date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-11-08,28.788,28.7942,28.788,28.7942,446,21.8029867752179,21.8076824302828,21.8029867752179,21.8076824302828,588.884822633283,0.0,1.0
2016-11-09,28.87,28.89,28.87,28.89,715,21.8650906002689,21.8802378746716,21.8650906002689,21.8802378746716,944.064233593715,0.0,1.0
2016-11-10,28.89,28.97,28.89,28.97,290,21.8802378746716,21.9408269722823,21.8802378746716,21.9408269722823,382.907171667381,0.0,1.0
2016-11-11,28.8067,28.81,28.8067,28.8099,3547,21.8171494767845,21.8196487770609,21.8171494767845,21.8195730406889,4683.35082035929,0.0,1.0
2016-11-14,28.7837,28.7837,28.7837,28.7837,228,21.7997301112214,21.7997301112214,21.7997301112214,21.7997301112214,301.044259104009,0.0,1.0
2016-11-15,28.8667,28.9088,28.8271,28.87,1258,21.8625912999925,21.8944763126101,21.8325996966752,21.8650906002689,1661.02490330195,0.0,1.0
2016-11-16,28.7778,28.7939,28.7778,28.7939,464,21.7952616652726,21.8074552211667,21.7952616652726,21.8074552211667,612.651474667808,0.0,1.0
2016-11-17,28.7778,28.7778,28.7778,28.7778,0,21.7952616652726,21.7952616652726,21.7952616652726,21.7952616652726,0,0.0,1.0
2016-11-18,28.72,28.72,28.72,28.72,361,21.7514860422488,21.7514860422488,21.7514860422488,21.7514860422488,476.653410248015,0.0,1.0
2016-11-21,28.87,28.93,28.8699,28.93,1406,21.8650906002689,21.910532423477,21.8650148638969,21.910532423477,1856.43959780806,0.0,1.0
2016-11-22,28.98,28.99,28.91,28.93,2849,21.9484006094837,21.955974246685,21.8953851490743,21.910532423477,3761.73286924264,0.0,1.0
2016-11-23,29.11,29.11,29.0076,29.039,820,22.0468578931011,22.0468578931011,21.9693038481594,21.9930850689716,1082.70303712845,0.0,1.0
2016-11-25,29.22,29.22,29.2067,29.2099,916,22.1301679023158,22.1301679023158,22.1200949648381,22.1225185287425,1209.45851464593,0.0,1.0
2016-11-28,29.33,29.3399,29.229,29.3399,1722,22.2134779115306,22.2209758123599,22.136984175797,22.2209758123599,2273.67637796975,0.0,1.0
2016-11-29,29.16,29.16,29.0928,29.0928,1239,22.0847260791078,22.0847260791078,22.0338312371148,22.0338312371148,1635.93788170995,0.0,1.0
2016-11-30,29.0547,29.0547,29.0547,29.0547,345,22.0049756793777,22.0049756793777,22.0049756793777,22.0049756793777,455.527497328435,0.0,1.0
2016-12-01,29.0547,29.0547,29.0547,29.0547,1,22.0049756793777,22.0049756793777,22.0049756793777,22.0049756793777,1.32036955747372,0.0,1.0
2016-12-02,29.14,29.15,29.14,29.15,339,22.0695788047051,22.0771524419065,22.0695788047051,22.0771524419065,447.605279983593,0.0,1.0
2016-12-05,29.08,29.12,29.01,29.12,513,22.0241369814971,22.0544315303024,21.9711215210877,22.0544315303024,677.34958298402,0.0,1.0
2016-12-06,29.13,29.13,29.08,29.08,2113,22.0620051675038,22.0620051675038,22.0241369814971,22.0241369814971,2789.94087494198,0.0,1.0
2016-12-07,29.13,29.13,29.13,29.13,64,22.0620051675038,22.0620051675038,22.0620051675038,22.0620051675038,84.5036516783183,0.0,1.0
2016-12-08,28.92,28.92,28.8073,28.8073,58398,21.9029587862756,21.9029587862756,21.8176038950165,21.8176038950165,77106.9414173507,0.0,1.0
2016-12-09,28.87,28.87,28.87,28.87,2263,21.8650906002689,21.8650906002689,21.8650906002689,21.8650906002689,2987.99630856304,0.0,1.0
2016-12-12,28.9299,28.9299,28.9299,28.9299,384,21.910456687105,21.910456687105,21.910456687105,21.910456687105,507.02191006991,0.0,1.0
2016-12-13,28.9299,28.9299,28.9299,28.9299,0,21.910456687105,21.910456687105,21.910456687105,21.910456687105,0,0.0,1.0
2016-12-14,28.96,28.96,28.96,28.96,664,21.933253335081,21.933253335081,21.933253335081,21.933253335081,876.725386162553,0.0,1.0
2016-12-15,28.93,28.93,28.9,28.915,1589,21.910532423477,21.910532423477,21.887811511873,21.899171967675,2098.06722682575,0.0,1.0
2016-12-16,28.8699,28.91,28.8,28.8596,1579,21.8650148638969,21.8953851490743,21.8120751398596,21.8572140175795,2084.86353125101,0.0,1.0
2016-12-19,28.83,28.85,28.746,28.79,21700,21.8347960514636,21.8499433258663,21.7711774989723,21.8045015026582,28652.0193971798,0.0,1.0
2016-12-20,28.8,28.8,28.7,28.78,3713,21.8120751398596,21.8120751398596,21.7363387678462,21.7969278654569,4902.53216689993,0.0,1.0
2016-12-21,28.8,28.8,28.8,28.8,0,21.8120751398596,21.8120751398596,21.8120751398596,21.8120751398596,0,0.0,1.0
2016-12-22,28.79,28.8,28.7805,28.8,1711,21.8045015026582,21.8120751398596,21.7973065473169,21.8120751398596,2259.15231283754,0.0,1.0
2016-12-23,28.8,28.8,28.7799,28.8,1259,21.8120751398596,21.8120751398596,21.7968521290849,21.8120751398596,1662.34527285942,0.0,1.0
2016-12-27,28.77,28.78,28.7,28.7,2931,21.7893542282555,21.7969278654569,21.7363387678462,21.7363387678462,3870.00317295549,0.0,1.0
2016-12-28,28.83,28.83,28.77,28.77,2183,21.8347960514636,21.8347960514636,21.7893542282555,21.7893542282555,2882.36674396514,0.0,1.0
2016-12-29,28.7936,28.8036,28.7914,28.7914,1555,21.8072280120507,21.814801649252,21.8055618118664,21.8055618118664,2053.17466187164,0.0,1.0
2016-12-30,28.74,28.8254,28.74,28.8254,802,21.7666333166515,21.831312178351,21.7666333166515,21.831312178351,1058.93638509393,0.0,1.0
2017-01-03,28.74,28.74,28.74,28.74,50,21.7666333166515,21.7666333166515,21.7666333166515,21.7666333166515,66.0184778736863,0.0,1.0
2017-01-04,28.52,28.89,28.51,28.89,13904,21.600013298222,21.8802378746716,21.5924396610207,21.8802378746716,18358.4183271147,0.0,1.0
2017-01-05,28.52,28.52,28.52,28.52,81,21.600013298222,21.600013298222,21.600013298222,21.600013298222,106.949934155372,0.0,1.0
2017-01-06,28.46,28.46,28.43,28.45,1636,21.554571475014,21.554571475014,21.53185056341,21.5469978378127,2160.12459602701,0.0,1.0
2017-01-09,28.41,28.41,28.25,28.41,7537,21.5167032890073,21.5167032890073,21.3955250937858,21.5167032890073,9951.62535467946,0.0,1.0
2017-01-10,28.49,28.6599,28.49,28.6199,1860,21.577292386618,21.7059684826688,21.577292386618,21.6756739338634,2455.88737690113,0.0,1.0
2017-01-11,28.73,28.74,28.73,28.74,1026,21.7590596794502,21.7666333166515,21.7590596794502,21.7666333166515,1354.69916596804,0.0,1.0
2017-01-12,28.6646,28.6646,28.6646,28.6646,223,21.7095280921534,21.7095280921534,21.7095280921534,21.7095280921534,294.442411316641,0.0,1.0
2017-01-13,28.6646,28.6646,28.6646,28.6646,0,21.7095280921534,21.7095280921534,21.7095280921534,21.7095280921534,0,0.0,1.0
2017-01-17,28.84,28.86,28.7232,28.85,2989,21.8423696886649,21.8575169630676,21.7539096061533,21.8499433258663,3946.58460728897,0.0,1.0
2017-01-18,28.87,28.87,28.815,28.8405,2018,21.8650906002689,21.8650906002689,21.8234355956616,21.842748370525,2664.50576698198,0.0,1.0
2017-01-19,28.9567,28.9567,28.88,28.88,1655,21.9307540348046,21.9307540348046,21.8726642374703,21.8726642374703,2185.21161761901,0.0,1.0
2017-01-20,29.0913,29.14,28.9483,28.97,24010,22.0326951915346,22.0695788047051,21.9243921795554,21.9408269722823,31702.0730749441,0.0,1.0
2017-01-23,29.13,29.13,29.0333,29.0333,453,22.0620051675038,22.0620051675038,21.9887680957668,21.9887680957668,598.127409535597,0.0,1.0
2017-01-24,29.2,29.2,29.1081,29.2,2260,22.1150206279132,22.1150206279132,22.0454189020328,22.1150206279132,2984.03519989061,0.0,1.0
2017-01-25,29.19,29.19,29.19,29.19,245,22.1074469907118,22.1074469907118,22.1074469907118,22.1074469907118,323.490541581063,0.0,1.0
2017-01-26,29.0,29.9999,29.0,29.16,764,21.9635478838864,22.7208358676484,21.9635478838864,22.0847260791078,1008.76234190992,0.0,1.0
2017-01-27,29.12,29.14,28.99,28.99,3930,22.0544315303024,22.0695788047051,21.955974246685,21.955974246685,5189.05236087175,0.0,1.0
2017-01-30,28.99,28.99,28.87,28.87,417,21.955974246685,21.955974246685,21.8650906002689,21.8650906002689,550.594105466544,0.0,1.0
2017-01-31,28.9001,29.032,28.9001,29.032,468,21.887887248245,21.9877835229306,21.887887248245,21.9877835229306,617.932952897702,0.0,1.0
2017-02-01,28.9812,28.9812,28.9812,28.9812,100,21.9493094459478,21.9493094459478,21.9493094459478,21.9493094459478,132.036955747373,0.0,1.0
2017-02-02,29.01,29.04,28.95,29.04,6660,21.9711215210877,21.9938424326917,21.9256796978797,21.9938424326917,8793.66125277501,0.0,1.0
2017-02-03,29.0899,29.0899,29.06,29.06,255,22.0316348823264,22.0316348823264,22.0089897070944,22.0089897070944,336.6942371558,0.0,1.0
2017-02-06,29.17,29.17,29.1448,29.17,1289,22.0922997163091,22.0922997163091,22.0732141505618,22.0922997163091,1701.95635958363,0.0,1.0
2017-02-07,29.15,29.19,28.9601,28.9601,4138,22.0771524419065,22.1074469907118,21.933329071453,21.933329071453,5463.68922882626,0.0,1.0
2017-02-08,29.1899,29.1899,29.098,29.13,2786,22.1073712543398,22.1073712543398,22.0377695284595,22.0620051675038,3678.5495871218,0.0,1.0
2017-02-09,29.06,29.06,28.975,29.04,1505,22.0089897070944,22.0089897070944,21.944613790883,21.9938424326917,1987.15618399796,0.0,1.0
2017-02-10,29.04,29.12,29.04,29.12,720,21.9938424326917,22.0544315303024,21.9938424326917,22.0544315303024,950.666081381083,0.0,1.0
2017-02-13,28.8473,28.99,28.8473,28.99,1191,21.8478984438219,21.955974246685,21.8478984438219,21.955974246685,1572.56014295121,0.0,1.0
2017-02-14,29.03,29.0892,28.93,28.9399,6151,21.9862687954904,22.0311047277223,21.910532423477,21.9180303243063,8121.59314802087,0.0,1.0
2017-02-15,28.9,29.05,28.84,29.05,1871,21.887811511873,22.0014160698931,21.8423696886649,22.0014160698931,2470.41144203333,0.0,1.0
2017-02-16,29.0067,29.05,28.9236,28.9236,638,21.9686222208113,22.0014160698931,21.9056852956681,21.9056852956681,842.395777668235,0.0,1.0
2017-02-17,29.03,29.03,28.95,28.95,1549,21.9862687954904,21.9862687954904,21.9256796978797,21.9256796978797,2045.2524445268,0.0,1.0
2017-02-21,29.19,29.22,29.1328,29.22,1516,22.1074469907118,22.1301679023158,22.0641257859202,22.1301679023158,2001.68024913017,0.0,1.0
2017-02-22,29.04,29.09,29.0147,29.0147,1241,21.9938424326917,22.0317106186984,21.9746811305723,21.9746811305723,1638.57862082489,0.0,1.0
2017-02-23,29.04,29.04,29.04,29.04,0,21.9938424326917,21.9938424326917,21.9938424326917,21.9938424326917,0,0.0,1.0
2017-02-24,28.99,28.99,28.98,28.98,837,21.955974246685,21.955974246685,21.9484006094837,21.9484006094837,1105.14931960551,0.0,1.0
2017-02-27,28.9834,29.0999,28.9834,29.0999,357,21.9509756461321,22.0392085195277,21.9509756461321,22.0392085195277,471.371932018121,0.0,1.0
2017-02-28,29.03,29.03,29.03,29.03,109,21.9862687954904,21.9862687954904,21.9862687954904,21.9862687954904,143.920281764636,0.0,1.0
2017-03-01,29.01,29.03,28.9556,29.03,1773,21.9711215210877,21.9862687954904,21.9299209347124,21.9862687954904,2341.01522540091,0.0,1.0
2017-03-02,28.87,28.99,28.87,28.99,363,21.8650906002689,21.955974246685,21.8650906002689,21.955974246685,479.294149362963,0.0,1.0
2017-03-03,28.87,28.87,28.87,28.87,0,21.8650906002689,21.8650906002689,21.8650906002689,21.8650906002689,0,0.0,1.0
2017-03-06,28.75,28.75,28.65,28.73,4233,21.7742069538529,21.7742069538529,21.6984705818395,21.7590596794502,5589.12433678627,0.0,1.0
2017-03-07,28.756,28.7599,28.756,28.7599,316,21.7787511361737,21.7817048546822,21.7787511361737,21.7817048546822,417.236780161696,0.0,1.0
2017-03-08,28.6999,28.6999,28.6206,28.6899,1472,21.7362630314741,21.7362630314741,21.6762040884675,21.7286893942728,1943.58398860133,0.0,1.0
2017-03-09,28.6999,28.6999,28.6999,28.6999,689,21.7362630314741,21.7362630314741,21.7362630314741,21.7362630314741,909.734625099398,0.0,1.0
2017-03-10,28.6999,28.6999,28.6999,28.6999,0,21.7362630314741,21.7362630314741,21.7362630314741,21.7362630314741,0,0.0,1.0
2017-03-13,28.88,28.88,28.88,28.88,300,21.8726642374703,21.8726642374703,21.8726642374703,21.8726642374703,396.110867242117,0.0,1.0
2017-03-14,28.85,28.85,28.84,28.84,792,21.8499433258663,21.8499433258663,21.8423696886649,21.8423696886649,1045.73268951919,0.0,1.0
2017-03-15,28.88,28.88,28.88,28.88,381,21.8726642374703,21.8726642374703,21.8726642374703,21.8726642374703,503.060801397489,0.0,1.0
2017-03-16,28.8808,28.96,28.8808,28.96,322,21.8732701284464,21.933253335081,21.8732701284464,21.933253335081,425.158997506539,0.0,1.0
2017-03-17,28.9156,29.01,28.9156,29.01,951,21.899626385907,21.9711215210877,21.899626385907,21.9711215210877,1255.67144915752,0.0,1.0
2017-03-20,29.0285,29.0285,28.97,28.97,1127,21.9851327499102,21.9851327499102,21.9408269722823,21.9408269722823,1488.05649127289,0.0,1.0
2017-03-21,28.9236,28.97,28.9236,28.97,1179,21.9056852956681,21.9408269722823,21.9056852956681,21.9408269722823,1556.71570826152,0.0,1.0
2017-03-22,29.1,29.1,28.91,29.0,3265,22.0392842558998,22.0392842558998,21.8953851490743,21.9635478838864,4311.0066051517,0.0,1.0
2017-03-23,29.08,29.08,29.0,29.0,548,22.0241369814971,22.0241369814971,21.9635478838864,21.9635478838864,723.5625174956,0.0,1.0
2017-03-24,29.03,29.03,28.915,29.03,1617,21.9862687954904,21.9862687954904,21.899171967675,21.9862687954904,2135.03757443501,0.0,1.0
2017-03-27,28.9056,28.9999,28.9056,28.9999,800,21.8920527487057,21.9634721475143,21.8920527487057,21.9634721475143,1056.29564597898,0.0,1.0
2017-03-28,28.9299,28.93,28.9299,28.9299,889,21.910456687105,21.910532423477,21.910456687105,21.910456687105,1173.80853659414,0.0,1.0
2017-03-29,29.0502,29.0502,28.8536,28.8536,2296,22.0015675426371,22.0015675426371,21.8526698352587,21.8526698352587,3031.56850395967,0.0,1.0
2017-03-30,29.02,29.02,28.94,29.01,1288,21.978695158289,21.978695158289,21.9181060606783,21.9711215210877,1700.63599002616,0.0,1.0
2017-03-31,28.988,29.0,28.988,29.0,468,21.9544595192447,21.9635478838864,21.9544595192447,21.9635478838864,617.932952897705,0.0,1.0
2017-04-03,28.99,28.99,28.8938,28.95,3797,21.955974246685,21.955974246685,21.8831158568081,21.9256796978797,5013.44320972774,0.0,1.0
2017-04-04,28.99,28.99,28.99,28.99,0,21.955974246685,21.955974246685,21.955974246685,21.955974246685,0,0.0,1.0
2017-04-05,28.98,28.98,28.96,28.96,439,21.9484006094837,21.9484006094837,21.933253335081,21.933253335081,579.642235730965,0.0,1.0
2017-04-06,28.9706,29.05,28.9706,28.98,722,21.9412813905144,22.0014160698931,21.9412813905144,21.9484006094837,953.30682049603,0.0,1.0
2017-04-07,28.9976,29.02,28.88,28.88,2380,21.961730210958,21.978695158289,21.8726642374703,21.8726642374703,3142.47954678747,0.0,1.0
2017-04-10,28.88,28.99,28.88,28.9567,3083,21.8726642374703,21.955974246685,21.8726642374703,21.9307540348046,4070.69934569149,0.0,1.0
2017-04-11,29.02,29.02,28.92,28.92,1268,21.978695158289,21.978695158289,21.9029587862756,21.9029587862756,1674.22859887669,0.0,1.0
2017-04-12,28.9675,29.01,28.958,28.97,5995,21.938933562982,21.9711215210877,21.9317386076407,21.9408269722823,7915.61549705498,0.0,1.0
2017-04-13,28.9314,29.04,28.9314,29.04,1141,21.9115927326852,21.9938424326917,21.9115927326852,21.9938424326917,1506.54166507752,0.0,1.0
2017-04-17,29.18,29.19,29.0702,29.11,2527,22.0998733535105,22.1074469907118,22.0167148170398,22.0468578931011,3336.5738717361,0.0,1.0
2017-04-18,29.09,29.19,29.03,29.03,828,22.0317106186984,22.1074469907118,21.9862687954904,21.9862687954904,1093.26599358825,0.0,1.0
2017-04-19,29.1699,29.1699,29.08,29.08,309,22.0922239799371,22.0922239799371,22.0241369814971,22.0241369814971,407.994193259382,0.0,1.0
2017-04-20,29.3,29.3,29.19,29.19,1873,22.1907569999266,22.1907569999266,22.1074469907118,22.1074469907118,2473.05218114828,0.0,1.0
2017-04-21,29.2499,29.29,29.2499,29.29,1221,22.1528130775478,22.1831833627252,22.1528130775478,22.1831833627252,1612.17122967542,0.0,1.0
2017-04-24,29.2499,29.2499,29.2499,29.2499,0,22.1528130775478,22.1528130775478,22.1528130775478,22.1528130775478,0,0.0,1.0
2017-04-25,29.2499,29.2499,29.2499,29.2499,82,22.1528130775478,22.1528130775478,22.1528130775478,22.1528130775478,108.270303712846,0.0,1.0
2017-04-26,29.2499,29.2499,29.2499,29.2499,0,22.1528130775478,22.1528130775478,22.1528130775478,22.1528130775478,0,0.0,1.0
2017-04-27,29.46,29.49,29.31,29.31,4202,22.311935195148,22.334656106752,22.1983306371279,22.1983306371279,5548.19288050459,0.0,1.0
2017-04-28,29.43,29.47,29.27,29.27,13628,22.289214283544,22.3195088323493,22.1680360883225,22.1680360883225,17993.9963292519,0.0,1.0
2017-05-01,29.006,29.2399,28.97,29.2399,2274,21.9680920662072,22.1452394403465,21.9408269722823,22.1452394403465,3002.52037369525,0.0,1.0
2017-05-02,29.21,29.3,28.9901,28.9901,3588,22.1225942651145,22.1907569999266,21.956049983057,21.956049983057,4737.48597221573,0.0,1.0
2017-05-03,30.5,30.5,29.1556,29.1556,1185,23.0995934640874,23.0995934640874,22.0813936787392,22.0813936787392,1564.63792560636,0.0,1.0
2017-05-04,29.307,29.52,29.307,29.5,1115,22.1960585459675,22.357377018356,22.1960585459675,22.3422297439534,1472.2120565832,0.0,1.0
2017-05-05,29.1238,29.1238,29.1238,29.1238,186,22.0573095124389,22.0573095124389,22.0573095124389,22.0573095124389,245.588737690113,0.0,1.0
2017-05-08,29.2726,29.2726,29.1756,29.18,768,22.1700052339949,22.1700052339949,22.0965409531419,22.0998733535105,1014.04382013982,0.0,1.0
2017-05-09,29.14,29.14,29.14,29.14,168,22.0695788047051,22.0695788047051,22.0695788047051,22.0695788047051,221.822085655586,0.0,1.0
2017-05-10,29.1001,29.21,29.032,29.05,9684,22.0393599922718,22.1225942651145,21.9877835229306,22.0014160698931,12786.4587945755,0.0,1.0
2017-05-11,29.22,29.23,29.1236,29.1236,7691,22.1301679023158,22.1377415395172,22.0571580396949,22.0571580396949,10154.9622665304,0.0,1.0
2017-05-12,29.2716,29.3684,29.2487,29.2487,543,22.1692478702748,22.2425606783837,22.1519042410837,22.1519042410837,716.960669708231,0.0,1.0
2017-05-15,29.2217,29.2217,29.2217,29.2217,180,22.1314554206401,22.1314554206401,22.1314554206401,22.1314554206401,237.66652034527,0.0,1.0
2017-05-16,29.2217,29.2217,29.2217,29.2217,186,22.1314554206401,22.1314554206401,22.1314554206401,22.1314554206401,245.588737690112,0.0,1.0
2017-05-17,29.12,29.17,29.01,29.1,5366,22.0544315303024,22.0922997163091,21.9711215210877,22.0392842558998,7085.10304540402,0.0,1.0
2017-05-18,29.1015,29.2084,29.1015,29.2084,550,22.04042030148,22.1213824831623,22.04042030148,22.1213824831623,726.203256610547,0.0,1.0
2017-05-19,29.1034,29.1034,29.058,29.0752,982,22.0418592925482,22.0418592925482,22.0074749796541,22.0205016356404,1296.6029054392,0.0,1.0
2017-05-22,28.87,29.0,28.87,29.0,1650,21.8650906002689,21.9635478838864,21.8650906002689,21.9635478838864,2178.60976983165,0.0,1.0
2017-05-23,29.1543,29.1543,29.11,29.11,368,22.080409105903,22.080409105903,22.0468578931011,22.0468578931011,485.895997150332,0.0,1.0
2017-05-24,29.3488,29.3488,29.07,29.07,1089,22.2277163494691,22.2277163494691,22.0165633442957,22.0165633442957,1437.88244808889,0.0,1.0
2017-05-25,29.51,29.51,29.14,29.3,2841,22.3498033811547,22.3498033811547,22.0695788047051,22.1907569999266,3751.16991278285,0.0,1.0
2017-05-26,29.46,29.5056,29.3784,29.5,7939,22.311935195148,22.3464709807861,22.2501343155851,22.3422297439534,10482.4139167839,0.0,1.0
2017-05-30,29.4756,29.5793,29.4756,29.5711,1214,22.3237500691821,22.40228868696,22.3237500691821,22.3960783044549,1602.9286427731,0.0,1.0
2017-05-31,29.58,29.58,29.58,29.58,436,22.4028188415641,22.4028188415641,22.4028188415641,22.4028188415641,575.681127058544,0.0,1.0
2017-06-01,29.85,29.85,29.648,29.65,5994,22.6073070460003,22.6073070460003,22.4543195745332,22.4558343019735,7914.2951274975,0.0,1.0
2017-06-02,29.99,30.58,29.7941,29.8,39870,22.713337966819,23.1601825616981,22.5649704140448,22.5694388599936,52643.1342564775,0.0,1.0
2017-06-05,29.25,29.75,29.18,29.75,27195,22.1528888139199,22.5315706739869,22.0998733535105,22.5315706739869,35907.4501154979,0.0,1.0
2017-06-06,29.42,29.4247,29.27,29.3199,7498,22.2816406463426,22.2852002558273,22.1680360883225,22.2058285379572,9900.13094193801,0.0,1.0
2017-06-07,29.4236,29.55,29.408,29.41,2038,22.2843671557351,22.3800979299601,22.272552281701,22.2740670091413,2690.91315813145,0.0,1.0
2017-06-08,29.4056,29.416,29.4056,29.416,550,22.2707346087727,22.2786111914621,22.2707346087727,22.2786111914621,726.203256610549,0.0,1.0
2017-06-09,29.67,29.72,29.52,29.72,9238,22.4709815763761,22.5088497623828,22.357377018356,22.5088497623828,12197.5739719423,0.0,1.0
2017-06-12,29.79,29.8,29.71,29.71,2655,22.5618652227922,22.5694388599936,22.5012761251815,22.5012761251815,3505.58117509274,0.0,1.0
2017-06-13,29.72,29.78,29.6826,29.76,4809,22.5088497623828,22.5542915855909,22.4805243592498,22.5391443111882,6349.65720189116,0.0,1.0
2017-06-14,29.76,29.76,29.6199,29.6199,1197,22.5391443111882,22.5391443111882,22.4330376539974,22.4330376539974,1580.48236029605,0.0,1.0
2017-06-15,29.71,29.81,29.6791,29.81,4963,22.5012761251815,22.5770124971949,22.4778735862294,22.5770124971949,6552.9941137421,0.0,1.0
2017-06-16,29.56,29.59,29.53,29.59,931,22.3876715671614,22.4103924787654,22.3649506555574,22.4103924787654,1229.26405800804,0.0,1.0
2017-06-19,29.4956,29.4956,29.39,29.45,853,22.3388973435848,22.3388973435848,22.2589197347386,22.3043615579467,1126.27523252509,0.0,1.0
2017-06-20,29.67,29.7,29.625,29.649,2763,22.4709815763761,22.4937024879802,22.4369002089701,22.4550769382533,3648.18108729991,0.0,1.0
2017-06-21,29.846,29.8499,29.6936,29.6936,1506,22.6042775911197,22.6072313096283,22.4888553601713,22.4888553601713,1988.47655355543,0.0,1.0
2017-06-22,30.0299,30.03,29.9636,30.01,16377,22.7435567792524,22.7436325156244,22.6933435646075,22.7284852412217,21623.6922427472,0.0,1.0
2017-06-23,29.9052,29.9052,29.8197,29.8204,855,22.6491135233517,22.6491135233517,22.5843589252802,22.5848890798843,1128.91597164003,0.0,1.0
2017-06-26,30.0763,30.1422,30.0531,30.0531,1096,22.7786984558666,22.8286087250234,22.7611276175595,22.7611276175595,1447.1250349912,0.0,1.0
2017-06-27,29.99,29.99,29.9899,29.9899,747,22.713337966819,22.713337966819,22.713262230447,22.713262230447,986.316059432874,0.0,1.0
2017-06-28,29.9,29.9699,29.87,29.87,1302,22.645175232007,22.6981149560443,22.6224543204029,22.6224543204029,1719.12116383079,0.0,1.0
2017-06-29,29.64,29.71,29.5856,29.71,6352,22.4482606647721,22.5012761251815,22.4070600783968,22.5012761251815,8386.98742907311,0.0,1.0
2017-06-30,29.205,29.3489,29.205,29.3489,1744,22.1188074465138,22.2277920858411,22.1188074465138,22.2277920858411,2302.72450823418,0.0,1.0
2017-07-03,28.61,29.98,28.57,28.85,2687,21.6681760330341,22.7057643296177,21.6378814842287,21.8499433258663,3547.8330009319,0.0,1.0
2017-07-05,28.6262,28.7089,28.54,28.54,2560,21.6804453253003,21.7430793049553,21.6151605726247,21.6151605726247,3380.14606713273,0.0,1.0
2017-07-06,28.62,28.69,28.5497,28.64,3074,21.6757496702354,21.7287651306448,21.62250700071,21.6908969446381,4058.81601967424,0.0,1.0
2017-07-07,28.7,28.71,28.4601,28.4601,11475,21.7363387678462,21.7439124050475,21.554647211386,21.554647211386,15151.240672011,0.0,1.0
2017-07-10,28.5362,28.5743,28.4788,28.4788,1637,21.6122825904882,21.6411381482253,21.5688099129525,21.5688099129525,2161.44496558449,0.0,1.0
2017-07-11,28.5362,28.5362,28.5362,28.5362,0,21.6122825904882,21.6122825904882,21.6122825904882,21.6122825904882,0,0.0,1.0
2017-07-12,28.79,28.8,28.6,28.6,1224,21.8045015026582,21.8120751398596,21.6606023958328,21.6606023958328,1616.13233834784,0.0,1.0
2017-07-13,28.91,28.91,28.72,28.83,3166,21.8953851490743,21.8953851490743,21.7514860422488,21.8347960514636,4180.29001896181,0.0,1.0
2017-07-14,28.674,28.7,28.674,28.7,2076,21.7166473111227,21.7363387678462,21.7166473111227,21.7363387678462,2741.08720131545,0.0,1.0
2017-07-17,28.76,28.76,28.58,28.7,5433,21.7817805910542,21.7817805910542,21.6454551214301,21.7363387678462,7173.56780575475,0.0,1.0
2017-07-18,28.54,28.58,28.51,28.5288,2697,21.6151605726247,21.6454551214301,21.5924396610207,21.6066780989592,3561.03669650664,0.0,1.0
2017-07-19,28.46,28.46,28.46,28.46,100,21.554571475014,21.554571475014,21.554571475014,21.554571475014,132.036955747372,0.0,1.0
2017-07-20,28.4357,28.4938,28.39,28.4775,2086,21.5361675366147,21.5801703687545,21.5015560146046,21.5678253401163,2754.2908968902,0.0,1.0
2017-07-21,28.4357,28.4357,28.4357,28.4357,0,21.5361675366147,21.5361675366147,21.5361675366147,21.5361675366147,0,0.0,1.0
2017-07-24,28.5724,28.6072,28.55,28.6072,609,21.6396991571571,21.6660554146177,21.6227342098261,21.6660554146177,804.105060501497,0.0,1.0
2017-07-25,28.66,28.7299,28.66,28.7299,976,21.7060442190408,21.7589839430782,21.7060442190408,21.7589839430782,1288.68068809436,0.0,1.0
2017-07-26,28.8,28.91,28.77,28.91,1802,21.8120751398596,21.8953851490743,21.7893542282555,21.8953851490743,2379.30594256765,0.0,1.0
2017-07-27,28.8,28.8,28.8,28.8,8,21.8120751398596,21.8120751398596,21.8120751398596,21.8120751398596,10.5629564597898,0.0,1.0
2017-07-28,28.5,28.58,28.495,28.5799,6359,21.5848660238194,21.6454551214301,21.5810792052187,21.6453793850581,8396.2300159754,0.0,1.0
2017-07-31,28.51,28.53,28.445,28.5,2361,21.5924396610207,21.6075869354234,21.543211019212,21.5848660238194,3117.39252519546,0.0,1.0
2017-08-01,28.6002,28.62,28.4748,28.4748,1434,21.6607538685768,21.6757496702354,21.565780458072,21.565780458072,1893.40994541732,0.0,1.0
2017-08-02,28.57,28.57,28.4748,28.4748,364,21.6378814842287,21.6378814842287,21.565780458072,21.565780458072,480.614518920437,0.0,1.0
2017-08-03,28.69,28.73,28.67,28.7299,2440,21.7287651306448,21.7590596794502,21.7136178562421,21.7589839430782,3221.70172023589,0.0,1.0
2017-08-04,28.72,28.72,28.67,28.72,1391,21.7514860422488,21.7514860422488,21.7136178562421,21.7514860422488,1836.63405444595,0.0,1.0
2017-08-07,28.67,28.67,28.67,28.67,385,21.7136178562421,21.7136178562421,21.7136178562421,21.7136178562421,508.342279627385,0.0,1.0
2017-08-08,28.7997,28.7997,28.7997,28.7997,615,21.8118479307435,21.8118479307435,21.8118479307435,21.8118479307435,812.027277846341,0.0,1.0
2017-08-09,28.83,28.95,28.83,28.95,2497,21.8347960514636,21.9256796978797,21.8347960514636,21.9256796978797,3296.96278501189,0.0,1.0
2017-08-10,28.9874,28.99,28.9787,28.99,889,21.9540051010127,21.955974246685,21.9474160366475,21.955974246685,1173.80853659414,0.0,1.0
2017-08-11,29.0912,29.0999,29.0912,29.0999,344,22.0326194551626,22.0392085195277,22.0326194551626,22.0392085195277,454.207127770961,0.0,1.0
2017-08-14,28.97,29.07,28.96,28.96,1236,21.9408269722823,22.0165633442957,21.933253335081,21.933253335081,1631.97677303753,0.0,1.0
2017-08-15,28.97,28.97,28.97,28.97,18,21.9408269722823,21.9408269722823,21.9408269722823,21.9408269722823,23.7666520345271,0.0,1.0
2017-08-16,29.3,29.39,29.1897,29.39,956,22.1907569999266,22.2589197347386,22.1072197815958,22.2589197347386,1262.27329694488,0.0,1.0
2017-08-17,29.13,29.13,29.1199,29.1199,959,22.0620051675038,22.0620051675038,22.0543557939304,22.0543557939304,1266.2344056173,0.0,1.0
2017-08-18,29.2199,29.2199,29.0678,29.0678,851,22.1300921659438,22.1300921659438,22.0148971441114,22.0148971441114,1123.63449341014,0.0,1.0
2017-08-21,29.0573,29.18,29.0573,29.16,4037,22.00694482505,22.0998733535105,22.00694482505,22.0847260791078,5330.33190352144,0.0,1.0
2017-08-22,29.0573,29.0573,29.0573,29.0573,75,22.00694482505,22.00694482505,22.00694482505,22.00694482505,99.0277168105296,0.0,1.0
2017-08-23,29.32,29.32,29.3112,29.3112,401,22.2059042743292,22.2059042743292,22.1992394735921,22.1992394735921,529.468192546965,0.0,1.0
2017-08-24,29.2,29.26,29.2,29.26,555,22.1150206279132,22.1604624511212,22.1150206279132,22.1604624511212,732.805104397916,0.0,1.0
2017-08-25,29.18,29.18,29.1799,29.18,1318,22.0998733535105,22.0998733535105,22.0997976171385,22.0998733535105,1740.24707675037,0.0,1.0
2017-08-28,29.3016,29.36,29.3016,29.36,780,22.1919687818788,22.2361988231346,22.1919687818788,22.2361988231346,1029.8882548295,0.0,1.0
2017-08-29,29.3799,29.4084,29.3799,29.4084,759,22.2512703611653,22.2728552271891,22.2512703611653,22.2728552271891,1002.16049412256,0.0,1.0
2017-08-30,29.3112,29.4377,29.3112,29.4377,1777,22.1992394735921,22.295045984189,22.1992394735921,22.295045984189,2346.29670363081,0.0,1.0
2017-08-31,29.311,29.311,29.311,29.311,261,22.199088000848,22.199088000848,22.199088000848,22.199088000848,344.616454500643,0.0,1.0
2017-09-01,29.621,29.69,29.506,29.55,1811,22.4338707540896,22.4861288507788,22.3467739262742,22.3800979299601,2391.18926858491,0.0,1.0
2017-09-05,29.781,29.79,29.781,29.79,550,22.555048949311,22.5618652227922,22.555048949311,22.5618652227922,726.203256610549,0.0,1.0
2017-09-06,29.76,29.79,29.74,29.79,1322,22.5391443111882,22.5618652227922,22.5239970367855,22.5618652227922,1745.52855498027,0.0,1.0
2017-09-07,29.91,29.92,29.66,29.66,823,22.6527488692083,22.6603225064096,22.4634079391748,22.4634079391748,1086.66414580088,0.0,1.0
2017-09-08,29.728,29.779,29.728,29.76,1570,22.5149086721439,22.5535342218708,22.5149086721439,22.5391443111882,2072.98020523375,0.0,1.0
2017-09-11,29.681,29.7,29.56,29.56,1277,22.4793125772976,22.4937024879802,22.3876715671614,22.3876715671614,1686.11192489395,0.0,1.0
2017-09-12,29.6812,29.6812,29.6812,29.6812,1,22.4794640500416,22.4794640500416,22.4794640500416,22.4794640500416,1.32036955747373,0.0,1.0
2017-09-13,29.4588,29.462,29.4188,29.462,3579,22.3110263586838,22.3134499225883,22.2807318098785,22.3134499225883,4725.60264619847,0.0,1.0
2017-09-14,29.3885,29.3885,29.3885,29.3885,351,22.2577836891584,22.2577836891584,22.2577836891584,22.2577836891584,463.449714673278,0.0,1.0
