380191471,26.9866954364979,26.7153380191471,26.9866954364979,2845.82712917616,0.0,1.0
2024-02-01,28.9059,28.9059,28.71,28.7565,2949,26.9269837631296,26.9269837631296,26.7444952013067,26.7878117818313,3165.72772687306,0.0,1.0
2024-02-02,28.7111,28.7111,28.63,28.6745,2101,26.7455198946094,26.7455198946094,26.6699720520171,26.7114255538094,2255.40656295704,0.0,1.0
2024-02-05,28.47,28.54,28.4156,28.54,9579,26.5209257534379,26.5861335090663,26.470250011921,26.5861335090663,10282.9792796599,0.0,1.0
2024-02-06,28.6226,28.6226,28.485,28.485,2713,26.6630786607078,26.6630786607078,26.5348988439297,26.5348988439297,2912.38362936813,0.0,1.0
2024-02-07,28.535,28.535,28.51,28.51,642,26.5814758122357,26.5814758122357,26.5581873280827,26.5581873280827,689.181824568498,0.0,1.0
2024-02-08,28.3196,28.3196,28.26,28.31,118890,26.3808222327734,26.3808222327734,26.3253024865527,26.3718794548587,127627.456577802,0.0,1.0
2024-02-09,28.3413,28.3413,28.2568,28.3055,1865,26.4010366370182,26.4010366370182,26.3223215605811,26.3676875277111,2002.0624654521,0.0,1.0
2024-02-12,28.403,28.4786,28.3707,28.38,2412,26.4585126159078,26.5289369919865,26.4284238943822,26.4370872104871,2589.26255585548,0.0,1.0
2024-02-13,28.0469,28.0992,27.9862,28.09,2536,26.1267914476325,26.1755109564806,26.070247008109,26.1669407943123,2722.37555623943,0.0,1.0
2024-02-14,28.2304,28.2304,28.1503,28.1981,9392,26.2977289213155,26.2977289213155,26.2231126180893,26.2676401997898,10082.2362871454,0.0,1.0
2024-02-15,28.4194,28.4246,28.3393,28.3641,2182,26.4737898615122,26.478633866216,26.399173558286,26.4222757345658,2342.35940998203,0.0,1.0
2024-02-16,28.4568,28.5728,28.44,28.44,15985,26.5086294338051,26.616688000275,26.4929795724543,26.4929795724543,17159.7686382047,0.0,1.0
2024-02-20,28.77,28.79,28.7384,28.79,1550,26.8003875632739,26.8190183505963,26.7709509193045,26.8190183505963,1663.91250479933,0.0,1.0
2024-02-21,28.7878,28.7878,28.74,28.7846,1292,26.8169689639908,26.8169689639908,26.7724413822903,26.8139880380193,1386.95158464564,0.0,1.0
2024-02-22,28.95,28.95,28.8305,28.85,13296,26.9680646491755,26.9680646491755,26.8567456949242,26.8749107125635,14273.1488153626,0.0,1.0
2024-02-23,28.9805,28.99,28.9805,28.99,756,26.9964765998422,27.0053262238203,26.9964765998422,27.0053262238203,811.559905566642,0.0,1.0
2024-02-26,28.9036,28.9549,28.87,28.9549,2071,26.9248412225875,26.9726291920695,26.8935414998859,26.9726291920695,2223.20180479963,0.0,1.0
2024-02-27,28.901,28.905,28.85,28.8801,4130,26.9224192202356,26.9261453777001,26.8749107125635,26.9029500474837,4433.52170633629,0.0,1.0
2024-02-28,28.7107,28.7315,28.69,28.69,973,26.745147278863,26.7645232976783,26.7258644139843,26.7258644139843,1044.50765623855,0.0,1.0
2024-02-29,28.7572,28.857,28.715,28.79,1169,26.7884638593876,26.8814314881263,26.7491528981373,26.8190183505963,1254.91207620027,0.0,1.0
2024-03-01,28.8238,28.8238,28.81,28.8145,932,26.8505043811712,26.8505043811712,26.8376491379187,26.8418410650662,1000.49448675676,0.0,1.0
2024-03-04,28.7123,28.7504,28.68,28.68,2021,26.7466377418488,26.7821293916979,26.7165490203231,26.7165490203231,2169.52720787061,0.0,1.0
2024-03-05,28.74,28.81,28.74,28.78,3000,26.7724413822903,26.8376491379187,26.7724413822903,26.8097029569351,3220.47581574065,0.0,1.0
2024-03-06,29.0364,29.06,28.9901,29.0501,4103,27.0485496504083,27.0705339794487,27.0054193777569,27.0613117397241,4404.53742399462,0.0,1.0
2024-03-07,29.3316,29.3316,29.26,29.2799,4330,27.3235400712869,27.3235400712869,27.2568418526727,27.2753794860585,4648.22009405234,0.0,1.0
2024-03-08,29.2677,29.39,29.2677,29.39,868,27.2640147057919,27.3779419702683,27.2640147057919,27.3779419702683,931.791002687626,0.0,1.0
2024-03-11,29.188,29.25,29.13,29.13,5134,27.1897710183121,27.2475264590115,27.1357417350771,27.1357417350771,5511.30761267082,0.0,1.0
2024-03-12,29.3249,29.3249,29.125,29.125,5201,27.3172987575339,27.3172987575339,27.1310840382465,27.1310840382465,5583.2315725557,0.0,1.0
2024-03-13,29.37,29.3947,29.28,29.29,6688,27.3593111829459,27.3823202052891,27.2754726399951,27.2847880336563,7179.51408522449,0.0,1.0
2024-03-14,29.1335,29.1905,29.12,29.12,2302,27.1390021228585,27.1920998667274,27.1264263414159,27.1264263414159,2471.17844261166,0.0,1.0
2024-03-15,29.2,29.23,29.01,29.01,2344,27.2009494907055,27.2288956716891,27.0239570111427,27.0239570111427,2516.26510403203,0.0,1.0
2024-03-18,29.1595,29.185,29.14,29.185,1159,27.1632221463777,27.1869764002137,27.1450571287383,27.1869764002137,1244.17715681447,0.0,1.0
2024-03-19,29.2566,29.2566,29.222,29.24,1397,27.2536746188279,27.2536746188279,27.2214433567602,27.2382110653503,1499.66823819656,0.0,1.0
2024-03-20,29.39,29.39,29.2,29.21,3678,27.3779419702683,27.3779419702683,27.2009494907055,27.2102648843667,3948.30335009804,0.0,1.0
2024-03-21,29.1768,29.215,29.1701,29.215,906,27.264946245158,27.3006431326359,27.2586852727469,27.3006431326359,969.529907094332,0.0919,1.0
2024-03-22,29.1303,29.1303,29.12,29.12,1030,27.2214932276783,27.2214932276783,27.2118681506882,27.2118681506882,1102.22494956641,0.0,1.0
2024-03-25,29.095,29.175,29.095,29.175,2470,27.1885063133336,27.2632641928684,27.1885063133336,27.2632641928684,2643.19963633885,0.0,1.0
2024-03-26,29.14,29.2001,29.14,29.2001,2176,27.2305576205719,27.2867194775725,27.2305576205719,27.2867194775725,2328.58397112282,0.0,1.0
2024-03-27,29.39,29.4,29.26,29.2921,4170,27.4641759941184,27.4735207290602,27.3426944398742,27.3726910390376,4462.40586377855,0.0,1.0
2024-03-28,29.27,29.27,29.19,29.2,1644,27.3520391748161,27.3520391748161,27.2772812952812,27.2866260302231,1759.27943406521,0.0,1.0
2024-04-01,29.1143,29.1143,29.06,29.075,887,27.2065416517714,27.2065416517714,27.1557997410371,27.1698168434499,949.197602199418,0.0,1.0
2024-04-02,28.9,28.9,28.85,28.88,2219,27.0062839819674,27.0062839819674,26.9595603072581,26.9875945120836,2374.59918746393,0.0,1.0
2024-04-03,28.94,29.03,28.8,28.8,7642,27.0436629217348,27.1277655362115,26.9128366325488,26.9128366325488,8177.86705299657,0.0,1.0
2024-04-04,28.79,29.075,28.79,29.0492,7875,26.9034918976069,27.1698168434499,26.9034918976069,27.1457074272999,8427.20531828685,0.0,1.0
2024-04-05,28.8135,28.8305,28.78,28.8305,1350,26.9254520247203,26.9413380741215,26.8941471626651,26.9413380741215,1444.66376884917,0.0,1.0
2024-04-08,28.84,28.86,28.8101,28.8101,2524,26.9502155723162,26.9689050421999,26.9222748148401,26.9222748148401,2700.98618709282,0.0,1.0
2024-04-09,28.8426,28.88,28.7505,28.88,1936,26.9526452034011,26.9875945120836,26.8665801945866,26.9875945120836,2071.75485666074,0.0,1.0
2024-04-10,28.4764,28.5376,28.41,28.52,2502,26.6104410098303,26.6676307876745,26.5483919698164,26.6511840541768,2677.44351826713,0.0,1.0
2024-04-11,28.5127,28.52,28.3,28.5,6238,26.6443623976692,26.6511840541768,26.4455998854559,26.6324945842931,6675.41673339344,0.0,1.0
2024-04-12,28.1658,28.2823,28.161,28.2823,1672,26.3201935425362,26.4290597046088,26.3157080697641,26.4290597046088,1789.24283075246,0.0,1.0
2024-04-15,28.0481,28.3,28.01,28.3,2138,26.2102060122706,26.4455998854559,26.1746025721421,26.4455998854559,2287.91936133298,0.0,1.0
2024-04-16,27.8062,27.895,27.8,27.8551,2977,25.984156874027,26.0671381203107,25.9783631383631,26.0298526278927,3185.75114063999,0.0,1.0
2024-04-17,27.955,27.96,27.9,27.9341,8731,26.1232065299619,26.1278788974328,26.0718104877816,26.1036760339334,9343.22915986822,0.0,1.0
2024-04-18,27.9074,28.0537,27.9,28.0537,2051,26.0787255916386,26.215439063838,26.0718104877816,26.215439063838,2194.81880734048,0.0,1.0