2017-09-15,29.54,29.54,29.446,29.446,945,22.3725242927587,22.3725242927587,22.3013321030661,22.3013321030661,1247.74923181267,0.0,1.0
2017-09-18,29.43,29.444,29.25,29.25,675,22.289214283544,22.2998173756259,22.1528888139199,22.1528888139199,891.249451294764,0.0,1.0
2017-09-19,29.564,29.58,29.31,29.31,7848,22.3907010220419,22.4028188415641,22.1983306371279,22.1983306371279,10362.2602870538,0.0,1.0
2017-09-20,29.5,29.5,29.419,29.419,575,22.3422297439534,22.3422297439534,22.2808832826225,22.2808832826225,759.212495547391,0.0,1.0
2017-09-21,29.359,29.41,29.3524,29.4,1673,22.2354414594145,22.2740670091413,22.2304428588616,22.26649337194,2208.97826965354,0.0,1.0
2017-09-22,29.43,29.43,29.43,29.43,169,22.289214283544,22.289214283544,22.289214283544,22.289214283544,223.142455213059,0.0,1.0
2017-09-25,29.61,29.62,29.61,29.6199,1494,22.4255397531681,22.4331133903694,22.4255397531681,22.4330376539974,1972.63211886575,0.0,1.0
2017-09-26,29.4703,29.5,29.36,29.36,816,22.3197360414654,22.3422297439534,22.2361988231346,22.2361988231346,1077.42155889856,0.0,1.0
2017-09-27,29.36,29.54,29.3315,29.54,2791,22.2361988231346,22.3725242927587,22.2146139571108,22.3725242927587,3685.15143490917,0.0,1.0
2017-09-28,29.4201,29.5099,29.4072,29.5,875,22.2817163827147,22.3497276447827,22.2719463907249,22.3422297439534,1155.32336278951,0.0,1.0
2017-09-29,29.44,29.44,29.3464,29.3464,530,22.2967879207453,22.2967879207453,22.2258986765408,22.2258986765408,699.795865461075,0.0,1.0
2017-10-02,29.25,29.29,29.25,29.29,554,22.1528888139199,22.1831833627252,22.1528888139199,22.1831833627252,731.484734840442,0.0,1.0
2017-10-03,29.2172,29.2899,29.2172,29.2899,990,22.1280472838995,22.1831076263532,22.1280472838995,22.1831076263532,1307.16586189899,0.0,1.0
2017-10-04,29.29,31.2,29.26,29.34,15980,22.1831833627252,23.6297480681812,22.1604624511212,22.2210515487319,21099.5055284301,0.0,1.0
2017-10-05,29.495,29.58,29.44,29.44,1932,22.3384429253527,22.4028188415641,22.2967879207453,22.2967879207453,2550.95398503924,0.0,1.0
2017-10-06,29.35,29.36,29.2378,29.3,2968,22.2286251859333,22.2361988231346,22.1436489765342,22.1907569999266,3918.85684658201,0.0,1.0
2017-10-09,29.4037,29.44,29.3197,29.3197,1434,22.2692956177045,22.2967879207453,22.2056770652132,22.2056770652132,1893.40994541732,0.0,1.0
2017-10-10,29.62,29.65,29.57,29.57,1085,22.4331133903694,22.4558343019735,22.3952452043627,22.3952452043627,1432.60096985899,0.0,1.0
2017-10-11,29.64,29.67,29.5999,29.67,1423,22.4482606647721,22.4709815763761,22.4178903795948,22.4709815763761,1878.88588028511,0.0,1.0
2017-10-12,29.59,29.59,29.59,29.59,371,22.4103924787654,22.4103924787654,22.4103924787654,22.4103924787654,489.857105822753,0.0,1.0
2017-10-13,29.7985,29.8899,29.7985,29.8899,1324,22.5683028144134,22.6375258584336,22.5683028144134,22.6375258584336,1748.16929409521,0.0,1.0
2017-10-16,29.85,29.88,29.83,29.86,3975,22.6073070460003,22.6300279576043,22.5921597715976,22.6148806832016,5248.46899095805,0.0,1.0
2017-10-17,29.7488,29.78,29.61,29.76,3260,22.5306618375227,22.5542915855909,22.4255397531681,22.5391443111882,4304.40475736434,0.0,1.0
2017-10-18,29.7399,29.7399,29.54,29.73,45985,22.5239213004135,22.5239213004135,22.3725242927587,22.5164233995842,60717.1941004293,0.0,1.0
2017-10-19,29.49,29.56,29.48,29.54,19965,22.334656106752,22.3876715671614,22.3270824695507,22.3725242927587,26361.1782149629,0.0,1.0
2017-10-20,29.6,29.67,29.53,29.61,3220,22.4179661159668,22.4709815763761,22.3649506555574,22.4255397531681,4251.58997506539,0.0,1.0
2017-10-23,29.5797,29.68,29.5797,29.68,1272,22.402591632448,22.4785552135775,22.402591632448,22.4785552135775,1679.51007710658,0.0,1.0
2017-10-24,29.6561,29.6799,29.455,29.6799,1855,22.4604542206663,22.4784794772055,22.3081483765473,22.4784794772055,2449.28552911376,0.0,1.0
2017-10-25,29.73,29.73,29.6301,29.73,1017,22.5164233995842,22.5164233995842,22.4407627639428,22.5164233995842,1342.81583995078,0.0,1.0
2017-10-26,29.7,29.7184,29.55,29.7184,2329,22.4937024879802,22.5076379804306,22.3800979299601,22.5076379804306,3075.1406993563,0.0,1.0
2017-10-27,29.7,29.7,29.7,29.7,57,22.4937024879802,22.4937024879802,22.4937024879802,22.4937024879802,75.2610647760022,0.0,1.0
2017-10-30,29.8411,29.88,29.62,29.62,4308,22.6005665088911,22.6300279576043,22.4331133903694,22.4331133903694,5688.1520535968,0.0,1.0
2017-10-31,29.903,29.949,29.903,29.949,496,22.6474473231674,22.6822860542935,22.6474473231674,22.6822860542935,654.903300506967,0.0,1.0
2017-11-01,30.0479,30.91,29.97,30.91,1468,22.7571893262148,23.4101125893423,22.6981906924163,23.4101125893423,1938.30251037143,0.0,1.0
2017-11-02,29.97,30.04,29.94,30.04,2603,22.6981906924163,22.7512061528257,22.6754697808123,22.7512061528257,3436.92195810411,0.0,1.0
2017-11-03,30.0399,30.0399,29.8487,29.91,1776,22.7511304164537,22.7511304164537,22.6063224731641,22.6527488692083,2344.97633407334,0.0,1.0
2017-11-06,30.31,30.31,30.0973,30.12,2661,22.9556943572619,22.9556943572619,22.7946030939894,22.8117952504365,3513.50339243758,0.0,1.0
2017-11-07,30.1758,30.1758,30.06,30.0601,1855,22.8540561460199,22.8540561460199,22.7663534272284,22.7664291636004,2449.28552911376,0.0,1.0
2017-11-08,30.2,30.3199,30.14,30.23,3790,22.8723843480472,22.9631922580912,22.8269425248391,22.8951052596512,5004.20062282541,0.0,1.0
2017-11-09,30.28,30.32,30.15,30.1813,7445,22.9329734456579,22.9632679944633,22.8345161620405,22.8582216464807,9830.15135539188,0.0,1.0
2017-11-10,30.2459,30.2927,30.2459,30.2927,751,22.9071473428013,22.9425919649036,22.9071473428013,22.9425919649036,991.597537662769,0.0,1.0
2017-11-13,30.2233,30.3,30.22,30.2837,1445,22.8900309227263,22.9481207200606,22.8875316224499,22.9357756914224,1907.93401054953,0.0,1.0
2017-11-14,29.74,30.11,29.5988,30.11,17805,22.5239970367855,22.8042216132351,22.4170572795026,22.8042216132351,23509.1799708197,0.0,1.0
2017-11-15,29.682,29.754,29.55,29.7,7413,22.4800699410178,22.5346001288674,22.3800979299601,22.4937024879802,9787.8995295527,0.0,1.0
2017-11-16,29.75,29.75,29.75,29.75,671,22.5315706739869,22.5315706739869,22.5315706739869,22.5315706739869,885.967973064868,0.0,1.0
2017-11-17,29.93,29.93,29.77,29.7701,2206,22.667896143611,22.667896143611,22.5467179483895,22.5467936847616,2912.73524378704,0.0,1.0
2017-11-20,29.724,29.75,29.678,29.71,2074,22.5118792172634,22.5315706739869,22.4770404861372,22.5012761251815,2738.4464622005,0.0,1.0
2017-11-21,29.7826,29.7826,29.63,29.78,1445,22.5562607312632,22.5562607312632,22.4406870275708,22.5542915855909,1907.93401054954,0.0,1.0
2017-11-22,29.92,30.02,29.8,30.02,1942,22.6603225064096,22.736058878423,22.5694388599936,22.736058878423,2564.15768061398,0.0,1.0
2017-11-24,30.17,30.17,30.17,30.17,199,22.8496634364432,22.8496634364432,22.8496634364432,22.8496634364432,262.753541937271,0.0,1.0
2017-11-27,29.95,30.1,29.95,29.96,11800,22.6830434180137,22.7966479760338,22.6830434180137,22.690617055215,15580.3607781899,0.0,1.0
2017-11-28,29.98,29.98,29.98,29.98,1254,22.7057643296177,22.7057643296177,22.7057643296177,22.7057643296177,1655.74342507205,0.0,1.0
2017-11-29,29.55,29.71,29.55,29.71,5227,22.3800979299601,22.5012761251815,22.3800979299601,22.5012761251815,6901.57167691515,0.0,1.0
2017-11-30,29.67,29.67,29.67,29.67,627,22.4709815763761,22.4709815763761,22.4709815763761,22.4709815763761,827.871712536027,0.0,1.0
2017-12-01,29.662,29.78,29.641,29.733,3819,22.4649226666151,22.5542915855909,22.4490180284923,22.5186954907446,5042.49133999215,0.0,1.0
2017-12-04,29.56,29.65,29.53,29.53,9072,22.3876715671614,22.4558343019735,22.3649506555574,22.3649506555574,11978.3926254016,0.0,1.0
2017-12-05,29.591,29.591,29.591,29.591,329,22.4111498424856,22.4111498424856,22.4111498424856,22.4111498424856,434.401584408855,0.0,1.0
2017-12-06,29.4,29.5079,29.4,29.5079,467,22.26649337194,22.3482129173424,22.26649337194,22.3482129173424,616.612583340229,0.0,1.0
2017-12-07,29.447,29.59,29.37,29.5083,2788,22.3020894667863,22.4103924787654,22.2437724603359,22.3485158628305,3681.19032623674,0.0,1.0
2017-12-08,29.673,29.673,29.508,29.508,2465,22.4732536675365,22.4732536675365,22.3482886537144,22.3482886537144,3254.71095917274,0.0,1.0
2017-12-11,29.78,29.78,29.7,29.7,413,22.5542915855909,22.5542915855909,22.4937024879802,22.4937024879802,545.312627236648,0.0,1.0
2017-12-12,29.83,29.83,29.62,29.73,1875,22.5921597715976,22.5921597715976,22.4331133903694,22.5164233995842,2475.69292026323,0.0,1.0
2017-12-13,29.611,29.81,29.611,29.81,1374,22.4262971168882,22.5770124971949,22.4262971168882,22.5770124971949,1814.1877719689,0.0,1.0
2017-12-14,29.66,29.66,29.5,29.54,3303,22.4634079391748,22.4634079391748,22.3422297439534,22.3725242927587,4361.18064833571,0.0,1.0
2017-12-15,29.645,29.788,29.645,29.788,2119,22.4520474833728,22.560350495352,22.4520474833728,22.560350495352,2797.86309228682,0.0,1.0
2017-12-18,29.679,30.29,29.59,30.29,14767,22.4777978498573,22.9405470828592,22.4103924787654,22.9405470828592,19497.8972552145,0.0,1.0
2017-12-19,29.85,29.858,29.85,29.858,443,22.6073070460003,22.6133659557613,22.6073070460003,22.6133659557613,584.923713960859,0.0,1.0
2017-12-20,29.894,29.96,29.76,29.76,1997,22.6406310496862,22.690617055215,22.5391443111882,22.5391443111882,2636.77800627502,0.0,1.0
2017-12-21,29.08,29.14,28.94,29.021,2500,22.6525973964643,22.6993359055354,22.5435408752984,22.6066378625444,3209.34499155259,0.8298,1.0
2017-12-22,29.12,29.16,29.069,29.069,757,22.6837564025117,22.7149154085591,22.6440286698012,22.6440286698012,971.789663442125,0.0,1.0
2017-12-26,29.625,34.79,29.24,34.79,1050,23.0771388538602,27.1005455097315,22.7772334206539,27.1005455097315,1347.92489645209,0.0,1.0
2017-12-27,29.31,29.31,29.27,29.3,646,22.8317616812369,22.8317616812369,22.8006026751895,22.823971929725,829.294745817189,0.0,1.0
2017-12-28,29.323,29.323,29.323,29.323,349,22.8418883582023,22.8418883582023,22.8418883582023,22.8418883582023,448.024560820742,0.0,1.0
2017-12-29,29.34,29.42,29.327,29.327,1596,22.8551309357724,22.9174489478672,22.845004258807,22.845004258807,2048.84584260718,0.0,1.0
2018-01-02,29.26,29.26,29.14,29.233,1434,22.7928129236776,22.7928129236776,22.6993359055354,22.7717805945956,1840.88028715457,0.0,1.0
2018-01-03,29.352,29.4,29.258,29.358,8954,22.8644786375866,22.9018694448435,22.7912549733752,22.8691524884938,11494.5900217448,0.0,1.0
2018-01-04,29.29,29.45,27.0,29.42,32078,22.8161821782132,22.9408182024028,21.0323290819992,22.9174489478672,41179.7474556096,0.0,1.0
2018-01-05,29.395,29.47,29.29,29.47,14035,22.8979745690876,22.9563977054265,22.8161821782132,22.9563977054265,18017.2627825763,0.0,1.0
2018-01-08,29.495,29.495,29.482,29.482,982,22.9758720842061,22.9758720842061,22.9657454072407,22.9657454072407,1260.63071268186,0.0,1.0
2018-01-09,29.495,29.518,29.471,29.485,1706,22.9758720842061,22.9937885126834,22.9571766805777,22.9680823326943,2190.05702223549,0.0,1.0
2018-01-10,29.62,29.75,29.498,29.75,2766,23.0732439781043,23.1745107477583,22.9782090096597,23.1745107477583,3550.81929865379,0.0,1.0
2018-01-11,29.658,29.73,29.658,29.67,894,23.1028450338493,23.1589312447346,23.1028450338493,23.1121927356635,1147.66176897921,0.0,1.0
2018-01-12,29.77,29.85,29.549,29.564,3826,23.190090250782,23.2524082628769,23.0179367423701,23.0296213696379,4911.5815750721,0.0,1.0
2018-01-16,29.719,30.0,29.719,30.0,7043,23.1503625180716,23.3692545355546,23.1503625180716,23.3692545355546,9041.36671020197,0.0,1.0
2018-01-17,29.67,29.69,29.6,29.69,2527,23.1121927356635,23.1277722386872,23.0576644750806,23.1277722386872,3244.00591746137,0.0,1.0
2018-01-18,29.69,29.71,29.628,29.69,5359,23.1277722386872,23.1433517417109,23.0794757793137,23.1277722386872,6879.55192389215,0.0,1.0
2018-01-19,29.71,29.71,29.675,29.693,1417,23.1433517417109,23.1433517417109,23.1160876114194,23.1301091641408,1819.05674121201,0.0,1.0
2018-01-22,29.73,29.73,29.509,29.509,1195,23.1589312447346,23.1589312447346,22.9867777363227,22.9867777363227,1534.06690596214,0.0,1.0
2018-01-23,29.86,29.88,29.795,29.82,5165,23.2601980143887,23.2757775174124,23.2095646295617,23.2290390083413,6630.50675254766,0.0,1.0
2018-01-24,30.04,30.04,29.754,29.88,5464,23.400413541602,23.400413541602,23.1776266483631,23.2757775174124,7014.34441353736,0.0,1.0
2018-01-25,29.89,30.34,29.858,30.34,9861,23.2835672689243,23.6341060869576,23.2586400640863,23.6341060869576,12658.94038468,0.0,1.0
2018-01-26,29.82,29.89,29.816,29.83,4395,23.2290390083413,23.2835672689243,23.2259231077366,23.2368287598531,5642.02849514946,0.0,1.0
2018-01-29,29.585,29.71,29.585,29.71,786,23.0459798478128,23.1433517417109,23.0459798478128,23.1433517417109,1009.01806534414,0.0,1.0
2018-01-30,29.29,29.53,29.29,29.53,6517,22.8161821782132,23.0031362144976,22.8161821782132,23.0031362144976,8366.12052397929,0.0,1.0
2018-01-31,29.395,29.395,29.26,29.26,2054,22.8979745690876,22.8979745690876,22.7928129236776,22.7928129236776,2636.79784505961,0.0,1.0
2018-02-01,29.573,29.573,29.52,29.52,1191,23.0366321459986,23.0366321459986,22.9953464629858,22.9953464629858,1528.93195397565,0.0,1.0
2018-02-02,29.28,29.28,29.244,29.244,1629,22.8083924267013,22.8083924267013,22.7803493212586,22.7803493212586,2091.20919649567,0.0,1.0
2018-02-05,29.17,29.3,29.17,29.3,3157,22.7227051600709,22.823971929725,22.7227051600709,22.823971929725,4052.76085533263,0.0,1.0
2018-02-06,29.46,29.46,28.95,29.114,3750,22.9486079539146,22.9486079539146,22.5513306268102,22.6790825516046,4814.0174873289,0.0,1.0
2018-02-07,28.539,28.57,28.532,28.57,2525,22.2311718396731,22.2553200693599,22.2257190136148,22.2553200693599,3241.43844146812,0.0,1.0
2018-02-08,28.58,28.58,28.5,28.52,3318,22.2631098208717,22.2631098208717,22.2007918087769,22.2163713118006,4259.4426727886,0.0,1.0
2018-02-09,28.31,28.37,28.27,28.37,1277,22.0527865300517,22.0995250391228,22.0216275240043,22.0995250391228,1639.33342168507,0.0,1.0
2018-02-12,28.326,28.46,28.324,28.45,5321,22.0652501324707,22.1696328027295,22.0636921821683,22.1618430512176,6830.76988002054,0.0,1.0
2018-02-13,28.437,28.442,28.34,28.34,3622,22.1517163742522,22.1556112500082,22.0761557845873,22.0761557845873,4649.69902376141,0.0,1.0
2018-02-14,28.78,28.78,28.39,28.39,2163,22.4189048511087,22.4189048511087,22.1151045421465,22.1151045421465,2776.72528669131,0.0,1.0
2018-02-15,28.97,28.97,28.97,28.97,500,22.5669101298339,22.5669101298339,22.5669101298339,22.5669101298339,641.868998310519,0.0,1.0
2018-02-16,29.16,29.265,28.91,28.989,1453,22.7149154085591,22.7967077994335,22.5201716207628,22.5817106577064,1865.27130909037,0.0,1.0
2018-02-20,29.14,29.19,29.14,29.19,781,22.6993359055354,22.7382846630946,22.6993359055354,22.7382846630946,1002.59937536103,0.0,1.0
2018-02-21,29.17,29.29,29.01,29.01,2666,22.7227051600709,22.8161821782132,22.5980691358813,22.5980691358813,3422.4454989917,0.0,1.0
2018-02-22,29.262,29.33,29.15,29.15,1434,22.79437087398,22.8473411842606,22.7071256570472,22.7071256570472,1840.88028715457,0.0,1.0
2018-02-23,29.367,29.367,29.367,29.367,311,22.8761632648544,22.8761632648544,22.8761632648544,22.8761632648544,399.242516949143,0.0,1.0
2018-02-26,29.41,29.51,29.41,29.45,1601,22.9096591963554,22.9875567114739,22.9096591963554,22.9408182024028,2055.26453259028,0.0,1.0
2018-02-27,29.329,29.36,29.3,29.36,965,22.8465622091094,22.8707104387961,22.823971929725,22.8707104387961,1238.8071667393,0.0,1.0
2018-02-28,28.946,29.11,28.946,29.11,3042,22.5482147262055,22.6759666509998,22.5482147262055,22.6759666509998,3905.13098572119,0.0,1.0
2018-03-01,28.73,28.73,28.595,28.68,1903,22.3799560935495,22.3799560935495,22.2747944481395,22.3410073359902,2442.95340756983,0.0,1.0
2018-03-02,28.77,28.78,28.713,28.713,915,22.4111150995969,22.4189048511087,22.3667135159793,22.3667135159793,1174.62026690825,0.0,1.0
2018-03-05,28.95,28.95,28.939,28.939,679,22.5513306268102,22.5513306268102,22.5427619001472,22.5427619001472,871.658099705685,0.0,1.0
2018-03-06,28.96,29.01,28.96,28.985,1740,22.5591203783221,22.5980691358813,22.5591203783221,22.5785947571017,2233.7041141206,0.0,1.0
2018-03-07,28.721,29.375,28.635,29.375,1296,22.3729453171888,22.8823950660639,22.3059534541869,22.8823950660639,1663.72444362087,0.0,1.0
2018-03-08,28.605,28.64,28.605,28.64,1020,22.2825841996513,22.3098483299428,22.2825841996513,22.3098483299428,1309.41275655346,0.0,1.0
2018-03-09,28.9,28.91,28.89,28.89,1788,22.512381869251,22.5201716207628,22.5045921177391,22.5045921177391,2295.32353795841,0.0,1.0
2018-03-12,28.75,28.79,28.712,28.79,3045,22.3955355965732,22.4266946026206,22.3659345408281,22.4266946026206,3908.98219971106,0.0,1.0
2018-03-13,28.78,28.78,28.69,28.76,2480,22.4189048511087,22.4189048511087,22.3487970875021,22.403325348085,3183.67023162018,0.0,1.0
2018-03-14,28.75,28.8,28.75,28.8,345,22.3955355965732,22.4344843541324,22.3955355965732,22.4344843541324,442.889608834258,0.0,1.0
2018-03-15,28.85,28.87,28.7,28.81,5259,22.4734331116917,22.4890126147154,22.3565868390139,22.4422741056443,6751.17812423004,0.0,1.0
2018-03-16,29.01,29.01,28.919,28.919,763,22.5980691358813,22.5980691358813,22.5271823971235,22.5271823971235,979.492091421853,0.0,1.0
2018-03-19,28.89,28.89,28.83,28.89,893,22.5045921177391,22.5045921177391,22.457853608668,22.5045921177391,1146.37803098259,0.0,1.0
2018-03-20,28.9,28.9,28.9,28.9,427,22.512381869251,22.512381869251,22.512381869251,22.512381869251,548.156124557182,0.0,1.0
2018-03-21,29.3,29.31,29.17,29.17,2738,22.823971929725,22.8317616812369,22.7227051600709,22.7227051600709,3514.8746347484,0.0,1.0
2018-03-22,29.18,29.18,29.131,29.18,1436,22.7396868183668,22.7396868183668,22.7015016006115,22.7396868183668,1842.70259897139,0.0118,1.0
2018-03-23,29.26,29.26,29.131,29.18,1940,22.8020300310285,22.8020300310285,22.7015016006115,22.7396868183668,2489.44501532347,0.0,1.0
2018-03-26,29.32,29.4,29.27,29.27,2773,22.8487874405248,22.9111306531865,22.8098229326112,22.8098229326112,3558.36650901649,0.0,1.0
2018-03-27,29.28,29.31,29.16,29.24,3021,22.8176158341939,22.8409945389421,22.7241010152013,22.7864442278631,3876.60484087228,0.0,1.0
2018-03-28,29.2,29.22,29.14,29.22,897,22.7552726215322,22.7708584246976,22.7085152120359,22.7708584246976,1151.04751481709,0.0,1.0
2018-03-29,29.315,29.34,29.071,29.21,4048,22.8448909897335,22.8643732436902,22.6547441911152,22.7630655231149,5194.47083609762,0.0,1.0
2018-04-02,29.15,29.27,29.15,29.27,1339,22.7163081136186,22.8098229326112,22.7163081136186,22.8098229326112,1718.23034820522,0.0,1.0
2018-04-03,29.189,29.24,29.1,29.1,11269,22.7467004297912,22.7864442278631,22.6773436057051,22.6773436057051,14460.5958132372,0.0,1.0
2018-04-04,28.93,29.0,28.84,28.97,707,22.5448642787989,22.5994145898779,22.4747281645544,22.5760358851297,907.235889604995,0.0,1.0
2018-04-05,29.092,29.13,29.078,29.078,2908,22.6711092844389,22.7007223104532,22.6601992222231,22.6601992222231,3731.60108482507,0.0,1.0
2018-04-06,28.88,29.08,28.88,29.08,3043,22.5058997708853,22.6617578025396,22.5058997708853,22.6617578025396,3904.83566063367,0.0,1.0
2018-04-09,29.092,29.119,29.089,29.089,1317,22.6711092844389,22.6921501187122,22.6687714139641,22.6687714139641,1689.99952844382,0.0,1.0
2018-04-10,29.19,29.26,29.19,29.26,1263,22.7474797199495,22.8020300310285,22.7474797199495,22.8020300310285,1620.70569812038,0.0,1.0
2018-04-11,29.37,29.43,29.359,29.379,2763,22.8877519484384,22.9345093579347,22.8791797566974,22.8947655598628,3545.53431821585,0.0,1.0
2018-04-12,29.36,29.36,29.272,29.272,1607,22.8799590468557,22.8799590468557,22.8113815129278,22.8113815129278,2062.13306166227,0.0,1.0
2018-04-13,29.37,29.39,29.272,29.272,8470,22.8877519484384,22.9033377516038,22.8113815129278,22.8113815129278,10868.8656081391,0.0,1.0
2018-04-16,29.41,29.41,29.374,29.374,3041,22.9189235547693,22.9189235547693,22.8908691090715,22.8908691090715,3902.26922247354,0.0,1.0
2018-04-17,29.56,29.56,29.35,29.35,8082,23.03581707851,23.03581707851,22.872166145273,22.872166145273,10370.9766050744,0.0,1.0
2018-04-18,29.65,29.65,29.472,29.6,4840,23.1059531927545,23.1059531927545,22.9672395445821,23.0669886848409,6210.78034750803,0.0,1.0
2018-04-19,29.544,29.69,29.544,29.598,2576,23.0233484359777,23.1371247990853,23.0233484359777,23.0654301045243,3305.57235024394,0.0,1.0
2018-04-20,29.65,29.65,29.536,29.58,884,23.1059531927545,23.1059531927545,23.0171141147115,23.0514028816754,1134.36566677626,0.0,1.0
2018-04-23,29.74,29.74,29.55,29.55,948,23.1760893069989,23.1760893069989,23.0280241769273,23.0280241769273,1216.49168790033,0.0,1.0
2018-04-24,29.64,29.64,29.595,29.595,449,23.0981602911717,23.0981602911717,23.0630922340495,23.0630922340495,576.165366948577,0.0,1.0
2018-04-25,29.592,29.62,29.562,29.562,2129,23.0607543635747,23.0825744880063,23.0373756588266,23.0373756588266,2731.9734214555,0.0,1.0
2018-04-26,29.634,29.73,29.634,29.73,586,23.0934845502221,23.1682964054162,23.0934845502221,23.1682964054162,751.966380917296,0.0,1.0
2018-04-27,29.711,29.8,29.65,29.71,1776,23.153489892409,23.2228467164952,23.1059531927545,23.1527106022508,2278.99708619304,0.0,1.0
2018-04-30,29.72,29.72,29.709,29.709,2131,23.1605035038335,23.1605035038335,23.1519313120925,23.1519313120925,2734.53985961562,0.0,1.0
2018-05-01,29.58,29.59,29.431,29.59,2767,23.0514028816754,23.0591957832582,22.935288648093,23.0591957832582,3550.66719453611,0.0,1.0
2018-05-02,29.4,29.5,29.35,29.5,2551,22.9111306531865,22.9890596690137,22.872166145273,22.9890596690137,3273.49187324236,0.0,1.0
2018-05-03,29.4,29.53,29.336,29.369,2472,22.9111306531865,23.0124383737619,22.8612560830572,22.8869726582801,3172.11756591733,0.0,1.0
2018-05-04,29.51,29.61,29.51,29.535,4140,22.9968525705964,23.0747815864236,22.9968525705964,23.0163348245532,5312.52699146349,0.0,1.0
2018-05-07,29.64,29.763,29.64,29.759,871,23.0981602911717,23.1940129806392,23.0981602911717,23.1908958200061,1117.68381873544,0.0,1.0
2018-05-08,29.637,29.66,29.578,29.644,3928,23.0958224206969,23.1137460943372,23.0498443013589,23.1012774518048,5040.48454649,0.0,1.0
2018-05-09,29.82,29.82,29.696,29.82,1411,23.2384325196606,23.2384325196606,23.141800540035,23.2384325196606,1810.62212196981,0.0,1.0
2018-05-10,29.84,29.84,29.667,29.667,3340,23.2540183228261,23.2540183228261,23.1192011254451,23.1192011254451,4285.95172741257,0.0,1.0
2018-05-11,29.85,29.873,29.84,29.869,1572,23.2618112244088,23.279734898049,23.2540183228261,23.276617737416,2017.22039386005,0.0,1.0
2018-05-14,29.969,29.97,29.939,29.94,2992,23.3545467532431,23.3553260434014,23.331168048495,23.3319473386532,3839.39148755043,0.0,1.0
2018-05-15,29.84,29.9,29.698,29.86,2880,23.2540183228261,23.3007757323224,23.1433591203515,23.2696041259915,3695.67095058329,0.0,1.0
2018-05-16,29.936,29.98,29.77,29.84,2091,23.3288301780202,23.3631189449841,23.1994680117471,23.2540183228261,2683.21109641307,0.0,1.0
2018-05-17,29.885,29.95,29.77,29.88,4617,23.2890863799483,23.339740240236,23.1994680117471,23.2851899291569,5924.62249265384,0.0,1.0
2018-05-18,29.88,30.02,29.88,29.974,4671,23.2851899291569,23.394290551315,23.2851899291569,23.3584432040345,5993.91632297729,0.0,1.0
2018-05-21,30.18,30.18,29.9,30.05,3821,23.5189769766384,23.5189769766384,23.3007757323224,23.4176692560631,4903.18010492319,0.0,1.0
2018-05-22,29.875,30.24,29.875,30.24,8251,23.2812934783656,23.5657343861347,23.2812934783656,23.5657343861347,10587.8406296051,0.0,1.0
2018-05-23,29.86,29.91,29.783,29.783,2990,23.2696041259915,23.3085686339051,23.2095987838046,23.2095987838046,3836.8250493903,0.0,1.0
2018-05-24,29.7101,29.9,29.7101,29.81,1957,23.1527885312666,23.3007757323224,23.1527885312666,23.2306396180779,2511.25973968455,0.0,1.0
2018-05-25,29.53,29.64,29.474,29.474,6164,23.0124383737619,23.0981602911717,22.9687981248986,22.9687981248986,7909.76240951229,0.0,1.0
2018-05-29,29.56,29.67,29.47,29.67,13323,23.03581707851,23.1215389959199,22.9656809642656,23.1215389959199,17096.3278036879,0.0,1.0
2018-05-30,29.75,29.75,29.6692,29.67,3947,23.1838822085816,23.1838822085816,23.1209155637933,23.1215389959199,5064.86570901121,0.0,1.0
2018-05-31,29.639,29.7,29.639,29.7,844,23.0973810010135,23.144917700668,23.0973810010135,23.144917700668,1083.03690357371,0.0,1.0
2018-06-01,29.519,29.519,29.5,29.51,1102,23.0038661820209,23.0038661820209,22.9890596690137,22.9968525705964,1414.10742623013,0.0,1.0
2018-06-04,29.43,29.43,29.376,29.393,2386,22.9345093579347,22.9345093579347,22.892427689388,22.9056756220786,3061.76072503185,0.0,1.0
2018-06-05,29.349,29.37,29.33,29.36,2694,22.8713868551147,22.8877519484384,22.8565803421075,22.8799590468557,3456.99220169146,0.0,1.0
2018-06-06,29.33,29.33,29.186,29.2,3427,22.8565803421075,22.8565803421075,22.7443625593164,22.7552726215322,4397.59178737811,0.0,1.0
2018-06-07,29.28,29.39,29.2,29.2,1224,22.8176158341939,22.9033377516038,22.7552726215322,22.7552726215322,1570.6601539979,0.0,1.0
2018-06-08,29.47,29.5,29.42,29.42,4023,22.9656809642656,22.9890596690137,22.926716456352,22.926716456352,5162.39035909603,0.0,1.0
2018-06-11,29.39,29.4,29.3,29.3,2488,22.9033377516038,22.9111306531865,22.8332016373594,22.8332016373594,3192.64907119835,0.0,1.0
2018-06-12,29.33,29.44,29.297,29.44,9707,22.8565803421075,22.9423022595174,22.8308637668846,22.9423022595174,12456.2076101778,0.0,1.0
2018-06-13,29.282,29.389,29.17,29.29,3666,22.8191744145105,22.9025584614456,22.7318939167841,22.8254087357767,4704.28114751332,0.0,1.0
2018-06-14,29.205,29.26,29.14,29.216,3125,22.7591690723236,22.8020300310285,22.7085152120359,22.7677412640646,4010.05962519888,0.0,1.0
2018-06-15,28.86,28.92,28.84,28.84,4245,22.4903139677199,22.5370713772162,22.4747281645544,22.4747281645544,5447.26499487016,0.0,1.0
2018-06-18,29.03,29.04,28.78,28.95,3514,22.622793294626,22.6305861962087,22.4279707550581,22.5604500819643,4509.23184734365,0.0,1.0
2018-06-19,28.93,28.94,28.78,28.83,8708,22.5448642787989,22.5526571803816,22.4279707550581,22.4669352629717,11174.2717491942,0.0,1.0
2018-06-20,28.87,28.91,28.77,28.9,43764,22.4981068693026,22.5292784756334,22.4201778534754,22.5214855740507,56158.7998199053,0.0,1.0
2018-06-21,28.78,28.78,28.639,28.68,13998,22.4279707550581,22.4279707550581,22.3180908427418,22.350041739231,17962.5006827309,0.0,1.0
2018-06-22,29.09,29.09,28.899,28.899,486,22.6695507041223,22.6695507041223,22.5207062838924,22.5207062838924,623.644472910932,0.0,1.0
2018-06-25,28.777,28.82,28.705,28.76,165175,22.4256328845833,22.459142361389,22.3695239931877,22.4123849518927,211955.711549513,0.0,1.0
2018-06-26,28.949,28.95,28.949,28.95,1210,22.559670791806,22.5604500819643,22.559670791806,22.5604500819643,1552.69508687701,0.0,1.0
2018-06-27,28.979,29.05,28.955,29.01,1980,22.5830494965542,22.6383790977915,22.5643465327557,22.6072074914606,2540.77377852601,0.0,1.0
2018-06-28,29.06,29.06,29.03,29.03,595,22.6461719993742,22.6461719993742,22.622793294626,22.622793294626,763.515352637868,0.0,1.0
2018-06-29,29.119,29.15,29.05,29.07,2100,22.6921501187122,22.7163081136186,22.6383790977915,22.6539649009569,2694.76006813365,0.0,1.0
2018-07-02,28.979,28.979,28.958,28.959,1042,22.5830494965542,22.5830494965542,22.5666844032305,22.5674636933887,1337.11428142632,0.0,1.0
2018-07-03,28.765,29.0,28.761,29.0,2716,22.416281402684,22.5994145898779,22.413164242051,22.5994145898779,3485.22302145286,0.0,1.0
2018-07-05,28.8999,28.91,28.8372,28.91,2096,22.5214076450349,22.5292784756334,22.4725461521113,22.5292784756334,2689.6271918134,0.0,1.0
2018-07-06,28.839,28.85,28.79,28.79,4040,22.4739488743961,22.4825210661371,22.4357636566408,22.4357636566408,5184.20508345713,0.0,1.0
2018-07-09,28.874,28.93,28.75,28.75,4686,22.5012240299357,22.5448642787989,22.40459205031,22.40459205031,6013.16460917823,0.0,1.0
2018-07-10,29.0,29.02,28.916,29.02,7100,22.5994145898779,22.6150003930433,22.5339542165831,22.6150003930433,9110.85546845187,0.0,1.0
2018-07-11,28.76,28.83,28.716,28.83,7054,22.4123849518927,22.4669352629717,22.3780961849287,22.4669352629717,9051.82739076894,0.0,1.0
2018-07-12,28.78,28.78,28.649,28.68,14110,22.4279707550581,22.4279707550581,22.3258837443245,22.350041739231,18106.221219698,0.0,1.0
2018-07-13,28.75,28.759,28.69,28.743,1695,22.40459205031,22.4116056617344,22.3578346408137,22.3991370192021,2175.05634070787,0.0,1.0
2018-07-16,28.646,28.658,28.59,28.6,3284,22.3235458738497,22.332897355749,22.2799056249865,22.2876985265692,4214.09145892901,0.0,1.0
2018-07-17,28.658,28.718,28.62,28.62,3452,22.332897355749,22.3796547652453,22.3032843297347,22.3032843297347,4429.6722643797,0.0,1.0
2018-07-18,28.8,28.82,28.617,28.686,13191,22.4435565582236,22.459142361389,22.3009464592598,22.3547174801806,16926.9428851195,0.0,1.0
2018-07-19,28.545,28.8,28.545,28.8,7699,22.2448375678643,22.4435565582236,22.2448375678643,22.4435565582236,9879.50369740999,0.0,1.0
2018-07-20,28.64,28.64,28.576,28.597,1417,22.3188701329001,22.3188701329001,22.2689955627707,22.2853606560944,1818.32143645018,0.0,1.0
2018-07-23,28.64,28.68,28.5,28.68,2962,22.3188701329001,22.350041739231,22.2097695107421,22.350041739231,3800.89491514851,0.0,1.0
2018-07-24,28.644,28.73,28.644,28.73,7988,22.3219872935332,22.3890062471445,22.3219872935332,22.3890062471445,10250.3540115484,0.0,1.0
2018-07-25,28.64,28.64,28.42,28.42,3667,22.3188701329001,22.3188701329001,22.1474262980803,22.1474262980803,4705.56436659338,0.0,1.0
2018-07-26,28.68,28.69,28.34,28.44,53544,22.350041739231,22.3578346408137,22.0850830854186,22.1630121012458,68708.6824229276,0.0,1.0
2018-07-27,28.62,28.63,28.481,28.6,8946,22.3032843297347,22.3110772313174,22.1949629977349,22.2876985265692,11479.6778902493,0.0,1.0
2018-07-30,28.57,28.57,28.435,28.49,2514,22.2643198218211,22.2643198218211,22.1591156504544,22.2019766091593,3226.01276728,0.0,1.0
2018-07-31,28.6,28.6,28.44,28.44,2858,22.2876985265692,22.2876985265692,22.1630121012458,22.1630121012458,3667.4401308219,0.0,1.0
2018-08-01,28.513,28.573,28.483,28.483,1780,22.2199002827996,22.2666576922959,22.1965215780514,22.1965215780514,2284.12996251329,0.0,1.0
2018-08-02,28.73,28.73,28.573,28.65,3773,22.3890062471445,22.3890062471445,22.2666576922959,22.3266630344828,4841.58558908014,0.0,1.0
2018-08-03,28.54,28.65,28.45,28.65,5586,22.2409411170729,22.3266630344828,22.1708050028285,22.3266630344828,7168.06178123552,0.0,1.0
2018-08-06,28.51,28.51,28.46,28.479,5204,22.2175624123248,22.2175624123248,22.1785979044112,22.1934044174184,6677.8720926512,0.0,1.0
2018-08-07,28.61,28.61,28.5,28.5,3504,22.2954914281519,22.2954914281519,22.2097695107421,22.2097695107421,4496.39965654302,0.0,1.0
2018-08-08,28.459,28.5,28.381,28.45,4040,22.1778186142529,22.2097695107421,22.1170339819077,22.1708050028285,5184.20508345713,0.0,1.0
2018-08-09,28.294,28.436,28.291,28.4,5703,22.0492357381381,22.1598949406127,22.0468978676633,22.1318404949149,7318.19841360296,0.0,1.0
2018-08-10,28.66,28.66,28.327,28.39,6672,22.3344559360655,22.3344559360655,22.0749523133611,22.1240475933322,8561.63770218464,0.0,1.0
2018-08-13,28.69,28.69,28.47,28.52,4800,22.3578346408137,22.3578346408137,22.1863908059939,22.2253553139075,6159.45158430549,0.0,1.0
2018-08-14,28.4501,28.54,28.4465,28.54,4471,22.1708829318443,22.2409411170729,22.1680774872745,22.2409411170729,5737.27250696455,0.0,1.0
2018-08-15,28.56,28.58,28.39,28.44,7447,22.2565269202384,22.2721127234038,22.1240475933322,22.1630121012458,9556.13248923394,0.0,1.0
2018-08-16,28.363,28.38,28.25,28.3,1635,22.1030067590588,22.1162546917495,22.0149469711741,22.0539114790877,2098.06319590406,0.0,1.0
2018-08-17,28.35,28.48,28.293,28.33,6246,22.0928759870013,22.1941837075766,22.0484564479798,22.0772901838359,8014.98637407753,0.0,1.0
2018-08-20,28.49,28.58,28.335,28.335,10431,22.2019766091593,22.2721127234038,22.0811866346272,22.0811866346272,13385.2582241439,0.0,1.0
2018-08-21,28.454,28.49,28.31,28.48,6939,22.1739221634616,22.2019766091593,22.0617043806704,22.1941837075766,8904.25719656161,0.0,1.0
2018-08-22,28.786,28.86,28.54,28.54,4252,22.4326464960078,22.4903139677199,22.2409411170729,22.2409411170729,5456.2475284306,0.0,1.0
2018-08-23,28.833,28.847,28.686,28.74,4357,22.4692731334465,22.4801831956623,22.3547174801806,22.3967991487273,5590.9855318373,0.0,1.0
2018-08-24,28.76,28.781,28.633,28.654,6160,22.4123849518927,22.4287500452164,22.3134151017922,22.3297801951159,7904.62953319204,0.0,1.0
2018-08-27,28.529,28.84,28.529,28.84,3469,22.2323689253319,22.4747281645544,22.2323689253319,22.4747281645544,4451.48698874079,0.0,1.0
2018-08-28,28.678,28.77,28.62,28.76,2519,22.3484831589144,22.4201778534754,22.3032843297347,22.4123849518927,3232.42886268032,0.0,1.0
2018-08-29,28.821,28.88,28.657,28.657,4516,22.4599216515473,22.5058997708853,22.3321180655907,22.3321180655907,5795.01736556741,0.0,1.0
2018-08-30,28.876,28.96,28.77,28.96,5160,22.5027826102522,22.568242983547,22.4201778534754,22.568242983547,6621.4104531284,0.0,1.0
2018-08-31,28.8,28.9,28.708,28.9,6581,22.4435565582236,22.5214855740507,22.3718618636626,22.5214855740507,8444.86476589882,0.0,1.0
2018-09-04,28.66,28.83,28.66,28.819,3211,22.3344559360655,22.4669352629717,22.3344559360655,22.4583630712307,4120.41646608437,0.0,1.0
2018-09-05,28.581,28.66,28.581,28.647,3807,22.2728920135621,22.3344559360655,22.2728920135621,22.324325164008,4885.21503780229,0.0,1.0
2018-09-06,28.59,28.71,28.47,28.71,14153,22.2799056249865,22.3734204439791,22.1863908059939,22.3734204439791,18161.3996401408,0.0,1.0
2018-09-07,28.53,28.53,28.46,28.5,6330,22.2331482154902,22.2331482154902,22.1785979044112,22.2097695107421,8122.77677680287,0.0,1.0
2018-09-10,28.417,28.417,28.32,28.406,2614,22.1450884276055,22.1450884276055,22.0694972822532,22.1365162358645,3354.33467528637,0.0,1.0
2018-09-11,28.6279,28.6279,28.38,28.38,3643,22.309440721985,22.309440721985,22.1162546917495,22.1162546917495,4674.76710867186,0.0,1.0
2018-09-12,28.66,28.71,28.54,28.71,5782,22.3344559360655,22.3734204439791,22.2409411170729,22.3734204439791,7419.572720928,0.0,1.0
2018-09-13,28.63,28.68,28.55,28.68,7006,22.3110772313174,22.350041739231,22.2487340186556,22.350041739231,8990.23287492588,0.0,1.0
2018-09-14,28.694,28.74,28.6,28.6,2766,22.3609518014468,22.3967991487273,22.2876985265692,22.2876985265692,3549.38397545603,0.0,1.0
2018-09-17,28.9,28.9,28.745,28.798,13608,22.5214855740507,22.5214855740507,22.4006955995186,22.441997977907,17462.0452415061,0.0,1.0
2018-09-18,28.997,28.997,28.95,28.95,693,22.5970767194031,22.5970767194031,22.5604500819643,22.5604500819643,889.270822484104,0.0,1.0
2018-09-19,28.902,28.93,28.89,28.93,1783,22.5230441543673,22.5448642787989,22.513692672468,22.5448642787989,2287.97961975347,0.0,1.0
2018-09-20,28.67,28.81,28.63,28.81,4221,22.3422488376482,22.4513494598063,22.3110772313174,22.4513494598063,5416.46773694865,0.0,1.0
2018-09-21,28.65,28.659,28.65,28.653,1483,22.3266630344828,22.3336766459072,22.3266630344828,22.3290009049576,1903.01389573439,0.0,1.0
2018-09-24,28.84,28.84,28.76,28.78,2112,22.4747281645544,22.4747281645544,22.4123849518927,22.4279707550581,2710.15869709442,0.0,1.0
2018-09-25,28.92,28.92,28.866,28.91,2637,22.5370713772162,22.5370713772162,22.4949897086695,22.5292784756334,3383.84871412782,0.0,1.0
2018-09-26,28.9,28.9,28.81,28.86,1076,22.5214855740507,22.5214855740507,22.4513494598063,22.4903139677199,1380.74373014848,0.0,1.0
2018-09-27,28.88,28.95,28.88,28.92,4154,22.5058997708853,22.5604500819643,22.5058997708853,22.5370713772162,5330.49205858437,0.0,1.0
2018-09-28,28.92,29.03,28.84,29.03,4155,22.5370713772162,22.622793294626,22.4747281645544,22.622793294626,5331.77527766443,0.0,1.0
2018-10-01,28.84,28.9,28.811,28.811,2688,22.4747281645544,22.5214855740507,22.4521287499645,22.4521287499645,3449.29288721108,0.0,1.0
2018-10-02,28.55,31.5,28.55,28.87,20871,22.2487340186556,24.547639985557,22.2487340186556,22.4981068693026,26782.0654200084,0.0,1.0
2018-10-03,28.703,28.738,28.4,28.56,102109,22.3679654128712,22.3952405684107,22.1318404949149,22.2565269202384,131028.217046219,0.0,1.0
2018-10-04,28.74,28.74,28.571,28.67,11520,22.3967991487273,22.3967991487273,22.2650991119793,22.3422488376482,14782.6838023332,0.0,1.0
2018-10-05,28.461,28.55,28.457,28.46,11653,22.1793771945695,22.2487340186556,22.1762600339364,22.1785979044112,14953.3519399816,0.0,1.0
2018-10-08,28.294,28.354,28.264,28.354,3285,22.0492357381381,22.0959931476344,22.02585703339,22.0959931476344,4215.37467800907,0.0,1.0
2018-10-09,28.46,28.47,28.311,28.328,13231,22.1785979044112,22.1863908059939,22.0624836708287,22.0757316035193,16978.2716483221,0.0,1.0
2018-10-10,28.33,28.665,28.3,28.36,11084,22.0772901838359,22.3383523868569,22.0539114790877,22.100668888584,14223.2002834254,0.0,1.0
2018-10-11,28.05,28.48,28.05,28.07,6643,21.8590889395198,22.1941837075766,21.8590889395198,21.8746747426853,8524.42434886279,0.0,1.0
2018-10-12,28.0,28.05,27.86,28.05,7385,21.8201244316062,21.8590889395198,21.7110238094482,21.8590889395198,9476.57290627003,0.0,1.0
2018-10-15,27.764,28.47,27.728,28.47,5020,21.6362119542541,22.1863908059939,21.6081575085563,22.1863908059939,6441.7597819195,0.0,1.0
2018-10-16,27.794,27.81,27.692,27.76,1719,21.6595906590023,21.6720593015346,21.5801030628586,21.633094793621,2205.8535986294,0.0,1.0
2018-10-17,27.637,27.669,27.572,27.669,3031,21.5372421041536,21.5621793892183,21.486588243866,21.5621793892183,3889.43703167291,0.0,1.0
2018-10-18,27.693,28.17,27.577,28.17,4742,21.5808823530168,21.9526037585124,21.4904846946573,21.9526037585124,6085.02487766181,0.0,1.0
2018-10-19,27.701,27.84,27.66,27.84,10415,21.587116674283,21.6954380062828,21.5551657777939,21.6954380062828,13364.7267188629,0.0,1.0
2018-10-22,27.83,27.83,27.55,27.55,1668,21.6876451047001,21.6876451047001,21.469443860384,21.469443860384,2140.40942554615,0.0,1.0
2018-10-23,27.43,27.43,27.339,27.35,14843,21.3759290413914,21.3759290413914,21.3050136369887,21.3135858287297,19046.8208053847,0.0,1.0
2018-10-24,27.46,27.48,27.342,27.342,16095,21.3993077461395,21.414893549305,21.3073515074635,21.3073515074635,20653.4110936244,0.0,1.0
2018-10-25,27.47,27.795,27.31,27.42,190429,21.4071006477223,21.6603699491605,21.2824142223988,21.3681361398087,244362.126197439,0.0,1.0
2018-10-26,27.459,27.489,27.365,27.366,9250,21.3985284559813,21.4219071607294,21.3252751811037,21.326054471262,11869.7764905887,0.0,1.0
2018-10-29,27.419,27.51,27.33,27.33,52594,21.3673568496504,21.4382722540531,21.2980000255642,21.2980000255642,67489.6242968673,0.0,1.0
2018-10-30,27.39,27.61,27.27,27.27,6946,21.3447574350605,21.5162012698803,21.2512426160679,21.2512426160679,8913.23973012208,0.0,1.0
2018-10-31,27.33,27.655,27.287,27.311,11097,21.2980000255642,21.5512693270025,21.2644905487585,21.2831935125571,14239.8821314663,0.0,1.0
2018-11-01,27.036,27.44,27.015,27.35,3599,21.0688887190324,21.3837219429741,21.0525236257087,21.3135858287297,4618.30546914905,0.0,1.0
2018-11-02,27.1,27.64,26.93,27.06,51168,21.1187632891617,21.5395799746284,20.9862839622556,21.0875916828309,65659.7538886967,0.0,1.0
2018-11-05,27.084,27.19,27.03,27.18,6960,21.1062946466294,21.1888994034062,21.0642129780827,21.1811065018235,8931.20479724296,0.0,1.0
2018-11-06,27.07,27.7,27.07,27.19,5690,21.0953845844136,21.5863373841247,21.0953845844136,21.1888994034062,7301.51656556213,0.0,1.0
2018-11-07,27.2,27.26,27.08,27.26,15824,21.1966923049889,21.2434497144852,21.1031774859963,21.2434497144852,20305.6587229271,0.0,1.0
2018-11-08,27.01,27.17,27.01,27.17,5464,21.0486271749173,21.1733136002408,21.0486271749173,21.1733136002408,7011.50905346775,0.0,1.0
2018-11-09,27.076,27.16,27.01,27.015,9374,21.1000603253632,21.165520698658,21.0486271749173,21.0525236257087,12028.8956565166,0.0,1.0
2018-11-12,26.93,27.106,26.93,27.08,7960,20.9862839622556,21.1234390301114,20.9862839622556,21.1031774859963,10214.4238773066,0.0,1.0
2018-11-13,26.839,27.16,26.839,27.16,2805,20.9153685578528,21.165520698658,20.9153685578528,21.165520698658,3599.42951957853,0.0,1.0
2018-11-14,27.077,27.169,27.032,27.169,2626,21.1008396155215,21.1725343100825,21.0657715583993,21.1725343100825,3369.73330424713,0.0,1.0
2018-11-15,27.006,27.07,26.936,26.99,2749,21.0455100142842,21.0953845844136,20.9909597032052,21.0330413717519,3527.56925109496,0.0,1.0
2018-11-16,27.09,27.108,26.89,26.996,13542,21.110970387579,21.1249976104279,20.9551123559247,21.0377171127015,17377.3527822219,0.0,1.0
2018-11-19,27.139,27.15,27.035,27.15,4118,21.1491556053343,21.1577277970753,21.0681094288741,21.1577277970753,5284.2961717021,0.0,1.0
2018-11-20,26.865,27.04,26.831,27.04,3993,20.9356301019679,21.0720058796654,20.9091342365867,21.0720058796654,5123.89378669413,0.0,1.0
2018-11-21,26.847,27.01,26.835,26.867,4100,20.921602879119,21.0486271749173,20.9122513972198,20.9371886822845,5261.19822826095,0.0,1.0
2018-11-23,26.89,26.93,26.76,26.93,2699,20.9551123559247,20.9862839622556,20.8538046353494,20.9862839622556,3463.40829709178,0.0,1.0
2018-11-26,26.92,26.94,26.818,26.82,4039,20.9784910606729,20.9940768638383,20.8990034645291,20.9005620448457,5182.92186437705,0.0,1.0
2018-11-27,26.72,26.86,26.72,26.772,49438,20.8226330290185,20.9317336511766,20.8226330290185,20.8631561172486,63439.7848801865,0.0,1.0
2018-11-28,26.75,26.781,26.74,26.781,1639,20.8460117337667,20.8701697286731,20.838218832184,20.8701697286731,2103.19607222431,0.0,1.0
2018-11-29,26.659,26.7,26.621,26.621,949,20.7750963293639,20.8070472258531,20.7454833033496,20.7454833033496,1217.7749069804,0.0,1.0
2018-11-30,26.72,27.37,26.62,27.37,12886,20.8226330290185,21.3291716318951,20.7447040131914,21.3291716318951,16535.5610657001,0.0,1.0
2018-12-03,26.61,26.709,26.594,26.594,5515,20.7369111116086,20.8140608372775,20.7244424690763,20.7244424690763,7076.95322655101,0.0,1.0
2018-12-04,26.62,26.76,26.62,26.698,29517,20.7447040131914,20.8538046353494,20.7447040131914,20.8054886455365,37876.7775862385,0.0,1.0
2018-12-06,26.73,26.74,26.58,26.58,12495,20.8304259306012,20.838218832184,20.7135324068605,20.7135324068605,16033.8224053953,0.0,1.0
2018-12-07,26.66,26.8,26.66,26.8,8877,20.7758756195222,20.8849762416803,20.7758756195222,20.8849762416803,11391.135773725,0.0,1.0
2018-12-10,26.638,26.76,26.58,26.58,13366,20.7587312360402,20.8538046353494,20.7135324068605,20.7135324068605,17151.5062241307,0.0,1.0
2018-12-11,26.673,26.75,26.59,26.59,11866,20.7860063915798,20.8460117337667,20.7213253084432,20.7213253084432,15226.6776040352,0.0,1.0
2018-12-12,26.595,26.635,26.595,26.635,2427,20.7252217592346,20.7563933655654,20.7252217592346,20.7563933655654,3114.37270731446,0.0,1.0
2018-12-13,26.649,26.69,26.59,26.69,7204,20.7673034277812,20.7992543242704,20.7213253084432,20.7992543242704,9244.31025277851,0.0,1.0
2018-12-14,26.666,26.666,26.59,26.6,1850,20.7805513604719,20.7805513604719,20.7213253084432,20.7291182100259,2373.95529811774,0.0,1.0
2018-12-17,26.6503,26.7199,26.6503,26.7,4291,20.768316504987,20.8225551000027,20.768316504987,20.8070472258531,5506.2930725531,0.0,1.0
2018-12-18,26.465,26.51,26.44,26.461,4183,20.7335601639281,20.7688146588223,20.7139743334313,20.7304264310486,5339.319158154,0.1407,1.0
2018-12-19,26.4864,26.5056,26.45,26.45,5484,20.7503256348333,20.7653675526549,20.72180866563,20.72180866563,6999.95846600925,0.0,1.0
2018-12-20,26.395,26.76,26.395,26.562,3008,20.678719838537,20.9646729637905,20.678719838537,20.8095531862557,3839.51040586356,0.0,1.0
2018-12-21,26.506,26.53,26.435,26.449,4957,20.7656809259428,20.7844833232198,20.7100571673319,20.7210252324101,6327.27828519472,0.0,1.0
2018-12-24,26.546,26.6,26.43,26.43,2462,20.7970182547377,20.8393236486109,20.7061400012325,20.7061400012325,3142.57799841626,0.0,1.0
2018-12-26,26.54,26.66,26.46,26.66,3151,20.7923176554185,20.8863296418032,20.7296429978287,20.8863296418032,4022.04032209976,0.0,1.0
2018-12-27,26.493,26.55,26.45,26.53,12244,20.7554962940845,20.8001519876172,20.72180866563,20.7844833232198,15628.6454153569,0.0,1.0
2018-12-28,26.467,26.54,26.4395,26.5075,11364,20.7351270303678,20.7923176554185,20.7135826168213,20.7668560757727,14505.3843923649,0.0,1.0
2018-12-31,26.4996,26.4996,26.42,26.45,5006,20.7606669533357,20.7606669533357,20.6983056690338,20.72180866563,6389.82350124766,0.0,1.0
2019-01-02,26.59,26.61,26.4545,26.539,30834,20.8314893164121,20.8471579808096,20.7253341151194,20.7915342221986,39357.5345260629,0.0,1.0
2019-01-03,26.489,26.489,26.389,26.444,8741,20.752362561205,20.752362561205,20.6740192392177,20.7171080663107,11157.3006840603,0.0,1.0
2019-01-04,26.486,26.56,26.426,26.56,4876,20.7500122615454,20.807986319816,20.703006268353,20.807986319816,6223.88721376021,0.0,1.0
2019-01-07,26.47,26.55,26.462,26.48,4704,20.7374773300274,20.8001519876172,20.7312098642685,20.7453116622262,6004.34074108451,0.0,1.0
2019-01-08,26.46,26.479,26.36,26.41,19929,20.7296429978287,20.7445282290063,20.6512996758414,20.6904713368351,25438.0328718268,0.0,1.0
2019-01-09,26.33,26.47,26.33,26.47,19059,20.6277966792453,20.7374773300274,20.6277966792453,20.7374773300274,24327.5361786415,0.0,1.0
2019-01-10,26.43,26.48,26.333,26.421,8972,20.7061400012325,20.7453116622262,20.6301469789049,20.6990891022537,11452.1567025957,0.0,1.0
2019-01-11,26.443,26.48,26.36,26.36,5041,20.7163246330909,20.7453116622262,20.6512996758414,20.6512996758414,6434.4986555712,0.0,1.0
2019-01-14,26.433,26.53,26.36,26.53,6672,20.7084903008921,20.7844833232198,20.6512996758414,20.7844833232198,8516.36084704845,0.0,1.0
2019-01-15,26.47,26.47,26.351,26.43,5226,20.7374773300274,20.7374773300274,20.6442487768626,20.7061400012325,6670.63875699568,0.0,1.0
2019-01-16,26.55,26.55,26.381,26.45,15292,20.8001519876172,20.8001519876172,20.6677517734588,20.72180866563,19519.2131404474,0.0,1.0
2019-01-17,26.417,26.53,26.381,26.53,7943,20.6959553693742,20.7844833232198,20.6677517734588,20.7844833232198,10138.7071654835,0.0,1.0
2019-01-18,26.343,26.46,26.334,26.45,6035,20.6379813111036,20.7296429978287,20.6309304121248,20.72180866563,7703.27303835991,0.0,1.0
2019-01-22,26.3993,26.4799,26.3601,26.3601,14799,20.6820886013824,20.7452333189042,20.6513780191634,20.6513780191634,18889.9316809757,0.0,1.0
2019-01-23,26.51,26.51,26.419,26.42,7720,20.7688146588223,20.7688146588223,20.6975222358139,20.6983056690338,9854.06261079346,0.0,1.0
2019-01-24,26.52,26.52,26.38,26.38,14264,20.7766489910211,20.7766489910211,20.6669683402389,20.6669683402389,18207.0400363157,0.0,1.0
2019-01-25,26.52,26.55,26.43,26.53,12898,20.7766489910211,20.8001519876172,20.7061400012325,20.7844833232198,16463.4325847168,0.0,1.0
2019-01-28,26.442,26.57,26.41,26.57,9629,20.715541199871,20.8158206520147,20.6904713368351,20.8158206520147,12290.7731708977,0.0,1.0
2019-01-29,26.59,26.59,26.487,26.487,7738,20.8314893164121,20.8314893164121,20.7507956947653,20.7507956947653,9877.03840444557,0.0,1.0
2019-01-30,26.65,26.65,26.523,26.63,17157,20.8784953096045,20.8784953096045,20.7789992906807,20.862826645207,21899.760649402,0.0,1.0
2019-01-31,26.59,26.633,26.5,26.59,10559,20.8314893164121,20.8651769448667,20.7609803266236,20.8314893164121,13477.8558429233,0.0,1.0
2019-02-01,26.68,26.69,26.614,26.69,12317,20.9019983062007,20.9098326383994,20.8502917136891,20.9098326383994,15721.8250229459,0.0,1.0
2019-02-04,26.6,26.7,26.53,26.7,2818,20.8393236486109,20.9176669705981,20.7844833232198,20.9176669705981,3596.98813953574,0.0,1.0
2019-02-05,26.578,26.66,26.498,26.66,110688,20.8220881177737,20.8863296418032,20.7594134601839,20.8863296418032,141285.813764703,0.0,1.0
2019-02-06,26.7,26.7,26.47,26.619,34273,20.9176669705981,20.9176669705981,20.7374773300274,20.8542088797884,43747.1875465964,0.0,1.0
2019-02-07,26.74,26.74,26.54,26.67,22809,20.949004299393,20.949004299393,20.7923176554185,20.8941639740019,29114.1598561642,0.0,1.0
2019-02-08,26.74,26.75,26.602,26.602,4647,20.949004299393,20.9568386315918,20.8408905150506,20.8408905150506,5931.58406118617,0.0,1.0
2019-02-11,26.76,26.77,26.568,26.568,25181,20.9646729637905,20.9725072959892,20.8142537855749,20.8142537855749,32141.8588863199,0.0,1.0
2019-02-12,26.5,26.82,26.5,26.82,4728,20.7609803266236,21.0116789569828,20.7609803266236,21.0116789569828,6034.97513262065,0.0,1.0
2019-02-13,26.688,26.69,26.52,26.52,6529,20.9082657719597,20.9098326383994,20.7766489910211,20.7766489910211,8333.83093081221,0.0,1.0
2019-02-14,26.65,26.7,26.59,26.666,5589,20.8784953096045,20.9176669705981,20.8314893164121,20.8910302411225,7133.98392897987,0.0,1.0
2019-02-15,26.7,26.77,26.64,26.64,5720,20.9176669705981,20.9725072959892,20.8706609774058,20.8706609774058,7301.196649448,0.0,1.0
2019-02-19,26.83,26.99,26.7401,26.81,2653,21.0195132891816,21.1448626043612,20.949082642715,21.0038446247841,3386.37669772474,0.0,1.0
2019-02-20,27.12,27.13,26.84,27.01,4950,21.2467089229446,21.2545432551433,21.0273476213803,21.1605312687586,6318.34325433,0.0,1.0
2019-02-21,26.81,27.0195,26.71,27.0195,17068,21.0038446247841,21.1679738843474,20.9255013027969,21.1679738843474,21786.1581141221,0.0,1.0
2019-02-22,26.79,26.865,26.75,26.786,4028,20.9881759603867,21.0469334518771,20.9568386315918,20.9850422275072,5141.47204614973,0.0,1.0
2019-02-25,26.77,26.7975,26.68,26.77,9999,20.9725072959892,20.9940517095357,20.9019983062007,20.9725072959892,12763.0533737466,0.0,1.0
2019-02-26,26.721,26.81,26.717,26.77,5206,20.9341190682155,21.0038446247841,20.930985335336,20.9725072959892,6645.1100973822,0.0,1.0
2019-02-27,26.8,26.859,26.73,26.859,2607,20.9960102925854,21.0422328525579,20.9411699671943,21.0422328525579,3327.66078061379,0.0,1.0
2019-02-28,26.77,26.85,26.77,26.839,7423,20.9725072959892,21.035181953579,20.9725072959892,21.0265641881604,9474.96201553365,0.0,1.0
2019-03-01,26.63,26.81,26.63,26.803,6194,20.862826645207,21.0038446247841,20.862826645207,20.998360592245,7906.22588228688,0.0,1.0
2019-03-04,26.727,26.745,26.7,26.74,8237,20.9388196675347,20.9529214654924,20.9176669705981,20.949004299393,10513.9784618012,0.0,1.0
2019-03-05,26.717,26.76,26.65,26.66,4261,20.930985335336,20.9646729637905,20.8784953096045,20.8863296418032,5438.88093064648,0.0,1.0
2019-03-06,26.742,26.77,26.69,26.77,11480,20.9505711658328,20.9725072959892,20.9098326383994,20.9725072959892,14653.4506181229,0.0,1.0
2019-03-07,26.76,26.78,26.72,26.76,3512,20.9646729637905,20.9803416281879,20.9333356349956,20.9646729637905,4482.83262812261,0.0,1.0
2019-03-08,26.71,26.71,26.58,26.6,9302,20.9255013027969,20.9255013027969,20.8236549842134,20.8393236486109,11873.3795862177,0.0,1.0
2019-03-11,26.728,26.75,26.66,26.66,7173,20.9396031007546,20.9568386315918,20.8863296418032,20.8863296418032,9155.85377036545,0.0,1.0
2019-03-12,26.762,26.84,26.755,26.84,86356,20.9662398302302,21.0273476213803,20.9607557976911,21.0273476213803,110227.646478974,0.0,1.0
2019-03-13,26.761,26.79,26.72,26.74,5283,20.9654563970104,20.9881759603867,20.9333356349956,20.949004299393,6743.395436894,0.0,1.0
2019-03-14,26.651,26.78,26.651,26.78,4801,20.8792787428244,20.9803416281879,20.8792787428244,20.9803416281879,6128.15474020975,0.0,1.0
2019-03-15,26.645,26.66,26.5601,26.64,4876,20.8745781435051,20.8863296418032,20.8080646631379,20.8706609774058,6223.88721376022,0.0,1.0
2019-03-18,26.6,26.68,26.58,26.58,13164,20.8393236486109,20.9019983062007,20.8236549842134,20.8236549842134,16802.9637575757,0.0,1.0
2019-03-19,26.68,26.7,26.6301,26.69,13366,20.9019983062007,20.9176669705981,20.862904988529,20.9098326383994,17060.8032196716,0.0,1.0
2019-03-20,26.762,26.8,26.71,26.739,7951,20.9662398302302,20.9960102925854,20.9255013027969,20.9482208661732,10148.9186293289,0.0,1.0
2019-03-21,26.658,26.716,26.637,26.714,8546,20.8847627753635,20.9302019021161,20.8683106777462,20.9286350356763,10908.3962528291,0.0,1.0
2019-03-22,26.587,26.609,26.52,26.571,14717,20.8291390167525,20.8463745475897,20.7766489910211,20.8166040852346,18785.2641765605,0.0,1.0
2019-03-25,26.66,26.68,26.53,26.58,22559,20.8863296418032,20.9019983062007,20.7844833232198,20.8236549842134,28795.0516109961,0.0,1.0
2019-03-26,26.7,26.72,26.632,26.72,3943,20.9176669705981,20.9333356349956,20.8643935116468,20.9333356349956,5032.97524279257,0.0,1.0
2019-03-27,26.69,26.7,26.635,26.683,4514,20.9098326383994,20.9176669705981,20.8667438113064,20.9043486058603,5761.81847475669,0.0,1.0
2019-03-28,26.634,26.66,26.57,26.6,15401,20.8659603780865,20.8863296418032,20.8158206520147,20.8393236486109,19658.3443353407,0.0,1.0
2019-03-29,26.707,26.73,26.66,26.69,11319,20.9231510031372,20.9411699671943,20.8863296418032,20.9098326383994,14447.9449082346,0.0,1.0
2019-04-01,26.739,26.8,26.71,26.79,13759,20.9482208661732,20.9960102925854,20.9255013027969,20.9881759603867,17562.441381076,0.0,1.0
2019-04-02,26.813,26.84,26.71,26.71,5038,21.0061949244437,21.0273476213803,20.9255013027969,20.9255013027969,6430.6693566292,0.0,1.0
2019-04-03,26.824,26.88,26.771,26.85,9655,21.0148126898623,21.0586849501752,20.9732907292091,21.035181953579,12323.9604283952,0.0,1.0
2019-04-04,26.86,26.9,26.75,26.75,23027,21.0430162857777,21.0743536145726,20.9568386315918,20.9568386315918,29392.4222459509,0.0,1.0
2019-04-05,26.913,26.94,26.824,26.88,90353,21.084538246431,21.1056909433675,21.0148126898623,21.0586849501752,115329.549102723,0.0,1.0
2019-04-08,26.975,26.981,26.895,26.913,8925,21.1331111060631,21.1378117053823,21.0704364484733,21.084538246431,11392.1643525041,0.0,1.0
2019-04-09,26.91,27.0,26.87,27.0,15687,21.0821879467714,21.1526969365599,21.0508506179765,21.1526969365599,20023.404167813,0.0,1.0
2019-04-10,26.985,27.02,26.96,26.96,6284,21.1409454382618,21.1683656009574,21.121359607765,21.121359607765,8021.10485054742,0.0,1.0
2019-04-11,26.986,27.01,26.977,26.99,10954,21.1417288714817,21.1605312687586,21.1346779725028,21.1448626043612,13982.046870289,0.0,1.0
2019-04-12,27.049,27.08,27.01,27.05,10742,21.1910851643337,21.2153715941497,21.1605312687586,21.1918685975535,13711.4430783864,0.0,1.0
2019-04-15,26.94,27.02,26.93,26.98,9510,21.1056909433675,21.1683656009574,21.0978566111688,21.1370282721624,12138.8776461977,0.0,1.0
2019-04-16,27.0199,27.03,26.9257,26.98,12152,21.1682872576354,21.1761999331561,21.0944878483234,21.1370282721624,15511.2135811349,0.0,1.0
2019-04-17,27.08,27.1,27.031,27.1,5395,21.2153715941497,21.2310402585472,21.176983366376,21.2310402585472,6886.35593072936,0.0,1.0
2019-04-18,27.059,27.063,26.97,26.98,447719,21.1989194965324,21.2020532294119,21.1291939399637,21.1370282721624,571483.297673812,0.0,1.0
2019-04-22,27.144,27.17,27.108,27.15,5032,21.2655113202216,21.2858805839382,21.2373077243061,21.2702119195408,6423.01075874514,0.0,1.0
2019-04-23,27.16,27.17,27.08,27.08,7856,21.2780462517395,21.2858805839382,21.2153715941497,21.2153715941497,10027.6574961649,0.0,1.0
2019-04-24,27.166,27.17,27.114,27.16,2882,21.2827468510588,21.2858805839382,21.2420083236254,21.2780462517395,3678.67985029879,0.0,1.0
2019-04-25,27.12,27.19,27.09,27.17,3556,21.2467089229446,21.3015492483357,21.2232059263484,21.2858805839382,4538.99567927222,0.0,1.0
2019-04-26,27.019,27.1,26.9608,27.1,17258,21.1675821677375,21.2310402585472,21.1219863543409,21.2310402585472,22028.6803804499,0.0,1.0
2019-04-29,27.024,27.07,26.996,27.069,3762,21.1714993338368,21.207537261951,21.1495632036804,21.2067538287311,4801.94087329081,0.0,1.0
2019-04-30,27.094,27.129,27.039,27.1,24461,21.2263396592279,21.2537598219235,21.1832508321349,21.2310402585472,31222.8271402356,0.0,1.0
2019-05-01,27.03,27.17,26.98,27.1,103083,21.1761999331561,21.2858805839382,21.1370282721624,21.2310402585472,131578.540946687,0.0,1.0
2019-05-02,26.98,26.98,26.91,26.98,5404,21.1370282721624,21.1370282721624,21.0821879467714,21.1370282721624,6897.84382755543,0.0,1.0
2019-05-03,27.066,27.09,26.984,26.984,3892,21.2044035290715,21.2232059263484,21.1401620050419,21.1401620050419,4967.87716077825,0.0,1.0
2019-05-06,27.077,27.12,27.061,27.068,7687,21.2130212944901,21.2467089229446,21.2004863629721,21.2059703955112,9811.94032243124,0.0,1.0
2019-05-07,26.96,26.99,26.936,26.99,4650,21.121359607765,21.1448626043612,21.1025572104881,21.1448626043612,5935.41336012818,0.0,1.0
2019-05-08,26.954,26.993,26.94,26.95,3060,21.1166590084458,21.1472129040208,21.1056909433675,21.1135252755663,3905.88492085854,0.0,1.0
2019-05-09,26.977,26.98,26.9,26.926,4836,21.1346779725028,21.1370282721624,21.0743536145726,21.0947228782893,6172.82989453331,0.0,1.0
2019-05-10,27.0,27.03,26.979,26.993,7004,21.1526969365599,21.1761999331561,21.1362448389426,21.1472129040208,8940.13659663178,0.0,1.0
2019-05-13,26.94,27.085,26.94,27.07,13853,21.1056909433675,21.2192887602491,21.1056909433675,21.207537261951,17682.4260812593,0.0,1.0
2019-05-14,26.972,27.0,26.934,27.0,2962,21.1307608064035,21.1526969365599,21.1009903440483,21.1526969365599,3780.79448875261,0.0,1.0
2019-05-15,27.073,27.082,26.92,26.92,4122,21.2098875616106,21.2169384605895,21.0900222789701,21.0900222789701,5261.45674633298,0.0,1.0
2019-05-16,27.07,27.13,27.01,27.13,5947,21.207537261951,21.2545432551433,21.1605312687586,21.2545432551433,7590.9469360607,0.0,1.0
2019-05-17,27.06,27.066,27.02,27.06,3878,21.1997029297523,21.2044035290715,21.1683656009574,21.1997029297523,4950.00709904882,0.0,1.0
2019-05-20,27.009,27.051,26.977,26.984,5219,21.1597478355388,21.1926520307734,21.1346779725028,21.1401620050419,6661.70372613095,0.0,1.0
2019-05-21,27.0,27.052,26.951,27.042,8385,21.1526969365599,21.1934354639933,21.1143087087861,21.1856011317946,10702.8905429408,0.0,1.0
2019-05-22,26.958,27.0,26.942,26.994,1410,21.1197927413253,21.1526969365599,21.1072578098073,21.1479963372407,1799.77050274854,0.0,1.0
2019-05-23,26.762,26.84,26.75,26.84,12904,20.9662398302302,21.0273476213803,20.9568386315918,21.0273476213803,16471.0911826009,0.0,1.0
2019-05-24,26.785,26.79,26.734,26.787,5941,20.9842587942873,20.9881759603867,20.9443037000738,20.985825660727,7583.28833817667,0.0,1.0
2019-05-28,26.766,26.81,26.732,26.79,3629,20.9693735631097,21.0038446247841,20.942736833634,20.9881759603867,4632.17528686133,0.0,1.0
2019-05-29,26.683,26.709,26.61,26.63,3954,20.9043486058603,20.924717869577,20.8471579808096,20.862826645207,5047.01600557996,0.0,1.0
2019-05-30,26.668,26.703,26.651,26.663,6142,20.8925971075622,20.9200172702577,20.8792787428244,20.8886799414628,7839.85136729189,0.0,1.0
2019-05-31,26.61,26.631,26.55,26.628,33883,20.8471579808096,20.8636100784269,20.8001519876172,20.8612597787673,43249.378684134,0.0,1.0