2024-04-19,28.0863,28.1505,28.08,28.1505,1372,26.2459028997484,26.3058960980752,26.2400157167351,26.3058960980752,1468.20643767486,0.0,1.0
2024-04-22,28.4811,28.76,28.36,28.76,2580,26.614833035253,26.8754576927814,26.5016682951071,26.8754576927814,2760.9129804673,0.0,1.0
2024-04-23,28.705,28.7153,28.66,28.66,1155,26.8240616506011,26.8336867275913,26.7820103433628,26.7820103433628,1235.99011334874,0.0,1.0
2024-04-24,28.48,28.55,28.48,28.5371,1742,26.6138051144094,26.6792182590024,26.6138051144094,26.6671635509274,1864.15132247056,0.0,1.0
2024-04-25,28.4515,28.4515,28.38,28.38,1024,26.5871726198251,26.5871726198251,26.5203577649908,26.5203577649908,1095.80422170485,0.0,1.0
2024-04-26,28.474,28.474,28.415,28.4421,861,26.6081982734442,26.6081982734442,26.5530643372873,26.5783885689797,921.374448132696,0.0,1.0
2024-04-29,28.6551,28.6919,28.605,28.61,1342,26.7774314232413,26.8118200478273,26.7306143011826,26.7352866686535,1436.1027983671,0.0,1.0
2024-04-30,28.3654,28.5815,28.3654,28.5815,4936,26.5067144519757,26.7086541740692,26.5067144519757,26.7086541740692,5282.11878743667,0.0,1.0
2024-05-01,28.337,28.5501,28.306,28.306,729,26.4801754047408,26.6793117063518,26.451206726421,26.451206726421,780.118435178553,0.0,1.0
2024-05-02,28.7326,28.7326,28.55,28.55,1048,26.8498531190407,26.8498531190407,26.6792182590024,26.6792182590024,1121.48713315106,0.0,1.0
2024-05-03,28.9274,28.94,28.89,28.89,1323,27.0318885557081,27.0436629217348,26.9969392470255,26.9969392470255,1415.77049347219,0.0,1.0
2024-05-06,29.0266,29.0699,28.98,29.02,1321,27.1245883263313,27.1650510286295,27.0810418615022,27.1184208012697,1413.63025085167,0.0,1.0
2024-05-07,29.0627,29.0993,29.01,29.0993,1183,27.1583228194714,27.1925245493586,27.1090760663278,27.1925245493586,1265.95351003598,0.0,1.0
2024-05-08,28.9846,29.0171,28.97,28.99,4184,27.0853404395755,27.1157108281365,27.0716971265604,27.0903865964441,4477.38756212217,0.0,1.0
2024-05-09,29.26,29.3,29.2,29.22,5719,27.3426944398742,27.3800733796417,27.2866260302231,27.3053155001068,6120.0237733692,0.0,1.0
2024-05-10,29.31,29.31,29.2732,29.2732,544,27.3894181145835,27.3894181145835,27.3550294899975,27.3550294899975,582.145992780704,0.0,1.0
2024-05-13,29.3109,29.42,29.28,29.35,3392,27.3902591407283,27.4922101989439,27.3613839097579,27.4267970543509,3629.85148439732,0.0,1.0
2024-05-14,29.445,29.445,29.36,29.36,791,27.5155720362986,27.5155720362986,27.4361417892928,27.4361417892928,846.465956414589,0.0,1.0
2024-05-15,29.54,29.54,29.4268,29.4268,724,27.6043470182462,27.6043470182462,27.4985646187044,27.4985646187044,774.76782862726,0.0,1.0
2024-05-16,29.5054,29.5857,29.5054,29.5857,782,27.5720142353474,27.6470524569305,27.5720142353474,27.6470524569305,836.834864622261,0.0,1.0
2024-05-17,29.6194,29.6302,29.5801,29.6302,1199,27.6785442136846,27.6886365274218,27.6418194053631,27.6886365274218,1283.07545100012,0.0,1.0
2024-05-20,29.5401,29.605,29.51,29.605,1739,27.6044404655956,27.6650877953683,27.5763128134207,27.6650877953683,1860.94095853979,0.0,1.0
2024-05-21,29.5177,29.57,29.46,29.505,2733,27.5835082593259,27.6323812230718,27.5295891387114,27.5716404459497,2924.64154093688,0.0,1.0
2024-05-22,29.2904,29.2904,29.27,29.27,567,27.3711024340975,27.3711024340975,27.3520391748161,27.3520391748161,606.758782916652,0.0,1.0
2024-05-23,29.075,29.42,29.075,29.42,2113,27.1698168434499,27.4922101989439,27.1698168434499,27.4922101989439,2261.16632857652,0.0,1.0
2024-05-24,29.285,29.285,29.26,29.27,1622,27.3660562772289,27.3660562772289,27.3426944398742,27.3520391748161,1735.73676523952,0.0,1.0
2024-05-28,29.1811,29.36,29.11,29.36,2749,27.268964481183,27.4361417892928,27.2025234157464,27.4361417892928,2941.76348190101,0.0,1.0
2024-05-29,28.8138,28.8601,28.79,28.8601,1277,26.9257323667686,26.9689984895494,26.9034918976069,26.9689984895494,1366.54491320029,0.0,1.0
2024-05-30,29.0682,29.07,29.0,29.0,577,27.1634624236894,27.1651444759789,27.0997313313859,27.0997313313859,617.459996019239,0.0,1.0
2024-05-31,29.3131,29.3131,29.16,29.16,1323,27.3923149824155,27.3923149824155,27.2492470904557,27.2492470904557,1415.77049347219,0.0,1.0
2024-06-03,29.471,29.51,29.36,29.36,1277,27.5398683471474,27.5763128134207,27.4361417892928,27.4361417892928,1366.54491320029,0.0,1.0
2024-06-04,29.5223,29.54,29.46,29.49,1884,27.5878068373991,27.6043470182462,27.5295891387114,27.5576233435369,2016.10854852729,0.0,1.0
2024-06-05,29.6654,29.6654,29.53,29.53,948,27.7215299944171,27.7215299944171,27.5950022833044,27.5950022833044,1014.4750021252,0.0,1.0
2024-06-06,29.65,29.655,29.61,29.61,1218,27.7071391026067,27.7118114700776,27.6697601628392,27.6697601628392,1303.40775589503,0.0,1.0
2024-06-07,29.345,29.45,29.345,29.42,1168,27.42212468688,27.5202444037695,27.42212468688,27.4922101989439,1249.9016903821,0.0,1.0
2024-06-10,29.2978,29.315,29.16,29.16,5850,27.3780175379544,27.3940904820544,27.2492470904557,27.2492470904557,6260.20966501309,0.0,1.0
2024-06-11,29.0462,29.05,28.96,29.0212,3368,27.1429040068173,27.1464550060952,27.0623523916185,27.1195421694627,3604.16857295112,0.0,1.0
2024-06-12,29.2986,29.46,29.2986,29.44,3779,27.3787651167498,27.5295891387114,27.3787651167498,27.5108996688277,4043.98843146742,0.0,1.0
2024-06-13,28.9679,28.985,28.9,28.985,3370,27.0697347322226,27.0857142289731,27.0062839819674,27.0857142289731,3606.30881557163,0.0,1.0
2024-06-14,28.7649,28.7649,28.7,28.73,678,26.8800366129029,26.8800366129029,26.8193892831302,26.8474234879558,725.542248355361,0.0,1.0
2024-06-17,28.8588,28.8899,28.68,28.68,687,26.9677836740069,26.9968457996761,26.8006998132465,26.8006998132465,735.17334014769,0.0,1.0
2024-06-18,29.0255,29.04,28.95,28.95,1075,27.1235604054877,27.1371102711534,27.0530076566767,27.0530076566767,1150.38040852804,0.0,1.0
2024-06-20,28.9,29.0099,28.85,28.85,6292,27.0062839819674,27.1089826189784,26.9595603072581,26.9595603072581,6733.20328414739,0.0,1.0
2024-06-21,28.8176,28.8585,26.13,27.46,9634,26.9292833660465,26.9675033319587,24.4177924030729,25.6606421503399,10309.5487030318,0.0,1.0
2024-06-24,29.0744,29.135,29.04,29.135,1650,27.1692561593534,27.225885253101,27.1371102711534,27.225885253101,1765.70016192676,0.0,1.0
2024-06-25,29.0235,29.0235,28.94,28.9567,1668,27.1216914584993,27.1216914584993,27.0436629217348,27.0592686290877,1784.96234551142,0.0,1.0
2024-06-26,28.8031,28.8031,28.74,28.74,2244,26.9157335003808,26.9157335003808,26.8567682228976,26.8567682228976,2401.3522202204,0.0,1.0
2024-06-27,28.41,28.5241,28.39,28.5241,963,26.9444218366523,27.0526357941166,26.9254535706638,27.0526357941166,1015.38010968875,0.4238,1.0
2024-06-28,28.3941,28.4695,28.33,28.4,3069,26.9293420651914,27.000852427968,26.8685487726983,26.934937703658,3235.93100377444,0.0,1.0
2024-07-01,28.4057,28.54,28.3808,28.54,1719,26.9403436594647,27.0677155655775,26.9167281683091,27.0677155655775,1812.5009434631,0.0,1.0
2024-07-02,28.4401,28.4401,28.27,28.3,10100,26.972969076965,26.972969076965,26.8116439747328,26.8400963737156,10649.3656364033,0.0,1.0
2024-07-03,28.6706,28.7021,28.64,28.67,4936,27.1915783424823,27.2214533614142,27.1625568955199,27.1910092945027,5204.48205755315,0.0,1.0
2024-07-05,28.83,28.83,28.62,28.62,2122,27.3427554224106,27.3427554224106,27.1435886295314,27.1435886295314,2237.42117628196,0.0,1.0
2024-07-08,28.7842,28.85,28.73,28.85,1250,27.2993180932969,27.3617236883991,27.2479140924681,27.3617236883991,1317.99079658457,0.0,1.0
2024-07-09,28.7438,28.7438,28.69,28.735,1426,27.2610021960002,27.2610021960002,27.2099775604912,27.2526561589653,1503.56390074368,0.0,1.0
2024-07-10,29.1099,29.1099,28.96,28.98,1458,27.6082163049195,27.6082163049195,27.4660491513358,27.4850174173243,1537.30446513624,0.0,1.0
2024-07-11,29.17,29.2901,29.17,29.28,3850,27.6652159442149,27.7791203814758,27.6652159442149,27.7695414071517,4059.41165348048,0.0,1.0
2024-07-12,29.4762,29.56,29.47,29.5,2807,27.9556200964988,28.0350971309905,27.9497399340423,27.9781923330251,2959.6801328103,0.0,1.0
2024-07-15,29.2756,29.4261,29.27,29.4261,3961,27.7653683886342,27.9081045901976,27.7600572741574,27.9081045901976,4176.44923621718,0.0,1.0
2024-07-16,29.4057,29.4057,29.2,29.2,1990,27.8887569588893,27.8887569588893,27.6936683431977,27.6936683431977,2098.24134816264,0.0,1.0
2024-07-17,29.518,29.518,29.44,29.45,451,27.9952637724147,27.9952637724147,27.9212875350596,27.9307716680538,475.531079407713,0.0,1.0
2024-07-18,29.3813,29.5,29.36,29.5,977,27.8656156743834,27.9781923330251,27.8454144711056,27.9781923330251,1030.1416066105,0.0,1.0
2024-07-19,29.2483,29.37,29.22,29.37,2137,27.7394767055599,27.8548986040999,27.7126366091862,27.8548986040999,2253.23706584098,0.0,1.0
2024-07-22,29.43,29.4324,29.41,29.4324,1982,27.9118034020653,27.914079593984,27.8928351360768,27.914079593984,2089.8062070645,0.0,1.0
2024-07-23,29.3447,29.385,29.34,29.34,1281,27.8309037476244,27.8691248035912,27.8264462051171,27.8264462051171,1350.67696833987,0.0,1.0
2024-07-24,29.1629,29.34,29.1629,29.34,1448,27.658482209789,27.8264462051171,27.658482209789,27.8264462051171,1526.76053876357,0.0,1.0
2024-07-25,29.2504,29.4,28.85,28.85,2118,27.7414683734887,27.8833510030826,27.3617236883991,27.3617236883991,2233.20360573289,0.0,1.0
2024-07-26,29.5709,29.6,29.47,29.47,1954,28.0454348359543,28.0730336629675,27.9497399340423,27.9497399340423,2060.283213221,0.0,1.0
2024-07-29,29.4438,29.48,29.38,29.3998,954,27.9248915055974,27.9592240670366,27.8643827370941,27.8831613204227,1005.89057595334,0.0,1.0
2024-07-30,29.51,29.5263,29.47,29.5263,1882,27.9876764660193,28.0031356027999,27.9497399340423,28.0031356027999,1984.36694333773,0.0,1.0
2024-07-31,29.8113,29.86,29.76,29.86,1585,28.2734333931359,28.3196211208179,28.2247797908755,28.3196211208179,1671.21233006924,0.0,1.0
2024-08-01,29.3415,29.3572,29.2,29.35,7943,27.8278688250663,27.8427589138672,27.6936683431977,27.8359303381114,8375.04071781698,0.0,1.0
2024-08-02,29.412,29.412,29.2201,29.27,930,27.8947319626757,27.8947319626757,27.7127314505161,27.7600572741574,980.58515265892,0.0,1.0
2024-08-05,28.8647,29.04,28.73,29.04,3631,27.3756653639006,27.5419222152898,27.2479140924681,27.5419222152898,3828.49966591886,0.0,1.0
2024-08-06,28.779,28.79,28.63,28.65,5392,27.2943863441399,27.3048188904336,27.1530727625257,27.1720410285142,5685.28510014721,0.0,1.0
2024-08-07,28.8234,29.07,28.8234,29.07,307,27.3364958946344,27.5703746142725,27.3364958946344,27.5703746142725,323.69853964117,0.0,1.0
2024-08-08,29.1779,29.1779,29.08,29.0815,837,27.6727084092804,27.6727084092804,27.5798587472667,27.5812813672159,882.526637393028,0.0,1.0
2024-08-09,29.2761,29.2761,29.101,29.101,2933,27.7658425952839,27.7658425952839,27.5997754265547,27.5997754265547,3092.53360510603,0.0,1.0
2024-08-12,29.2089,29.24,29.17,29.2225,2272,27.7021092215626,27.7316048751747,27.6652159442149,27.7150076424347,2395.58007187211,0.0,1.0
2024-08-13,29.5846,29.5846,29.3,29.3591,1329,28.0584280981564,28.0584280981564,27.7885096731401,27.8445608991361,1401.28781492871,0.0,1.0
2024-08-14,29.6926,29.7196,29.59,29.59,1161,28.1608567344942,28.1864638935787,28.0635495299733,28.0635495299733,1224.14985186775,0.0,1.0
2024-08-15,29.8585,29.8585,29.78,29.78,462,28.3181985008688,28.3181985008688,28.2437480568639,28.2437480568639,487.129398417656,0.0,1.0
2024-08-16,30.036,30.036,29.87,29.935,1751,28.4865418615166,28.4865418615166,28.3291052538122,28.3907521182748,1846.24150785567,0.0,1.0
2024-08-19,30.3858,30.4199,30.37,30.37,3813,28.8182968336554,28.8506377271657,28.8033119035244,28.8033119035244,4020.39912590156,0.0,1.0
2024-08-20,30.4094,30.4524,30.35,30.35,2726,28.8406793875218,28.881461159397,28.784343637536,28.784343637536,2874.27432919163,0.0,1.0
2024-08-21,30.6871,30.695,30.545,30.545,1153,29.104053760772,29.1115462258374,28.9692842309237,28.9692842309237,1215.71471076961,0.0,1.0
2024-08-22,30.4992,30.6538,30.4992,30.56,2180,28.9258469018101,29.0724715979011,28.9258469018101,28.9835104304151,2298.57594924349,0.0,1.0
2024-08-23,31.03,31.03,30.96,30.96,1189,29.4292646811447,29.4292646811447,29.3628757501849,29.3628757501849,1253.67284571124,0.0,1.0
2024-08-26,30.9795,31.0737,30.9795,31.0263,1863,29.3813698095237,29.4707103423295,29.3813698095237,29.4257555519368,1964.33348322964,0.0,1.0
2024-08-27,31.1684,31.1684,31.07,31.09,2505,29.560525081785,29.560525081785,29.4672012131216,29.4861694791101,2641.25355635548,0.0,1.0
2024-08-28,31.1059,31.2,31.0741,31.2,2040,29.501249250571,29.5904949420468,29.4710897076493,29.5904949420468,2150.96098002602,0.0,1.0
2024-08-29,31.3482,31.5376,31.14,31.19,107478,29.7310497930216,29.9106792719326,29.5335901440814,29.5810108090526,113324.011868253,0.0,1.0
2024-08-30,31.39,31.41,31.24,31.257,32612,29.7706934689375,29.789661734926,29.6284314740238,29.644554500114,34385.8526865728,0.0,1.0
2024-09-03,31.23,31.36,31.23,31.36,2635,29.6189473410296,29.7422410699548,29.6189473410296,29.7422410699548,2778.32459920027,0.0,1.0
2024-09-04,31.39,31.41,31.28,31.4,10215,29.7706934689375,29.789661734926,29.6663680060008,29.7801776019318,10770.6207896891,0.0,1.0
2024-09-05,31.62,31.62,31.53,31.57,8060,29.9888285278052,29.9888285278052,29.903471330857,29.9414078628339,8498.4046563773,0.0,1.0
2024-09-06,31.3002,31.4612,31.29,31.4612,999,29.6855259546492,29.8382204958565,29.6758521389951,29.8382204958565,1053.33824463039,0.0,1.0
2024-09-09,31.66,31.69,31.53,31.53,4166,30.0267650597822,30.0552174587649,29.903471330857,29.903471330857,4392.59972685705,0.0,1.0
2024-09-10,31.5749,31.5749,31.41,31.54,4987,29.9460550880011,29.9460550880011,29.789661734926,29.9129554638512,5258.2560820538,0.0,1.0
2024-09-11,31.5912,31.605,31.33,31.55,42192,29.9615142247817,29.9746023283138,29.713788670972,29.9224395968454,44486.934151597,0.0,1.0
2024-09-12,31.7354,31.7354,31.5,31.51,4308,30.0982754225588,30.0982754225588,29.8750189318742,29.8845030648685,4542.32348134906,0.0,1.0
2024-09-13,31.8055,31.83,31.76,31.82,2036,30.1647591948484,30.1879953206843,30.1216063897246,30.1785111876901,2146.74340947695,0.0,1.0
2024-09-16,32.0942,32.0942,31.92,31.9887,1880,30.4385661143923,30.4385661143923,30.2733525176325,30.338508511303,1982.25815806319,0.0,1.0
2024-09-17,31.9416,32.09,31.9296,32.07,3879,30.2938382449001,30.4345827785347,30.282457285307,30.4156145125462,4089.98903996124,0.0,1.0
2024-09-18,31.8265,32.2,31.79,31.93,4884,30.1846758741363,30.5389082414714,30.1500587887073,30.2828366506268,5149.65364041524,0.0,1.0
2024-09-19,32.1069,32.17,31.9,31.9,4331,30.450610963295,30.5104558424887,30.254384251644,30.254384251644,4566.57451200622,0.0,1.0
2024-09-20,31.8576,31.894,31.81,31.87,1735,30.2141715277484,30.2486937718475,30.1690270546958,30.2259318526613,1829.37122565939,0.0,1.0
2024-09-23,32.0239,32.03,31.97,31.97,1174,30.3718926594428,30.3776779805692,30.3207731826038,30.3207731826038,1237.85695615223,0.0,1.0
2024-09-24,32.1144,32.1144,32.0,32.0,1529,30.4577240630407,30.4577240630407,30.3492255815865,30.3492255815865,1612.16634238224,0.0,1.0
2024-09-25,31.85,31.96,31.85,31.96,2041,30.2069635866728,30.3112890496095,30.2069635866728,30.3112890496095,2152.01537266329,0.0,1.0
2024-09-26,31.65,31.79,31.59,31.73,130283,30.3163156400965,30.4504162464034,30.2588439516792,30.3929445579861,136014.448422825,0.3153,1.0