2019-06-03,26.527,26.64,26.527,26.635,6993,20.7821330235602,20.8706609774058,20.7821330235602,20.8667438113064,8926.09583384436,0.0,1.0
2019-06-04,26.52,26.53,26.43,26.53,8859,20.7766489910211,20.7844833232198,20.7061400012325,20.7844833232198,11307.9197757797,0.0,1.0
2019-06-05,26.47,26.509,26.4,26.469,5775,20.7374773300274,20.7680312256025,20.6826370046363,20.7366938968076,7371.400463385,0.0,1.0
2019-06-06,26.55,26.55,26.368,26.368,4818,20.8001519876172,20.8001519876172,20.6575671416004,20.6575671416004,6149.85410088121,0.0,1.0
2019-06-07,26.6799,26.6799,26.6,26.64,11336,20.9019199628787,20.9019199628787,20.8393236486109,20.8706609774058,14469.644268906,0.0,1.0
2019-06-10,26.61,26.69,26.61,26.69,1885,20.8471579808096,20.9098326383994,20.8471579808096,20.9098326383994,2406.07616856809,0.0,1.0
2019-06-11,26.61,26.68,26.58,26.624,6425,20.8471579808096,20.9019983062007,20.8236549842134,20.8581260458878,8201.08190082226,0.0,1.0
2019-06-12,26.515,26.587,26.515,26.587,3483,20.7727318249217,20.8291390167525,20.7727318249217,20.8291390167525,4445.81607168311,0.0,1.0
2019-06-13,26.562,26.591,26.531,26.591,2987,20.8095531862557,20.832272749632,20.7852667564397,20.832272749632,3812.70531326943,0.0,1.0
2019-06-14,26.57,26.583,26.53,26.57,8272,20.8158206520147,20.826005283873,20.7844833232198,20.8158206520147,10558.6536161248,0.0,1.0
2019-06-17,26.64,26.66,26.514,26.53,34672,20.8706609774058,20.8863296418032,20.7719483917018,20.7844833232198,44256.4843058847,0.0,1.0
2019-06-18,26.658,26.71,26.62,26.69,31323,20.8847627753635,20.9255013027969,20.8549923130083,20.9098326383994,39981.7102536118,0.0,1.0
2019-06-19,26.67,26.7,26.62,26.7,13711,20.8941639740019,20.9176669705981,20.8549923130083,20.9176669705981,17501.1725980038,0.0,1.0
2019-06-20,26.7678,26.78,26.67,26.67,29809,20.9707837429055,20.9803416281879,20.8941639740019,20.8941639740019,38049.1907208733,0.0,1.0
2019-06-21,26.85,26.89,26.8,26.85,39933,21.035181953579,21.0665192823739,20.9960102925854,21.035181953579,50971.798217204,0.0,1.0
2019-06-24,26.8,26.86,26.748,26.86,13963,20.9960102925854,21.0430162857777,20.955271765152,21.0430162857777,17822.8337091333,0.0,1.0
2019-06-25,26.784,26.837,26.784,26.837,4043,20.9834753610674,21.0249973217207,20.9834753610674,21.0249973217207,5160.61854085984,0.0,1.0
2019-06-26,26.825,26.825,26.741,26.81,6793,21.0155961230822,21.0155961230822,20.9497877326129,21.0038446247841,8670.80923770983,0.0,1.0
2019-06-27,26.714,26.78,26.71,26.78,5068,20.9286350356763,20.9803416281879,20.9255013027969,20.9803416281879,6468.96234604939,0.0,1.0
2019-06-28,26.64,26.73,26.615,26.71,3473,20.8706609774058,20.9411699671943,20.851075146909,20.9255013027969,4433.05174187637,0.0,1.0
2019-07-01,26.74,26.75,26.625,26.64,19378,20.949004299393,20.9568386315918,20.8589094791077,20.8706609774058,24734.7182994761,0.0,1.0
2019-07-02,26.69,26.763,26.64,26.74,21957,20.9098326383994,20.9670232634501,20.8706609774058,20.949004299393,28026.638956631,0.0,1.0
2019-07-03,26.635,26.729,26.57,26.61,9305,20.8667438113064,20.9403865339744,20.8158206520147,20.8471579808096,11877.2088851597,0.0,1.0
2019-07-05,26.667,26.667,26.52,26.52,2647,20.8918136743423,20.8918136743423,20.7766489910211,20.7766489910211,3378.71809984071,0.0,1.0
2019-07-08,26.66,26.785,26.66,26.785,7217,20.8863296418032,20.9842587942873,20.8863296418032,20.9842587942873,9212.01682151507,0.0,1.0
2019-07-09,26.67,26.78,26.617,26.69,4537,20.8941639740019,20.9803416281879,20.8526420133487,20.9098326383994,5791.17643331217,0.0,1.0
2019-07-10,26.69,26.74,26.661,26.71,10783,20.9098326383994,20.949004299393,20.8871130750231,20.9255013027969,13763.776830594,0.0,1.0
2019-07-11,26.68,26.88,26.68,26.88,3380,20.9019983062007,21.0586849501752,20.9019983062007,21.0586849501752,4314.34347467381,0.0,1.0
2019-07-12,26.727,26.775,26.711,26.77,3948,20.9388196675347,20.9764244620886,20.9262847360167,20.9725072959892,5039.35740769592,0.0,1.0
2019-07-15,26.673,26.81,26.61,26.81,11800,20.8965142736616,21.0038446247841,20.8471579808096,21.0038446247841,15061.9091719381,0.0,1.0
2019-07-16,26.6,26.77,26.6,26.74,3823,20.8393236486109,20.9725072959892,20.8393236486109,20.949004299393,4879.80328511182,0.0,1.0
2019-07-17,26.63,26.72,26.591,26.64,15952,20.862826645207,20.9333356349956,20.832272749632,20.8706609774058,20361.6589076914,0.0,1.0
2019-07-18,26.585,26.67,26.55,26.67,2280,20.8275721503128,20.8941639740019,20.8001519876172,20.8941639740019,2910.26719593381,0.0,1.0
2019-07-19,26.62,26.66,26.567,26.6,4969,20.8549923130083,20.8863296418032,20.8134703523551,20.8393236486109,6342.59548096278,0.0,1.0
2019-07-22,26.643,26.682,26.58,26.65,2319,20.8730112770654,20.9035651726404,20.8236549842134,20.8784953096045,2960.04808218005,0.0,1.0
2019-07-23,26.623,26.7,26.59,26.7,2955,20.8573426126679,20.9176669705981,20.8314893164121,20.9176669705981,3771.85945788791,0.0,1.0
2019-07-24,26.61,26.7,26.592,26.68,6753,20.8471579808096,20.9176669705981,20.8330561828519,20.9019983062007,8619.75191848292,0.0,1.0
2019-07-25,26.61,26.64,26.54,26.64,5849,20.8471579808096,20.8706609774058,20.7923176554185,20.8706609774058,7465.85650395477,0.0,1.0
2019-07-26,26.569,26.74,26.545,26.545,3911,20.8150372187948,20.949004299393,20.7962348215179,20.7962348215179,4992.12938741104,0.0,1.0
2019-07-29,26.65,26.65,26.54,26.59,3962,20.8784953096045,20.8784953096045,20.7923176554185,20.8314893164121,5057.22746942534,0.0,1.0
2019-07-30,26.685,26.7,26.59,26.59,6661,20.9059154723,20.9176669705981,20.8314893164121,20.8314893164121,8502.32008426104,0.0,1.0
2019-07-31,26.63,26.7,26.6,26.641,8070,20.862826645207,20.9176669705981,20.8393236486109,20.8714444106256,10300.8141540289,0.0,1.0
2019-08-01,26.425,26.569,26.425,26.44,2716,20.7022228351332,20.8150372187948,20.7022228351332,20.7139743334313,3466.79197550712,0.0,1.0
2019-08-02,26.48,26.59,26.471,26.59,5712,20.7453116622262,20.8314893164121,20.7382607632473,20.8314893164121,7290.9851856026,0.0,1.0
2019-08-05,26.458,26.62,26.44,26.62,4637,20.728076131389,20.8549923130083,20.7139743334313,20.8549923130083,5918.81973137942,0.0,1.0
2019-08-06,26.47,26.53,26.434,26.53,4231,20.7374773300274,20.7844833232198,20.709273734112,20.7844833232198,5400.58794122631,0.0,1.0
2019-08-07,26.449,26.449,26.34,26.385,5796,20.7210252324101,20.7210252324101,20.635631011444,20.6708855063383,7398.20555597912,0.0,1.0
2019-08-08,26.42,26.42,26.377,26.377,6258,20.6983056690338,20.6983056690338,20.6646180405793,20.6646180405793,7987.91759304992,0.0,1.0
2019-08-09,26.42,26.47,26.37,26.416,4484,20.6983056690338,20.7374773300274,20.6591340080402,20.6951719361543,5723.5254853365,0.0,1.0
2019-08-12,26.58,26.58,26.47,26.47,2810,20.8236549842134,20.8236549842134,20.7374773300274,20.7374773300274,3586.77667569036,0.0,1.0
2019-08-13,26.655,26.71,26.484,26.484,8509,20.8824124757039,20.9255013027969,20.7484453951056,20.7484453951056,10861.1682325442,0.0,1.0
2019-08-14,26.528,26.59,26.45,26.59,9484,20.78291645678,20.8314893164121,20.72180866563,20.8314893164121,12105.6903887002,0.0,1.0
2019-08-15,26.44,26.46,26.35,26.43,19885,20.7139743334313,20.7296429978287,20.6434653436427,20.7061400012325,25381.8698206771,0.0,1.0
2019-08-16,26.42,26.4647,26.42,26.45,7605,20.6983056690338,20.7333251339621,20.6983056690338,20.72180866563,9707.27281801608,0.0,1.0
2019-08-19,26.524,26.55,26.49,26.55,2060,20.7797827239006,20.8001519876172,20.7531459944249,20.8001519876172,2629.45194018581,0.0,1.0
2019-08-20,26.57,26.6,26.522,26.522,3623,20.8158206520147,20.8393236486109,20.7782158574608,20.7782158574608,4624.51668897728,0.0,1.0
2019-08-21,26.599,26.63,26.599,26.63,1762,20.838540215391,20.862826645207,20.838540215391,20.862826645207,2249.07491194534,0.0,1.0
2019-08-22,26.48,26.546,26.48,26.546,3116,20.7453116622262,20.7970182547377,20.7453116622262,20.7970182547377,3977.36516777621,0.0,1.0
2019-08-23,26.605,26.62,26.496,26.54,7029,20.8432408147102,20.8549923130083,20.7578465937441,20.7923176554185,8972.04742114861,0.0,1.0
2019-08-26,26.49,26.57,26.425,26.57,8331,20.7531459944249,20.8158206520147,20.7022228351332,20.8158206520147,10633.9631619845,0.0,1.0
2019-08-27,26.617,26.617,26.53,26.565,1334,20.8526420133487,20.8526420133487,20.7844833232198,20.8119034859153,1702.76159621742,0.0,1.0
2019-08-28,26.591,26.74,26.59,26.69,5812,20.832272749632,20.949004299393,20.8314893164121,20.9098326383994,7418.62848366989,0.0,1.0
2019-08-29,26.789,26.79,26.673,26.73,16820,20.9873925271668,20.9881759603867,20.8965142736616,20.9411699671943,21469.6027349152,0.0,1.0
2019-08-30,26.608,26.66,26.58,26.66,2092,20.8455911143698,20.8863296418032,20.8236549842134,20.8863296418032,2670.29779556735,0.0,1.0
2019-09-03,26.612,26.67,26.53,26.53,5833,20.8487248472493,20.8941639740019,20.7844833232198,20.7844833232198,7445.43357626402,0.0,1.0
2019-09-04,26.839,26.846,26.69,26.729,2881,21.0265641881604,21.0320482206995,20.9098326383994,20.9403865339744,3677.40341731813,0.0,1.0
2019-09-05,26.777,26.86,26.743,26.86,4920,20.9779913285283,21.0430162857777,20.9513545990526,21.0430162857777,6280.05026490982,0.0,1.0
2019-09-06,26.731,26.762,26.6,26.6,1986,20.9419534004142,20.9662398302302,20.8393236486109,20.8393236486109,2534.99589961603,0.0,1.0
2019-09-09,26.72,26.82,26.72,26.782,3924,20.9333356349956,21.0116789569828,20.9333356349956,20.9819084946277,5008.72301615977,0.0,1.0
2019-09-10,26.663,26.748,26.638,26.699,1956,20.8886799414628,20.955271765152,20.869094110966,20.9168835373783,2496.70291019586,0.0,1.0
2019-09-11,26.605,26.68,26.56,26.66,8854,20.8432408147102,20.9019983062007,20.807986319816,20.8863296418032,11301.5376108763,0.0,1.0
2019-09-12,26.54,26.571,26.452,26.455,4601,20.7923176554185,20.8166040852346,20.7233755320697,20.7257258317293,5872.86814407522,0.0,1.0
2019-09-13,26.452,26.452,26.39,26.39,2000,20.7233755320697,20.7233755320697,20.6748026724376,20.6748026724376,2552.86596134546,0.0,1.0
2019-09-16,26.71,26.8,26.66,26.666,5000,20.9255013027969,20.9960102925854,20.8863296418032,20.8910302411225,6382.16490336362,0.0,1.0
2019-09-17,26.632,26.67,26.565,26.615,4272,20.8643935116468,20.8941639740019,20.8119034859153,20.851075146909,5452.92169343388,0.0,1.0
2019-09-18,26.536,26.65,26.536,26.65,4080,20.789183922539,20.8784953096045,20.789183922539,20.8784953096045,5207.84656114473,0.0,1.0
2019-09-19,26.64,26.7,26.61,26.7,3989,20.8706609774058,20.9176669705981,20.8471579808096,20.9176669705981,5091.6911599035,0.0,1.0
2019-09-20,26.627,26.7,26.59,26.7,6199,20.8604763455474,20.9176669705981,20.8314893164121,20.9176669705981,7912.60804719024,0.0,1.0
2019-09-23,26.664,26.668,26.545,26.56,2391,20.8894633746827,20.8925971075622,20.7962348215179,20.807986319816,3051.95125678849,0.0,1.0
2019-09-24,26.507,26.579,26.507,26.579,1631,20.7664643591627,20.8228715509935,20.7664643591627,20.8228715509935,2081.86219147722,0.0,1.0
2019-09-25,26.3,26.419,26.3,26.391,3046,20.6042936826491,20.6975222358139,20.6042936826491,20.6755861056575,3888.01485912912,0.0,1.0
2019-09-26,26.406,26.45,26.358,26.369,1885,20.6873376039556,20.72180866563,20.6497328094017,20.6583505748203,2406.07616856809,0.0,1.0
2019-09-27,26.41,26.41,26.37,26.382,2084,20.6904713368351,20.6904713368351,20.6591340080402,20.6685352066786,2660.08633172196,0.0,1.0
2019-09-30,26.186,26.36,26.06,26.36,185991,20.5149822955836,20.6512996758414,20.4162697098797,20.6512996758414,237405.046508301,0.0,1.0
2019-10-01,26.166,26.25,26.09,26.24,34398,20.4993136311862,20.5651220216555,20.4397727064758,20.5572876894567,43906.7416691804,0.0,1.0
2019-10-02,26.17,26.188,26.121,26.15,8337,20.5024473640657,20.5165491620234,20.4640591362919,20.4867786996682,10641.6217598685,0.0,1.0
2019-10-03,26.247,26.25,26.11,26.15,33635,20.5627717219958,20.5651220216555,20.4554413708733,20.4867786996682,42932.8233049272,0.0,1.0
2019-10-04,26.23,26.3,26.16,26.3,73468,20.549453357258,20.6042936826491,20.4946130318669,20.6042936826491,93776.9782240639,0.0,1.0
2019-10-07,26.235,26.31,26.191,26.31,47202,20.5533705233574,20.6121280148478,20.518899461683,20.6121280148478,60250.1895537139,0.0,1.0
2019-10-08,26.264,26.33,25.63,26.33,62193,20.5760900867337,20.6277966792453,20.0793934253345,20.6277966792453,79385.1963669788,0.0,1.0
2019-10-09,26.282,26.33,26.256,26.261,4277,20.5901918846914,20.6277966792453,20.5698226209747,20.5737397870741,5459.30385833725,0.0,1.0
2019-10-10,26.35,26.44,26.26,26.26,11155,20.6434653436427,20.7139743334313,20.5729563538542,20.5729563538542,14238.6098994043,0.0,1.0
2019-10-11,26.402,26.409,26.345,26.394,3263,20.6842038710761,20.6896879036152,20.6395481775434,20.6779364053171,4165.0008159351,0.0,1.0
2019-10-14,26.326,26.4,26.208,26.208,3994,20.6246629463658,20.6826370046363,20.5322178264208,20.5322178264208,5098.07332480686,0.0,1.0
2019-10-15,26.39,26.42,26.29,26.42,10479,20.6748026724376,20.6983056690338,20.5964593504504,20.6983056690338,13375.7412044695,0.0,1.0
2019-10-16,26.388,26.447,26.321,26.44,7387,20.6732358059979,20.7194583659704,20.6207457802664,20.7139743334313,9429.01042822942,0.0,1.0
2019-10-17,26.4,26.431,26.27,26.31,4564,20.6826370046363,20.7069234344524,20.5807906860529,20.6121280148478,5825.64012379034,0.0,1.0
2019-10-18,25.76,26.37,25.76,26.346,1758,20.1812397439179,20.6591340080402,20.1812397439179,20.6403316107632,2243.96918002265,0.0,1.0
2019-10-21,26.389,26.389,26.251,26.38,7056,20.6740192392177,20.6740192392177,20.5659054548753,20.6669683402389,9006.51111162678,0.0,1.0
2019-10-22,26.31,26.38,26.271,26.38,6152,20.6121280148478,20.6669683402389,20.5815741192728,20.6669683402389,7852.61569709862,0.0,1.0
2019-10-23,26.45,26.458,26.337,26.338,7192,20.72180866563,20.728076131389,20.6332807117844,20.6340641450042,9180.10599699824,0.0,1.0
2019-10-24,26.5,26.552,26.441,26.485,4743,20.7609803266236,20.801718854057,20.7147577666511,20.7492288283255,6054.12162733074,0.0,1.0
2019-10-25,26.45,26.516,26.421,26.46,6437,20.72180866563,20.7735152581416,20.6990891022537,20.7296429978287,8216.39909659033,0.0,1.0
2019-10-28,26.43,26.561,26.42,26.45,9234,20.7061400012325,20.8087697530358,20.6983056690338,20.72180866563,11786.582143532,0.0,1.0
2019-10-29,26.55,26.55,26.459,26.459,15819,20.8001519876172,20.8001519876172,20.7288595646088,20.7288595646088,20191.8933212619,0.0,1.0
2019-10-30,26.578,26.578,26.578,26.578,568,20.8220881177737,20.8220881177737,20.8220881177737,20.8220881177737,725.013933022107,0.0,1.0
2019-10-31,26.36,26.42,26.36,26.386,7764,20.6512996758414,20.6983056690338,20.6512996758414,20.6716689395581,9910.22566194307,0.0,1.0
2019-11-01,26.537,26.555,26.526,26.526,1564,20.7899673557589,20.8040691537166,20.7813495903403,20.7813495903403,1996.34118177214,0.0,1.0
2019-11-04,26.645,26.68,26.627,26.64,2680,20.8745781435051,20.9019983062007,20.8604763455474,20.8706609774058,3420.84038820291,0.0,1.0
2019-11-05,26.54,26.65,26.491,26.547,6477,20.7923176554185,20.8784953096045,20.7539294276448,20.7978016879576,8267.45641581725,0.0,1.0
2019-11-06,26.36,26.52,26.36,26.45,8577,20.6512996758414,20.7766489910211,20.6512996758414,20.72180866563,10947.96567523,0.0,1.0
2019-11-07,26.3,26.432,26.3,26.36,10455,20.6042936826491,20.7077068676723,20.6042936826491,20.6512996758414,13345.1068129333,0.0,1.0
2019-11-08,26.331,26.34,26.21,26.21,3799,20.6285801124651,20.635631011444,20.5337846928606,20.5337846928606,4849.1688935757,0.0,1.0
2019-11-11,26.296,26.349,26.264,26.285,2418,20.6011599497696,20.6426819104228,20.5760900867337,20.592542184351,3086.41494726665,0.0,1.0
2019-11-12,26.274,26.35,26.235,26.35,3913,20.5839244189324,20.6434653436427,20.5533705233574,20.6434653436427,4994.68225337238,0.0,1.0
2019-11-13,26.174,26.25,26.097,26.188,5920,20.5055810969451,20.5651220216555,20.445256739015,20.5165491620234,7556.48324558255,0.0,1.0
2019-11-14,26.212,26.25,26.123,26.25,2805,20.5353515593003,20.5651220216555,20.4656260027316,20.5651220216555,3580.394510787,0.0,1.0
2019-11-15,26.197,26.26,26.171,26.171,2227,20.5236000610022,20.5729563538542,20.5032307972855,20.5032307972855,2842.61624795816,0.0,1.0
2019-11-18,26.175,26.23,26.12,26.23,2910,20.506364530165,20.549453357258,20.463275703072,20.549453357258,3714.41997375764,0.0,1.0
2019-11-19,26.215,26.26,26.15,26.171,12555,20.5377018589599,20.5729563538542,20.4867786996682,20.5032307972855,16025.6160723461,0.0,1.0
2019-11-20,26.245,26.296,26.148,26.148,11719,20.5612048555561,20.6011599497696,20.4852118332285,20.4852118332285,14958.5181005037,0.0,1.0
2019-11-21,26.175,26.212,26.12,26.189,4465,20.506364530165,20.5353515593003,20.463275703072,20.5173325952432,5699.27325870373,0.0,1.0
2019-11-22,26.125,26.178,26.076,26.178,5237,20.4671928691714,20.5087148298246,20.4288046413976,20.5087148298246,6684.67951978306,0.0,1.0
2019-11-25,26.085,26.13,26.056,26.13,32338,20.4358555403765,20.4711100352708,20.4131359770002,20.4711100352708,41277.2897289946,0.0,1.0
2019-11-26,26.19,26.229,26.08,26.08,13208,20.5181160284631,20.5486699240381,20.4319383742771,20.4319383742771,16859.1268087254,0.0,1.0
2019-11-27,26.15,26.163,26.11,26.138,1091,20.4867786996682,20.4969633315265,20.4554413708733,20.4773775010297,1392.58838191394,0.0,1.0
2019-11-29,26.009,26.119,26.009,26.119,2380,20.3763146156662,20.4624922698522,20.3763146156662,20.4624922698522,3037.91049400108,0.0,1.0
2019-12-02,25.94,26.06,25.89,26.06,11458,20.322257723495,20.4162697098797,20.2830860625013,20.4162697098797,14625.3690925481,0.0,1.0
2019-12-03,25.94,25.979,25.9,25.9,4257,20.322257723495,20.35281161907,20.2909203947001,20.2909203947001,5433.77519872379,0.0,1.0
2019-12-04,25.97,26.01,25.91,26.01,6685,20.3457607200911,20.377098048886,20.2987547268988,20.377098048886,8532.95447579719,0.0,1.0
2019-12-05,25.97,26.01,25.93,25.931,34658,20.3457607200911,20.377098048886,20.3144233912962,20.3152068245161,44238.6142441554,0.0,1.0
2019-12-06,25.954,25.975,25.91,25.973,671446,20.3332257885732,20.3496778861905,20.2987547268988,20.3481110197508,857055.819140778,0.0,1.0
2019-12-09,25.935,25.97,25.917,25.96,4360,20.3183405573956,20.3457607200911,20.3042387594379,20.3379263878924,5565.24779573308,0.0,1.0
2019-12-10,25.935,25.973,25.9,25.953,4089,20.3183405573956,20.3481110197508,20.2909203947001,20.3324423553533,5219.33445797078,0.0,1.0
2019-12-11,26.0,26.029,25.92,25.94,10048,20.3692637166873,20.3919832800636,20.3065890590975,20.322257723495,12825.5985897996,0.0,1.0
2019-12-12,25.985,26.009,25.944,25.98,4635,20.3575122183892,20.3763146156662,20.3253914563744,20.3535950522899,5916.26686541809,0.0,1.0
2019-12-13,25.78,25.83,25.742,25.75,3989,20.4042831816156,20.4438570434884,20.3742070465923,20.3805388644919,5039.94279459208,0.2647,1.0
2019-12-16,25.77,25.83,25.73,25.83,5269,20.3963684092411,20.4438570434884,20.3647093197428,20.4438570434884,6657.17186881565,0.0,1.0
2019-12-17,25.785,25.84,25.74,25.84,5234,20.4082405678029,20.451771815863,20.3726240921174,20.451771815863,6612.95076131736,0.0,1.0
2019-12-18,25.777,25.81,25.73,25.766,1630,20.4019087499033,20.4280274987393,20.3647093197428,20.3932025002912,2059.44014920659,0.0,1.0
2019-12-19,25.795,25.85,25.75,25.85,1321,20.4161553401775,20.4596865882375,20.3805388644919,20.4596865882375,1669.0309430073,0.0,1.0
2019-12-20,25.745,25.745,25.728,25.736,999,20.3765814783047,20.3765814783047,20.3631263652679,20.3694581831676,1262.19675402293,0.0,1.0
2019-12-23,25.79,25.82,25.7,25.7,7435,20.4121979539902,20.4359422711139,20.3409650026191,20.3409650026191,9393.82669285336,0.0,1.0
2019-12-24,25.835,25.839,25.81,25.839,769,20.4478144296757,20.4509803386255,20.4280274987393,20.4509803386255,971.600904748385,0.0,1.0
2019-12-26,25.94,25.969,25.9,25.91,4262,20.5309195396086,20.5538723794948,20.4992604501103,20.5071752224849,5384.86743307882,0.0,1.0
2019-12-27,25.95,26.0,25.92,25.936,4042,20.5388343119831,20.5784081738559,20.5150899948595,20.5277536306588,5106.90618594666,0.0,1.0
2019-12-30,25.92,25.972,25.895,25.972,4211,20.5150899948595,20.5562468112072,20.4953030639231,20.5562468112072,5320.43096215272,0.0,1.0
2019-12-31,25.895,25.941,25.895,25.92,2556,20.4953030639231,20.531711016846,20.4953030639231,20.5150899948595,3229.40430759021,0.0,1.0
2020-01-02,25.32,25.989,25.32,25.937,5435,20.0402036523859,20.5697019242439,20.0402036523859,20.5285451078962,6866.90626437902,0.0,1.0
2020-01-03,26.032,26.119,26.005,26.109,5588,20.6037354454545,20.6725939651132,20.5823655600432,20.6646791927386,7060.21567715733,0.0,1.0
2020-01-06,26.05,26.089,26.036,26.068,5297,20.6179820357287,20.6488496479895,20.6069013544044,20.632228626003,6692.54875481431,0.0,1.0
2020-01-07,26.035,26.07,26.01,26.03,29420,20.6061098771669,20.6338115804779,20.5863229462305,20.6021524909796,37170.9995028576,0.0,1.0
2020-01-08,25.927,26.048,25.83,26.048,9577,20.5206303355217,20.6163990812538,20.4438570434884,20.6163990812538,12100.1584717494,0.0,1.0
2020-01-09,25.885,25.918,25.82,25.851,13313,20.4873882915485,20.5135070403845,20.4359422711139,20.460478065475,16820.4458321395,0.0,1.0
2020-01-10,25.87,25.93,25.821,25.874,13883,20.4755161329867,20.523004767234,20.4367337483513,20.4786820419365,17540.6181542546,0.0,1.0
2020-01-13,25.84,25.85,25.75,25.79,6563,20.451771815863,20.4596865882375,20.3805388644919,20.4121979539902,8292.08938603855,0.0,1.0
2020-01-14,25.82,25.86,25.766,25.8,11356,20.4359422711139,20.4676013606121,20.3932025002912,20.4201127263647,14347.8541928773,0.0,1.0
2020-01-15,25.82,25.86,25.74,25.817,8495,20.4359422711139,20.4676013606121,20.3726240921174,20.4335678394015,10733.0945199448,0.0,1.0
2020-01-16,25.846,25.88,25.79,25.86,17436,20.4565206792877,20.4834309053612,20.4121979539902,20.4676013606121,22029.6922954394,0.0,1.0
2020-01-17,25.87,25.91,25.828,25.895,7817,20.4755161329867,20.5071752224849,20.4422740890135,20.4953030639231,9876.46849469196,0.0,1.0
2020-01-21,25.825,25.88,25.75,25.75,8512,20.4398996573011,20.4834309053612,20.3805388644919,20.3805388644919,10754.5733435868,0.0,1.0
2020-01-22,25.715,25.79,25.68,25.755,8794,20.352837161181,20.4121979539902,20.32513545787,20.3844962506792,11110.8691240017,0.0,1.0
2020-01-23,25.585,25.62,25.54,25.57,6565,20.2499451203117,20.2776468236227,20.2143286446262,20.2380729617499,8294.61630646704,0.0,1.0
2020-01-24,25.52,25.53,25.478,25.513,2058,20.1984990998771,20.2064138722516,20.1652570559039,20.1929587592149,2600.20112090009,0.0,1.0
2020-01-27,25.37,25.42,25.327,25.402,11981,20.0797775142587,20.1193513761315,20.0457439930481,20.1051047858573,15137.5168267755,0.0,1.0
2020-01-28,25.37,25.41,25.35,25.39,13315,20.0797775142587,20.1114366037569,20.0639479695095,20.0956070590078,16822.9727525679,0.0,1.0
2020-01-29,25.4,25.44,25.355,25.37,3584,20.1035218313823,20.1351809208806,20.0679053556968,20.0797775142587,4528.24140782603,0.0,1.0
2020-01-30,25.4206,25.4328,25.34,25.41,1858,20.1198262624739,20.1294822847709,20.056033197135,20.1114366037569,2347.50907805267,0.0,1.0
2020-01-31,25.355,25.39,25.3,25.34,5274,20.0679053556968,20.0956070590078,20.0243741076367,20.056033197135,6663.48916988685,0.0,1.0
2020-02-03,25.343,25.42,24.951,25.35,7305,20.0584076288474,20.1193513761315,19.7481485517646,20.0639479695095,9229.57686500252,0.0,1.0
2020-02-04,25.295,25.351,25.272,25.33,3752,20.0204167214495,20.064739446747,20.002212744988,20.0481184247604,4740.50272381786,0.0,1.0
2020-02-05,25.405,25.45,25.35,25.44,10603,20.1074792175696,20.1430956932551,20.0639479695095,20.1351809208806,13396.4686515568,0.0,1.0
2020-02-06,25.345,25.38,25.319,25.36,1422,20.0599905833223,20.0876922866332,20.0394121751484,20.0718627418841,1796.64042464526,0.0,1.0
2020-02-07,25.35,25.4,25.3,25.4,4326,20.0639479695095,20.1035218313823,20.0243741076367,20.1035218313823,5465.72888679002,0.0,1.0
2020-02-10,25.31,25.346,25.27,25.337,2050,20.0322888800113,20.0607820605597,20.0006297905131,20.0536587654226,2590.0934391862,0.0,1.0
2020-02-11,25.33,25.382,25.311,25.35,3876,20.0481184247604,20.0892752411081,20.0330803572488,20.0639479695095,4897.17179038328,0.0,1.0
2020-02-12,25.405,25.445,25.34,25.34,5002,20.1074792175696,20.1391383070679,20.056033197135,20.056033197135,6319.82799161434,0.0,1.0
2020-02-13,25.365,25.401,25.354,25.388,1726,20.0758201280714,20.1043133086198,20.0671138784594,20.0940241045329,2180.73232977336,0.0,1.0
2020-02-14,25.371,25.41,25.357,25.41,5514,20.0805689914961,20.1114366037569,20.0694883101717,20.1114366037569,6966.71962130377,0.0,1.0
2020-02-18,25.43,25.47,25.43,25.45,1795,20.127266148506,20.1589252380043,20.127266148506,20.1430956932551,2267.91108455573,0.0,1.0
2020-02-19,25.46,25.5,25.457,25.474,4582,20.1510104656297,20.1826695551279,20.1486360339173,20.1620911469541,5789.17470163472,0.0,1.0
2020-02-20,25.481,25.52,25.44,25.495,118436,20.1676314876163,20.1984990998771,20.1351809208806,20.1787121689407,149639.173933394,0.0,1.0
2020-02-21,25.49,25.52,25.42,25.52,12241,20.1747547827534,20.1984990998771,20.1193513761315,20.1984990998771,15466.0164824772,0.0,1.0
2020-02-24,25.595,25.658,25.55,25.643,3456,20.2578598926863,20.307722958646,20.2222434170007,20.2958508000841,4366.51850040366,0.0,1.0
2020-02-25,25.48,25.604,25.48,25.539,7082,20.1668400103788,20.2649831878234,20.1668400103788,20.2135371673887,8947.82523722766,0.0,1.0
2020-02-26,25.45,25.49,25.41,25.47,7970,20.1430956932551,20.1747547827534,20.1114366037569,20.1589252380043,10069.7779074703,0.0,1.0
2020-02-27,25.453,25.57,25.453,25.48,2390,20.1454701249675,20.2380729617499,20.1454701249675,20.1668400103788,3019.66991202684,0.0,1.0
2020-02-28,25.3,25.46,25.29,25.46,9792,20.0243741076367,20.1510104656297,20.0164593352622,20.1510104656297,12371.8024178104,0.0,1.0
2020-03-02,25.22,25.289,25.19,25.19,18291,19.9610559286403,20.0156678580247,19.9373116115166,19.9373116115166,23109.9507786121,0.0,1.0
2020-03-03,25.198,25.25,25.1,25.2,22950,19.9436434294162,19.9848002457639,19.8660786601455,19.9452263838911,28996.4119167431,0.0,1.0
2020-03-04,25.2,25.25,25.14,25.175,6204,19.9452263838911,19.9848002457639,19.8977377496438,19.9254394529547,7838.50716912743,0.0,1.0
2020-03-05,25.335,25.335,25.28,25.29,1622,20.0520758109477,20.0520758109477,20.0085445628876,20.0164593352622,2049.33246749269,0.0,1.0
2020-03-06,25.435,25.48,25.362,25.46,3496,20.1312235346933,20.1668400103788,20.073445696359,20.1510104656297,4417.05690897315,0.0,1.0
2020-03-09,25.556,25.62,25.44,25.45,17515,20.2269922804255,20.2776468236227,20.1351809208806,20.1430956932551,22129.505652364,0.0,1.0
2020-03-10,25.333,25.4,25.281,25.34,2563,20.0504928564728,20.1035218313823,20.0093360401251,20.056033197135,3238.24852908987,0.0,1.0
2020-03-11,25.35,25.37,25.27,25.37,13218,20.0639479695095,20.0797775142587,20.0006297905131,20.0797775142587,16700.417111787,0.0,1.0
2020-03-12,25.28,25.37,25.23,25.37,16084,20.0085445628876,20.0797775142587,19.9689707010148,20.0797775142587,20321.4940857907,0.0,1.0
2020-03-13,25.086,25.213,25.02,25.07,4403,19.8549979788212,19.9555155879781,19.8027604811491,19.8423343430219,5563.01532328626,0.0,1.0
2020-03-16,25.057,25.44,19.04,22.32,8346,19.8320451389349,20.1351809208806,15.0697266011622,17.6657719400179,10544.8389480235,0.0,1.0
2020-03-17,25.162,25.476,24.54,24.54,2844,19.9151502488678,20.163674101429,19.4228514071702,19.4228514071702,3593.28084929052,0.0,1.0
2020-03-18,25.19,25.406,24.892,25.264,9269,19.9373116115166,20.1082706948071,19.7014513947547,19.9958809270883,11711.0127257643,0.0,1.0
2020-03-19,24.81,25.084,24.74,24.83,8284,19.6365502612833,19.8534150243462,19.5811468546614,19.6523798060324,10466.5044147407,0.0,1.0
2020-03-20,24.876,25.221,24.7,24.75,1586,19.6887877589554,19.9618474058777,19.5494877651631,19.5890616270359,2003.84789978015,0.0,1.0
2020-03-23,24.855,25.009,24.68,24.72,3627,19.6721667369688,19.794054231537,19.533658220414,19.5653173099123,4582.57019703823,0.0,1.0
2020-03-24,24.768,25.158,24.65,25.044,6941,19.6033082173102,19.911984339918,19.5099139032903,19.821755934848,8769.67734702019,0.0,1.0
2020-03-25,24.82,24.96,24.58,24.89,5884,19.6444650336579,19.7552718469017,19.4545104966684,19.6998684402798,7434.19990057151,0.0,1.0
2020-03-26,24.842,25.31,24.805,24.858,5218,19.6618775328819,20.0322888800113,19.632592875096,19.6745411686812,6592.73539788956,0.0,1.0
2020-03-27,24.88,25.36,24.704,25.01,2654,19.6919536679052,20.0718627418841,19.552653674113,19.7948457087745,3353.22340858546,0.0,1.0
2020-03-30,25.32,26.0,24.92,25.08,231290,20.0402036523859,20.5784081738559,19.7236127574035,19.8502491153964,292225.712950915,0.0,1.0
2020-03-31,25.32,25.38,25.0,25.25,35434,20.0402036523859,20.0876922866332,19.7869309363999,19.9848002457639,44769.4492312799,0.0,1.0
2020-04-01,25.215,25.43,25.0,25.0,28085,19.957098542453,20.127266148506,19.7869309363999,19.7869309363999,35484.2801168509,0.0,1.0
2020-04-02,25.295,25.49,25.0,25.4,33226,20.0204167214495,20.1747547827534,19.7869309363999,20.1035218313823,41979.7290782442,0.0,1.0
2020-04-03,25.204,25.48,25.0,25.48,39209,19.948392292841,20.1668400103788,19.7869309363999,20.1668400103788,49539.0115400252,0.0,1.0
2020-04-06,25.258,25.7,24.723,25.5,48480,19.9911320636636,20.3409650026191,19.5676917416246,20.1826695551279,61252.5511862181,0.0,1.0