2024-09-27,31.6207,31.8803,31.6207,31.73,3531,30.2882502989194,30.5369111374713,30.2882502989194,30.3929445579861,3686.33680051117,0.0,1.0
2024-09-30,31.5256,31.79,31.42,31.79,4824,30.1971576727781,30.4504162464034,30.0960075011637,30.4504162464034,5036.21884046045,0.0,1.0
2024-10-01,31.3201,31.34,31.2,31.2,5669,30.000317139949,30.019378583274,29.8852779769671,29.8852779769671,5918.3923313786,0.0,1.0
2024-10-02,31.1595,31.1595,31.08,31.119,2353,29.8464845872855,29.8464845872855,29.7703346001326,29.8076911976039,2456.5138747105,0.0,1.0
2024-10-03,30.8575,30.89,30.79,30.8788,3168,29.557210422252,29.5883409201447,29.4925547727826,29.5776128716402,3307.36759672031,0.0,1.0
2024-10-04,30.883,30.883,30.79,30.83,2407,29.5816358898294,29.5816358898294,29.4925547727826,29.5308692317275,2512.8894587455,0.0,1.0
2024-10-07,30.6861,30.765,30.55,30.74,9771,29.3930329656734,29.4686082359421,29.2626680191137,29.4446616991016,10200.8487334451,0.0,1.0
2024-10-08,30.8102,30.8102,30.71,30.76,1355,29.5119035745498,29.5119035745498,29.415925854893,29.463818928574,1414.60956235985,0.0,1.0
2024-10-09,30.8556,30.8627,30.76,30.76,5066,29.5553904854522,29.5621913019149,29.463818928574,29.463818928574,5288.86497632103,0.0,1.0
2024-10-10,30.784,30.8,30.712834,30.78,1487,29.4868076039409,29.5021333875188,29.4186404343092,29.4829761580464,1552.41654555653,0.0,1.0
2024-10-11,30.861,30.9185,30.861,30.9185,2064,29.5605629374097,29.6156399721429,29.5605629374097,29.6156399721429,2154.80010089353,0.0,1.0
2024-10-14,30.94,31.0249,30.87,30.91,1773,29.6362339938257,29.7175564329361,29.5691836906723,29.6074981496171,1850.99834248267,0.0,1.0
2024-10-15,30.9008,30.9763,30.84,30.9763,853,29.5986858240598,29.6710043653182,29.5404478464637,29.6710043653182,890.525429293693,0.0,1.0
2024-10-16,30.9356,30.973,30.89,30.89,1262,29.6320194033418,29.6678434224552,29.5883409201447,29.5883409201447,1317.51827874401,0.0,1.0
2024-10-17,30.9157,30.9848,30.88,30.97,1873,29.6129579600168,29.679146187844,29.5787623054085,29.6649698380344,1955.39757217712,0.0,1.0
2024-10-18,31.0212,31.0212,30.93,30.94,2583,29.7140123454837,29.7140123454837,29.6266553790895,29.6362339938257,2696.63210300775,0.0,1.0
2024-10-21,30.6895,30.81,30.67,30.81,2422,29.3962896946837,29.511712002255,29.3776113959481,29.511712002255,2528.54934319968,0.0,1.0
2024-10-22,30.4877,30.53,30.45,30.46,2284,29.2029932493071,29.2435107896412,29.1668818717516,29.1764604864878,2384.47840622133,0.0,1.0
2024-10-23,30.2844,30.3452,30.2312,30.29,2005,29.00826001172,29.0664979893161,28.9573017813234,29.0136240359723,2093.2045553738,0.0,1.0
2024-10-24,30.4799,30.5099,30.42,30.48,3430,29.1955219298128,29.2242577740215,29.138146027543,29.1956177159602,3580.89357851978,0.0,1.0
2024-10-25,30.3368,30.495,30.33,30.495,8493,29.0584519529377,29.2099856380645,29.0519384949171,29.2099856380645,8866.62657794998,0.0,1.0
2024-10-28,30.5999,30.6314,30.54,30.5409,1249,29.3104653066473,29.3406379430664,29.2530894043774,29.2539514797037,1303.94637888373,0.0,1.0
2024-10-29,30.3785,30.4696,30.34,30.41,1465,29.0983947763877,29.1856559566345,29.0615171096533,29.1285674128068,1529.44871502375,0.0,1.0
2024-10-30,30.21,30.25,30.11,30.11,2239,28.9369951180826,28.9753095770274,28.8412089707205,28.8412089707205,2337.49875285883,0.0,1.0
2024-10-31,30.0214,30.0214,29.93,29.9577,3582,28.7563424441577,28.7563424441577,28.6687939054688,28.6953266682881,3739.58040765535,0.0,1.0
2024-11-01,30.18,30.18,30.1575,30.16,1363,28.908259273874,28.908259273874,28.8867073907175,28.8891020444016,1422.96150073541,0.0,1.0
2024-11-04,30.1885,30.35,30.1885,30.33,1234,28.9164010963998,29.0710957243895,28.9164010963998,29.0519384949171,1288.28649442956,0.0,1.0
2024-11-05,30.449,30.5017,30.33,30.3554,1283,29.165924010278,29.2164033099378,29.0519384949171,29.0762681763471,1339.44211697984,0.0,1.0
2024-11-06,29.8549,29.8549,29.77,29.8086,2849,28.5968585087999,28.5968585087999,28.5155360696895,28.5525095225712,2974.33405399499,0.0,1.0
2024-11-07,30.1938,30.2195,30.06,30.15,1740,28.9214777622099,28.946094802082,28.7933158970395,28.8795234296654,1816.5465966835,0.0,1.0
2024-11-08,29.9858,29.9858,29.88,29.9,2638,28.7222425756968,28.7222425756968,28.6209008317878,28.6400580612602,2754.0516793397,0.0,1.0
2024-11-11,29.8866,29.96,29.85,29.96,1409,28.6272227175137,28.6975297496774,28.5921649875791,28.6975297496774,1470.98514639485,0.0,1.0
2024-11-12,29.3771,29.42,29.26,29.417,120809,28.1391922967039,28.1802845539222,28.0270267181429,28.1774109695014,126123.665401573,0.0,1.0
2024-11-13,29.299,29.35,29.22,29.27,2506,28.0643833156141,28.1132342507688,27.9887122591981,28.0366053328791,2616.24469614302,0.0,1.0
2024-11-14,29.3128,29.4844,29.3,29.4844,1104,28.0776018039501,28.2419708328234,28.0653411770877,28.2419708328234,1152.56749582677,0.0,1.0
2024-11-15,29.3741,29.3741,29.3,29.33,652,28.136318712283,28.136318712283,28.0653411770877,28.0940770212963,680.682977607841,0.0,1.0
2024-11-18,29.5482,29.587,29.4,29.41,2950,28.3030823948404,28.3402474200169,28.1611273244498,28.170705939186,3079.77727598639,0.0,1.0
2024-11-19,29.5609,29.5799,29.3148,29.35,4242,28.3152472355554,28.3334466035542,28.0795175268973,28.1132342507688,4428.61532363874,0.0,1.0
2024-11-20,29.4435,29.4435,29.28,29.4095,1508,28.2027942985523,28.2027942985523,28.0461839476153,28.1702270084492,1574.34038379237,0.0,1.0
2024-11-21,29.4698,29.4862,29.37,29.48,3156,28.2279860553085,28.2436949834759,28.1323914802412,28.2377562423395,3294.83968915697,0.0,1.0
2024-11-22,29.5861,29.6109,29.47,29.47,2984,28.3393853446906,28.3631403092364,28.2281776276033,28.2281776276033,3115.27301408251,0.0,1.0
2024-11-25,29.6458,29.792,29.6,29.792,972,28.3965696746658,28.5366090221091,28.352699619174,28.5366090221091,1014.76051263009,0.0,1.0
2024-11-26,29.5869,29.59,29.46,29.5718,2095,28.3401516338695,28.3431210044377,28.218599012867,28.3256879256178,2187.16386209881,0.0,1.0
2024-11-27,29.8321,29.8528,29.75,29.75,2600,28.5750192672013,28.5948469997053,28.4963788402171,28.4963788402171,2714.37997205581,0.0,1.0
2024-11-29,30.076,30.076,29.92,29.92,435,28.8086416806174,28.8086416806174,28.6592152907326,28.6592152907326,454.136649170875,0.0,1.0
2024-12-02,30.0045,30.025,29.92,29.9201,716,28.7401545852535,28.7597907454628,28.6592152907326,28.65931107688,747.498484612292,0.0,1.0
2024-12-03,30.0426,30.0426,29.99,30.02,977,28.7766491073985,28.7766491073985,28.726265593886,28.7550014380947,1019.98047411482,0.0,1.0
2024-12-04,30.0376,30.08,29.96,29.96,1723,28.7718598000304,28.8124731265119,28.6975297496774,28.6975297496774,1798.79872763544,0.0,1.0
2024-12-05,30.26,30.29,30.18,30.18,1758,28.9848881917636,29.0136240359723,28.908259273874,28.908259273874,1835.3384580285,0.0,1.0
2024-12-06,30.18,30.18,30.1101,30.15,616,28.908259273874,28.908259273874,28.8413047568679,28.8795234296654,643.099254917836,0.0,1.0
2024-12-09,29.9975,30.178,29.9975,30.178,3633,28.7334495549382,28.9063435509267,28.7334495549382,28.9063435509267,3792.82401479951,0.0,1.0
2024-12-10,29.8341,29.88,29.8,29.8516,2341,28.5769349901486,28.6209008317878,28.5442719138981,28.5936975659369,2443.98596714717,0.0,1.0
2024-12-11,29.8954,29.9099,29.85,29.85,1945,28.6356518984815,28.649540889849,28.5921649875791,28.5921649875791,2030.56501755713,0.0,1.0
2024-12-12,29.6682,29.7699,29.6682,29.75,1172,28.4180257716749,28.5154402835421,28.4180257716749,28.4963788402171,1223.558972019,0.0,1.0
2024-12-13,29.6109,29.6135,29.56,29.56,1264,28.4612253241352,28.4637243763708,28.4123015707539,28.4123015707539,1315.05854627632,0.1024,1.0