2020-04-07,25.225,26.58,24.809,25.37,95096,19.9650133148275,21.0374649715804,19.6357587840458,20.0797775142587,120150.012533098,0.0,1.0
2020-04-08,25.145,25.54,24.867,25.42,74325,19.9016951358311,20.2143286446262,19.6816644638183,20.1193513761315,93906.6804231776,0.0,1.0
2020-04-09,25.125,25.39,24.95,25.35,29786,19.8858655910819,20.0956070590078,19.7473570745271,20.0639479695095,37633.4259412685,0.0,1.0
2020-04-13,25.345,25.44,24.9,25.33,25218,20.0599905833223,20.1351809208806,19.7077832126543,20.0481184247604,31861.9396826329,0.0,1.0
2020-04-14,25.251,25.55,25.25,25.55,77077,19.9855917230014,20.2222434170007,19.9848002457639,20.2222434170007,97383.7229327585,0.0,1.0
2020-04-15,25.47,25.59,24.95,25.56,24371,20.1589252380043,20.253902506499,19.7473570745271,20.2301581893753,30791.7888811741,0.0,1.0
2020-04-16,25.226,25.6,24.95,25.42,24983,19.965804792065,20.2618172788735,19.7473570745271,20.1193513761315,31565.0265322873,0.0,1.0
2020-04-17,25.113,25.44,24.79,24.85,15507,19.8763678642325,20.1351809208806,19.6207207165342,19.6682093507815,19592.4775421758,0.0,1.0
2020-04-20,24.977,25.5,24.81,25.11,30965,19.7687269599385,20.1826695551279,19.6365502612833,19.8739934325201,39123.0455338539,0.0,1.0
2020-04-21,25.275,25.59,24.87,25.55,12024,20.0045871767003,20.253902506499,19.6840388955307,20.2222434170007,15191.8456159878,0.0,1.0
2020-04-22,25.5,25.56,24.91,25.45,17325,20.1826695551279,20.2301581893753,19.7156979850289,20.1430956932551,21889.4482116591,0.0,1.0
2020-04-23,25.314,25.62,25.082,25.58,13530,20.0354547889611,20.2776468236227,19.8518320698713,20.2459877341244,17094.616698629,0.0,1.0
2020-04-24,25.35,25.66,25.02,25.6,13699,20.0639479695095,20.3093059131209,19.8027604811491,20.2618172788735,17308.1414748351,0.0,1.0
2020-04-27,25.435,25.82,25.266,25.82,12235,20.1312235346933,20.4359422711139,19.9974638815632,20.4359422711139,15458.4357211918,0.0,1.0
2020-04-28,25.405,25.67,25.06,25.67,6138,20.1074792175696,20.3172206854955,19.8344195706473,20.3172206854955,7755.11879498777,0.0,1.0
2020-04-29,25.3,25.73,25.11,25.68,14270,20.0243741076367,20.3647093197428,19.8739934325201,20.32513545787,18029.5772571645,0.0,1.0
2020-04-30,25.215,25.75,25.03,25.435,13694,19.957098542453,20.3805388644919,19.8106752535236,20.1312235346933,17301.8241737638,0.0,1.0
2020-05-01,25.165,25.64,25.106,25.55,8187,19.9175246805802,20.2934763683718,19.8708275235703,20.2222434170007,10343.9487739597,0.0,1.0
2020-05-04,25.265,25.64,24.99,24.99,8543,19.9966724043258,20.2934763683718,19.7790161640254,19.7790161640254,10793.7406102282,0.0,1.0
2020-05-05,25.18,25.53,24.94,25.53,3847,19.929396839142,20.2064138722516,19.7394423021526,20.2064138722516,4860.53144417041,0.0,1.0
2020-05-06,25.466,25.567,25.07,25.07,3560,20.1557593290544,20.2356985300375,19.8423343430219,19.8423343430219,4497.91836268434,0.0,1.0
2020-05-07,25.305,25.9,25.18,25.9,11686,20.028331493824,20.4992604501103,19.929396839142,20.4992604501103,14764.7960635756,0.0,1.0
2020-05-08,25.444,25.83,25.19,25.83,8183,20.1383468298304,20.4438570434884,19.9373116115166,20.4438570434884,10338.8949331028,0.0,1.0
2020-05-11,25.352,25.799,25.228,25.41,12519,20.0655309239845,20.4193212491273,19.9673877465399,20.1114366037569,15817.2584220351,0.0,1.0
2020-05-12,25.51,25.9,25.19,25.71,4081,20.1905843275025,20.4992604501103,19.9373116115166,20.3488797749937,5156.1811343019,0.0,1.0
2020-05-13,25.545,25.87,25.22,25.22,11038,20.2182860308135,20.4755161329867,19.9610559286403,19.9610559286403,13946.0738447499,0.0,1.0
2020-05-14,25.48,25.94,25.25,25.555,4583,20.1668400103788,20.5309195396086,19.9848002457639,20.226200803188,5790.43816184897,0.0,1.0
2020-05-15,25.755,26.04,25.43,25.857,5655,20.3844962506792,20.6100672633542,20.127266148506,20.4652269288997,7144.86751151122,0.0,1.0
2020-05-18,25.712,25.782,25.471,25.755,13843,20.3504627294686,20.4058661360905,20.1597167152417,20.3844962506792,17490.0797456852,0.0,1.0
2020-05-19,25.53,25.878,25.484,25.75,20290,20.2064138722516,20.4818479508863,20.1700059193286,20.3805388644919,25635.6077468723,0.0,1.0
2020-05-20,25.85,25.85,25.57,25.57,2124,20.4596865882375,20.4596865882375,20.2380729617499,20.2380729617499,2683.58949503976,0.0,1.0
2020-05-21,25.795,26.04,25.633,25.798,4738,20.4161553401775,20.6100672633542,20.2879360277096,20.4185297718898,5986.27449505571,0.0,1.0
2020-05-22,25.673,25.892,25.554,25.638,3597,20.3195951172078,20.4929286322107,20.2254093259506,20.2918934138969,4544.66639061111,0.0,1.0
2020-05-26,25.671,25.866,25.654,25.79,3881,20.3180121627329,20.4723502240368,20.3045570496962,20.4121979539902,4903.48909145447,0.0,1.0
2020-05-27,25.625,25.796,25.545,25.572,3836,20.2816042098099,20.4169468174149,20.2182860308135,20.2396559162248,4846.6333818138,0.0,1.0
2020-05-28,25.651,25.9,25.493,25.493,4752,20.3021826179838,20.4992604501103,20.1771292144658,20.1771292144658,6003.96293805504,0.0,1.0
2020-05-29,25.8,25.94,25.537,25.89,5246,20.4201127263647,20.5309195396086,20.2119542129138,20.4913456777358,6628.11228388822,0.0,1.0
2020-06-01,25.69,26.05,25.65,25.65,5048,20.3330502302446,20.6179820357287,20.3013911407463,20.3013911407463,6377.94716146924,0.0,1.0
2020-06-02,25.965,26.08,25.85,25.85,5185,20.550706470545,20.6417263528524,20.4596865882375,20.4596865882375,6551.04121081973,0.0,1.0
2020-06-03,25.908,26.03,25.77,25.99,23824,20.50559226801,20.6021524909796,20.3963684092411,20.5704934014814,30100.6761439864,0.0,1.0
2020-06-04,26.07,26.07,25.84,25.915,9093,20.6338115804779,20.6338115804779,20.451771815863,20.5111326086722,11488.6437280586,0.0,1.0
2020-06-05,26.18,26.195,25.42,26.012,22858,20.720874076598,20.7327462351599,20.1193513761315,20.5879059007054,28880.1735770333,0.0,1.0
2020-06-08,26.105,26.24,26.024,26.24,3208,20.6615132837888,20.7683627108454,20.5974036275549,20.7683627108454,4053.18036727285,0.0,1.0
2020-06-09,26.23,26.305,26.07,26.07,4391,20.7604479384708,20.81980873128,20.6338115804779,20.6338115804779,5547.85380071543,0.0,1.0
2020-06-10,26.285,26.395,26.186,26.33,3617,20.8039791865309,20.8910416826511,20.7256229400228,20.8395956622164,4569.93559489585,0.0,1.0
2020-06-11,25.879,26.15,25.84,26.15,10044,20.4826394281238,20.6971297594743,20.451771815863,20.6971297594743,12690.1943917981,0.0,1.0
2020-06-12,25.934,26.055,25.76,25.927,5215,20.5261706761838,20.621939421916,20.3884536368665,20.5206303355217,6588.94501724687,0.0,1.0
2020-06-15,25.928,26.039,25.855,25.896,2679,20.5214218127591,20.6092757861167,20.4636439744248,20.4960945411605,3384.80991394139,0.0,1.0
2020-06-16,26.02,26.12,25.8,26.11,5595,20.5942377186051,20.6733854423507,20.4201127263647,20.6654706699761,7069.05989865696,0.0,1.0
2020-06-17,25.945,26.085,25.868,25.868,2867,20.5348769257959,20.6456837390397,20.4739331785117,20.4739331785117,3622.34043421797,0.0,1.0
2020-06-18,25.905,26.08,25.8,26.03,7395,20.5032178362976,20.6417263528524,20.4201127263647,20.6021524909796,9343.2882842839,0.0,1.0
2020-06-19,26.077,26.28,26.0,26.0,6235,20.6393519211401,20.8000218003436,20.5784081738559,20.5784081738559,7877.67443576875,0.0,1.0
2020-06-22,26.2,26.32,26.041,26.155,4256,20.7367036213471,20.8316808898419,20.6108587405916,20.7010871456616,5377.28667179341,0.0,1.0
2020-06-23,26.22,26.4,26.111,26.4,6299,20.7525331660963,20.8949990688383,20.6662621472136,20.8949990688383,7958.53588947993,0.0,1.0
2020-06-24,26.095,26.26,25.92,26.26,6815,20.6535985114143,20.7841922555945,20.5150899948595,20.7841922555945,8610.48136002631,0.0,1.0
2020-06-25,26.24,26.3,26.05,26.26,85700,20.77564430143,20.8231495856558,20.6252109013815,20.7914793961719,108240.590153212,0.0092,1.0
2020-06-26,28.31,28.31,26.055,26.055,5702,22.4145766072211,22.4145766072211,20.629169675067,20.629169675067,7201.72514648328,0.0,1.0
2020-06-29,26.11,26.2,25.9988,26.18,10274,20.6727161856073,20.7439741119461,20.5846730588421,20.7281390172041,12976.2406445053,0.0,1.0
2020-06-30,26.155,26.27,25.97,25.97,12785,20.7083451487767,20.7993969435429,20.5618705224137,20.5618705224137,16147.6773058205,0.0,1.0
2020-07-01,26.245,26.3,26.148,26.17,11034,20.7796030751155,20.8231495856558,20.702802865617,20.7202214698332,13936.1338593995,0.0,1.0
2020-07-02,26.295,26.43,26.17,26.35,11170,20.8191908119703,20.9260777014784,20.7202214698332,20.8627373225107,14107.9042241701,0.0,1.0
2020-07-06,26.345,26.51,26.216,26.51,19234,20.8587785488252,20.9894180804462,20.7566421877396,20.9894180804462,24292.8764411538,0.0,1.0
2020-07-07,26.33,26.52,26.21,26.465,29395,20.8469022277687,20.9973356278172,20.7518916593171,20.9537891172768,37126.396120813,0.0,1.0
2020-07-08,26.4,26.57,26.24,26.54,7807,20.9023250593655,21.036923364672,20.77564430143,21.0131707225591,9860.37674826288,0.0,1.0
2020-07-09,26.28,26.57,26.12,26.57,6570,20.8073144909139,21.036923364672,20.6806337329783,21.036923364672,8298.02423928358,0.0,1.0
2020-07-10,26.39,26.53,26.231,26.478,4656,20.8944075119946,21.0052531751882,20.7685185087961,20.9640819288591,5880.60895861557,0.0,1.0
2020-07-13,26.34,26.54,26.18,26.535,9433,20.8548197751397,21.0131707225591,20.7281390172041,21.0092119488736,11914.0430211814,0.0,1.0
2020-07-14,26.357,26.48,26.17,26.357,2260,20.8682796056703,20.9656654383333,20.7202214698332,20.8682796056703,2854.41929692252,0.0,1.0
2020-07-15,26.555,26.61,26.269,26.54,12412,21.0250470436156,21.0685935541559,20.7986051888058,21.0131707225591,15676.5718200895,0.0,1.0
2020-07-16,26.375,26.57,26.277,26.56,13932,20.8825311909381,21.036923364672,20.8049392267026,21.0290058173011,17596.3582498781,0.0,1.0
2020-07-17,26.38,26.55,26.237,26.54,10509,20.8864899646236,21.0210882699301,20.7732690372187,21.0131707225591,13273.0497306897,0.0,1.0
2020-07-20,26.615,26.671,26.55,26.566,5781,21.0725523278414,21.1168905931189,21.0210882699301,21.0337563457237,7301.50352013676,0.0,1.0
2020-07-21,26.79,26.85,26.56,26.56,6197,21.2111094068334,21.2586146910593,21.0290058173011,21.0290058173011,7826.91875355259,0.0,1.0
2020-07-22,26.7597,26.87,26.56,26.675,6491,21.1871192382994,21.2744497858012,21.0290058173011,21.1200576120672,8198.2458656301,0.0,1.0
2020-07-23,26.75,26.83,26.5,26.58,12297,21.1794392173495,21.2427795963173,20.9815005330752,21.044840912043,15531.3248204674,0.0,1.0
2020-07-24,26.605,26.77,26.5437,26.77,4529,21.0646347804704,21.1952743120915,21.0161002150864,21.1952743120915,5720.20575033721,0.0,1.0
2020-07-27,26.825,26.93,26.6528,26.7225,5688,21.2388208226318,21.321955070027,21.1024806569037,21.1576659620794,7184.04290305101,0.0,1.0
2020-07-28,26.77,26.91,26.7,26.8,10053,21.1952743120915,21.3061199752851,21.1398514804947,21.2190269542044,12697.1138017531,0.0,1.0
2020-07-29,26.8045,26.9299,26.6301,26.6301,6504,21.2225898505213,21.3218758945533,21.0845078243716,21.0845078243716,8214.66509167437,0.0,1.0
2020-07-30,26.73,26.82,26.56,26.75,5283,21.1636041226076,21.2348620489463,21.0290058173011,21.1794392173495,6672.52086090338,0.0,1.0
2020-07-31,26.8511,26.94,26.68,26.775,4881,21.2594856212701,21.329872617398,21.1240163857527,21.199233085777,6164.78787091981,0.0,1.0
2020-08-03,26.9351,27.1,26.8286,27.0575,7836,21.3259930191862,21.4565533753336,21.2416711396854,21.4229037990069,9897.00425251542,0.0,1.0
2020-08-04,27.0715,27.15,26.81,27.04,9480,21.4339883653263,21.4961411121884,21.2269445015754,21.4090480911077,11973.4048384183,0.0,1.0
2020-08-05,27.1601,27.33,27.0935,27.23,6340,21.5041378350331,21.6386569648659,21.4514069695424,21.5594814911562,8007.53024003926,0.0,1.0
2020-08-06,27.3901,27.52,27.2504,27.33,7719,21.6862414245654,21.7890903649144,21.575633287793,21.6386569648659,9749.23121811723,0.0,1.0
2020-08-07,27.1651,27.3577,27.1459,27.19,4133,21.5080966087186,21.6605885710835,21.4928949177663,21.5278113016723,5220.05086468174,0.0,1.0
2020-08-10,27.2133,27.46,27.1361,27.39,16491,21.5462591870467,21.7415850806885,21.4851357213428,21.6861622490917,20828.4197458182,0.0,1.0
2020-08-11,26.9552,27.26,26.83,27.24,23974,21.3419072894019,21.5832341332691,21.2427795963173,21.5673990385272,30279.578860363,0.0,1.0
2020-08-12,27.087,27.28,26.95,27.03,9941,21.4462605637513,21.599069228011,21.337790164769,21.4011305437367,12555.655854295,0.0,1.0
2020-08-13,27.115,27.26,26.86,27.19,9707,21.46842969639,21.5832341332691,21.2665322384302,21.5278113016723,12260.1097854986,0.0,1.0
2020-08-14,27.045,27.1899,26.8901,26.8981,7160,21.4130068647932,21.5277321261986,21.2903640560169,21.2966980939136,9043.2044982147,0.0,1.0
2020-08-17,26.97,27.1764,26.97,26.9949,8566,21.3536252595109,21.5170434372478,21.3536252595109,21.3733399524646,10819.0069457691,0.0,1.0
2020-08-18,27.1049,27.1246,26.94,27.0205,3550,21.4604329735453,21.4760305418661,21.329872617398,21.3936088737343,4483.71172746679,0.0,1.0
2020-08-19,26.9953,27.2,26.9503,27.2,3458,21.3736566543595,21.5357288490433,21.3380276911901,21.5357288490433,4367.51412776905,0.0,1.0
2020-08-20,27.04,27.04,26.8747,27.03,6879,21.4090480911077,21.4090480911077,21.2781710330656,21.4011305437367,8688.29661218141,0.0,1.0
2020-08-21,26.93,26.95,26.7001,26.94,6362,21.321955070027,21.337790164769,21.1399306559684,21.329872617398,8035.31662257569,0.0,1.0
2020-08-24,26.8875,27.0299,26.8147,27.02,3590,21.2883054937004,21.401051368263,21.2306657488397,21.3932129963658,4534.23242298753,0.0,1.0
2020-08-25,27.05,27.12,26.8149,27.0239,7357,21.4169656384787,21.4723884700755,21.2308240997871,21.3963008398405,9292.0189236544,0.0,1.0
2020-08-26,26.955,27.08,26.8468,26.9885,8052,21.3417489384545,21.4407182805916,21.2560810759005,21.3682727221472,10169.8160083275,0.0,1.0
2020-08-27,26.93,27.06,26.823,26.97,4224,21.321955070027,21.4248831858497,21.2372373131576,21.3536252595109,5334.98544699147,0.0,1.0
2020-08-28,27.08,27.13,26.8913,26.8913,112904,21.4407182805916,21.4803060174465,21.2913141617014,21.2913141617014,142599.715176876,0.0,1.0
2020-08-31,26.985,27.17,26.9056,27.14,61071,21.3655015805674,21.5119762069304,21.3026362544419,21.4882235648174,77133.7349036968,0.0,1.0
2020-09-01,27.01,27.1,26.9301,27.09,15656,21.3852954489948,21.4565533753336,21.3220342455007,21.4486358279626,19773.8002268225,0.0,1.0
2020-09-02,26.895,27.03,26.79,27.0,8789,21.2942436542286,21.4011305437367,21.2111094068334,21.3773779016238,11100.6598232974,0.0,1.0
2020-09-03,26.7148,26.89,26.5801,26.89,12301,21.1515694506037,21.2902848805431,21.0449200875167,21.2902848805431,15536.3768900194,0.0,1.0
2020-09-04,26.5967,26.8,26.5227,26.8,18669,21.0580632161525,21.2190269542044,20.9994733656073,21.2190269542044,23579.2716169232,0.0,1.0
2020-09-08,26.535,26.7,26.2,26.2,5973,21.0092119488736,21.1398514804947,20.7439741119461,20.7439741119461,7544.00285863638,0.0,1.0
2020-09-09,26.4559,26.7,26.33,26.7,2933,20.9465841491693,21.1398514804947,20.8469022277687,21.1398514804947,3704.42999905917,0.0,1.0
2020-09-10,26.4806,26.72,26.35,26.72,6591,20.9661404911756,21.1556865752366,20.8627373225107,21.1556865752366,8324.54760443197,0.0,1.0
2020-09-11,26.6401,26.76,26.3905,26.5,5619,21.0924253717426,21.1873567647205,20.8948033893631,20.9815005330752,7096.89470327769,0.0,1.0
2020-09-14,26.6851,26.84,26.53,26.53,5871,21.1280543349119,21.2506971436883,21.0052531751882,21.0052531751882,7415.17508505845,0.0,1.0
2020-09-15,26.7709,27.01,26.6156,27.01,8679,21.1959868913549,21.3852954489948,21.0730273806837,21.3852954489948,10961.7279106153,0.0,1.0
2020-09-16,26.8852,27.0,26.6601,26.6601,5021,21.2864844578051,21.3773779016238,21.1082604664845,21.1082604664845,6341.61030524245,0.0,1.0
2020-09-17,27.008,27.21,26.892,26.92,18552,21.3837119395206,21.5436463964142,21.2918683900173,21.3140375226561,23431.498582525,0.0,1.0
2020-09-18,27.125,27.29,26.8805,27.18,14312,21.476347243761,21.606986775382,21.2827632105407,21.5198937543013,18076.3048573252,0.0,1.0
2020-09-21,26.7889,26.92,26.6201,26.92,9811,21.2102384766226,21.3140375226561,21.0765902770006,21.3140375226561,12391.4635938526,0.0,1.0
2020-09-22,26.754,26.87,26.69,26.69,4949,21.1826062362979,21.2744497858012,21.1319339331237,21.1319339331237,6250.67305330511,0.0,1.0
2020-09-23,26.48,26.7,26.1809,26.7,21787,20.9656654383333,21.1398514804947,20.7288515964675,21.1398514804947,27517.3598327659,0.0,1.0
2020-09-24,26.425,26.5,26.16,26.44,14466,20.922118927793,20.9815005330752,20.7123039224622,20.9339952488494,18270.8095350801,0.0,1.0
2020-09-25,26.425,26.5799,26.3193,26.375,6070,20.922118927793,21.0447617365693,20.8384304520818,20.8825311909381,7666.51554527417,0.0,1.0
2020-09-28,26.41,26.55,26.2113,26.435,9037,20.9102426067365,21.0210882699301,20.7529209404753,20.9300364751639,11413.888135526,0.0,1.0
2020-09-29,26.4527,26.67,26.1901,26.5689,27812,20.9440505340105,21.1160988383818,20.7361357400488,21.0360524344612,35127.0395955793,0.0,1.0
2020-09-30,26.6729,26.9399,26.21,26.21,62836,21.1183949271193,21.3297934419243,20.7518916593171,20.7518916593171,79362.9605935502,0.0,1.0
2020-10-01,26.945,26.945,26.0901,26.38,18281,21.3338313910835,21.3338313910835,20.6569602663391,20.8864899646236,23089.2208703719,0.0,1.0
2020-10-02,27.11,27.71,26.21,26.58,8082,21.4644709227045,21.9395237649628,20.7518916593171,21.044840912043,10207.706529968,0.0,1.0
2020-10-05,26.78,27.51,26.11,27.51,41302,21.2031918594625,21.7811728175434,20.6727161856073,21.7811728175434,52165.1441599529,0.0,1.0
2020-10-06,26.74,27.1099,26.2101,26.45,30074,21.1715216699786,21.4643917472308,20.7519708347908,20.9419127962204,37983.9849272777,0.0,1.0
2020-10-07,26.785,27.17,26.2401,26.7,34478,21.2071506331479,21.5119762069304,20.7757234769037,21.1398514804947,43546.3135041127,0.0,1.0
2020-10-08,26.26,27.2,26.2401,26.59,18754,20.7914793961719,21.5357288490433,20.7757234769037,21.052758459414,23686.6280949048,0.0,1.0
2020-10-09,26.6529,27.08,26.3301,26.3301,24963,21.1025598323774,21.4407182805916,20.8469814032424,20.8469814032424,31528.7030571136,0.0,1.0
2020-10-12,26.3983,26.83,26.09,26.6783,21310,20.9009790763125,21.2427795963173,20.6568810908654,21.1226704026997,26914.9005386808,0.0,1.0
2020-10-13,26.09,26.6424,26.09,26.6424,9897,20.6568810908654,21.0942464076379,20.6568810908654,21.0942464076379,12500.0830892222,0.0,1.0
2020-10-14,26.5223,26.88,26.22,26.22,6979,20.9991566637125,21.2823673331722,20.759809206688,20.759809206688,8814.59835098329,0.0,1.0
2020-10-15,26.7158,26.819,26.11,26.5,25195,21.1523612053408,21.2340702942092,20.6727161856073,20.9815005330752,31821.723091134,0.0,1.0
2020-10-16,26.5396,26.89,26.2001,26.6,20150,21.0128540206643,21.2902848805431,20.7440532874198,21.060676006785,25449.800368579,0.0,1.0
2020-10-19,26.6195,26.8099,26.5327,26.7561,8950,21.0761152241584,21.2268653261017,21.0073909129783,21.1842689212458,11304.0056227683,0.0,1.0
2020-10-20,26.7074,26.98,26.3953,26.92,11464,21.1457104655492,21.3615428068819,20.8986038121012,21.3140375226561,14479.2313362477,0.0,1.0
2020-10-21,26.705,26.9799,26.31,26.6745,15363,21.1438102541802,21.3614636314082,20.8310671330268,21.1196617346987,19403.736132133,0.0,1.0
2020-10-22,26.745,27.0949,26.65,26.65,13997,21.1754804436641,21.4525154261744,21.1002637436398,21.1002637436398,17678.4543800993,0.0,1.0
2020-10-23,26.74,26.89,26.5988,26.66,13765,21.1715216699786,21.2902848805431,21.0597259011004,21.1081812910108,17385.4343460789,0.0,1.0
2020-10-26,26.7203,26.95,26.57,26.7373,16165,21.1559241016578,21.337790164769,21.036923364672,21.1693839321884,20416.676077324,0.0,1.0
2020-10-27,26.6575,26.79,26.58,26.71,19295,21.106201904168,21.2111094068334,21.044840912043,21.1477690278656,24369.920501823,0.0,1.0
2020-10-28,26.3534,26.6999,26.0762,26.57,10842,20.8654292886168,21.139772305021,20.6459548754935,21.036923364672,13693.6345209,0.0,1.0
2020-10-29,26.35,26.6,25.9928,26.3661,7972,20.8627373225107,21.060676006785,20.5799225304196,20.8754845737779,10068.774617286,0.0,1.0
2020-10-30,26.32,26.57,25.88,26.4762,8690,20.8389846803978,21.036923364672,20.490612596075,20.9626567703323,10975.6211018834,0.0,1.0
2020-11-02,26.61,26.63,25.9101,26.5899,17629,21.0685935541559,21.0844286488979,20.5144444136616,21.0526792839403,22265.7335333837,0.0,1.0
2020-11-03,26.5677,27.34,26.3597,26.57,18968,21.0351023287767,21.6465745122369,20.8704173434605,21.036923364672,23956.9138159408,0.0,1.0
2020-11-04,26.6364,26.78,26.4237,26.57,12642,21.0894958792153,21.2031918594625,20.9210896466347,21.036923364672,15967.0658193338,0.0,1.0
2020-11-05,26.605,26.94,26.5637,26.88,11389,21.0646347804704,21.329872617398,21.0319353098283,21.2823673331722,14384.5050321463,0.0,1.0
2020-11-06,26.74,26.9264,26.5024,26.5036,5022,21.1715216699786,21.3191047529735,20.9834007444443,20.9843508501288,6342.87332263046,0.0,1.0
2020-11-09,26.7641,27.03,26.5752,27.0,18517,21.1906029591426,21.4011305437367,21.041040489305,21.3773779016238,23387.2929739443,0.0,1.0
2020-11-10,26.835,27.13,26.5364,26.7785,17328,21.2467383700028,21.4803060174465,21.0103204055056,21.2020042273568,21885.56529959,0.0,1.0
2020-11-11,26.7,27.14,26.5192,27.09,7447,21.1398514804947,21.4882235648174,20.9967022240275,21.4486358279626,9405.69048857608,0.0,1.0
2020-11-12,26.8348,27.0923,26.51,26.63,3297,21.2465800190554,21.4504568638579,20.9894180804462,21.0844286488979,4164.16832829802,0.0,1.0
2020-11-13,26.63,26.95,26.28,26.85,18224,21.0844286488979,21.337790164769,20.8073144909139,21.2586146910593,23017.2288792548,0.0,1.0
2020-11-16,26.7,27.1199,26.51,26.65,56906,21.1398514804947,21.4723092946018,20.9894180804462,21.1002637436398,71873.2674825984,0.0,1.0
2020-11-17,26.7,27.0839,26.55,27.0839,12121,21.1398514804947,21.4438061240663,21.0210882699301,21.4438061240663,15309.033760176,0.0,1.0
2020-11-18,26.7971,27.22,26.6342,26.69,10924,21.2167308654668,21.5515639437852,21.0877540187937,21.1319339331237,13797.2019467175,0.0,1.0
2020-11-19,26.7722,27.11,26.6886,27.11,4810,21.1970161725131,21.4644709227045,21.1308254764918,21.4644709227045,6075.11363637048,0.0,1.0
2020-11-20,26.9101,27.26,26.7425,27.26,18032,21.3061991507588,21.5832341332691,21.1735010568213,21.5832341332691,22774.7295407552,0.0,1.0
2020-11-23,26.9671,27.32,26.7409,27.25,11120,21.3513291707733,21.6307394174949,21.172234249242,21.5753165858981,14044.7533547692,0.0,1.0
2020-11-24,27.0446,27.28,26.656,27.12,17000,21.4126901628984,21.599069228011,21.1050142720624,21.4723884700755,21471.2955963198,0.0,1.0
2020-11-25,27.01,27.3,26.8657,27.3,10289,21.3852954489948,21.614904322753,21.2710452404317,21.614904322753,12995.1859053256,0.0,1.0
2020-11-27,27.1131,27.3,26.9539,27.27,3278,21.4669253623895,21.614904322753,21.3408780082437,21.5911516806401,4140.17099792567,0.0,1.0
2020-11-30,27.12,27.18,27.02,27.18,9122,21.4723884700755,21.5198937543013,21.3932129963658,21.5198937543013,11521.2446135076,0.0,1.0
2020-12-01,27.13,27.26,27.0401,27.26,22163,21.4803060174465,21.5832341332691,21.4091272665814,21.5832341332691,27992.2543706609,0.0,1.0
2020-12-02,27.23,27.23,27.04,27.08,13251,21.5594814911562,21.5594814911562,21.4090480911077,21.4407182805916,16736.2434086373,0.0,1.0
2020-12-03,27.1368,27.531,26.9001,27.38,20911,21.4856899496587,21.7977996670224,21.2982816033878,21.6782447017208,26410.9566008614,0.0,1.0
2020-12-04,27.305,27.43,26.9001,27.34,10768,21.6188630964385,21.7178324385756,21.2982816033878,21.6465745122369,13600.1712341865,0.0,1.0
2020-12-07,27.3483,27.44,26.9501,27.39,11715,21.6531460765548,21.7257499859466,21.3378693402427,21.6861622490917,14796.2487006404,0.0,1.0
2020-12-08,27.215,27.37,27.01,27.13,29541,21.5476051700997,21.6703271543498,21.3852954489948,21.4803060174465,37310.7966594638,0.0,1.0
2020-12-09,27.2534,27.48,27.08,27.0881,12102,21.5780085520043,21.7574201754305,21.4407182805916,21.4471314939621,15285.0364298036,0.0,1.0
2020-12-10,27.21,27.56,27.155,27.51,5081,21.5436463964142,21.8207605543983,21.5000998858739,21.7811728175434,6417.3913485236,0.0,1.0
2020-12-11,27.14,27.36,27.0,27.21,29849,21.4882235648174,21.6624096069788,21.3773779016238,21.5436463964142,37699.8060149736,0.0,1.0
2020-12-14,27.209,27.32,27.03,27.25,16710,21.5428546416771,21.6307394174949,21.4011305437367,21.5753165858981,21105.0205537944,0.0,1.0
2020-12-15,27.26,27.4199,27.0,27.24,18717,21.5832341332691,21.7098357157309,21.3773779016238,21.5673990385272,23639.8964515481,0.0,1.0
2020-12-16,27.205,27.43,27.0001,27.25,16457,21.5396876227288,21.7178324385756,21.3774570770975,21.5753165858981,20785.4771546255,0.0,1.0
2020-12-17,27.345,27.55,27.12,27.46,10814,21.6505332859224,21.8128430070273,21.4723884700755,21.7415850806885,13658.2700340354,0.0,1.0
2020-12-18,27.46,27.57,27.3,27.55,13583,21.7415850806885,21.8286781017692,21.614904322753,21.8128430070273,17155.5651814596,0.0,1.0
2020-12-21,27.4,27.56,27.2417,27.42,13878,21.6940797964627,21.8207605543983,21.5687450215802,21.7099148912046,17528.1553109251,0.0,1.0
2020-12-22,27.27,27.44,27.1111,27.4,19167,21.5911516806401,21.7257499859466,21.4653418529153,21.6940797964627,24208.2542761565,0.0,1.0
2020-12-23,27.55,27.68,27.3517,27.5,11619,21.8128430070273,21.9157711228499,21.6558380426609,21.7732552701724,14674.9990313906,0.0,1.0
2020-12-24,26.76,27.325,26.59,27.32,132991,21.8377041057721,22.2987767074075,21.6989742964305,22.2946964188974,162967.642695522,0.8214,1.0
2020-12-28,27.01,27.35,26.63,26.93,65441,22.0417185312745,22.3191781499577,21.7316166045109,21.9764339151137,80191.6333108077,0.0,1.0
2020-12-29,27.1,27.44,26.9201,27.4,26979,22.1151637244553,22.3926233431385,21.9683549438638,22.3599810350582,33060.1622085892,0.0,1.0
2020-12-30,27.075,27.375,26.8103,27.25,27806,22.0947622819051,22.3395795925079,21.8787518081832,22.2375723797568,34073.5709393243,0.0,1.0
2020-12-31,27.275,27.47,27.0,27.36,26683,22.257973822307,22.4171050741988,22.0335579542544,22.3273387269778,32697.4427596198,0.0,1.0
2021-01-04,27.28,27.52,26.89,27.2753,13651,22.262054110817,22.4579079592993,21.9437916070334,22.2582186396176,16727.9837766207,0.0,1.0
2021-01-05,27.33,27.5,27.0727,27.47,13728,22.3028569959175,22.4415868052591,22.0928853491905,22.4171050741988,16822.3398494945,0.0,1.0
2021-01-06,27.5,27.8,27.2501,27.5304,15609,22.4415868052591,22.6864041158619,22.237653985527,22.4663949594002,19127.3239154108,0.0,1.0
2021-01-07,27.58,27.81,27.281,27.696,35919,22.5068714214199,22.694564692882,22.262870168519,22.601534114853,44015.2698902966,0.0,1.0
2021-01-08,27.325,27.58,27.2501,27.58,15568,22.2987767074075,22.5068714214199,22.237653985527,22.5068714214199,19077.0823701143,0.0,1.0
2021-01-11,27.11,27.58,26.9732,27.35,8993,22.1233243014754,22.5068714214199,22.0116876078405,22.3191781499577,11020.0540695297,0.0,1.0
2021-01-12,27.576,27.86,27.2172,27.225,15960,22.5036071906118,22.7353675779825,22.2108056871308,22.2171709372065,19557.4405592899,0.0,1.0
2021-01-13,27.58,27.82,27.3725,27.82,29143,22.5068714214199,22.7027252699021,22.3375394482529,22.7027252699021,35711.9354774051,0.0,1.0
2021-01-14,27.705,27.99,27.373,27.62,42216,22.608878634171,22.8414550792437,22.3379474771039,22.5395137295002,51731.6360057008,0.0,1.0
2021-01-15,27.46,27.78,27.3382,27.7,21988,22.4089444971787,22.6700829618217,22.309548669074,22.604798345661,26944.1731214077,0.0,1.0
2021-01-19,27.6,27.805,27.4475,27.66,29995,22.5231925754601,22.690484404372,22.3987437759036,22.5721560375806,36755.9792967356,0.0,1.0
2021-01-20,27.6472,27.93,27.48,27.5,42135,22.5617104989949,22.7924916171232,22.4252656512189,22.4415868052591,51632.3783186517,0.0,1.0
2021-01-21,27.7,27.94,27.58,27.765,25899,22.604798345661,22.8006521941433,22.5068714214199,22.6578420962916,31736.7263812688,0.0,1.0
2021-01-22,27.37,28.12,27.36,27.69,34242,22.3354993039979,22.9475425805049,22.3273387269778,22.5966377686409,41960.2681473186,0.0,1.0
2021-01-25,27.64,28.09,27.33,27.4,46071,22.5558348835404,22.9230608494447,22.3028569959175,22.3599810350582,56455.5666671082,0.0,1.0
2021-01-26,27.51,27.9944,27.33,27.9882,27622,22.4497473822792,22.8450457331326,22.3028569959175,22.8399861753801,33848.0966872623,0.0,1.0
2021-01-27,27.48,27.61,27.13,27.33,31253,22.4252656512189,22.5313531524801,22.1396454555156,22.3028569959175,38297.5369548552,0.0,1.0
2021-01-28,27.44,27.61,27.2993,27.41,17664,22.3926233431385,22.5313531524801,22.2778040244658,22.3681416120783,21645.528197951,0.0,1.0
2021-01-29,27.4159,27.59,27.293,27.3101,11270,22.3729563525201,22.51503199844,22.2726628609432,22.2866174476475,13810.2979387968,0.0,1.0
2021-02-01,27.4621,27.6,27.2801,27.6,16059,22.4106582183529,22.5231925754601,22.2621357165872,22.5231925754601,19678.7555101277,0.0,1.0
2021-02-02,27.53,27.6,27.3154,27.5,16355,22.4660685363194,22.5231925754601,22.2909425534682,22.4415868052591,20041.4749590969,0.0,1.0
2021-02-03,27.535,27.638,27.42,27.4485,27269,22.4701488248294,22.5542027681364,22.3763021890984,22.3995598336056,33415.5292362956,0.0,1.0
2021-02-04,27.5157,27.6,27.3505,27.46,15067,22.4543989111807,22.5231925754601,22.3195861788087,22.4089444971787,18463.1551946629,0.0,1.0
2021-02-05,27.6691,27.7799,27.46,27.6471,10603,22.5795821626689,22.6700013560515,22.4089444971787,22.5616288932247,12992.9537750721,0.0,1.0
2021-02-08,27.8765,28.0599,27.75,27.9384,25089,22.7488325300657,22.8984975126142,22.6456012307615,22.79934650182,30744.1495107784,0.0,1.0