2024-12-16,29.5444,29.61,29.5054,29.5054,2149,28.3973072573403,28.4603602675921,28.3598214738065,28.3598214738065,2235.80760755365,0.0,1.0
2024-12-17,29.4485,29.53,29.4,29.4,2390,28.3051306768046,28.3834663526509,28.2585137408716,28.2585137408716,2486.54266265855,0.0,1.0
2024-12-18,28.7003,29.3201,28.7003,29.3201,3565,27.5859803373176,28.1817159433241,27.5859803373176,28.1817159433241,3709.00610559737,0.0,1.0
2024-12-19,28.705,28.705239,28.6933,28.6933,848,27.5904978548204,27.5907275753912,27.5792521197602,27.5792521197602,882.254467754999,0.0,1.0
2024-12-20,28.7587,28.9,28.7,28.7,3892,27.6421128952246,27.7779267724894,27.5856919851365,27.5856919851365,4049.2150807812,0.0,1.0
2024-12-23,28.8302,28.84,28.65,28.65,3733,27.7108368317033,27.7202563362835,27.5376332882983,27.5376332882983,3883.79236807713,0.0,1.0
2024-12-24,28.8502,28.850405,28.76,28.76,2589,27.7300603104385,27.7302573510956,27.6433624213424,27.6433624213424,2693.58115214351,0.0,1.0
2024-12-26,28.9691,28.9824,28.9691,28.9824,525,27.8443438915198,27.8571275048788,27.8443438915198,27.8571275048788,546.207070249263,0.0,1.0
2024-12-27,28.915,28.95,28.88,28.92,1536,27.7923443815409,27.8259854693276,27.7587032937541,27.7971502512247,1598.04582838641,0.0,1.0
2024-12-30,28.8734,28.95,28.76,28.82,6206,27.7523595457715,27.8259854693276,27.6433624213424,27.7010328575483,6456.68776755604,0.0,1.0
2024-12-31,28.7745,28.99,28.7419,28.99,2514,27.6572994434255,27.8644324267982,27.625965173087,27.8644324267982,2615.55157067933,0.0,1.0
2025-01-02,28.7398,28.78,28.66,28.76,1740,27.6239467078198,27.6625859000777,27.547245027666,27.6433624213424,1810.28628996898,0.0,1.0
2025-01-03,28.8939,28.8939,28.8,28.83,1726,27.7720636114751,27.7720636114751,27.681809378813,27.7106445969159,1795.72076809567,0.0,1.0
2025-01-06,28.9765,29.01,28.97,29.0,3618,27.8514565786519,27.8836559055335,27.8452089480629,27.8740441661658,3764.14700983206,0.0,1.0
2025-01-07,28.9285,28.98,28.9285,28.97,721,27.8053202296872,27.8548206874306,27.8053202296872,27.8452089480629,750.124376475654,0.0,1.0
2025-01-08,28.8967,28.929,28.75,28.7501,11413,27.7747548984981,27.8058008166556,27.6337506819748,27.6338467993684,11874.0215100092,0.0,1.0
2025-01-10,28.4304,28.48,28.38,28.48,1460,27.3265594917849,27.3742337190484,27.278116325372,27.3742337190484,1518.97585250271,0.0,1.0
2025-01-13,28.4137,28.4137,28.26,28.26,3750,27.3105078870409,27.3105078870409,27.1627754529602,27.1627754529602,3901.47907320902,0.0,1.0
2025-01-14,28.4952,28.5099,28.33,28.33,2244,27.3888435628872,27.4029728197576,27.2300576285337,27.2300576285337,2334.64507740828,0.0,1.0
2025-01-15,28.7406,28.8104,28.7111,28.8104,3135,27.6247156469692,27.6918055877553,27.5963610158346,27.6918055877553,3261.63650520274,0.0,1.0
2025-01-16,28.8281,28.8899,28.51,28.51,4726,27.7088183664361,27.7682189157281,27.4030689371513,27.4030689371513,4916.90402666288,0.0,1.0
2025-01-17,28.9656,29.07787,28.9656,29.0,1074,27.8409797827411,27.9488907806217,27.8409797827411,27.8740441661658,1117.38360656707,0.0,1.0
2025-01-21,29.3836,29.3836,29.36,29.36,989,28.2427504883086,28.2427504883086,28.220066783401,28.220066783401,1028.95008090766,0.0,1.0
2025-01-22,29.2887,29.3132,29.26,29.26,928,28.1515350817097,28.1750838431604,28.1239493897246,28.1239493897246,965.486021316792,0.0,1.0
2025-01-23,29.3949,29.4702,29.28,29.28,2503,28.2536117537941,28.3259881512324,28.1431728684599,28.1431728684599,2604.10723206458,0.0,1.0
2025-01-24,29.465,29.54,29.44,29.44,3195,28.3209900467613,28.3930780920186,28.2969606983422,28.2969606983422,3324.06017037408,0.0,1.0
2025-01-27,29.7575,29.7575,29.7199,29.7375,835,28.6021334232648,28.6021334232648,28.5659932832425,28.5829099445295,868.729340301209,0.0,1.0
2025-01-28,29.8423,29.8423,29.79,29.8137,2250,28.6836409731024,28.6836409731024,28.6333715762097,28.656151398511,2340.88744392542,0.0,1.0
2025-01-29,29.8146,29.86,29.755,29.7795,2848,28.6570164550541,28.7006537517832,28.5997304884229,28.6232792498736,2963.04330679981,0.0,1.0
2025-01-30,30.0171,30.0926,30.0171,30.0926,795,28.8516541772489,28.9242228094746,28.8516541772489,28.9242228094746,827.113563520311,0.0,1.0
2025-01-31,29.7811,30.084642,29.745,30.084642,1178,28.6248171281725,28.9165737872858,28.5901187490553,28.9165737872858,1225.58462619739,0.0,1.0
2025-02-03,29.6069,29.7093,29.53,29.54,3225,28.4573806283881,28.5558048395128,28.3834663526509,28.3930780920186,3355.27200295976,0.0,1.0
2025-02-04,29.8019,29.81,29.72,29.72,4374,28.6448095460572,28.652595054945,28.5660894006362,28.5660894006362,4550.685190991,0.0,1.0
2025-02-05,29.995,30.0474,29.9608,29.9608,42790,28.8304122332464,28.8807777475328,28.797540084609,28.797540084609,44518.4772113637,0.0,1.0
2025-02-06,30.0173,30.04,29.99,29.99,2895,28.8518464120362,28.8736650604008,28.8256063635625,28.8256063635625,3011.94184451736,0.0,1.0
2025-02-07,29.9449,30.16,29.905,30.16,2500,28.7822574190145,28.9890059328125,28.7439065789376,28.9890059328125,2600.98604880601,0.0,1.0
2025-02-10,30.0821,30.15,30.02,30.08,4169,28.9141304831385,28.9793941934448,28.8544415816655,28.9121120178713,4337.40433498891,0.0,1.0
2025-02-11,30.2408,30.25,30.14,30.15,9993,29.066668786903,29.0755115871213,28.9697824540772,28.9793941934448,10396.6614342874,0.0,1.0
2025-02-12,30.3434,30.3712,30.21,30.21,1966,29.1652852328151,29.1920058682571,29.0370646296507,29.0370646296507,2045.41542878105,0.0,1.0
2025-02-13,30.5789,30.6113,30.4,30.43,5706,29.3916416949231,29.4227837304742,29.2196876776359,29.2485228957388,5936.49055779484,0.0,1.0
2025-02-14,30.6223,30.6699,30.6223,30.64,1676,29.4333566437786,29.4791085231686,29.4333566437786,29.4503694224594,1743.70104711955,0.0,1.0
2025-02-18,30.6647,30.67,30.622,30.67,2743,29.4741104186974,29.4792046405623,29.4330682915976,29.4792046405623,2853.80189274996,0.0,1.0
2025-02-19,30.4998,30.4998,30.43,30.45,1059,29.315612836525,29.315612836525,29.2485228957388,29.2677463744741,1101.77769027423,0.0,1.0
2025-02-20,30.6923,30.6923,30.6,30.6037,3773,29.5006388193521,29.5006388193521,29.4119224649888,29.4154788085548,3925.40814485804,0.0,1.0
2025-02-21,30.6462,30.6839,30.6201,30.65,2668,29.4563287008673,29.4925649582833,29.4312420611178,29.459981161827,2775.77231128578,0.0,1.0
2025-02-24,30.7728,30.8541,30.7728,30.81,1244,29.5780133212617,29.6561567623206,29.5780133212617,29.6137689917093,1294.25065788587,0.0,1.0
2025-02-25,31.0985,31.115,31.05,31.0954,1221,29.8910676724658,29.9069270424224,29.8444507365327,29.8880880332618,1270.32158623686,0.0,1.0
2025-02-26,31.0432,31.2,31.03,31.150994,2901,29.8379147537627,29.9886268270474,29.8252272577975,29.9415235371023,3018.1842110345,0.0,1.0
2025-02-27,30.8922,31.04,30.8922,30.9247,825,29.6927774893113,29.8348389971651,29.6927774893113,29.7240156422562,858.325396105985,0.0,1.0
2025-02-28,30.89,30.98,30.76,30.93,4990,29.6906629066504,29.7771685609592,29.5657102948711,29.729109864121,5191.56815341681,0.0,1.0
2025-03-03,31.2755,31.4399,31.2755,31.39,1732,30.0611954592731,30.2192124544772,30.0611954592731,30.1712498750326,1801.96313461281,0.0,1.0
2025-03-04,31.5989,31.66,31.26,31.26,2655,30.3720391104227,30.430766837959,30.0462972632533,30.0462972632533,2762.24718383198,0.0,1.0
2025-03-05,31.8528,31.8601,31.67,31.69,3268,30.6160811729671,30.6230977427055,30.4403785773266,30.4596020560619,3400.00896299923,0.0,1.0
2025-03-06,31.6332,31.77,31.56,31.72,3962,30.4050073764537,30.5364959710031,30.3346494442826,30.4884372741648,4122.04269014777,0.0,1.0
2025-03-07,32.1192,32.1192,31.9,31.9,3202,30.8721379097212,30.8721379097212,30.6614485827824,30.6614485827824,3331.34293131074,0.0,1.0