2021-02-09,28.13,28.2356,27.995,28.1,22463,22.955703157525,23.0418788508572,22.8455353677538,22.9312214264648,27526.2398047199,0.0,1.0
2021-02-10,28.0706,28.2083,27.955,28.17,12511,22.9072293300257,23.0196004755924,22.8128930596734,22.9883454656054,15331.0237366714,0.0,1.0
2021-02-11,28.0,28.17,27.99,28.15,6258,22.8496156562638,22.9883454656054,22.8414550792437,22.9720243115652,7668.57537719526,0.0,1.0
2021-02-12,28.27,28.27,28.04,28.2,332952,23.0699512358064,23.0699512358064,22.8822579643442,23.0128271966657,408000.560720344,0.0,1.0
2021-02-16,28.42,28.58,28.13,28.17,24665,23.1923598911078,23.3229291234293,22.955703157525,22.9883454656054,30224.5784082008,0.0,1.0
2021-02-17,28.31,28.6299,28.2401,28.26,11945,23.1025935438867,23.3636504027596,23.0455511105163,23.0617906587863,14637.4453308721,0.0,1.0
2021-02-18,28.4,28.64,28.1801,28.5,9608,23.1760387370676,23.3718925855498,22.9965876483957,23.2576445072685,11773.677248976,0.0,1.0
2021-02-19,28.41,28.7019,28.37,28.7019,10572,23.1841993140877,23.4224065573042,23.1515570060073,23.4224065573042,12954.9662652138,0.0,1.0
2021-02-22,28.91,29.1453,28.65,28.79,73460,23.5922281650924,23.7842465423752,23.3800531625699,23.4943012408513,90018.1443286615,0.0,1.0
2021-02-23,29.04,29.18,28.74,28.74,13179,23.6983156663536,23.8125637446349,23.4534983557508,23.4534983557508,16149.59330394,0.0,1.0
2021-02-24,29.71,29.7488,29.12,29.2223,16420,24.2450743266999,24.2767373655379,23.7636002825144,23.8470829854299,20121.1261894449,0.0,1.0
2021-02-25,29.3,29.66,29.1001,29.66,21835,23.9104906688761,24.2042714415995,23.7473607342444,24.2042714415995,26756.6863792039,0.0,1.0
2021-02-26,28.7,29.2491,28.61,29.145,23769,23.4208560476704,23.8689533318438,23.3474108544896,23.7840017250646,29126.6168329425,0.0,1.0
2021-03-01,28.6301,28.99,28.62,28.74,12118,23.3638136143,23.6575127812531,23.3555714315097,23.4534983557508,14849.4401439521,0.0,1.0
2021-03-02,28.75,29.082,28.5535,28.845,11504,23.4616589327709,23.732590089838,23.301303594326,23.5391844144618,14097.0423680496,0.0,1.0
2021-03-03,28.71,28.915,28.59,28.75,30245,23.4290166246905,23.5963084536024,23.3310897004494,23.4616589327709,37062.3301826895,0.0,1.0
2021-03-04,28.725,29.3499,28.52,28.69,12651,23.4412574902207,23.9512119482063,23.2739656613087,23.4126954706503,15502.5802328055,0.0,1.0
2021-03-05,29.16,29.3128,28.86,28.86,8717,23.7962425905947,23.9209362074618,23.5514252799919,23.5514252799919,10681.8426914368,0.0,1.0
2021-03-08,29.13,29.235,28.9832,29.17,6441,23.7717608595345,23.8574469182455,23.6519635888795,23.8044031676148,7892.82422571342,0.0,1.0
2021-03-09,29.0265,29.3714,28.95,29.35,7302,23.6872988873765,23.9687571887995,23.6248704731728,23.9512935539765,8947.89667693828,0.0,1.0
2021-03-10,29.06,29.17,28.8222,29.17,9943,23.7146368203938,23.8044031676148,23.520578298856,23.8044031676148,12184.1874361541,0.0,1.0
2021-03-11,29.345,29.74,29.13,29.1958,10184,23.9472132654665,24.2695560577602,23.7717608595345,23.8254574563267,12479.5096902136,0.0,1.0
2021-03-12,29.45,29.58,29.221,29.58,6805,24.0328993241775,24.1389868254387,23.8460221104173,24.1389868254387,8338.87111566214,0.0,1.0
2021-03-15,29.425,29.81,29.2,29.2,22791,24.0124978816272,24.3266800969009,23.8288848986751,23.8288848986751,27928.1721670913,0.0,1.0
2021-03-16,29.33,29.7592,29.2301,29.74,7719,23.9349723999363,24.2852243656388,23.8534482355056,24.2695560577602,9458.88995470922,0.0,1.0
2021-03-17,29.295,29.48,29.1501,29.21,14765,23.906410380366,24.0573810552378,23.7881636193449,23.8370454756952,18093.0833244308,0.0,1.0
2021-03-18,28.8997,29.49,28.85,29.48,10782,23.5838227707617,24.0655416322579,23.5432647029718,24.0573810552378,13212.301009415,0.0,1.0
2021-03-19,29.1633,29.2684,28.949,29.0135,7480,23.7989355810114,23.8847032454926,23.6240544154708,23.6766901372504,9166.01850773737,0.0,1.0
2021-03-22,29.0511,29.44,28.9801,29.17,6791,23.7073739068459,24.0247387471574,23.6494338100033,23.8044031676148,8321.71546604875,0.0,1.0
2021-03-23,28.7341,29.15,28.6201,28.8803,7543,23.4486836153089,23.7880820135747,23.3556530372799,23.5679912513427,9243.21893099775,0.0,1.0
2021-03-24,29.0303,29.3697,28.79,28.8,7296,23.6903999066441,23.9673698907061,23.4943012408513,23.5024618178714,8940.5442556754,0.0,1.0
2021-03-25,28.76,29.16,28.56,29.16,7863,23.469819509791,23.7962425905947,23.3066079693891,23.7962425905947,9635.34806501858,0.0,1.0
2021-03-26,28.969,29.21,28.801,29.0,8486,23.6403755695109,23.8370454756952,23.5032778755734,23.6656733582732,10398.7744728155,0.0,1.0
2021-03-29,28.83,29.2,28.69,28.69,11289,23.5269435489316,23.8288848986751,23.4126954706503,23.4126954706503,13833.5806061293,0.0,1.0
2021-03-30,28.72,29.1,28.5001,29.1,14880,23.4371772017106,23.7472791284742,23.2577261130387,23.7472791284742,18234.0047319696,0.0,1.0
2021-03-31,28.8615,29.395,28.54,28.91,35173,23.5526493665449,23.988016150567,23.2902868153489,23.5922281650924,43101.1188466106,0.0,1.0
2021-04-01,29.07,29.47,28.7635,29.47,14395,23.7227973974139,24.0492204782177,23.472675711748,24.0492204782177,17639.6840132192,0.0,1.0
2021-04-05,29.09,29.43,28.7701,29.16,47694,23.7391185514541,24.0165781701373,23.4780616925813,23.7962425905947,58444.3966187201,0.0,1.0
2021-04-06,29.0676,29.41,28.9201,29.25,40699,23.7208388589291,24.0002570160971,23.6004703478827,23.8696877837756,49872.6988297331,0.0,1.0
2021-04-07,29.26,29.335,28.8401,28.96,11602,23.8778483607957,23.9390526884464,23.5351857317219,23.6330310501929,14217.1319153435,0.0,1.0
2021-04-08,29.1,29.36,28.9501,29.29,20278,23.7472791284742,23.9594541309966,23.624952078943,23.902330091856,24848.7330614838,0.0,1.0
2021-04-09,29.01,29.31,28.848,28.96,18894,23.6738339352933,23.9186512458962,23.5416325875678,23.6330310501929,23152.7745568436,0.0,1.0
2021-04-12,28.83,29.39,28.714,29.39,14529,23.5269435489316,23.9839358620569,23.4322808554985,23.9839358620569,17803.8880880905,0.0,1.0
2021-04-13,28.8381,29.04,28.6901,29.0,11165,23.5335536163179,23.6983156663536,23.4127770764205,23.6656733582732,13681.6305666962,0.0,1.0
2021-04-14,29.0689,29.4399,28.85,28.85,16437,23.7218997339417,24.0246571413872,23.5432647029718,23.5432647029718,20141.9580496897,0.0,1.0
2021-04-15,29.19,29.53,28.9722,29.53,17082,23.820724321655,24.0981839403382,23.6429869541574,24.0981839403382,20932.3433354506,0.0,1.0
2021-04-16,29.105,29.44,28.9801,29.44,4527,23.7513594169842,24.0247387471574,23.6494338100033,24.0247387471574,5547.40184285123,0.0,1.0
2021-04-19,29.1547,29.35,29.0214,29.16,28268,23.7919174847741,23.9512935539765,23.6831369930962,23.7962425905947,34639.7073765669,0.0,1.0
2021-04-20,29.19,29.485,28.9801,29.46,17584,23.820724321655,24.0614613437478,23.6494338100033,24.0410599011976,21547.4959144458,0.0,1.0
2021-04-21,29.34,29.58,29.2241,29.46,22138,23.9431329769564,24.1389868254387,23.8485518892935,24.0410599011976,27127.98365298,0.0,1.0
2021-04-22,29.395,29.7,29.3701,29.62,6977,23.988016150567,24.2369137496798,23.9676963137869,24.1716291335191,8549.64052519834,0.0,1.0
2021-04-23,29.565,29.586,29.305,29.49,6472,24.1267459599086,24.1438831716508,23.9145709573861,24.0655416322579,7930.81173557169,0.0,1.0
2021-04-26,29.6516,29.92,29.52,29.92,21870,24.1974165569026,24.4164464441219,24.0900233633181,24.4164464441219,26799.5755032375,0.0,1.0
2021-04-27,29.6316,29.82,29.5501,29.79,59859,24.1810954028624,24.334840673921,24.1145867001486,24.3103589428607,73351.4307292315,0.0,1.0
2021-04-28,29.695,30.04,29.5501,29.75,22744,24.2328334611698,24.514373368363,24.1145867001486,24.2777166347803,27870.5782005319,0.0,1.0
2021-04-29,29.85,29.97,29.655,29.97,10759,24.3593224049812,24.4572493292224,24.2001911530894,24.4572493292224,13184.1167279073,0.0,1.0
2021-04-30,29.845,30.0566,29.63,29.63,10870,24.3552421164712,24.5279199262164,24.1797897105392,24.1797897105392,13320.1365212708,0.0,1.0
2021-05-03,30.13,30.45,30.0061,30.14,25516,24.5878185615439,24.8489570261869,24.4867090122649,24.595979138564,31267.3968239876,0.0,1.0
2021-05-04,30.295,30.44,30.0501,30.1781,12043,24.7224680823754,24.8407964491668,24.5226155511533,24.6270709370105,14757.534878166,0.0,1.0
2021-05-05,30.4999,30.62,30.18,30.62,9834,24.8896783055172,24.9876868355285,24.6286214466444,24.9876868355285,12050.6184498783,0.0,1.0
2021-05-06,30.54,30.72,30.3501,30.69,17632,24.9224022193678,25.0692926057294,24.7674328617562,25.0448108746692,21606.3152845488,0.0,1.0
2021-05-07,30.73,30.81,30.6201,30.75,10266,25.0774531827495,25.1427377989103,24.9877684412987,25.0937743367897,12579.9927808064,0.0,1.0
2021-05-10,30.76,30.9799,30.5391,30.9799,16941,25.1019349138098,25.2813860024817,24.9216677674359,25.2813860024817,20759.5614357726,0.0,1.0
2021-05-11,30.83,30.9143,30.6301,30.74,265855,25.1590589529505,25.2278526172299,24.9959290183188,25.0856137597696,325779.659140979,0.0,1.0
2021-05-12,30.84,31.13,30.63,30.84,21895,25.1672195299706,25.4038762635533,24.9958474125486,25.1672195299706,26830.2105918329,0.0,1.0
2021-05-13,30.4,30.78,30.1701,30.61,29284,24.8081541410864,25.11825606785,24.6205424753945,24.9795262585084,35884.7173770831,0.0,1.0
2021-05-14,30.45,30.64,30.26,30.636,18683,24.8489570261869,25.0040079895687,24.6939060628051,25.0007437587607,22894.2144090986,0.0,1.0
2021-05-17,30.46,30.66,30.31,30.31,11576,24.857117603207,25.0203291436089,24.7347089479056,24.7347089479056,14185.2714232043,0.0,1.0
2021-05-18,30.58,30.87,30.173,30.6957,7909,24.9550445274481,25.1917012610309,24.6229090427303,25.0494624035706,9691.7166280341,0.0,1.0
2021-05-19,30.3846,30.61,30.1,30.61,9644,24.7955868524755,24.9795262585084,24.5633368304836,24.9795262585084,11817.7917765534,0.0,1.0
2021-05-20,30.3279,30.57,30.2,30.25,10374,24.7493163807715,24.946883950428,24.6449426006845,24.685745485785,12712.3363635385,0.0,1.0
2021-05-21,30.2984,30.56,30.1206,30.56,18340,24.7252426785623,24.9387233734079,24.580147619145,24.9387233734079,22473.90099357,0.0,1.0
2021-05-24,30.455,30.6599,30.1901,30.57,10413,24.8530373146969,25.0202475378387,24.6368636294347,24.946883950428,12760.1271017473,0.0,1.0
2021-05-25,30.435,30.62,30.26,30.6199,14414,24.8367161606568,24.9876868355285,24.6939060628051,24.9876052297583,17662.9666805517,0.0,1.0
2021-05-26,30.4269,30.69,30.28,30.28,10267,24.8301060932705,25.0448108746692,24.7102272168453,24.7102272168453,12581.2181843502,0.0,1.0
2021-05-27,30.85,30.87,30.5,30.5,17557,25.1753801069907,25.1917012610309,24.8897599112874,24.8897599112874,21514.4100187627,0.0,1.0
2021-05-28,30.73,30.95,30.6301,30.93,12731,25.0774531827495,25.2569858771916,24.9959290183188,25.2406647231514,15600.6125163108,0.0,1.0
2021-06-01,30.8335,31.23,30.79,30.79,15518,25.1619151549075,25.4854820337543,25.1264166448701,25.1264166448701,19015.8121929236,0.0,1.0
2021-06-02,30.95,31.19,30.77,30.95,21611,25.2569858771916,25.4528397256739,25.1100954908299,25.2569858771916,26482.1959853894,0.0,1.0
2021-06-03,30.7,31.21,30.62,31.21,12925,25.0529714516893,25.4691608797141,24.9876868355285,25.4691608797141,15838.3408038109,0.0,1.0
2021-06-04,31.11,31.22,30.86,30.88,3786,25.3875551095131,25.4773214567342,25.1835406840108,25.199861838051,4639.37781688419,0.0,1.0
2021-06-07,31.2723,31.46,31.0,31.46,10149,25.5200012745493,25.6731753052164,25.2977887622921,25.6731753052164,12436.62056618,0.0,1.0
2021-06-08,31.34,31.47,31.06,31.06,10148,25.5752483809753,25.6813358822365,25.3467522244126,25.3467522244126,12435.3951626362,0.0,1.0
2021-06-09,31.22,31.37,31.0701,31.15,9783,25.4773214567342,25.5997301120356,25.3549944072029,25.4201974175935,11988.1228691437,0.0,1.0
2021-06-10,31.1801,31.25,31.12,31.22,11931,25.444760754424,25.5018031877944,25.3957156865332,25.4773214567342,14620.2896812586,0.0,1.0
2021-06-11,31.145,31.26,30.88,31.18,11423,25.4161171290834,25.5099637648145,25.199861838051,25.4446791486538,13997.7846810006,0.0,1.0
2021-06-14,30.835,31.1,30.7,31.1,11096,25.1631392414605,25.379394532493,25.0529714516893,25.379394532493,13597.077722173,0.0,1.0
2021-06-15,30.78,30.97,30.5001,30.97,7917,25.11825606785,25.2733070312318,24.8898415170576,25.2733070312318,9701.51985638461,0.0,1.0
2021-06-16,30.41,30.756,30.22,30.56,7125,24.8163147181065,25.0986706830018,24.6612637547247,24.9387233734079,8731.00024968301,0.0,1.0
2021-06-17,29.5,30.22,29.37,30.025,19362,24.073702209278,24.6612637547247,23.9676147080167,24.5021325028329,23726.263415349,0.0,1.0
2021-06-18,29.825,30.04,29.51,29.51,5321,24.338920962431,24.514373368363,24.081862786298,24.081862786298,6520.37225664046,0.0,1.0
2021-06-21,29.81,29.9272,29.6,29.6,13132,24.3266800969009,24.4223220595764,24.1553079794789,24.1553079794789,16091.9993373806,0.0,1.0
2021-06-22,29.8482,30.16,29.7701,30.16,9353,24.3578535011176,24.6123002926042,24.2941193945907,24.6123002926042,11461.1993453032,0.0,1.0
2021-06-23,30.0,30.09,29.8464,30.0469,8555,24.4817310602827,24.5551762534635,24.356384597254,24.5200041665069,10483.3273173387,0.0,1.0
2021-06-24,29.9501,30.06,29.7826,29.9,4726,24.4454164925432,24.5351174041439,24.3087021823239,24.404524630203,5790.2131732211,0.0054,1.0
2021-06-25,29.8301,30.08,29.74,30.08,14395,24.3474719120876,24.5514415008865,24.2739318562621,24.5514415008865,17636.5041533046,0.0,1.0
2021-06-28,30.05,30.05,29.77,30.0416,9681,24.5269553557726,24.5269553557726,24.298418001376,24.5200992351407,11860.9931718056,0.0,1.0
2021-06-29,30.02,30.16,29.91,30.09,59500,24.5024692106587,24.6167378878569,24.4126866785743,24.5596035492578,72898.3672887546,0.0,1.0
2021-06-30,30.4001,30.77,29.98,30.13,13552,24.812708669252,25.1146228385066,24.4698210171734,24.592251742743,16603.675184827,0.0,1.0
2021-07-01,30.41,30.97,30.26,30.97,8256,24.8207890971396,25.2778638059327,24.69835837157,25.2778638059327,10115.107904806,0.0,1.0
2021-07-02,30.59,30.7889,30.38,30.38,29907,24.9677059678231,25.1300491099283,24.7963029520257,24.7963029520257,36641.5373194082,0.0,1.0
2021-07-06,30.13,30.46,29.6,30.46,8702,24.592251742743,24.8615993389961,24.1596631790638,24.8615993389961,10661.5393638108,0.0,1.0
2021-07-07,29.94,30.1647,29.84,29.92,10229,24.4371728236882,24.6205740505915,24.3555523399752,24.4208487269456,12532.3932604483,0.0,1.0
2021-07-08,29.98,30.1953,29.6901,29.99,11344,24.4698210171734,24.6455499186077,24.2332032348893,24.4779830655448,13898.4719079603,0.0,1.0
2021-07-09,30.3664,30.4804,29.9601,30.26,8472,24.7852025662407,24.8782499176736,24.4535785409146,24.69835837157,10379.7473558039,0.0,1.0
2021-07-12,30.23,30.435,30.11,30.4,12517,24.6738722264561,24.8411942180678,24.5759276460004,24.8126270487683,15335.6111487957,0.0,1.0
2021-07-13,32.8,32.8,30.21,30.385,12911,26.7715186578816,26.7715186578816,24.6575481297135,24.8003839762113,15818.333110338,0.0,1.0
2021-07-14,30.395,30.84,30.2026,30.84,4974,24.8085460245826,25.1717571771057,24.6515082139187,25.1717571771057,6094.0584688112,0.0,1.0
2021-07-15,30.295,30.5057,30.0635,30.0635,8095,24.7269255408696,24.898899900053,24.5379741210738,24.5379741210738,9917.85349920116,0.0,1.0
2021-07-16,30.205,30.36,30.0,30.285,5340,24.6534671055278,24.7799788552831,24.4861451139161,24.7187634924983,6542.4753163353,0.0,1.0
2021-07-19,29.57,30.2,29.27,30.2,10134,24.1351770339499,24.6493860813422,23.8903155828108,24.6493860813422,12416.000909315,0.0,1.0
2021-07-20,29.66,29.898,29.5572,29.83,10234,24.2086354692917,24.4028922205287,24.1247296120347,24.3473902916039,12538.5191736658,0.0,1.0
2021-07-21,29.7945,30.07,29.66,29.76,11107,24.3184150198857,24.5432794525152,24.2086354692917,24.2902559530047,13608.1036214487,0.0,1.0
2021-07-22,30.165,30.3,29.91,29.9203,6479,24.6208189120426,24.7310065650552,24.4126866785743,24.4210935883968,7937.95834729146,0.0,1.0
2021-07-23,30.22,30.32,29.92,30.16,6189,24.6657101780848,24.7473306617978,24.4208487269456,24.6167378878569,7582.65538067399,0.0,1.0
2021-07-26,30.33,30.5,30.03,30.5,12070,24.7554927101691,24.8942475324813,24.51063125903,24.8942475324813,14787.9545071474,0.0,1.0
2021-07-27,30.33,30.4459,29.9203,30.08,9004,24.7554927101691,24.8500908507926,24.4210935883968,24.5514415008865,11031.5445221504,0.0,1.0
2021-07-28,30.28,30.31,30.07,30.205,7258,24.7146824683126,24.7391686134265,24.5432794525152,24.6534671055278,8892.37562658457,0.0,1.0
2021-07-29,30.51,30.68,30.22,30.22,3785,24.9024095808526,25.0411644031648,24.6657101780848,24.6657101780848,4637.31630567961,0.0,1.0
2021-07-30,30.305,30.57,30.2,30.2,13144,24.7350875892409,24.9513818710805,24.6493860813422,24.6493860813422,16103.8006662755,0.0,1.0
2021-08-02,30.22,30.55,29.9501,30.29,12039,24.6657101780848,24.9350577743379,24.4454164925432,24.7228445166839,14749.9738451986,0.0,1.0
2021-08-03,30.12,30.36,29.86,30.015,8184,24.5840896943717,24.7799788552831,24.3718764367178,24.498388186473,10026.8947544734,0.0,1.0
2021-08-04,29.73,29.985,29.61,29.7,12113,24.2657698078908,24.4739020413591,24.1678252274351,24.2412836627769,14840.6373608183,0.0,1.0
2021-08-05,29.7941,30.06,29.54,29.55,6870,24.3180885379509,24.5351174041439,24.110690888836,24.1188529372073,8417.00476090327,0.0,1.0
2021-08-06,29.6,29.798,29.5301,29.61,12097,24.1596631790638,24.3212717368157,24.1026104609484,24.1678252274351,14821.0344385221,0.0,1.0
2021-08-09,29.2898,29.41,29.06,29.21,6499,23.906476438586,24.004584260009,23.7189125670134,23.8413432925829,7962.46200016161,0.0,1.0
2021-08-10,29.47,29.67,29.11,29.11,7004,24.0535565502369,24.216797517663,23.7597228088699,23.7597228088699,8581.1792351334,0.0,1.0
2021-08-11,29.665,29.9,29.515,29.669,9035,24.2127164934773,24.404524630203,24.0902857679078,24.2159813128259,11069.5251840992,0.0,1.0
2021-08-12,29.62,29.81,29.3609,29.74,8178,24.1759872758065,24.3310661948613,23.9645086025059,24.2739318562621,10019.5436586124,0.0,1.0
2021-08-13,29.715,29.84,29.42,29.42,14383,24.2535267353339,24.3555523399752,24.0127463083804,24.0127463083804,17621.8019615825,0.0,1.0
2021-08-16,29.67,29.85,29.5026,29.7,5441,24.216797517663,24.3637143883465,24.0801648279273,24.2412836627769,6666.21876332965,0.0,1.0
2021-08-17,29.49,29.76,29.37,29.536,19880,24.0698806469795,24.2902559530047,23.9719360665238,24.1074260694875,24356.6309529486,0.0,1.0
2021-08-18,29.29,29.5,29.2801,29.422,18091,23.9066396795534,24.0780426953508,23.8985592516658,24.0143787180546,22164.7792037119,0.0,1.0
2021-08-19,29.1,29.22,28.9,29.22,7442,23.7515607604986,23.8495053409542,23.5883197930725,23.8495053409542,9117.80923299012,0.0,1.0
2021-08-20,28.8,29.1,28.72,29.1,8776,23.5066993093594,23.7515607604986,23.441402922389,23.7515607604986,10752.2028794305,0.0,1.0
2021-08-23,29.213,29.31,29.177,29.19,15117,23.8437919070943,23.922963776296,23.8144085329576,23.8250191958403,18521.0860219178,0.0,1.0
2021-08-24,29.58,29.83,29.26,29.26,6086,24.1433390823212,24.3473902916039,23.8821535344395,23.8821535344395,7456.46156839264,0.0,1.0
2021-08-25,29.67,29.88,29.53,29.88,3239,24.216797517663,24.3882005334604,24.1025288404647,24.3882005334604,3968.36658232397,0.0,1.0
2021-08-26,29.495,29.73,29.42,29.65,5619,24.0739616711651,24.2657698078908,24.0127463083804,24.2004734209204,6884.30127387418,0.0,1.0
2021-08-27,29.83,29.84,29.47,29.47,7578,24.3473902916039,24.3555523399752,24.0535565502369,24.0535565502369,9284.43407250727,0.0,1.0
2021-08-30,29.7333,29.98,29.6,29.87,11278,24.2684632838533,24.4698210171734,24.1596631790638,24.3800384850891,13817.6098534887,0.0,1.0
2021-08-31,29.62,29.96,29.49,29.71,18836,24.1759872758065,24.4534969204308,24.0698806469795,24.2494457111482,23077.5402731257,0.0,1.0
2021-09-01,29.545,29.73,29.48,29.73,9400,24.1147719130217,24.2657698078908,24.0617185986082,24.2657698078908,11516.7168489797,0.0,1.0
2021-09-02,29.7088,29.98,29.655,29.98,10125,24.2484662653436,24.4698210171734,24.204554445106,24.4698210171734,12404.9742655234,0.0,1.0
2021-09-03,29.7035,29.87,29.68,29.83,4480,24.2441403797069,24.3800384850891,24.2249595660343,24.3473902916039,5488.81824291799,0.0,1.0
2021-09-07,29.465,29.96,29.39,29.96,14992,24.0494755260512,24.4534969204308,23.9882601632664,24.4534969204308,18367.9381914792,0.0,1.0
2021-09-08,29.565,29.68,29.5015,29.64,4521,24.1310960097643,24.2249595660343,24.0792670026065,24.1923113725491,5539.05073130185,0.0,1.0
2021-09-09,29.495,29.85,29.41,29.85,5458,24.0739616711651,24.3637143883465,24.004584260009,24.3637143883465,6687.04686826931,0.0,1.0
2021-09-10,29.5833,29.71,29.5001,29.71,6659,24.1460325582838,24.2494457111482,24.0781243158345,24.2494457111482,8158.49122312298,0.0,1.0
2021-09-13,29.575,29.69,29.565,29.62,7267,24.1392580581356,24.2331216144056,24.1310960097643,24.1759872758065,8903.40227037614,0.0,1.0
2021-09-14,29.615,29.94,29.57,29.72,9969,24.1719062516208,24.4371728236882,24.1351770339499,24.2576077595195,12213.8457731361,0.0,1.0
2021-09-15,29.85,29.93,29.701,29.701,10513,24.3637143883465,24.4290107753169,24.242099867614,24.242099867614,12880.3451312047,0.0,1.0
2021-09-16,29.69,29.78,29.6215,29.675,4872,24.2331216144056,24.3065800497473,24.1772115830622,24.2208785418486,5969.08983917333,0.0,1.0
2021-09-17,29.58,29.9,29.555,29.9,7077,24.1433390823212,24.404524630203,24.122933961393,24.404524630203,8670.61756810954,0.0,1.0
2021-09-20,29.24,29.499,29.2213,29.405,9896,23.8658294376968,24.0772264905137,23.8505664072425,24.0005032358234,12124.40744016,0.0,1.0
2021-09-21,29.46,29.46,29.14,29.28,6795,24.0453945018656,24.0453945018656,23.7842089539838,23.8984776311821,8325.11606264013,0.0,1.0
2021-09-22,29.5,29.598,29.3743,29.51,4828,24.0780426953508,24.1580307693896,23.9754457473235,24.0862047437221,5915.18180285895,0.0,1.0
2021-09-23,29.7458,29.83,29.61,29.66,6112,24.2786658443175,24.3473902916039,24.1678252274351,24.2086354692917,7488.31631712384,0.0,1.0
2021-09-24,29.9328,30.06,29.6418,29.6418,7784,24.4312961488609,24.5351174041439,24.1937805412559,24.1937805412559,9536.82169707003,0.0,1.0
2021-09-27,30.43,30.43,30.19,30.19,54243,24.8371131938822,24.8371131938822,24.6412240329709,24.6412240329709,66457.5821318306,0.0,1.0
2021-09-28,30.39,30.6,30.2768,30.6,24542,24.804465000397,24.9758680161944,24.7120706128338,24.9758680161944,30068.4324369851,0.0,1.0
2021-09-29,30.38,30.52,30.28,30.46,51394,24.7963029520257,24.9105716292239,24.7146824683126,24.8615993389961,62967.0367804749,0.0,1.0
2021-09-30,30.595,30.86,30.365,30.62,13124,24.9717869920087,25.1880812738483,24.7840598794687,24.992192112937,16079.2970134053,0.0,1.0
2021-10-01,30.645,30.97,30.482,30.97,6595,25.0125972338653,25.2778638059327,24.879555845413,25.2778638059327,8080.07953393843,0.0,1.0
2021-10-04,30.9029,31.11,30.69,30.69,20353,25.2230964613612,25.392132483131,25.0493264515361,25.0493264515361,24936.1423433282,0.0,1.0
2021-10-05,31.435,31.56,31.01,31.01,10396,25.6573990551984,25.7594246598397,25.3105119994179,25.3105119994179,12736.9987619142,0.0,1.0
2021-10-06,31.065,31.69,30.99,31.69,8207,25.3554032654601,25.8655312886667,25.2941879026753,25.8655312886667,10055.0739552741,0.0,1.0
2021-10-07,31.315,31.41,31.01,31.39,7008,25.5594544747427,25.6369939342701,25.3105119994179,25.6206698375275,8586.07996570745,0.0,1.0
2021-10-08,31.282,31.57,31.275,31.41,6277,25.5325197151174,25.767586708211,25.5268062812575,25.6369939342701,7690.47145330275,0.0,1.0
2021-10-11,31.275,31.66,31.1805,31.66,4728,25.5268062812575,25.8410451435527,25.4496749241487,25.8410451435527,5792.66353850811,0.0,1.0
2021-10-12,30.8601,31.29,30.8601,31.1094,11055,25.188162894332,25.5390493538144,25.188162894332,25.3916427602287,13544.3941239863,0.0,1.0
2021-10-13,31.075,31.17,30.97,31.0,14176,25.3635653138314,25.4411047733588,25.2778638059327,25.3023499510466,17368.1891543762,0.0,1.0
2021-10-14,31.385,31.4442,31.16,31.16,8075,25.6165888133419,25.6649081397,25.4329427249875,25.4329427249875,9893.34984633098,0.0,1.0
2021-10-15,31.515,31.7,31.4001,31.45,8297,25.7226954421688,25.873693337038,25.6289135063825,25.6696421277553,10165.3403931899,0.0,1.0
2021-10-18,31.5531,31.66,31.4617,31.55,4787,25.7537928464635,25.8410451435527,25.6791917243498,25.7512626114684,5864.94931447511,0.0,1.0
2021-10-19,31.545,31.66,31.4101,31.46,14267,25.7471815872827,25.8410451435527,25.6370755547538,25.6778041761266,17479.6807749356,0.0,1.0
2021-10-20,31.845,31.94,31.6201,31.645,7748,25.9920430384219,26.0695824979493,25.8084785705512,25.8288020709958,9492.71512190372,0.0,1.0
2021-10-21,31.345,31.62,31.1601,31.62,28921,25.5839406198566,25.8083969500675,25.4330243454712,25.8083969500675,35433.5072329089,0.0,1.0
2021-10-22,31.505,31.608,31.27,31.56,9812,25.7145333937975,25.798602492022,25.5227252570718,25.7594246598397,12021.4920981052,0.0,1.0
2021-10-25,31.675,31.8,31.59,31.78,11371,25.8532882161097,25.955313820751,25.7839108049536,25.9389897240084,13931.551839335,0.0,1.0
2021-10-26,31.6114,31.718,31.4727,31.64,42497,25.8013775884682,25.8883850241063,25.6881699775582,25.8247210468101,52066.58680118,0.0,1.0
2021-10-27,31.415,31.58,31.2211,31.48,10402,25.6410749584558,25.7757487565823,25.4828128405362,25.6941282728692,12744.3498577752,0.0,1.0
2021-10-28,31.54,31.59,31.232,31.54,8565,25.7431005630971,25.7839108049536,25.4917094732609,25.7431005630971,10493.6893416501,0.0,1.0
2021-10-29,31.3601,31.62,31.28,31.29,7862,25.5962653128973,25.8083969500675,25.5308873054431,25.5390493538144,9632.38594326369,0.0,1.0
2021-11-01,31.7464,31.81,31.49,31.49,9208,25.9115652414808,25.9634758691223,25.7022903212406,25.7022903212406,11281.4817814261,0.0,1.0
2021-11-02,31.605,31.73,31.49,31.49,8284,25.7961538775106,25.8981794821519,25.7022903212406,25.7022903212406,10149.4130188243,0.0,1.0
2021-11-03,31.24,31.46,31.2,31.45,7685,25.4982391119579,25.6778041761266,25.4655909184727,25.6696421277553,9415.5286153627,0.0,1.0
2021-11-04,30.9703,31.57,30.91,31.57,7720,25.2781086673838,25.767586708211,25.2288915157048,25.767586708211,9458.4100078855,0.0,1.0
2021-11-05,31.13,31.24,30.8,31.03,6199,25.4084565798736,25.4982391119579,25.1391089836205,25.3268360961605,7594.90720710907,0.0,1.0
2021-11-08,31.26,31.26,31.01,31.01,8700,25.5145632087005,25.5145632087005,25.3105119994179,25.3105119994179,10659.0889985238,0.0,1.0
2021-11-09,31.46,31.5,31.142,31.3,12389,25.6778041761266,25.7104523696119,25.4182510379191,25.5472114021858,15178.7877704266,0.0,1.0
2021-11-10,31.25,31.57,31.177,31.555,10128,25.5064011603292,25.767586708211,25.4468182072187,25.755343635654,12408.6498134539,0.0,1.0
2021-11-11,31.315,31.406,31.1994,31.35,4115,25.5594544747427,25.6337291149216,25.4651011955704,25.5880216440423,5041.62657803741,0.0,1.0
2021-11-12,31.255,31.33,31.2,31.25,73389,25.5104821845149,25.5716975472997,25.4655909184727,25.5064011603292,89914.929024444,0.0,1.0
2021-11-15,31.25,31.25,30.9536,31.02,10693,25.5064011603292,25.5064011603292,25.2644780466037,25.3186740477892,13100.8780070362,0.0,1.0
2021-11-16,31.26,31.4,31.08,31.08,11759,25.5145632087005,25.6288318858988,25.367646338017,25.367646338017,14406.9227050163,0.0,1.0
2021-11-17,31.045,31.29,30.94,31.275,13562,25.3390791687175,25.5390493538144,25.2533776608188,25.5268062812575,16615.927011262,0.0,1.0
2021-11-18,31.055,31.16,30.94,30.94,7904,25.3472412170888,25.4329427249875,25.2533776608188,25.2533776608188,9683.84361429104,0.0,1.0
2021-11-19,30.775,30.95,30.74,30.95,11026,25.1187038626922,25.2615397091901,25.0901366933927,25.2615397091901,13508.8638273245,0.0,1.0
2021-11-22,30.97,31.07,30.73,30.73,10085,25.2778638059327,25.3594842896457,25.0819746450214,25.0819746450214,12355.966959783,0.0,1.0
2021-11-23,31.26,31.3589,31.01,31.09,7934,25.5145632087005,25.5952858670927,25.3105119994179,25.3758083863883,9720.59909359632,0.0,1.0
2021-11-24,31.28,31.42,31.23,31.36,5684,25.5308873054431,25.6451559826414,25.4900770635866,25.5961836924136,6963.93814570223,0.0,1.0
2021-11-26,30.0392,30.57,29.8511,30.57,10422,24.5181403435316,24.9513818710805,24.3646122136673,24.9513818710805,12768.8535106454,0.0,1.0
2021-11-29,30.0519,30.6,29.96,30.57,4806,24.5285061449631,24.9758680161944,24.4534969204308,24.9513818710805,5888.22778470178,0.0,1.0
2021-11-30,29.4759,29.73,29.2697,29.58,12512,24.0583721587759,24.2657698078908,23.8900707213596,24.1433390823212,15329.4852355782,0.0,1.0
2021-12-01,29.345,29.79,29.27,29.57,11122,23.9515309455956,24.3147420981186,23.8903155828108,24.1351770339499,13626.4813611013,0.0,1.0
2021-12-02,29.55,29.64,29.3471,29.41,44245,24.1188529372073,24.1923113725491,23.9532449757535,24.004584260009,54208.2060620329,0.0,1.0
2021-12-03,29.645,29.8399,29.6441,29.78,7512,24.1963923967347,24.3554707194915,24.1956578123813,24.3065800497473,9203.57201803573,0.0,1.0
2021-12-06,29.995,30.009,29.67,29.67,12026,24.4820640897304,24.4934909574502,24.216797517663,24.216797517663,14734.046470833,0.0,1.0
2021-12-07,30.0759,30.24,29.98,30.11,11454,24.5480950610543,24.6820342748274,24.4698210171734,24.5759276460004,14033.2419987461,0.0,1.0
2021-12-08,30.18,30.28,29.93,29.93,7455,24.6330619845996,24.7146824683126,24.4290107753169,24.4290107753169,9133.73660735572,0.0,1.0
2021-12-09,30.12,30.23,30.02,30.02,4919,24.5840896943717,24.6738722264561,24.5024692106587,24.5024692106587,6026.67342341823,0.0,1.0
2021-12-10,30.105,30.194,30.0101,30.144,6795,24.5718466218148,24.6444888523194,24.4943887827711,24.6036786104629,8325.11606264013,0.0,1.0
2021-12-13,30.065,30.178,29.9801,30.1031,9734,24.5391984283295,24.6314295749253,24.4699026376572,24.5702958326242,11925.9278519116,0.0,1.0
2021-12-14,30.045,30.13,29.932,30.11,6360,24.5228743315869,24.592251742743,24.4306431849912,24.5759276460004,7792.16161271396,0.0,1.0
2021-12-15,30.095,30.18,29.96,30.15,7333,24.5636845734435,24.6330619845996,24.4534969204308,24.6085758394856,8984.26432484769,0.0,1.0
2021-12-16,30.34,30.36,29.99,29.99,16346,24.7636547585404,24.7799788552831,24.4779830655448,24.4779830655448,20026.8354907897,0.0,1.0
2021-12-17,30.21,30.27,30.092,30.245,4693,24.6575481297135,24.7065204199413,24.5612359589321,24.686115299013,5749.7821459853,0.0,1.0
2021-12-20,30.1202,30.19,29.9213,30.0727,27345,24.5842529353392,24.6412240329709,24.4219097932339,24.5454832055755,33502.6193867394,0.0,1.0
2021-12-21,30.31,30.39,30.142,30.3,17935,24.7391686134265,24.804465000397,24.6020462007886,24.7310065650552,21973.6507113247,0.0,1.0
2021-12-22,30.47,30.47,30.2412,30.43,6881,24.8697613873674,24.8697613873674,24.6830137206319,24.8371131938822,8430.48176998187,0.0,1.0
2021-12-23,28.7388,28.7388,28.54,28.63,10678,24.9760312571618,24.9760312571618,24.8032601249669,24.8814764322986,12286.6961223875,1.8614,1.0
2021-12-27,28.9,28.95,28.56,28.76,6632,25.1161253542937,25.1595788583669,24.8206415265961,24.9944555428888,7631.14522229577,0.0,1.0
2021-12-28,28.725,28.8785,28.662,28.67,5828,24.9640380900376,25.0974403475422,24.9092866749054,24.9162392355571,6706.01844926715,0.0,1.0
2021-12-29,28.83,28.96,28.61,28.83,26845,25.0552904485913,25.1682695591815,24.8640950306693,25.0552904485913,30889.3385845189,0.0,1.0
2021-12-30,29.006,29.47,28.8316,28.88,20723,25.2082467829288,25.6114953007279,25.0566809607216,25.0987439526644,23845.0275092936,0.0,1.0
2021-12-31,28.765,29.02,28.7,29.0,26583,24.9988008932961,25.2204137640693,24.942311338001,25.2030323624401,30587.8669246515,0.0,1.0
2022-01-03,28.766,29.06,28.766,28.9856,18489,24.9996699633776,25.2551765673279,24.9996699633776,25.190517753267,21274.4638140872,0.0,1.0
2022-01-04,29.13,29.22,28.96,29.12,205128,25.3160114730303,25.394227780362,25.1682695591815,25.3073207722157,236031.597882854,0.0,1.0
2022-01-05,29.035,29.24,28.98,29.24,15119,25.2334498152913,25.4116091819913,25.1856509608108,25.4116091819913,17396.7558226613,0.0,1.0
2022-01-06,29.1,29.28,28.892,28.96,12894,25.2899393705864,25.4463719852498,25.109172793642,25.1682695591815,14836.5480241679,0.0,1.0
2022-01-07,29.23,29.31,29.09,29.09,52604,25.4029184811767,25.4724440876937,25.2812486697718,25.2812486697718,60529.065632335,0.0,1.0
2022-01-10,29.045,29.318,28.92,29.318,26565,25.2421405161059,25.4793966483454,25.133506755923,25.4793966483454,30567.1551312254,0.0,1.0
2022-01-11,29.225,29.338,29.1,29.24,13004,25.3985731307693,25.4967780499747,25.2899393705864,25.4116091819913,14963.1200951047,0.0,1.0
2022-01-12,29.28,29.48,29.174,29.35,17957,25.4463719852498,25.6201860015425,25.3542505566147,25.5072068909523,20662.3152528295,0.0,1.0
2022-01-13,29.1001,29.308,29.09,29.1,25055,25.2900262775946,25.4707059475308,25.2812486697718,25.2899393705864,28829.6657938209,0.0,1.0
2022-01-14,29.28,29.4,29.18,29.33,10893,25.4463719852498,25.5506603950254,25.3594649771035,25.489825489323,12534.0869883094,0.0,1.0
2022-01-18,29.31,29.34,29.012,29.23,41510,25.4724440876937,25.4985161901376,25.2134612034176,25.4029184811767,47763.6969507686,0.0,1.0
2022-01-19,29.421,29.58,29.26,29.456,23857,25.5689108667362,25.7070930096889,25.4289905836206,25.5993283195874,27451.1808758006,0.0,1.0
2022-01-20,29.4648,29.72,29.3566,29.5399,58731,25.6069761363043,25.8287628210937,25.5129427534899,25.6722432994222,67579.1299835121,0.0,1.0
2022-01-21,29.49,29.56,29.2601,29.56,24773,25.6288767023572,25.6897116080596,25.4290774906287,25.6897116080596,28505.1810301467,0.0,1.0
2022-01-24,29.2,29.3273,28.88,29.175,12367,25.3768463787328,25.487479000103,25.0987439526644,25.3551196266962,14230.1527388618,0.0,1.0
2022-01-25,29.265,29.41,29.1,29.29,28715,25.4333359340279,25.5593510958401,25.2899393705864,25.4550626860645,33041.0637904437,0.0,1.0
2022-01-26,29.628,29.759,29.42,29.42,16459,25.7488083735991,25.8626565542708,25.5680417966547,25.5680417966547,18938.633777709,0.0,1.0
2022-01-27,29.595,29.765,29.42,29.75,13096,25.7201290609108,25.8678709747596,25.5680417966547,25.8548349235376,15068.9803726154,0.0,1.0
2022-01-28,29.79,29.898,29.61,29.61,13047,25.8895977267962,25.9834572955942,25.7331651121328,25.7331651121328,15012.598268289,0.0,1.0
2022-01-31,29.9658,30.58,28.7,29.68,25648,26.0423802471175,26.5761630911523,24.942311338001,25.7940000178352,29512.004321689,0.0,1.0
2022-02-01,30.23,30.35,29.99,30.1,21642,26.2719885626401,26.3762769724157,26.0634117430889,26.1590094520499,24902.4796292106,0.0,1.0
2022-02-02,30.23,30.3699,30.1089,30.1952,32550,26.2719885626401,26.3935714670368,26.1667441757749,26.2417449238052,37453.826445375,0.0,1.0
2022-02-03,30.47,30.75,30.0129,30.08,101568,26.4805653821913,26.7239050050011,26.0833134479544,26.1416280504206,116869.746371854,0.0,1.0
2022-02-04,30.6644,30.866,30.33,30.71,26492,26.6495126060278,26.8247171344509,26.3588955707864,26.6891422017426,30483.1573023311,0.0,1.0
2022-02-07,31.07,31.12,30.61,31.01,40018,27.0020074310694,27.0454609351426,26.6022351935962,26.9498632261816,46046.9194067901,0.0,1.0
2022-02-08,30.67,30.938,30.52,30.76,61738,26.654379398484,26.8872901803162,26.5240188862645,26.7325957058157,71039.1501408469,0.0,1.0
2022-02-09,31.04,31.47,30.62,30.62,20395,26.9759353286255,27.3496354636548,26.6109258944109,26.6109258944109,23467.612606864,0.0,1.0
2022-02-10,31.07,31.46,30.7001,30.91,19974,27.0020074310694,27.3409447628401,26.6805384079361,26.8629562180353,22983.1867717334,0.0,1.0
2022-02-11,31.265,31.56,30.9304,31.17,25842,27.1714760969548,27.4278517709865,26.8806852476971,27.0889144392157,29735.2314286138,0.0,1.0
2022-02-14,31.22,31.508,30.8735,31.22,20655,27.1323679432889,27.3826601267504,26.8312351600618,27.1323679432889,23766.7829563509,0.0,1.0
2022-02-15,30.63,31.0595,30.59,31.02,15166,26.6196165952255,26.992882195214,26.5848537919669,26.9585539269962,17450.836616607,0.0,1.0
2022-02-16,31.03,31.326,30.845,31.09,12864,26.9672446278109,27.224489371924,26.8064666627401,27.0193888326987,14802.0283684579,0.0,1.0
2022-02-17,31.14,31.31,30.8001,31.11,29359,27.0628423367718,27.2105842506206,26.7674454160824,27.0367702343279,33782.085733019,0.0,1.0
2022-02-18,31.16,31.298,30.88,31.0199,23009,27.0802237384011,27.2001554096431,26.8368841155913,26.9584670199881,26475.4252743974,0.0,1.0
2022-02-22,31.32,31.76,30.93,30.93,25208,27.2192749514353,27.6016657872792,26.8803376196645,26.8803376196645,29005.716037942,0.0,1.0
2022-02-23,31.81,31.86,31.35,31.35,48009,27.6451192913524,27.6885727954255,27.2453470538792,27.2453470538792,55241.8050327498,0.0,1.0
2022-02-24,31.52,32.55,31.312,32.46,61890,27.393088967728,28.2882311516353,27.2123223907836,28.2100148443036,71214.0497297775,0.0,1.0
2022-02-25,31.18,31.46,30.94,31.2,23637,27.0976051400304,27.3409447628401,26.8890283204792,27.1149865416597,27198.0367339272,0.0,1.0
2022-02-28,31.8,31.89,31.54,31.62,22234,27.6364285905377,27.7146448978694,27.4104703693572,27.4799959758743,25583.6675018884,0.0,1.0
2022-03-01,32.69,33.27,31.15,32.48,19192,28.4099009630402,28.913961610289,27.0715330375865,28.2273962459329,22083.3744128921,0.0,1.0
2022-03-02,33.2904,33.45,31.935,33.08,15401,28.9316906399508,29.0703942249524,27.7537530515353,28.7488382948109,17721.2405863355,0.0,1.0
2022-03-03,33.01,33.51,32.9127,33.27,28421,28.6880033891085,29.1225384298402,28.6034428701821,28.913961610289,32702.7711644855,0.0,1.0
2022-03-04,34.03,34.2007,33.28,33.71,24054,29.5744548722012,29.722805135107,28.9226523111036,29.2963524461329,27677.8599482965,0.0,1.0
2022-03-07,34.78,34.84,34.04,34.3499,24591,30.2262574332988,30.2784016381866,29.5831455730158,29.8524703912614,28295.7617855059,0.0,1.0
2022-03-08,35.48,35.91,31.6,35.11,108184,30.8346064903232,31.2083066253525,27.462614574245,30.5130505601817,124482.481111105,0.0,1.0
2022-03-09,33.82,35.0,33.43,34.69,222276,29.3919501550939,30.4174528512208,29.0530128233231,30.1480411259671,255763.033086703,0.0,1.0
2022-03-10,33.4,34.7106,33.2,34.05,67250,29.0269407208792,30.1659439696452,28.8531267045866,29.5918362738305,77381.5615499685,0.0,1.0
2022-03-11,34.0995,37.9361,33.4101,33.71,28741,29.6348552428629,32.9691295174056,29.035718328702,29.2963524461329,33070.9808253924,0.0,1.0
2022-03-14,34.1741,34.52,33.62,34.15,82067,29.6996878709401,30.0002992121183,29.2181361388012,29.6787432819768,94430.8195051488,0.0,1.0
2022-03-15,33.235,33.86,32.6201,33.65,19415,28.8835441574378,29.4267129583524,28.3491529643459,29.2442082412451,22339.9705203366,0.0,1.0
2022-03-16,33.5,34.01,33.0,33.88,21846,29.1138477290256,29.5570734705719,28.6793126882939,29.4440943599817,25137.2132880388,0.0,1.0
2022-03-17,33.8,34.03,33.32,34.03,43776,29.3745687534646,29.5744548722012,28.9574151143622,29.5744548722012,50371.0816120657,0.0,1.0
2022-03-18,33.705,33.96,33.46,33.85,26154,29.2920070957256,29.5136199664988,29.079084925767,29.4180222575378,30094.2358479981,0.0,1.0
2022-03-21,34.11,34.4399,33.92,33.97,17328,29.6439804787183,29.9306866985931,29.4788571632402,29.5223106673134,19938.5531381093,0.0,1.0
2022-03-22,33.99,34.3718,33.83,34.09,24056,29.5396920689427,29.8715030260454,29.4006408559085,29.626599077089,27680.1612586771,0.0,1.0
2022-03-23,34.53,35.0,34.26,34.26,24558,30.0089899129329,30.4174528512208,29.7743409909378,29.7743409909378,28257.7901642249,0.0,1.0
2022-03-24,34.36,34.94,34.28,34.4803,22326,29.8612479990842,30.365308646333,29.7917223925671,29.9657971298842,25689.5277793991,0.0,1.0
2022-03-25,34.535,34.7175,34.27,34.27,13107,30.0133352633403,30.1719405532073,29.7830316917524,29.7830316917524,15081.6375797091,0.0,1.0
2022-03-28,34.02,34.28,33.97,34.28,32063,29.5657641713866,29.7917223925671,29.5223106673134,29.7917223925671,36893.4573676823,0.0,1.0
2022-03-29,34.05,34.05,33.67,33.87,18174,29.5918362738305,29.5918362738305,29.2615896428744,29.4354036591671,20912.007429132,0.0,1.0
2022-03-30,34.22,34.37,34.16,34.26,78224,29.7395781876793,29.8699386998988,29.6874339827915,29.7743409909378,90008.8516086947,0.0,1.0
2022-03-31,33.86,34.24,33.75,34.2207,29170,29.4267129583524,29.7569595893085,29.3311152493914,29.7401865367363,33564.6119020458,0.0,1.0
2022-04-01,33.625,33.9,33.58,33.88,21190,29.2224814892085,29.461475761611,29.1833733355427,29.4440943599817,24382.3834831796,0.0,1.0
2022-04-04,33.865,33.9988,33.745,33.95,23182,29.4310583087597,29.5473398856596,29.3267698989841,29.5049292656841,26674.4886223252,0.0,1.0
2022-04-05,33.81,34.1399,33.793,33.95,39485,29.3832594542793,29.669965674154,29.3684852628944,29.5049292656841,45433.6201903419,0.0,1.0
2022-04-06,33.7,34.2526,33.64,33.86,27600,29.2876617453183,29.767909872335,29.2355175404305,29.4267129583524,31758.0832532212,0.0,1.0
2022-04-07,33.7698,33.83,33.63,33.7,18991,29.3483228370044,29.4006408559085,29.2268268396158,29.2876617453183,21852.0927196349,0.0,1.0
2022-04-08,34.06,34.0699,33.81,33.92,15950,29.6005269746451,29.6091307684516,29.3832594542793,29.4788571632402,18352.9502858289,0.0,1.0
2022-04-11,33.81,33.96,33.72,33.96,13773,29.3832594542793,29.5136199664988,29.3050431469475,29.5136199664988,15847.9739364716,0.0,1.0
2022-04-12,34.45,34.45,34.15,34.25,22977,29.9394643064159,29.9394643064159,29.6787432819768,29.7656502901232,26438.6043083066,0.0,1.0
2022-04-13,34.7,34.7,34.2801,34.4,15663,30.1567318267817,30.1567318267817,29.7918092995752,29.8960108023427,18022.7122462031,0.0,1.0
2022-04-14,34.765,34.8486,34.55,34.69,102860,30.2132213820769,30.2858756408872,30.0263713145622,30.1480411259671,118356.392877766,0.0,1.0
2022-04-18,35.08,36.01,34.97,36.01,39195,30.4869784577378,31.2952136334988,30.3913807487769,31.2952136334988,45099.9301851452,0.0,1.0
2022-04-19,34.65,34.7988,34.6,34.75,53679,30.1132783227086,30.2425959508303,30.0698248186354,30.2001853308549,61766.0199619442,0.0,1.0
2022-04-20,34.9,34.9399,34.6594,34.7408,48052,30.3305458430744,30.3652217393248,30.1214475814743,30.1921898861054,55291.2832059343,0.0,1.0
2022-04-21,34.85,35.04,34.75,34.88,29550,30.2870923390012,30.4522156544793,30.2001853308549,30.3131644414451,34001.8608743728,0.0,1.0
2022-04-22,34.62,35.0975,34.53,34.88,28325,30.0872062202646,30.5021871841634,30.0089899129329,30.3131644414451,32592.3082662135,0.0,1.0
2022-04-25,34.36,34.3688,34.0301,34.07,25229,29.8612479990842,29.868895815801,29.5745417792094,29.6092176754598,29029.879796939,0.0,1.0
2022-04-26,34.44,34.519,34.31,34.5,21942,29.9307736056012,29.9994301420368,29.817794495011,29.982917810489,25247.6761863109,0.0,1.0
2022-04-27,34.8,34.8,34.44,34.46,35734,30.2436388349281,30.2436388349281,29.9307736056012,29.9481550072305,41117.5125713988,0.0,1.0
2022-04-28,34.7467,34.86,34.5377,34.74,92264,30.1973173995861,30.2957830398159,30.0156817525602,30.1914946300403,106164.050480985,0.0,1.0
2022-04-29,35.02,35.415,34.65,34.92,30004,30.43483425285,30.7781169350281,30.1132783227086,30.3479272447037,34524.2583307844,0.0,1.0
2022-05-02,34.71,35.24,34.35,34.6,83009,30.1654225275964,30.626029670772,29.8525572982695,30.0698248186354,95514.7366944433,0.0,1.0
2022-05-03,34.58,34.78,34.4798,34.69,43545,30.0524434170061,30.2262574332988,29.9653625948435,30.1480411259671,50105.2802630985,0.0,1.0
2022-05-04,34.91,34.969,34.61,34.74,38178,30.339236543889,30.3905116786954,30.07851551945,30.1914946300403,43929.7138565754,0.0,1.0
2022-05-05,34.7,34.88,34.0648,34.85,25328,30.1567318267817,30.3131644414451,29.6046985110361,30.2870923390012,29143.7946607822,0.0,1.0
2022-05-06,34.01,34.575,34.01,34.48,27053,29.5570734705719,30.0480980665988,29.5570734705719,29.9655364088598,31128.6748641085,0.0,1.0
2022-05-09,33.855,34.23,33.7801,34.08,92986,29.4223676079451,29.7482688884939,29.3572742588435,29.6179083762744,106994.823528407,0.0,1.0
2022-05-10,33.85,33.9886,33.78,33.94,34364,29.4180222575378,29.5384753708286,29.3571873518354,29.4962385648695,39541.1149606411,0.0,1.0
2022-05-11,34.06,34.4275,34.0,34.12,28912,29.6005269746451,29.9199102295829,29.5483827697573,29.6526711795329,33267.7428629396,0.0,1.0
2022-05-12,34.005,34.28,33.85,33.91,38339,29.5527281201646,29.7917223925671,29.4180222575378,29.4701664624256,44114.9693422192,0.0,1.0
2022-05-13,34.17,34.31,34.01,34.01,23101,29.6961246836061,29.817794495011,29.5570734705719,29.5570734705719,26581.2855519081,0.0,1.0
2022-05-16,34.52,34.52,34.34,34.42,22834,30.0002992121183,30.0002992121183,29.8438665974549,29.913392203972,26274.0606160889,0.0,1.0
2022-05-17,34.34,34.61,34.22,34.4812,36193,29.8438665974549,30.07851551945,29.7395781876793,29.9665792929575,41645.6633037621,0.0,1.0
2022-05-18,33.9,34.26,33.8301,34.21,28710,29.461475761611,29.7743409909378,29.4007277629167,29.7308874868646,33035.310514492,0.0,1.0
2022-05-19,34.1404,34.3,33.79,33.79,41713,29.6704002091948,29.8091037941963,29.36587805265,29.36587805265,47997.2799544064,0.0,1.0
2022-05-20,34.185,34.28,34.07,34.07,77054,29.7091607348281,29.7917223925671,29.6092176754598,29.6092176754598,88662.5850360038,0.0,1.0
2022-05-23,34.21,34.299,34.06,34.14,11861,29.7308874868646,29.8082347241149,29.6005269746451,29.6700525811622,13647.9212125528,0.0,1.0
2022-05-24,34.42,34.71,34.173,34.44,145933,29.913392203972,30.1654225275964,29.6987318938505,29.9307736056012,167918.563891026,0.0,1.0
2022-05-25,34.14,34.35,34.14,34.18,30175,29.6700525811622,29.8525572982695,29.6700525811622,29.7048153844207,34721.0203683315,0.0,1.0
2022-05-26,34.6,34.63,34.35,34.35,29002,30.0698248186354,30.0958969210793,29.8525572982695,29.8525572982695,33371.3018300696,0.0,1.0
2022-05-27,34.6169,34.7,34.49,34.57,35796,30.0845121030121,30.1567318267817,29.9742271096744,30.0437527161915,41188.8531931995,0.0,1.0
2022-05-31,34.44,34.9999,34.36,34.82,28832,29.9307736056012,30.4173659442126,29.8612479990842,30.2610202365573,33175.6904477129,0.0,1.0
2022-06-01,34.52,34.7432,34.4038,34.53,39390,30.0002992121183,30.1942756543009,29.8993132686523,30.0089899129329,45324.3079472603,0.0,1.0
2022-06-02,34.97,35.02,34.67,34.745,55172,30.3913807487769,30.43483425285,30.1306597243378,30.1958399804476,63483.948161113,0.0,1.0
2022-06-03,35.0,36.1575,34.8493,34.9,20406,30.4174528512208,31.4234014705147,30.2864839899442,30.3305458430744,23480.2698139577,0.0,1.0
2022-06-06,35.11,35.24,34.91,35.1299,24067,30.5130505601817,30.626029670772,30.339236543889,30.5303450548029,27692.8184657709,0.0,1.0
2022-06-07,35.155,35.205,34.92,35.0,22088,30.5521587138476,30.5956122179208,30.3479272447037,30.4174528512208,25415.6718440996,0.0,1.0
2022-06-08,35.355,35.44,35.19,35.27,23648,30.7259727301403,30.7998436870647,30.5825761666988,30.6521017732159,27210.6939410208,0.0,1.0
2022-06-09,35.63,36.13,35.23,35.33,70302,30.9649670025427,31.3995020432745,30.6173389699574,30.7042459781037,80893.3611908681,0.0,1.0
2022-06-10,35.33,35.54,35.26,35.54,121523,30.7042459781037,30.886750695211,30.6434110724013,30.886750695211,139831.070694971,0.0,1.0
2022-06-13,34.93,35.18,34.75,35.08,36379,30.3566179455183,30.5738854658842,30.2001853308549,30.4869784577378,41859.6851691643,0.0,1.0
2022-06-14,34.74,34.9991,34.63,34.88,42758,30.1914946300403,30.4166706881474,30.0958969210793,30.3131644414451,49199.7146283055,0.0,1.0
2022-06-15,34.79,34.99,34.69,34.69,37736,30.2349481341134,30.4087621504061,30.1480411259671,30.1480411259671,43421.1242624477,0.0,1.0
2022-06-16,35.0,35.01,33.4215,34.88,44884,30.4174528512208,30.4261435520354,29.0456257276307,30.3131644414451,51646.0075629558,0.0,1.0
2022-06-17,34.5494,34.81,34.4,34.81,35255,30.0258498725133,30.2523295357427,29.8960108023427,30.2523295357427,40566.3487352288,0.0,1.0
2022-06-21,34.42,34.7,34.32,34.45,34683,29.913392203972,30.1567318267817,29.8264851958256,29.9394643064159,39908.1739663576,0.0,1.0
2022-06-22,34.16,34.46,33.91,33.91,38745,29.6874339827915,29.9481550072305,29.4701664624256,29.4701664624256,44582.1353494947,0.0,1.0
2022-06-23,33.61,34.05,31.7537,33.92,128128,29.2094454379866,29.5918362738305,27.596190645766,29.4788571632402,147431.148227128,0.0,1.0
2022-06-24,33.67,33.797,33.5964,33.66,126233,29.2640230391025,29.3744041179847,29.200054161892,29.2553316155684,145238.578589171,0.0028,1.0
2022-06-27,33.76,33.82,32.35,33.75,31432,29.3422458509088,29.394394392113,28.1167551326096,29.3335544273748,36164.386509192,0.0,1.0
2022-06-28,34.03,34.03,33.68,33.7,132692,29.5769142863278,29.5769142863278,29.2727144626365,29.2900973097046,152670.042462385,0.0,1.0
2022-06-29,33.85,34.04,33.68,33.97,67255,29.4204686627151,29.5856057098618,29.2727144626365,29.5247657451236,77380.8798255188,0.0,1.0
2022-06-30,33.3649,33.69,33.3079,33.69,37279,28.998847707079,29.2814058861705,28.949306592935,29.2814058861705,42891.707962464,0.0,1.0
2022-07-01,33.28,33.56,33.23,33.54,32402,28.925057521275,29.1684173802281,28.8816004036048,29.15103453316,37280.4292336103,0.0,1.0
2022-07-05,32.32,34.85,32.155,34.85,24295,28.0906808620075,30.2896110161188,27.9472723736959,30.2896110161188,27952.8432883946,0.0,1.0
2022-07-06,31.91,32.2,30.34,32.2,30446,27.734332497112,27.986383779599,26.3697790022682,27.986383779599,35029.9348326183,0.0,1.0
2022-07-07,32.24,32.53,32.05,32.25,92083,28.0211494737352,28.2732007562223,27.8560124265885,28.0298408972692,105946.971332588,0.0,1.0
2022-07-08,32.51,32.64,32.3298,32.35,32720,28.2558179091542,28.3688064150967,28.0991984570708,28.1167551326096,37646.3071576979,0.0,1.0
2022-07-11,32.83,32.89,32.6657,32.695,28959,28.5339434622434,28.5860920034476,28.3911433735791,28.4166092445339,33319.0528416801,0.0,1.0
2022-07-12,32.5,32.65,32.3002,32.51,33167,28.2471264856201,28.3774978386307,28.0734718434101,28.2558179091542,38160.6072585382,0.0,1.0
2022-07-13,32.44,32.498,32.31,32.31,150396,28.1949779444159,28.2453882009133,28.0819894384734,28.0819894384734,173039.548022284,0.0,1.0
2022-07-14,32.77,32.77,32.5,32.58,29927,28.4817949210391,28.4817949210391,28.2471264856201,28.3166578738924,34432.7944470791,0.0,1.0
2022-07-15,32.5,32.71,32.43,32.59,69313,28.2471264856201,28.4296463798349,28.1862865208819,28.3253492974265,79748.7312965012,0.0,1.0
2022-07-18,32.49,32.664,32.4101,32.53,43897,28.2384350620861,28.3896658315784,28.1689905880492,28.2732007562223,50506.1107977221,0.0,1.0
2022-07-19,32.52,32.52,32.27,32.37,18468,28.2645093326882,28.2645093326882,28.0472237443373,28.1341379796777,21248.5330253168,0.0,1.0
2022-07-20,32.18,32.405,32.1301,32.21,48302,27.969000932531,28.1645579620468,27.9256307290961,27.9950752031331,55574.3254379927,0.0,1.0
2022-07-21,32.01,32.13,32.0,32.13,12342,27.8212467324523,27.9255438148608,27.8125553089183,27.9255438148608,14200.2054688358,0.0,1.0
2022-07-22,31.91,32.1769,31.91,32.09,21430,27.734332497112,27.9663065912354,27.734332497112,27.8907781207246,24656.4902930766,0.0,1.0
2022-07-25,32.275,32.34,32.07,32.15,20376,28.0515694561043,28.1080637090756,27.8733952736566,27.9429266619289,23443.8005698427,0.0,1.0
2022-07-26,32.56,32.64,32.385,32.5208,39372,28.2992750268244,28.3688064150967,28.1471751149787,28.2652046465709,45299.8290162861,0.0,1.0
2022-07-27,32.89,32.89,32.26,32.81,73846,28.5860920034476,28.5860920034476,28.0385323208033,28.5165606151753,84964.2175540146,0.0,1.0
2022-07-28,32.76,34.0475,32.71,32.81,33815,28.4731034975051,29.5921242775124,28.4296463798349,28.5165606151753,38906.1698208299,0.0,1.0
2022-07-29,32.79,33.12,32.65,33.12,23161,28.4991777681072,28.7859947447304,28.3774978386307,28.7859947447304,26648.1088043839,0.0,1.0
2022-08-01,32.4,32.48,32.2321,32.48,26332,28.1602122502798,28.2297436385521,28.0142832491433,28.2297436385521,30296.533009673,0.0,1.0
2022-08-02,32.39,32.57,32.05,32.57,184284,28.1515208267457,28.3079664503584,27.8560124265885,28.3079664503584,212029.708687323,0.0,1.0
2022-08-03,32.26,32.44,32.1867,32.44,20045,28.0385323208033,28.1949779444159,27.9748241862988,28.1949779444159,23062.9653721288,0.0,1.0
2022-08-04,32.48,32.48,32.25,32.25,27270,28.2297436385521,28.2297436385521,28.0298408972692,28.0298408972692,31375.7578297806,0.0,1.0
2022-08-05,32.07,32.37,32.07,32.2,23305,27.8733952736566,28.1341379796777,27.8733952736566,27.986383779599,26813.789373782,0.0,1.0
2022-08-08,32.11,32.17,31.99,31.99,20913,27.9081609677927,27.9603095089969,27.8038638853843,27.8038638853843,24061.6510265567,0.0,1.0
2022-08-09,32.39,32.455,32.3201,32.37,21423,28.1515208267457,28.208015079717,28.0907677762428,28.1341379796777,24648.4363765087,0.0,1.0
2022-08-10,32.3116,32.48,32.3,32.37,25371,28.0833800662389,28.2297436385521,28.0732980149394,28.1341379796777,29190.8453208421,0.0,1.0
2022-08-11,32.49,32.62,32.39,32.46,35440,28.2384350620861,28.3514235680286,28.1515208267457,28.212360791484,40775.829024108,0.0,1.0
2022-08-12,32.6,32.72,32.34,32.46,24627,28.3340407209605,28.438337803369,28.1080637090756,28.212360791484,28334.8290456182,0.0,1.0
2022-08-15,32.3732,32.41,32.14,32.21,19177,28.1369192352086,28.1689036738138,27.9342352383948,27.9950752031331,22064.2797177008,0.0,1.0
2022-08-16,32.17,32.38,32.0901,32.3797,24234,27.9603095089969,28.1428294032117,27.89086503496,28.1425686605057,27882.6591583023,0.0,1.0
2022-08-17,32.2546,32.36,32.14,32.29,27553,28.0338389520949,28.1254465561436,27.9342352383948,28.0646065914054,31701.3661710284,0.0,1.0
2022-08-18,32.365,32.47,32.27,32.37,71371,28.1297922679106,28.221052215018,28.0472237443373,28.1341379796777,82116.5827674836,0.0,1.0
2022-08-19,32.4239,32.4788,32.3,32.38,21483,28.1809847525261,28.228700667728,28.0732980149394,28.1428294032117,24717.4699470912,0.0,1.0
2022-08-22,32.71,32.71,32.33,32.46,16702,28.4296463798349,28.4296463798349,28.0993722855415,28.212360791484,19216.6449311697,0.0,1.0
2022-08-23,32.8,33.22,32.78,32.83,40984,28.5078691916413,28.8729089800708,28.4904863445732,28.5339434622434,47154.5309459379,0.0,1.0
2022-08-24,32.97,32.97,32.74,32.9494,10573,28.6556233917199,28.6556233917199,28.455720650437,28.6377190592398,12164.8656961595,0.0,1.0
2022-08-25,32.6404,32.93,32.57,32.93,36278,28.369154072038,28.6208576975837,28.3079664503584,28.6208576975837,41739.9978932447,0.0,1.0
2022-08-26,33.0,33.0,32.769,32.77,11841,28.681697662322,28.681697662322,28.4809257786857,28.4817949210391,13623.7751544713,0.0,1.0
2022-08-29,33.01,33.1,32.8801,32.95,49441,28.690389085856,28.7686118976624,28.5774874941489,28.6382405446518,56884.8127195521,0.0,1.0
2022-08-30,32.86,32.86,32.5801,32.8,15708,28.5600177328455,28.5600177328455,28.3167447881278,28.5078691916413,18072.9887785183,0.0,1.0
2022-08-31,32.47,32.664,32.41,32.53,29489,28.221052215018,28.3896658315784,28.1689036738138,28.2732007562223,33928.8493818263,0.0,1.0
2022-09-01,32.09,32.5,32.03,32.23,51242,27.8907781207246,28.2471264856201,27.8386295795204,28.0124580502011,58956.9703965391,0.0,1.0
2022-09-02,32.3,32.3305,32.11,32.2501,12495,28.0732980149394,28.0998068567182,27.9081609677927,28.0299278115046,14376.2410738214,0.0,1.0
2022-09-06,32.16,32.16,31.9651,32.0433,20634,27.9516180854629,27.9516180854629,27.7822222407845,27.8501891728207,23740.6449233477,0.0,1.0
2022-09-07,31.99,32.2959,31.81,32.16,24034,27.8038638853843,28.0697345312905,27.6474182617716,27.9516180854629,27652.5472563603,0.0,1.0
2022-09-08,31.69,31.93,31.69,31.9,47088,27.5431211793632,27.75171534418,27.5431211793632,27.7256410735779,54177.5461932053,0.0,1.0
2022-09-09,32.1613,32.2016,31.98,32.0635,26690,27.9527479705223,27.9877744073645,27.7951724618502,27.8677458483594,30708.4333141491,0.0,1.0
2022-09-12,32.34,32.67,32.19,32.21,41250,28.1080637090756,28.3948806856988,27.977692356065,27.9950752031331,47460.5797755207,0.0,1.0
2022-09-13,32.3389,32.4467,32.275,32.4467,12075,28.1071076524868,28.2008011981837,28.0515694561043,28.2008011981837,13893.0060797434,0.0,1.0
2022-09-14,32.14,32.3636,32.14,32.3636,30987,27.9342352383948,28.1285754686159,27.9342352383948,28.1285754686159,35652.3875273712,0.0,1.0
2022-09-15,32.09,32.17,31.87,32.17,25750,27.8907781207246,27.9603095089969,27.6995668029758,27.9603095089969,29626.9073750221,0.0,1.0
2022-09-16,31.82,31.915,31.71,31.9,70065,27.6561096853056,27.738678208879,27.5605040264312,27.7256410735779,80613.9520478028,0.0,1.0
2022-09-19,31.9308,32.145,31.68,31.68,43441,27.7524106580628,27.9385809501618,27.5344297558291,27.5344297558291,49981.4556612944,0.0,1.0
2022-09-20,32.2,32.26,31.8943,32.03,259405,27.986383779599,28.0385323208033,27.7206869621635,27.8386295795204,298460.889616218,0.0,1.0
2022-09-21,31.97,32.23,31.89,32.23,100143,27.7864810383162,28.0124580502011,27.7169496500439,28.0124580502011,115220.480980848,0.0,1.0
2022-09-22,31.95,32.3,31.86,32.07,91023,27.7690981912481,28.0732980149394,27.6908753794418,27.8733952736566,104727.378252296,0.0,1.0
2022-09-23,31.55,31.59,31.36,31.57,57765,27.4214412498866,27.4562069440228,27.2563042027399,27.4388240969547,66462.0700783748,0.0,1.0
2022-09-26,31.06,31.44,31.0,31.32,88286,26.9955614967188,27.3258355910122,26.9434129555146,27.2215385086038,101578.296874221,0.0,1.0
2022-09-27,31.06,31.31,31.02,31.3,54004,26.9955614967188,27.2128470850697,26.9607958025827,27.2041556615357,62134.815762357,0.0,1.0
2022-09-28,31.305,31.78,31.12,31.14,50811,27.2085013733027,27.6213439911695,27.047710037923,27.0650928849911,58461.0792478542,0.0,1.0
2022-09-29,31.175,31.31,31.11,31.28,167017,27.0955128673602,27.2128470850697,27.039018614389,27.1867728144676,192162.997633168,0.0,1.0
2022-09-30,31.0751,31.58,31.01,31.1,58386,27.0086855462552,27.4475155204887,26.9521043790486,27.030327190855,67176.5675339044,0.0,1.0
2022-10-03,31.02,31.095,30.93,31.01,90614,26.9607958025827,27.0259814790879,26.8825729907763,26.9521043790486,104256.799412825,0.0,1.0
2022-10-04,31.04,31.565,30.49,31.03,91681,26.9781786496507,27.4344783851877,26.5001503552787,26.9694872261167,105484.446409685,0.0,1.0
2022-10-05,31.28,31.725,31.12,31.18,67347,27.1867728144676,27.5735411617323,27.047710037923,27.0998585791273,77486.7313004121,0.0,1.0
2022-10-06,31.345,31.47,31.1327,31.22,38240,27.2432670674389,27.3519098616143,27.0587481458113,27.1346242732634,43997.3956512948,0.0,1.0
2022-10-07,31.55,31.61,31.3301,31.41,125917,27.4214412498866,27.4735897910909,27.2303168463732,27.2997613204101,144875.001784103,0.0,1.0
2022-10-10,31.52,31.75,31.46,31.591,40013,27.3953669792845,27.5952697205674,27.3432184380803,27.4570760863762,46037.33766201,0.0,1.0
2022-10-11,31.53,31.545,31.29,31.41,73991,27.4040584028186,27.4170955381196,27.1954642380017,27.2997613204101,85131.0486829225,0.0,1.0
2022-10-12,31.5,31.63,31.42,31.54,21095,27.3779841322164,27.4909726381589,27.3084527439442,27.4127498263526,24271.0528573239,0.0,1.0
2022-10-13,31.72,31.72,31.46,31.46,22256,27.5691954499653,27.5691954499653,27.3432184380803,27.3432184380803,25606.8524480967,0.0,1.0
2022-10-14,31.79,31.79,31.6103,31.7,38722,27.6300354147035,27.6300354147035,27.4738505337969,27.5518126028972,44551.9653349749,0.0,1.0
2022-10-17,31.755,31.821,31.6511,31.74,56193,27.5996154323344,27.656978827659,27.5093115418157,27.5865782970333,64653.3905291112,0.0,1.0