2025-03-10,31.877,32.04,31.72,32.04,2325,30.6393415822368,30.7960129339294,30.4884372741648,30.7960129339294,2418.9170253896,0.0,1.0
2025-03-11,31.8111,31.89,31.69,31.778068,7795,30.5760002198041,30.6518368434148,30.4596020560619,30.5442507223249,8109.87450017714,0.0,1.0
2025-03-12,31.79,31.9,31.72,31.7622,2965,30.5557194497383,30.6614485827824,30.4884372741648,30.5289988142963,3084.76945388394,0.0,1.0
2025-03-13,31.7385,31.775,31.7385,31.775,750,30.506218991995,30.5413018406869,30.506218991995,30.5413018406869,780.295814641804,0.0,1.0
2025-03-14,31.9409,31.9409,31.8,31.8,1086,30.7007605967961,30.7007605967961,30.565331189106,30.565331189106,1129.86833960133,0.0,1.0
2025-03-17,32.2147,32.3,32.12,32.13,7248,30.9639300206822,31.0459181574882,30.8729068488706,30.8825185882382,7540.77875269839,0.0,1.0
2025-03-18,32.2275,32.28,32.11,32.2147,1650,30.9762330470727,31.0266946787529,30.8632951095029,30.9639300206822,1716.65079221197,0.0,1.0
2025-03-19,32.233,32.2828,32.13,32.1704,6558,30.981519503725,31.0293859657758,30.8825185882382,30.9213500152835,6822.90660322792,0.0,1.0
2025-03-20,32.1628,32.1628,32.02,32.02,4553,30.9140450933641,30.9140450933641,30.7767894551942,30.7767894551942,4736.91579208551,0.0,1.0
2025-03-21,32.0473,32.1449,32.0473,32.09,2430,30.8030295036678,30.896840079896,30.8030295036678,30.8440716307677,2528.15843943945,0.0,1.0
2025-03-24,31.94,32.12,31.92,32.04,3362,30.699895540253,30.8729068488706,30.6806720615177,30.7960129339294,3497.80603843433,0.0,1.0
2025-03-25,32.1807,32.2699,32.16,32.235,3019,30.9312501068322,31.0169868219916,30.9113538063412,30.9834418515985,3140.95075253814,0.0,1.0
2025-03-26,31.9715,32.2099,31.8901,32.17,19751,30.7301725192611,30.9593163857857,30.6519329608085,30.9209655457088,20548.830179987,0.0,1.0
2025-03-27,32.1646,32.2,32.07,32.13,6536,30.9798855080324,31.0139816244767,30.8887698974214,30.9465599252931,6785.94585333418,0.0667,1.0
2025-03-28,32.2603,32.34,32.24,32.24,5348,31.0720606024878,31.148825022844,31.0525083097245,31.0525083097245,5552.51505869509,0.0,1.0
2025-03-31,32.0966,32.110498,31.93,31.95,17457,30.9143901431112,30.9277762399005,30.7539264990541,30.773189841678,18124.5802878908,0.0,1.0
2025-04-01,32.3473,32.39,32.24,32.39,5139,31.1558561429018,31.1969833794038,31.0525083097245,31.1969833794038,5335.52260408265,0.0,1.0
2025-04-02,32.4144,32.464,32.3408,32.3714,5011,31.2204846574049,31.2682577471122,31.149595556549,31.1790684707636,5202.62770365018,0.0,1.0
2025-04-03,32.77,33.11,32.77,33.11,7411,31.5629868892579,31.8904637138641,31.5629868892579,31.8904637138641,7694.4070867594,0.0,1.0
2025-04-04,31.2526,31.85,31.2526,31.85,11162,30.1014770843827,30.6768731285585,30.1014770843827,30.6768731285585,11588.8506142772,0.0,1.0
2025-04-07,30.04,30.81,29.93,30.34,6768,28.9335406210957,29.6751793121158,28.8275922366643,29.2224907604542,7026.81786036806,0.0,1.0
2025-04-08,30.1701,30.8389,29.9827,30.8389,170755,29.0588486648642,29.7030148422073,28.8783511444782,29.7030148422073,177284.911901174,0.0,1.0
2025-04-09,31.3725,31.3725,30.1175,30.1175,8786,30.2169608234129,30.2169608234129,29.0081860737633,29.0081860737633,9121.98902499909,0.0,1.0
2025-04-10,31.7108,31.7108,31.26,31.36,50892,30.5428002638962,30.5428002638962,30.1086045211535,30.204921234273,52838.1818188314,0.0,1.0
2025-04-11,32.386,32.42,31.93,32.02,4688,31.193130710879,31.2258783933396,30.7539264990541,30.8406115408617,4867.27572834005,0.0,1.0
2025-04-14,32.5928,32.66,32.39,32.39,1785,31.3923136736101,31.4570385048264,31.1969833794038,31.1969833794038,1853.2609161875,0.0,1.0
2025-04-15,32.8258,32.92,32.8258,32.92,1334,31.6167316151785,31.7074619589371,31.6167316151785,31.7074619589371,1385.01404044489,0.0,1.0
2025-04-16,33.1072,33.2699,33.02,33.2,34789,31.8877668458968,32.0444741381422,31.8037786720566,31.9771487556717,36119.3803995781,0.0,1.0
2025-04-17,33.4164,33.48,33.29,33.29,15509,32.1855781228623,32.2468355524063,32.0638337974792,32.0638337974792,16102.0860219338,0.0,1.0
2025-04-21,33.53,33.73,33.3507,33.44,11699,32.294993908966,32.487627335205,32.1222980423428,32.2083088671585,12146.3862512479,0.0,1.0
2025-04-22,34.1246,34.2,33.91,33.91,9282,32.8676930851745,32.9403158868666,32.6609974188201,32.6609974188201,9636.95676417499,0.0,1.0
2025-04-23,33.7629,34.3,33.72,34.3,20856,32.5193155338213,33.0366325999861,32.477995663893,33.0366325999861,21653.5628392193,0.0,1.0
2025-04-24,34.0401,34.045,33.875,33.92,65037,32.7863054625885,32.7910249815314,32.6272865692283,32.670629090132,67524.1065580316,0.0,1.0
2025-04-25,33.99,34.03,33.805,33.85,11043,32.7380507893157,32.7765774745635,32.5598648700446,32.6032073909484,11465.2998865314,0.0,1.0
2025-04-28,34.2217,34.2217,34.01,34.03,2972,32.9612166136135,32.9612166136135,32.7573141319396,32.7765774745635,3085.65346941695,0.0,1.0
2025-04-29,34.3391,34.37,34.24,34.24,19762,33.0742924348158,33.1040542991697,32.9788425721144,32.9788425721144,20517.7267370854,0.0,1.0
2025-04-30,34.52,34.57,34.3,34.35,3523,33.248529368849,33.2966877254087,33.0366325999861,33.0847909565458,3657.72448612244,0.0,1.0
2025-05-01,34.3609,34.4,34.25,34.4,1120,33.0952894782759,33.1329493131056,32.9884742434264,33.1329493131056,1162.83037878431,0.0,1.0
2025-05-02,34.87,34.89,34.74,34.799,3888,33.5856378647672,33.6049012073911,33.4604261377119,33.5172529984524,4036.68260063697,0.0,1.0
2025-05-05,35.04,35.04,34.9,34.95,4206,33.7493762770703,33.7493762770703,33.6145328787031,33.6626912352628,4366.84336889895,0.0,1.0
2025-05-06,35.0845,35.0845,34.87,35.07,22909,33.7922372144085,33.7922372144085,33.5856378647672,33.7782712910062,23785.0724531873,0.0,1.0
2025-05-07,34.9931,35.095,34.9931,35.02,1580,33.7042037386173,33.8023504692861,33.7042037386173,33.7301129344465,1640.42142721358,0.0,1.0
2025-05-08,34.5709,34.7914,34.5709,34.75,3019,33.2975545758268,33.5099329282553,33.2975545758268,33.4700578090238,3134.4508156695,0.0,1.0
2025-05-09,34.73,34.7674,34.63,34.71,1724,33.4507944663999,33.4868169171066,33.3544777532804,33.431531123776,1789.92819020014,0.0,1.0
2025-05-12,34.1549,34.199,34.08,34.169,3916,32.8968770492497,32.9393527197354,32.8247358311232,32.9104577057996,4065.75336010658,0.0,1.0
2025-05-13,34.1458,34.16,34.07,34.07,3672,32.8881122283558,32.9017892016188,32.8151041598113,32.8151041598113,3812.42245615714,0.0,1.0
2025-05-14,34.0591,34.18,34.0501,34.18,2448,32.8046056380812,32.9210525442427,32.7959371339005,32.9210525442427,2541.61497077143,0.0,1.0
2025-05-15,34.47,34.5001,34.37,34.4,4722,33.2003710122892,33.2293623429382,33.1040542991697,33.1329493131056,4902.57593626744,0.0,1.0
2025-05-16,34.7735,34.78,34.68,34.68,993,33.4926922366069,33.4989528229597,33.4026361098402,33.4026361098402,1030.97371976145,0.0,1.0
2025-05-19,35.1154,35.129,34.91,34.91,4933,33.8219990787624,33.8350981517467,33.624164550015,33.624164550015,5121.64487369913,0.0,1.0
2025-05-20,35.3663,35.3663,35.21,35.21,1581,34.0636577119793,34.0636577119793,33.9131146893735,33.9131146893735,1641.45966862321,0.0,1.0
2025-05-21,35.1605,35.56,35.11,35.52,62977,33.8654379163793,34.2502231852917,33.816797976254,34.2116965000439,65385.3292541962,0.0,1.0
2025-05-22,35.1147,35.17,35.0,35.09,5353,33.8213248617706,33.8745880041257,33.7108495918226,33.7975346336301,5557.70626574324,0.0,1.0
2025-05-23,35.2464,35.27,35.1,35.1,3176,33.948173972949,33.9709047172452,33.807166304942,33.807166304942,3297.45471698123,0.0,1.0
2025-05-27,35.3199,35.45,35.3,35.39,5023,34.0189667570918,34.1442748008603,33.999799731181,34.0864847729886,5215.08660056572,0.0,1.0
2025-05-28,35.0408,35.08,34.98,35.05,2499,33.7501468107753,33.7879029623181,33.6915862491987,33.7590079483823,2594.5652826625,0.0,1.0
2025-05-29,35.1563,35.19,35.03,35.11,8272,33.8613926144283,33.8938513467496,33.7397446057584,33.816797976254,8588.33294044986,0.0,1.0
2025-05-30,35.2462,35.2496,35.14,35.23,2485,33.9479813395227,33.9512561077688,33.8456929901898,33.9323780319974,2580.0299029277,0.0,1.0
2025-06-02,35.643,35.643,35.37,35.38,2513,34.3301660571809,34.3301660571809,34.0672214303647,34.0768531016766,2609.1006623973,0.0,1.0
2025-06-03,35.3346,35.48,35.28,35.4791,9066,34.0331253139204,34.1731698147961,33.9805363885571,34.172302964378,9412.69661969515,0.0,1.0
2025-06-04,35.4717,35.52,35.4717,35.4965,4382,34.1651755276072,34.2116965000439,34.1651755276072,34.1890620724608,4549.57385699362,0.0,1.0
2025-06-05,35.4351,35.909,35.1901,35.51,1870,34.1299236106055,34.5863685140787,33.8939476634627,34.202064828732,1941.51143600595,0.0,1.0
2025-06-06,35.4426,35.48,35.4,35.44,1092,34.1371473640894,34.1731698147961,34.0961164443005,34.1346431295483,1133.75961931471,0.0,1.0
2025-06-09,35.4075,35.53,35.4075,35.4202,5644,34.1033401977845,34.2213281713559,34.1033401977845,34.1155724203507,5859.83451594523,0.0,1.0
2025-06-10,35.4421,35.6,35.4421,35.6,2282,34.1366657805238,34.2887498705395,34.1366657805238,34.2887498705395,2369.26689677304,0.0,1.0
2025-06-11,35.5,35.59,35.45,35.52,1915,34.19243315742,34.2791181992276,34.1442748008603,34.2116965000439,1988.23229943925,0.0,1.0
2025-06-12,35.7051,35.7597,35.62,35.63,3490,34.3899787360281,34.4425676613913,34.3080132131634,34.3176448844754,3623.46251960469,0.0,1.0
2025-06-13,35.3518,35.505,35.32,35.4453,2659,34.0496917885769,34.197248993076,34.0190630738049,34.1397479153437,2760.68390820311,0.0,1.0
2025-06-16,35.4023,35.6475,35.375,35.64,274398,34.0983317287023,34.3345003092713,34.0720372660207,34.3272765557873,284891.366319337,0.0,1.0
2025-06-17,35.123,35.36,35.123,35.36,2456,33.8293191489595,34.0575897590527,33.8293191489595,34.0575897590527,2549.92090204846,0.0,1.0
2025-06-18,35.158,35.3072,35.158,35.27,1252,33.8630299985513,34.0067345345256,33.8630299985513,33.9709047172452,1299.87824485532,0.0,1.0
2025-06-20,35.0237,35.1594,35.0108,35.08,1877,33.7336766528319,33.864378432535,33.7212517968395,33.7879029623181,1948.77912587335,0.0,1.0
2025-06-23,35.182,35.182,34.97,35.03,3125,33.8861460097,33.8861460097,33.6819545778867,33.7397446057584,3244.50440509016,0.0,1.0
2025-06-24,35.4103,35.4786,35.34,35.36,2219,34.1060370657518,34.1718213808124,34.0383264164288,34.0575897590527,2303.85768796642,0.0,1.0
2025-06-25,35.2547,35.2547,35.18,35.2243,2550,33.9561682601379,33.9561682601379,33.8842196754376,33.9268879793496,2647.51559455357,0.0,1.0
2025-06-26,34.705,34.8,34.68,34.8,3019,34.1412889827536,34.2347459040433,34.1166950560984,34.2347459040433,3068.84707993675,0.7419,1.0
2025-06-27,34.8655,34.925,34.79,34.88,7928,34.29918199188,34.3577155373194,34.2249083333813,34.31344646934,8058.90018209292,0.0,1.0
2025-06-30,34.9503,34.9503,34.78,34.9,3680,34.3826045910944,34.3826045910944,34.2150707627192,34.3331216106642,3740.76093215212,0.0,1.0
2025-07-01,35.0846,35.128,34.98,35.04,14631,34.5147231650862,34.5574182217596,34.4118221759608,34.4708475999333,14872.5742386733,0.0,1.0
2025-07-02,35.1415,35.1415,35.0,35.0,748,34.5706989421534,34.5706989421534,34.431497317285,34.431497317285,760.350319904833,0.0,1.0
2025-07-03,35.0914,35.14,35.07,35.07,1359,34.5214127131364,34.5692233065541,34.5003603119195,34.5003603119195,1381.43861597683,0.0,1.0
2025-07-07,34.8599,34.98,34.8599,34.96,2149,34.2936729523092,34.4118221759608,34.2936729523092,34.3921470346366,2184.48240304209,0.0,1.0
2025-07-08,34.8755,34.8883,34.74,34.76,1202,34.3090195625421,34.3216116529895,34.1757204800709,34.195395621395,1221.84636968664,0.0,1.0
2025-07-09,35.0016,35.015,34.95,34.95,2843,34.4330713285909,34.4462536732781,34.3823094639746,34.3823094639746,2889.94112231208,0.0,1.0
2025-07-10,34.9595,34.9647,34.89,34.9232,1217,34.3916551561035,34.3967706928478,34.3232840400021,34.3559447746002,1237.09403652965,0.0,1.0
2025-07-11,34.8039,34.8039,34.8039,34.8039,396,34.2385825566015,34.2385825566015,34.2385825566015,34.2385825566015,402.5384046555,0.0,1.0
2025-07-14,34.8507,34.8602,34.83,34.83,875,34.2846223873001,34.2939680794291,34.2642586160296,34.2642586160296,889.447232508995,0.0,1.0
2025-07-15,34.5518,34.7585,34.52,34.7315,1934,33.9905774002105,34.1939199857957,33.9592939255051,34.1673585450081,1965.93251162559,0.0,1.0
2025-07-16,34.7938,34.8029,34.54,34.65,2487,34.2286466102328,34.2375987995353,33.9789690668292,34.0871823441121,2528.06316257128,0.0,1.0
2025-07-17,34.7853,34.8,34.7503,34.8,1285,34.2202846751701,34.2347459040433,34.1858531778528,34.2347459040433,1306.21679288464,0.0,1.0
2025-07-18,34.7943,34.91,34.7712,34.91,775,34.229138488766,34.3429591813262,34.2064137005365,34.3429591813262,787.796120222252,0.0,1.0
2025-07-21,34.963,35.07,34.963,35.022882,2046,34.3950983058353,34.5003603119195,34.3950983058353,34.4540076464739,2079.78175738675,0.0,1.0
2025-07-22,35.2957,35.2957,35.11,35.11,7631,34.7223942817627,34.7223942817627,34.5397105945679,34.5397105945679,7756.99637860131,0.0,1.0
2025-07-23,35.5794,35.5794,35.5794,35.5794,408,35.001486161446,35.001486161446,35.001486161446,35.001486161446,414.736538129908,0.0,1.0
2025-07-24,35.4198,35.515,35.417,35.417,1074,34.8444785336792,34.9381322063822,34.8417240138938,34.8417240138938,1091.73294595961,0.0,1.0
2025-07-25,35.3617,35.3617,35.2,35.2983,1529,34.7873222481325,34.7873222481325,34.6282487305266,34.7249520501349,1554.24550686429,0.0,1.0
2025-07-28,34.8935,34.98,34.85,34.98,2079,34.3267271897338,34.4118221759608,34.2839337573538,34.4118221759608,2113.32662444137,0.0,1.0
2025-07-29,34.9211,34.9211,34.8601,34.87,1630,34.3538788847612,34.3538788847612,34.2938697037225,34.3036088986779,1656.9131302739,0.0,1.0
2025-07-30,34.611,34.8228,34.611,34.8228,513,34.04881581853,34.2571755651529,34.04881581853,34.2571755651529,521.470206030988,0.0,1.0
2025-07-31,34.3532,34.43,34.325,34.39,9124,33.7952032468615,33.8707557895463,33.7674612975945,33.831405506898,9274.64748504238,0.0,1.0
2025-08-01,34.5917,34.5917,34.5,34.5,4860,34.0298293071522,34.0298293071522,33.9396187841809,33.9396187841809,4940.24405713567,0.0,1.0
2025-08-04,34.9326,34.99,34.86,34.86,1837,34.3651920910225,34.4216597466229,34.2937713280158,34.2937713280158,1867.33093270746,0.0,1.0
2025-08-05,34.9766,35.06,34.91,34.91,1510,34.4084774019357,34.4905227412575,34.3429591813262,34.3429591813262,1534.93179552981,0.0,1.0
2025-08-06,35.079,35.08,35.05,35.05,949,34.5092141255154,34.5101978825816,34.4806851705954,34.4806851705954,964.669055601185,0.0,1.0
2025-08-07,35.2811,35.2811,35.231879,35.27,572,34.7080314285961,34.7080314285961,34.6596099220402,34.6971117251612,581.444362280165,0.0,1.0
2025-08-08,35.3725,35.429,35.3725,35.429,623,34.7979468244475,34.8535290986883,34.7979468244475,34.8535290986883,633.286429546404,0.0,1.0
2025-08-11,35.3546,35.37,35.28,35.28,2570,34.7803375729624,34.795487431782,34.7069492958233,34.7069492958233,2612.43358576927,0.0,1.0
2025-08-12,35.5587,35.5587,35.5,35.5,905,34.9811223901755,34.9811223901755,34.923375850389,34.923375850389,919.942566195017,0.0,1.0
2025-08-13,35.7901,35.7901,35.76,35.76,439,35.208763775296,35.208763775296,35.1791526876032,35.1791526876032,446.248382938799,0.0,1.0
2025-08-14,35.5676,35.6,35.45,35.53,2265,34.9898778280647,35.0217515570099,34.8741879970786,34.9528885623753,2302.39769329471,0.0,1.0
2025-08-15,35.6725,35.6725,35.59,35.59,581,35.0930739443099,35.0930739443099,35.0119139863478,35.0119139863478,590.592962385973,0.0,1.0
2025-08-18,35.515,35.54,35.47,35.48,696,34.9381322063822,34.9627261330374,34.8938631384028,34.9037007090649,707.491741515725,0.0,1.0
2025-08-19,35.6344,35.76,35.57,35.68,5334,35.0555928000874,35.1791526876032,34.9922388450236,35.1004521223065,5422.07032937483,0.0,1.0
2025-08-20,35.9635,36.01,35.91,35.91,598,35.3793472505765,35.4250919541552,35.3267162475344,35.3267162475344,607.873651474719,0.0,1.0
2025-08-21,35.7714,35.81,35.71,35.76,2339,35.1903675181579,35.2283405409136,35.1299648342927,35.1791526876032,2377.6195163869,0.0,1.0
2025-08-22,36.126,36.126,36.126,36.126,346,35.5392077738353,35.5392077738353,35.5392077738353,35.5392077738353,351.712848512129,0.0,1.0
2025-08-25,35.6445,35.81,35.6445,35.81,353,35.0655287464561,35.2283405409136,35.0655287464561,35.2283405409136,358.8284263722,0.0,1.0
2025-08-26,35.6083,35.6083,35.57,35.5707,954,35.0299167406594,35.0299167406594,34.9922388450236,34.99292747497,969.751611215521,0.0,1.0
2025-08-27,35.5273,35.5273,35.39,35.39,1120,34.9502324182965,34.9502324182965,34.8151625731061,34.8151625731061,1138.49245761151,0.0,1.0
2025-08-28,35.5508,35.59,35.48,35.59,431,34.9733507093524,35.0119139863478,34.9037007090649,35.0119139863478,438.116293955859,0.0,1.0
2025-08-29,35.5609,35.61,35.5609,35.59,752,34.9832866557211,35.0315891276719,34.9832866557211,35.0119139863478,764.416364396302,0.0,1.0
2025-09-02,35.3427,35.43,35.3427,35.43,271,34.7686308638745,34.8545128557545,34.7686308638745,34.8545128557545,275.474514297072,0.0,1.0
2025-09-03,35.2831,35.2992,35.2,35.2992,394,34.7099989427285,34.7258374314944,34.6282487305266,34.7258374314944,400.505382409765,0.0,1.0
2025-09-04,35.4701,35.4701,35.34,35.34,705,34.8939615141094,34.8939615141094,34.7659747197957,34.7659747197957,716.640341621533,0.0,1.0
2025-09-05,35.7165,35.77,35.61,35.61,1790,35.1363592552231,35.1889902582652,35.0315891276719,35.0315891276719,1819.55490993269,0.0,1.0
2025-09-08,35.8617,35.8617,35.77,35.77,997,35.2792007812365,35.2792007812365,35.1889902582652,35.1889902582652,1013.46158949882,0.0,1.0
2025-09-09,35.7829,35.8,35.7829,35.8,667,35.2016807244193,35.2185029702515,35.2016807244193,35.2185029702515,678.012918952571,0.0,1.0
2025-09-10,35.7779,35.7779,35.7779,35.7779,387,35.1967619390883,35.1967619390883,35.1967619390883,35.1967619390883,393.389804549692,0.0,1.0
2025-09-11,36.0467,36.09,36.0467,36.09,437,35.461195838485,35.5037925194518,35.461195838485,35.5037925194518,444.215360693064,0.0,1.0
2025-09-12,35.9111,35.95,35.9111,35.92,656,35.3277983803072,35.3660665301827,35.3277983803072,35.3365538181965,666.831296601029,0.0,1.0
2025-09-15,35.9591,36.03,35.9591,36.03,356,35.3750187194852,35.4447670954794,35.3750187194852,35.4447670954794,361.877959740803,0.0,1.0
2025-09-16,35.9226,35.95,35.85,35.85,1294,35.3391115865686,35.3660665301827,35.2676908235619,35.2676908235619,1315.36539299045,0.0,1.0
2025-09-17,35.7667,35.89,35.74,35.87,1329,35.1857438599467,35.3070411062102,35.159477546279,35.287365964886,1350.94328229081,0.0,1.0
2025-09-18,35.5233,35.5233,35.45,35.45,515,34.9462973900317,34.9462973900317,34.8741879970786,34.8741879970786,523.503228276723,0.0,1.0
2025-09-19,35.3287,35.34,35.3287,35.34,519,34.7548582649476,34.7659747197957,34.7548582649476,34.7659747197957,527.569272768192,0.0,1.0
2025-09-22,35.3329,35.3329,35.3,35.3,815,34.7589900446257,34.7589900446257,34.7266244371474,34.7266244371474,828.456565136949,0.0,1.0
2025-09-23,35.3031,35.34,35.26,35.34,1025,34.7296740840527,34.7659747197957,34.6872741544991,34.7659747197957,1041.92390093911,0.0,1.0
2025-09-24,35.0563,35.085,35.0,35.085,10782,34.4868828401125,34.5151166679127,34.431497317285,34.5151166679127,10960.0229267565,0.0,1.0
2025-09-25,34.2133,34.28,34.151,34.23,1370,34.2133,34.28,34.151,34.23,1370,0.5649,1.0
2025-09-26,34.4475,34.4475,34.3924,34.3924,702,34.4475,34.4475,34.3924,34.3924,702,0.0,1.0
2025-09-29,34.5438,34.59,34.5,34.57,1641,34.5438,34.59,34.5,34.57,1641,0.0,1.0
2025-09-30,34.6749,34.6749,34.5858,34.59,1405,34.6749,34.6749,34.5858,34.59,1405,0.0,1.0
2025-10-01,34.6301,34.725,34.6301,34.725,621,34.6301,34.725,34.6301,34.725,621,0.0,1.0
2025-10-02,34.6659,34.6659,34.66,34.6642,1458,34.6659,34.6659,34.66,34.6642,1458,0.0,1.0
2025-10-03,34.8,34.84,34.77,34.84,4802,34.8,34.84,34.77,34.84,4802,0.0,1.0
2025-10-06,34.5783,34.66,34.5783,34.62,1233,34.5783,34.66,34.5783,34.62,1233,0.0,1.0
2025-10-07,34.4634,34.5455,34.321,34.44,2960,34.4634,34.5455,34.321,34.44,2960,0.0,1.0
2025-10-08,34.4362,34.44,34.43,34.43,588,34.4362,34.44,34.43,34.43,588,0.0,1.0
2025-10-09,34.3224,34.44,34.3208,34.37,1334,34.3224,34.44,34.3208,34.37,1334,0.0,1.0
2025-10-10,34.1182,34.25,34.1182,34.25,801,34.1182,34.25,34.1182,34.25,801,0.0,1.0
2025-10-13,34.2531,34.29,34.16,34.16,741,34.2531,34.29,34.16,34.16,741,0.0,1.0
2025-10-14,34.493,34.56,34.36,34.36,1140,34.493,34.56,34.36,34.36,1140,0.0,1.0
2025-10-15,34.5797,34.695,34.51,34.51,5218,34.5797,34.695,34.51,34.51,5218,0.0,1.0
2025-10-16,34.7516,34.7516,34.66,34.66,2260,34.7516,34.7516,34.66,34.66,2260,0.0,1.0
2025-10-17,35.0158,35.05,35.0158,35.05,236,35.0158,35.05,35.0158,35.05,236,0.0,1.0
2025-10-20,35.1269,35.145,35.09,35.09,646,35.1269,35.145,35.09,35.09,646,0.0,1.0
2025-10-21,34.9529,34.99,34.9529,34.99,486,34.9529,34.99,34.9529,34.99,486,0.0,1.0
2025-10-22,35.0151,35.13,35.0016,35.055,1411,35.0151,35.13,35.0016,35.055,1411,0.0,1.0
2025-10-23,35.179,35.19,35.168539,35.19,695,35.179,35.19,35.168539,35.19,695,0.0,1.0
2025-10-24,35.226,35.226,35.17,35.17,363,35.226,35.226,35.17,35.17,363,0.0,1.0
2025-10-27,35.2843,35.31,35.22,35.23,1475,35.2843,35.31,35.22,35.23,1475,0.0,1.0
2025-10-28,35.2917,35.47,35.2917,35.3372,6705,35.2917,35.47,35.2917,35.3372,6705,0.0,1.0
2025-10-29,34.91,35.33,34.835,35.33,3988,34.91,35.33,34.835,35.33,3988,0.0,1.0
2025-10-30,34.8128,34.93,34.71,34.71,12322,34.8128,34.93,34.71,34.71,12322,0.0,1.0
2025-10-31,34.5685,34.6,34.5685,34.58,515,34.5685,34.6,34.5685,34.58,515,0.0,1.0
2025-11-03,34.6026,34.64,34.59,34.59,616,34.6026,34.64,34.59,34.59,616,0.0,1.0
2025-11-04,34.55,34.6,34.53,34.6,934,34.55,34.6,34.53,34.6,934,0.0,1.0
2025-11-05,34.6978,34.72,34.66,34.66,2322,34.6978,34.72,34.66,34.66,2322,0.0,1.0
2025-11-06,34.7698,34.8,34.71,34.71,558,34.7698,34.8,34.71,34.71,558,0.0,1.0
2025-11-07,35.0546,35.0546,34.92,34.94,654,35.0546,35.0546,34.92,34.94,654,0.0,1.0
2025-11-10,35.2239,35.2239,35.12,35.12,2016,35.2239,35.2239,35.12,35.12,2016,0.0,1.0
2025-11-11,35.4541,35.4541,35.43,35.43,568,35.4541,35.4541,35.43,35.43,568,0.0,1.0
2025-11-12,35.5312,35.5312,35.5312,35.5312,207,35.5312,35.5312,35.5312,35.5312,207,0.0,1.0
2025-11-13,35.2683,35.47,35.26,35.47,657,35.2683,35.47,35.26,35.47,657,0.0,1.0
2025-11-14,35.2847,35.2847,35.2225,35.23,2046,35.2847,35.2847,35.2225,35.23,2046,0.0,1.0
2025-11-17,34.9644,35.13,34.9644,35.13,452,34.9644,35.13,34.9644,35.13,452,0.0,1.0
2025-11-18,34.7684,34.791,34.69,34.77,1043,34.7684,34.791,34.69,34.77,1043,0.0,1.0
2025-11-19,34.5964,34.6297,34.494677,34.494677,3215,34.5964,34.6297,34.494677,34.494677,3215,0.0,1.0
2025-11-20,34.269,34.5685,34.269,34.55,1894,34.269,34.5685,34.269,34.55,1894,0.0,1.0
2025-11-21,34.739,34.79,34.739,34.79,636,34.739,34.79,34.739,34.79,636,0.0,1.0
2025-11-24,34.7198,34.7198,34.64,34.67,1184,34.7198,34.7198,34.64,34.67,1184,0.0,1.0
2025-11-25,34.968,34.97,34.92,34.92,535,34.968,34.97,34.92,34.92,535,0.0,1.0
2025-11-26,35.1524,35.2083,35.08,35.08,726,35.1524,35.2083,35.08,35.08,726,0.0,1.0