2022-10-18,31.7699,32.09,31.6299,31.7,77334,27.6125656534001,27.8907781207246,27.4908857239236,27.5518126028972,88977.3691238818,0.0,1.0
2022-10-19,31.86,31.95,31.65,31.65,64811,27.6908753794418,27.7690981912481,27.508355485227,27.508355485227,74568.9123837884,0.0,1.0
2022-10-20,31.88,31.9778,31.76,31.9778,72432,27.7082582265099,27.7932603486727,27.6039611441014,27.7932603486727,83337.3264072852,0.0,1.0
2022-10-21,31.86,31.96,31.74,31.88,52408,27.6908753794418,27.7777896147822,27.5865782970333,27.7082582265099,60298.5227848604,0.0,1.0
2022-10-24,31.78,31.95,31.54,31.91,277664,27.6213439911695,27.7690981912481,27.4127498263526,27.734332497112,319468.955704005,0.0,1.0
2022-10-25,31.8801,31.96,31.75,31.78,83601,27.7083451407452,27.7777896147822,27.5952697205674,27.6213439911695,96187.9255712317,0.0,1.0
2022-10-26,31.88,31.9599,31.8007,31.91,56454,27.7082582265099,27.7777027005468,27.6393352378849,27.734332497112,64953.6865611453,0.0,1.0
2022-10-27,31.91,31.9899,31.8299,31.975,47100,27.734332497112,27.8037769711489,27.6647141946043,27.7908267500832,54191.3529073218,0.0,1.0
2022-10-28,32.05,32.26,31.94,31.985,37768,27.8560124265885,28.0385323208033,27.7604067677141,27.7995181736172,43454.3315627119,0.0,1.0
2022-10-31,32.02,32.18,31.95,32.18,58154,27.8299381559864,27.969000932531,27.7690981912481,27.969000932531,66909.6377276517,0.0,1.0
2022-11-01,31.885,32.21,31.79,32.03,82981,27.7126039382769,27.9950752031331,27.6300354147035,27.8386295795204,95474.5786752117,0.0,1.0
2022-11-02,31.89,32.135,31.7581,31.7581,26275,27.7169496500439,27.9298895266278,27.6023097736299,27.6023097736299,30230.9511176196,0.0,1.0
2022-11-03,31.93,32.08,31.85,31.93,28877,27.75171534418,27.8820866971906,27.6821839559077,27.75171534418,33224.706961884,0.0,1.0
2022-11-04,31.94,32.27,31.93,32.11,20740,27.7604067677141,28.0472237443373,27.75171534418,27.9081609677927,23862.604231377,0.0,1.0
2022-11-07,31.95,32.295,31.79,32.04,56560,27.7690981912481,28.0689523031724,27.6300354147035,27.8473210030544,65075.6458691747,0.0,1.0
2022-11-08,31.86,32.09,31.81,32.09,83556,27.6908753794418,27.8907781207246,27.6474182617716,27.8907781207246,96136.1503932948,0.0,1.0
2022-11-09,31.88,31.88,31.69,31.76,29317,27.7082582265099,27.7082582265099,27.5431211793632,27.6039611441014,33730.9531461561,0.0,1.0
2022-11-10,31.44,31.71,31.35,31.7,45590,27.3258355910122,27.5605040264312,27.2476127792059,27.5518126028972,52454.0080476604,0.0,1.0
2022-11-11,31.59,31.7284,31.451,31.54,11265,27.4562069440228,27.5764962457339,27.3353961568997,27.4127498263526,12961.0528768786,0.0,1.0
2022-11-14,31.425,31.6797,31.3501,31.55,35825,27.3127984557112,27.5341690131231,27.2476996934412,27.4214412498866,41218.7944353462,0.0,1.0
2022-11-15,31.6416,31.751,31.47,31.49,73110,27.5010546894584,27.5961388629208,27.3519098616143,27.3692927086824,84117.4057548685,0.0,1.0
2022-11-16,31.68,31.68,31.4672,31.63,31743,27.5344297558291,27.5344297558291,27.3494762630248,27.4909726381589,36522.2105167117,0.0,1.0
2022-11-17,31.35,31.4538,31.12,31.12,23402,27.2476127792059,27.3378297554892,27.047710037923,27.047710037923,26925.3936462239,0.0,1.0
2022-11-18,31.51,31.51,31.19,31.235,26908,27.3866755557505,27.3866755557505,27.1085500026613,27.1476614085645,30959.2552872657,0.0,1.0
2022-11-21,31.35,31.416,31.0443,31.26,16647,27.2476127792059,27.3049761745305,26.9819159617704,27.1693899673996,19153.3641581356,0.0,1.0
2022-11-22,31.21,31.54,31.1201,31.35,25201,27.1259328497294,27.4127498263526,27.0477969521584,27.2476127792059,28995.2502041915,0.0,1.0
2022-11-23,30.9963,31.0806,30.8832,31.03,21434,26.940197128807,27.0134658291989,26.841897128637,26.9694872261167,24661.0925311154,0.0,1.0
2022-11-25,30.9515,31.2449,30.9515,31.09,2966,26.9012595513745,27.1562659178632,26.9012595513745,27.0216357673209,3412.55950579866,0.0,1.0
2022-11-28,30.985,31.27,30.85,30.85,21336,26.9303758202135,27.1780813909336,26.813041602504,26.813041602504,24548.3376991639,0.0,1.0
2022-11-29,30.99,31.11,30.82,31.09,22866,26.9347215319806,27.039018614389,26.7869673319019,27.0216357673209,26308.6937490195,0.0,1.0
2022-11-30,31.14,31.25,31.06,31.09,142993,27.0650928849911,27.1606985438655,26.9955614967188,27.0216357673209,164521.955971904,0.0,1.0
2022-12-01,30.86,31.18,30.814,31.1,18974,26.8217330260381,27.0998585791273,26.7817524777815,27.030327190855,21830.7161372298,0.0,1.0
2022-12-02,30.94,30.95,30.6955,30.79,25465,26.8912644143104,26.8999558378444,26.6787591089032,26.7608930612998,29298.9979147548,0.0,1.0
2022-12-05,30.58,31.04,30.5201,31.04,57601,26.578373167085,26.9781786496507,26.5263115401162,26.9781786496507,66273.3783187824,0.0,1.0
2022-12-06,30.39,30.68,30.2901,30.51,22881,26.4132361199383,26.6652874024254,26.3264087988333,26.5175332023468,26325.9521416653,0.0,1.0
2022-12-07,30.3,30.84,30.15,30.34,49524,26.335013308132,26.80435017897,26.2046419551215,26.3697790022682,56980.309158858,0.0,1.0
2022-12-08,30.39,30.49,30.24,30.3999,240481,26.4132361199383,26.5001503552787,26.2828647669278,26.421840629237,276687.701454473,0.0,1.0
2022-12-09,30.296,30.575,30.16,30.4775,54697,26.3315367387184,26.574027455318,26.2133333786555,26.4892860758612,62932.1535025857,0.0,1.0
2022-12-12,30.37,30.45,30.176,30.176,51040,26.3958532728703,26.4653846611426,26.22723965631,26.22723965631,58724.5573755776,0.0,1.0
2022-12-13,30.67,30.7899,30.53,30.58,63452,26.6565959788914,26.7608061470645,26.5349160494149,26.578373167085,73005.3020100931,0.0,1.0
2022-12-14,30.52,31.13,29.62,30.04,50608,26.5262246258808,27.0564014614571,25.7439965078175,26.1090362962471,58227.5156673832,0.0,1.0
2022-12-15,29.0,29.24,28.61,28.61,24361,26.7140462884514,26.9351280508385,26.3547884245722,26.3547884245722,26445.6006541177,1.7361,1.0
2022-12-16,29.09,29.17,28.91,28.98,150094,26.7969519493466,26.8706458701423,26.6311406275562,26.6956228082524,162937.727703261,0.0,1.0
2022-12-19,28.93,29.34,28.93,29.01,22456,26.6495641077551,27.0272454518332,26.6495641077551,26.7232580285508,24377.5874672167,0.0,1.0
2022-12-20,29.21,29.2309,29.0081,29.02,24615,26.9074928305402,26.926745367348,26.7215077979319,26.7324697686503,26721.3357457044,0.0,1.0
2022-12-21,29.43,29.43,29.08,29.13,47650,27.1101511127284,27.1101511127284,26.7877402092471,26.8337989097444,51727.4689531919,0.0,1.0
2022-12-22,29.49,29.52,29.2837,29.45,18132,27.1654215533252,27.1930567736236,26.9753833550732,27.1285745929273,19683.5774828809,0.0,1.0
2022-12-23,29.44,29.8634,29.44,29.44,24010,27.1193628528279,27.5093879286393,27.1193628528279,27.1193628528279,26064.5651535391,0.0,1.0
2022-12-27,29.775,29.87,29.05,29.05,47618,27.42795614616,27.5154676771049,26.7601049889487,26.7601049889487,51692.7306739369,0.0,1.0
2022-12-28,29.9,31.12,29.6701,29.85,325345,27.5431028974033,28.6669351895382,27.3313249925166,27.497044196906,353185.170757109,0.0,1.0
2022-12-29,29.815,29.9099,29.4901,29.77,113639,27.4648031065578,27.5522225201018,27.1655136707262,27.4233502761102,123363.228633196,0.0,1.0
2022-12-30,29.88,30.04,29.73,29.94,85645,27.5246794172044,27.6720672587958,27.3865033157124,27.5799498578012,92973.7477124054,0.0,1.0
2023-01-03,29.6,29.77,29.43,29.69,67525,27.2667506944193,27.4233502761102,27.1101511127284,27.3496563553145,73303.1970842453,0.0,1.0
2023-01-04,29.395,29.53,29.04,29.41,131463,27.0779100223803,27.2022685137231,26.7508932488492,27.0917276325295,142712.450178247,0.0,1.0
2023-01-05,29.4,29.63,29.23,29.48,60687,27.08251589243,27.2943859147177,26.9259163107391,27.1562098132257,65880.0610359362,0.0,1.0
2023-01-06,29.33,29.41,28.84,29.31,47798,27.0180337117337,27.0917276325295,26.5666584468599,26.9996102315348,51888.1334947465,0.0,1.0
2023-01-09,29.35,29.5,29.33,29.5,41833,27.0364571919327,27.1746332934247,27.0180337117337,27.1746332934247,45412.7011273636,0.0,1.0
2023-01-10,29.66,29.66,29.43,29.5,21883,27.3220211350161,27.3220211350161,27.1101511127284,27.1746332934247,23755.5551543064,0.0,1.0
2023-01-11,29.62,29.8,29.535,29.7,30113,27.2851741746183,27.4509854964086,27.2068743837728,27.358868095414,32689.8063502091,0.0,1.0
2023-01-12,29.75,29.9299,29.49,29.49,45180,27.4049267959113,27.5706460003007,27.1654215533252,27.1654215533252,49046.1080231944,0.0,1.0
2023-01-13,29.96,29.97,29.7901,29.89,32054,27.5983733380001,27.6075850780996,27.4418658737102,27.5338911573038,34796.9001012721,0.0,1.0
2023-01-17,29.9898,30.071,29.814,29.9,34779,27.6258243234965,27.7006236531042,27.4638819325479,27.5431028974033,37755.0816940832,0.0,1.0
2023-01-18,29.81,29.9994,29.77,29.86,166683,27.4601972365081,27.634667593992,27.4233502761102,27.5062559370054,180946.268783314,0.0,1.0
2023-01-19,29.79,29.955,29.79,29.8041,12705,27.4417737563092,27.5937674679504,27.4417737563092,27.4547623098494,13792.1824354733,0.0,1.0
2023-01-20,29.75,29.85,29.6501,29.85,163732,27.4049267959113,27.497044196906,27.3129015123176,27.497044196906,177742.748093264,0.0,1.0
2023-01-23,29.71,29.71,29.53,29.66,37395,27.3680798355135,27.3680798355135,27.2022685137231,27.3220211350161,40594.9360231817,0.0,1.0
2023-01-24,29.7,29.7004,29.57,29.6501,21897,27.358868095414,27.359236565018,27.2391154741209,27.3129015123176,23770.7531514804,0.0,1.0
2023-01-25,29.705,29.79,29.54,29.59,33097,27.3634739654637,27.4417737563092,27.2114802538225,27.2575389543199,35929.1508907407,0.0,1.0
2023-01-26,30.02,30.0299,29.8704,30.0099,24653,27.6536437785969,27.6627634012954,27.5158361467089,27.6443399210964,26762.5874523198,0.0,1.0
2023-01-27,29.83,29.98,29.8201,29.98,36515,27.478620716707,27.616796818199,27.4695010940086,27.616796818199,39639.6333436685,0.0,1.0
2023-01-30,30.17,30.1826,30.01,30.08,17977,27.7918198800889,27.8034266726142,27.6444320384974,27.7089142191937,19515.3139427394,0.0,1.0
2023-01-31,30.0,30.16,29.9701,30.03,42637,27.635220298398,27.7826081399894,27.6076771955006,27.6628555186964,46285.5003936462,0.0,1.0
2023-02-01,29.93,30.09,29.7811,30.0397,31430,27.5707381177017,27.7181259592932,27.4335753076207,27.6717909065928,34119.503655799,0.0,1.0
2023-02-02,30.025,30.15,29.925,30.05,48171,27.6582496486466,27.77339639989,27.566132247652,27.6812789988953,52293.0515623129,0.0,1.0
2023-02-03,29.915,30.36,29.84,30.36,19740,27.5569205075525,27.9668429419787,27.4878324568065,27.9668429419787,21429.1760154461,0.0,1.0
2023-02-06,29.86,29.88,29.6574,29.75,30612,27.5062559370054,27.5246794172044,27.3196260825903,27.4049267959113,33231.5063923424,0.0,1.0
2023-02-07,29.93,29.95,29.7331,29.89,24133,27.5707381177017,27.5891615979006,27.3893589551432,27.5338911573038,26198.0904144256,0.0,1.0
2023-02-08,29.85,30.0,29.82,29.9,27130,27.497044196906,27.635220298398,27.4694089766076,27.5431028974033,29451.5473809044,0.0,1.0
2023-02-09,29.96,29.97,29.81,29.962,13909,27.5983733380001,27.6075850780996,27.4601972365081,27.60021568602,15099.2101924438,0.0,1.0
2023-02-10,30.0,30.09,29.86,29.86,25885,27.635220298398,27.7181259592932,27.5062559370054,27.5062559370054,28100.0112036384,0.0,1.0
2023-02-13,30.13,30.14,30.023,30.05,10721,27.754972919691,27.7641846597905,27.6564073006267,27.6812789988953,11638.4091216615,0.0,1.0
2023-02-14,30.05,30.0899,29.92,30.07,26682,27.6812789988953,27.7180338418922,27.5615263776022,27.6997024790942,28965.211471334,0.0,1.0
2023-02-15,29.99,30.01,29.81,29.86,11858,27.6260085582985,27.6444320384974,27.4601972365081,27.5062559370054,12872.7036064418,0.0,1.0
2023-02-16,30.02,30.0799,29.9,29.9944,10240,27.6536437785969,27.7088221017927,27.5431028974033,27.6300617239423,11116.2493616093,0.0,1.0
2023-02-17,29.89,29.965,29.7356,29.83,17414,27.5338911573038,27.6029792080498,27.3916618901681,27.478620716707,18904.1373420962,0.0,1.0
2023-02-21,29.83,29.9899,29.75,29.78,15081,27.478620716707,27.6259164408975,27.4049267959113,27.4325620162097,16371.4996701593,0.0,1.0
2023-02-22,29.835,29.9299,29.685,29.83,15089,27.4832265867568,27.5706460003007,27.3450504852648,27.478620716707,16380.184239973,0.0,1.0
2023-02-23,29.9435,29.97,29.83,29.92,15242,27.583173966836,27.6075850780996,27.478620716707,27.5615263776022,16546.2766376611,0.0,1.0
2023-02-24,30.12,30.13,29.96,29.97,9760,27.7457611795916,27.754972919691,27.5983733380001,27.6075850780996,10595.1751727839,0.0,1.0
2023-02-27,30.02,30.435,30.0,30.02,21266,27.6536437785969,28.0359309927247,27.635220298398,27.6536437785969,23085.7577074203,0.0,1.0
2023-02-28,29.81,30.04,29.7901,30.04,20185,27.4601972365081,27.6720672587958,27.4418658737102,27.6720672587958,21912.2552113364,0.0,1.0
2023-03-01,29.79,29.96,29.77,29.83,47429,27.4417737563092,27.5983733380001,27.4233502761102,27.478620716707,51487.5577120868,0.0,1.0
2023-03-02,30.23,30.24,30.049,30.1,15243,27.8470903206857,27.8563020607851,27.6803578248853,27.7273376993926,16547.3622088878,0.0,1.0
2023-03-03,30.18,30.65,30.08,30.65,15724,27.8010316201884,28.2339834048633,27.7089142191937,28.2339834048633,17069.5219689399,0.0,1.0
2023-03-06,30.35,30.36,30.1601,30.29,33957,27.9576312018793,27.9668429419787,27.7827002573904,27.9023607612825,36862.7421457196,0.0,1.0
2023-03-07,30.51,30.52,30.085,30.34,19911,28.1050190434707,28.1142307835702,27.7135200892434,27.9484194617798,21614.8086952152,0.0,1.0
2023-03-08,30.485,30.5599,30.41,30.44,22405,28.0819896932221,28.1509856265671,28.0129016424761,28.0405368627745,24322.223334654,0.0,1.0
2023-03-09,30.58,30.75,30.46,30.46,34174,28.169501224167,28.3261008058579,28.0589603429734,28.0589603429734,37098.3111019177,0.0,1.0
2023-03-10,30.5409,30.64,30.39,30.62,30310,28.1334833203781,28.2247716647638,27.9944781622771,28.2063481845649,32903.6638818729,0.0,1.0
2023-03-13,30.23,30.75,30.1313,30.47,158230,27.8470903206857,28.3261008058579,27.756170445904,28.0681720830729,171769.935203852,0.0,1.0
2023-03-14,30.31,30.325,30.0801,30.27,18297,27.9207842414814,27.9346018516306,27.7090063365947,27.8839372810835,19862.6967352897,0.0,1.0
2023-03-15,30.53,30.53,30.289,30.29,27077,28.1234425236697,28.1234425236697,27.9014395872725,27.9023607612825,29394.0121058883,0.0,1.0
2023-03-16,30.29,30.52,30.29,30.31,20397,27.9023607612825,28.1142307835702,27.9023607612825,27.9207842414814,22142.3963114009,0.0,1.0
2023-03-17,30.34,30.4199,30.21,30.4,11250,27.9484194617798,28.0220212651745,27.8286668404868,28.0036899023766,12212.6763005962,0.0,1.0
2023-03-20,30.345,30.44,30.23,30.2515,15263,27.9530253318295,28.0405368627745,27.8470903206857,27.8668955618995,16569.0736334222,0.0,1.0
2023-03-21,30.23,30.49,30.2215,30.4,19437,27.8470903206857,28.0865955632718,27.8392603416011,28.0036899023766,21100.2479337501,0.0,1.0
2023-03-22,30.3555,30.4015,30.2027,30.22,14140,27.962697658934,28.0050716633915,27.8219422702141,27.8378785805862,15349.977145816,0.0,1.0
2023-03-23,30.225,30.5,30.1201,30.24,153205,27.842484450636,28.0958073033713,27.7458532969925,27.8563020607851,166314.939789586,0.0,1.0
2023-03-24,29.82,30.0075,29.76,29.9425,26082,27.6156914093871,27.7893313201604,27.5601266379396,27.7291361510923,28163.8880037464,0.1588,1.0
2023-03-27,29.86,29.94,29.64,29.94,21543,27.6527345903521,27.726820952282,27.4489970950447,27.726820952282,23262.5810622156,0.0,1.0
2023-03-28,29.865,29.95,29.79,29.91,58969,27.6573649879727,27.7360817475233,27.5879090236634,27.6990385665583,63675.9570467342,0.0,1.0
2023-03-29,29.94,29.96,29.735,29.92,45957,27.726820952282,27.7453425427645,27.5369746498365,27.7082993617995,49625.3278501715,0.0,1.0
2023-03-30,29.77,29.9499,29.75,29.85,68563,27.5693874331809,27.7359891395708,27.5508658426984,27.6434737951108,74035.7585001481,0.0,1.0
2023-03-31,29.7,29.8799,29.6856,29.85,78013,27.5045618664922,27.6711635728821,27.4912263213448,27.6434737951108,84240.0657478823,0.0,1.0
2023-04-03,29.92,30.04,29.71,29.84,46830,27.7082993617995,27.8194289046944,27.5138226617334,27.6342129998696,50568.0114721051,0.0,1.0
2023-04-04,29.92,30.175,29.84,29.84,23798,27.7082993617995,27.9444496404512,27.6342129998696,27.6342129998696,25697.5771303258,0.0,1.0
2023-04-05,30.04,30.0699,29.92,30.06,40466,27.8194289046944,27.8471186824658,27.7082993617995,27.8379504951769,43696.031437758,0.0,1.0
2023-04-06,29.8,29.99,29.78,29.99,15420,27.5971698189046,27.7731249284882,27.5786482284221,27.7731249284882,16650.8378582076,0.0,1.0
2023-04-10,29.95,29.97,29.78,29.81,21207,27.7360817475233,27.7546033380057,27.5786482284221,27.6064306141459,22899.7612489629,0.0,1.0
2023-04-11,29.74,29.91,29.7012,29.88,43327,27.5416050474571,27.6990385665583,27.5056731619211,27.6712561808346,46785.3989547705,0.0,1.0
2023-04-12,29.855,29.92,29.75,29.75,63946,27.6481041927314,27.7082993617995,27.5508658426984,27.5508658426984,69050.225530541,0.0,1.0
2023-04-13,29.7,29.82,29.61,29.68,20366,27.5045618664922,27.6156914093871,27.421214709321,27.4860402760097,21991.6318949582,0.0,1.0
2023-04-14,29.55,29.825,29.55,29.64,20609,27.3656499378735,27.6203218070077,27.3656499378735,27.4489970950447,22254.0283670428,0.0,1.0
2023-04-17,29.4246,29.78,29.34,29.635,20955,27.2495195655483,27.5786482284221,27.1711732378074,27.4443666974241,22627.6463890233,0.0,1.0
2023-04-18,29.245,29.4,29.17,29.34,50575,27.0831956830156,27.2267380092549,27.0137397187063,27.1711732378074,54611.9406406516,0.0,1.0
2023-04-19,29.32,29.63,29.125,29.37,26193,27.1526516473249,27.4397362998035,26.9720661401207,27.1989556235312,28283.7481206246,0.0,1.0
2023-04-20,29.18,29.2799,29.095,29.17,14410,27.0230005139475,27.1155158584076,26.944283754397,27.0137397187063,15560.2187767037,0.0,1.0
2023-04-21,29.01,29.1599,28.99,29.13,63122,26.8655669948464,27.0043863155126,26.8470454043639,26.9766965377413,68160.4531313734,0.0,1.0
2023-04-24,29.13,29.16,28.9929,29.15,28295,26.9766965377413,27.004478923465,26.8497310349839,26.9952181282238,30553.5315952,0.0,1.0
2023-04-25,29.02,29.18,29.02,29.18,22942,26.8748277900876,27.0230005139475,26.8748277900876,27.0230005139475,24773.2504632295,0.0,1.0
2023-04-26,29.0,29.09,28.9,29.03,81625,26.8563061996052,26.9396533567763,26.7636982471927,26.8840885853289,88140.3787403496,0.0,1.0
2023-04-27,28.91,28.985,28.75,28.88,24837,26.772959042434,26.8424150067433,26.6247863185741,26.7451766567102,26819.5110171401,0.0,1.0
2023-04-28,28.86,28.945,28.7701,28.82,14888,26.7266550662278,26.8053718257783,26.643400517009,26.6896118852628,16076.3731538906,0.0,1.0
2023-05-01,29.06,29.06,28.888,28.9,22751,26.9118709710526,26.9118709710526,26.7525852929032,26.7636982471927,24567.0046765292,0.0,1.0
2023-05-02,28.95,29.04,28.9044,28.97,113952,26.8100022233989,26.8933493805701,26.7677729970989,26.8285238138814,123047.748094583,0.0,1.0
2023-05-03,28.92,28.97,28.8205,28.86,15369,26.7822198376752,26.8285238138814,26.6900749250248,26.7266550662278,16595.766993696,0.0,1.0
2023-05-04,28.9,29.03,28.8,28.8,12827,26.7636982471927,26.8840885853289,26.6710902947803,26.6710902947803,13850.8623350991,0.0,1.0
2023-05-05,28.9752,28.9999,28.87,28.98,16194,26.8333394274069,26.8562135916527,26.735915861469,26.8377846091227,17486.6192137363,0.0,1.0
2023-05-08,29.09,29.11,28.985,29.0322,14257,26.9396533567763,26.9581749472588,26.8424150067433,26.886125960282,15395.006183169,0.0,1.0
2023-05-09,29.03,29.109,29.03,29.08,11449,26.8840885853289,26.9572488677347,26.8840885853289,26.9303925615351,12362.8691724136,0.0,1.0
2023-05-10,29.21,29.21,28.595,29.14,33423,27.0507828996713,27.0507828996713,26.4812439923348,26.9859573329826,36090.8530307958,0.0,1.0
2023-05-11,29.1,29.22,29.06,29.06,40743,26.9489141520176,27.0600436949125,26.9118709710526,26.9118709710526,43995.1418195169,0.0,1.0
2023-05-12,28.96,29.1599,28.94,28.94,27599,26.8192630186402,27.0043863155126,26.8007414281577,26.8007414281577,29801.9762677477,0.0,1.0
2023-05-15,28.86,29.0499,28.84,28.975,11874,26.7266550662278,26.902517567859,26.7081334757453,26.833154211502,12821.7930433435,0.0,1.0
2023-05-16,28.83,28.92,28.72,28.92,61397,26.698872680504,26.7822198376752,26.5970039328503,26.7822198376752,66297.7621258347,0.0,1.0
2023-05-17,28.75,28.85,28.69,28.84,44307,26.6247863185741,26.7173942709865,26.5692215471266,26.7081334757453,47843.6234100909,0.0,1.0
2023-05-18,28.6,28.935,28.235,28.68,18720,26.4858743899554,26.7961110305371,26.1478553636501,26.5599607518854,20214.2467383687,0.0,1.0
2023-05-19,28.52,28.6392,28.495,28.51,23100,26.4117880280255,26.5221767073011,26.3886360399224,26.4025272327842,24943.862161128,0.0,1.0
2023-05-22,28.91,28.91,28.65,28.65,13099,26.772959042434,26.772959042434,26.5321783661616,26.5321783661616,14144.5736124942,0.0,1.0
2023-05-23,29.0,29.08,28.91,28.92,16535,26.8563061996052,26.9303925615351,26.772959042434,26.7822198376752,17854.8381313529,0.0,1.0
2023-05-24,29.07,29.41,28.43,28.99,14910,26.9211317662939,27.2359988044961,26.3284408708543,26.8470454043639,16100.1292130917,0.0,1.0
2023-05-25,29.38,29.3999,29.11,29.19,17501,27.2082164187724,27.2266454013025,26.9581749472588,27.0322613091888,18897.9450944546,0.0,1.0
2023-05-26,29.24,29.4,29.21,29.29,25816,27.078565285395,27.2267380092549,27.0507828996713,27.1248692616012,27876.655651588,0.0,1.0
2023-05-30,29.17,29.35,29.08,29.08,38205,27.0137397187063,27.1804340330487,26.9303925615351,26.9303925615351,41254.5564444111,0.0,1.0
2023-05-31,29.1718,29.3,29.11,29.17,24518,27.0154066618497,27.1341300568425,26.9581749472588,27.0137397187063,26475.0481587246,0.0,1.0
2023-06-01,28.88,29.14,28.86,28.97,14192,26.7451766567102,26.9859573329826,26.7266550662278,26.8285238138814,15324.8178264385,0.0,1.0
2023-06-02,28.91,29.05,28.7913,28.88,21402,26.772959042434,26.9026101758114,26.6630334029204,26.7451766567102,23110.3263191542,0.0,1.0
2023-06-05,28.86,29.0161,28.79,28.95,117096,26.7266550662278,26.8712160799436,26.661829499539,26.8100022233989,126442.704918591,0.0,1.0
2023-06-06,28.69,28.9,28.6501,28.79,15512,26.5692215471266,26.7636982471927,26.5322709741141,26.661829499539,16750.181378503,0.0,1.0
2023-06-07,28.71,29.0,28.61,28.63,24082,26.5877431376091,26.8563061996052,26.4951351851967,26.5136567756792,26004.2462581942,0.0,1.0
2023-06-08,28.69,28.8,28.57,28.79,14524,26.5692215471266,26.6710902947803,26.4580920042317,26.661829499539,15683.3183562002,0.0,1.0
2023-06-09,28.55,29.0,25.8501,28.56,74518,26.4395704137492,26.8563061996052,23.939248306566,26.4488312089905,80466.09179753,0.0,1.0
2023-06-12,28.77,28.7999,28.65,28.65,24716,26.6433079090566,26.6709976868279,26.5321783661616,26.5321783661616,26688.8526915342,0.0,1.0
2023-06-13,28.53,28.68,28.52,28.64,51083,26.4210488232667,26.5599607518854,26.4117880280255,26.5229175709204,55160.4896440219,0.0,1.0
2023-06-14,28.565,28.63,28.51,28.61,19750,26.4534616066111,26.5136567756792,26.4025272327842,26.4951351851967,21326.4622373281,0.0,1.0
2023-06-15,28.35,28.54,28.3301,28.51,47896,26.2543545089244,26.430309618508,26.2359255263943,26.4025272327842,51719.1005224843,0.0,1.0
2023-06-16,28.37,28.48,28.3101,28.44,22729,26.2728760994068,26.3747448470605,26.2174039359118,26.3377016660955,24543.2486173282,0.0,1.0
2023-06-20,28.56,28.5899,28.44,28.47,75453,26.4488312089905,26.4765209867618,26.3377016660955,26.3654840518193,81475.7243135754,0.0,1.0
2023-06-21,28.42,28.55,28.3801,28.53,13627,26.3191800756131,26.4395704137492,26.2822295026005,26.4210488232667,14714.71903332,0.0,1.0
2023-06-22,28.39,28.43,28.2601,28.37,28679,26.2913976898893,26.3284408708543,26.1710999597056,26.2728760994068,30968.182810346,0.0,1.0
2023-06-23,28.31,28.3866,28.2,28.3737,36847,26.2173113279594,26.2882490195073,26.1154425803057,26.2763025936461,39788.1596991812,0.0,1.0
2023-06-26,28.3522,29.0,28.27,28.31,38612,26.2563918838774,26.8563061996052,26.1802681469944,26.2173113279594,41694.0435396311,0.0,1.0
2023-06-27,28.035,28.38,27.95,28.38,24081,26.1749894937069,26.4971001188301,26.0956289049084,26.4971001188301,25792.2103526465,0.2293,1.0
2023-06-28,28.1096,28.17,27.78,28.0,28609,26.2446400810524,26.3010327817986,25.9369077273115,26.1423116042016,30641.9727577286,0.0,1.0
2023-06-29,28.095,28.2,26.4201,28.08,251821,26.2310087328588,26.3290424013745,24.6672316719346,26.2170039230708,269715.551813205,0.0,1.0
2023-06-30,28.16,28.23,27.6801,28.17,151853,26.2916962419399,26.3570520209504,25.8436356941236,26.3010327817986,162643.765569554,0.0,1.0
2023-07-03,28.24,28.32,28.1801,28.29,16254,26.3663885608091,26.4410808796782,26.3104626870558,26.4130712601023,17409.0190221301,0.0,1.0
2023-07-05,28.33,28.3799,28.22,28.22,73682,26.4504174195369,26.4970067534315,26.3477154810918,26.3477154810918,78917.8872639715,0.0,1.0
2023-07-06,28.32,28.39,28.22,28.37,78386,26.4410808796782,26.5064366586887,26.3477154810918,26.4877635789715,83956.1563349757,0.0,1.0
2023-07-07,28.3407,28.3899,28.26,28.33,56956,26.4604075171856,26.5063432932902,26.3850616405264,26.4504174195369,61003.3276377781,0.0,1.0
2023-07-10,28.375,28.44,28.2901,28.37,85330,26.4924318489008,26.553119357982,26.4131646255009,26.4877635789715,91393.6011540768,0.0,1.0
2023-07-11,28.36,28.44,28.28,28.44,27781,26.4784270391128,26.553119357982,26.4037347202437,26.553119357982,29755.1345794142,0.0,1.0
2023-07-12,28.42,28.47,28.29,28.4,53494,26.5344462782647,26.5811289775579,26.4130712601023,26.5157731985474,57295.3158342457,0.0,1.0
2023-07-13,28.63,28.65,28.41,28.41,29260,26.7305136152962,26.7491866950135,26.525109738406,26.525109738406,31339.2332095194,0.0,1.0
2023-07-14,28.5,28.66,28.4,28.51,34033,26.6091385971338,26.7585232348721,26.5157731985474,26.6184751369925,36451.4054620497,0.0,1.0
2023-07-17,28.45,28.5667,28.3901,28.5,53939,26.5624558978406,26.671413317991,26.5065300240873,26.6091385971338,57771.9378020597,0.0,1.0
2023-07-18,28.67,28.6999,28.5,28.5,28357,26.7678597747308,26.7957760289081,26.6091385971338,26.6091385971338,30372.0654860677,0.0,1.0
2023-07-19,28.84,28.865,28.7122,28.82,80161,26.9265809523277,26.9499223019743,26.8072599729342,26.9079078726104,85857.2889032222,0.0,1.0
2023-07-20,28.79,28.7999,28.68,28.76,20304,26.8798982530345,26.8891414274945,26.7771963145894,26.8518886334586,21746.814459538,0.0,1.0
2023-07-21,28.85,28.85,28.7301,28.75,35728,26.9359174921863,26.9359174921863,26.8239723792812,26.8425520935999,38266.85318215,0.0,1.0
2023-07-24,29.12,29.2199,28.9131,28.95,17770,27.1880040683697,27.2812761015576,26.9948310586944,27.0292828907728,19032.7468945031,0.0,1.0
2023-07-25,28.96,29.03,28.87,28.92,32032,27.0386194306314,27.1039752096419,26.9545905719036,27.0012732711968,34308.2131977896,0.0,1.0
2023-07-26,29.01,29.08,28.931,29.04,41984,27.0853021299246,27.1506579089351,27.0115434650414,27.1133117495006,44967.4083071929,0.0,1.0
2023-07-27,28.91,29.0099,27.4564,28.9899,139965,26.9919367313382,27.085208764526,25.6347772974858,27.0665356848088,149910.99713501,0.0,1.0
2023-07-28,28.95,29.005,28.8552,28.92,12471,27.0292828907728,27.0806338599953,26.9407724929128,27.0012732711968,13357.1967654107,0.0,1.0
2023-07-31,28.72,28.805,28.67,28.76,17763,26.814542474024,26.8939030628224,26.7678597747308,26.8518886334586,19025.2494702902,0.0,1.0
2023-08-01,28.8,28.85,28.7179,28.75,18415,26.8892347928931,26.9359174921863,26.8125818006537,26.8425520935999,19723.5809826828,0.0,1.0
2023-08-02,28.6,28.88,28.56,28.88,23504,26.7025039957203,26.9639271117623,26.6651578362857,26.9639271117623,25174.2083853911,0.0,1.0
2023-08-03,28.61,28.68,28.4401,28.5,22489,26.7118405355789,26.7771963145894,26.5532127233805,26.6091385971338,24087.0818745346,0.0,1.0
2023-08-04,28.59,28.72,28.59,28.705,11307,26.6931674558616,26.814542474024,26.6931674558616,26.800537664236,12110.4822248816,0.0,1.0
2023-08-07,28.4425,28.6204,28.36,28.565,17486,26.5554534929466,26.7215505370319,26.4784270391128,26.669826106215,18728.5656835836,0.0,1.0
2023-08-08,28.3,28.4,28.035,28.06,27435,26.422407799961,26.5157731985474,26.1749894937069,26.1983308433535,29384.5476111812,0.0,1.0
2023-08-09,28.435,28.48,28.31,28.415,21003,26.5484510880526,26.5904655174165,26.4317443398196,26.5297780083353,22495.4858202165,0.0,1.0
2023-08-10,28.5,28.5,28.3301,28.4216,13147,26.6091385971338,26.6091385971338,26.4505107849355,26.5359401246421,14081.2337322471,0.0,1.0
2023-08-11,28.485,28.5865,28.41,28.46,23627,26.5951337873459,26.6898996669111,26.525109738406,26.5717924376992,25305.948839416,0.0,1.0
2023-08-14,28.47,28.5399,28.4,28.41,9753,26.5811289775579,26.6463913911698,26.5157731985474,26.525109738406,10446.0540496392,0.0,1.0
2023-08-15,28.295,28.465,28.25,28.45,56625,26.4177395300316,26.5764607076286,26.3757251006677,26.5624558978406,60648.8065785727,0.0,1.0
2023-08-16,28.41,28.5156,28.34,28.42,13018,26.525109738406,26.6237035993133,26.4597539593955,26.5344462782647,13943.0669146112,0.0,1.0
2023-08-17,28.47,28.5561,28.43,28.5561,7408,26.5811289775579,26.6615165857408,26.5437828181233,26.6615165857408,7934.41693834995,0.0,1.0
2023-08-18,28.67,28.716,28.5,28.51,15507,26.7678597747308,26.8108078580805,26.6091385971338,26.6184751369925,16608.9367525638,0.0,1.0
2023-08-21,28.64,28.7299,28.56,28.66,15448,26.7398501551548,26.823785648484,26.6651578362857,26.7585232348721,16545.7441770559,0.0,1.0
2023-08-22,28.48,28.61,28.47,28.61,22220,26.5904655174165,26.7118405355789,26.5811289775579,26.7118405355789,23798.9665726426,0.0,1.0
2023-08-23,28.64,28.73,28.46,28.47,19053,26.7398501551548,26.8238790138826,26.5717924376992,26.5811289775579,20406.9176466498,0.0,1.0
2023-08-24,28.795,28.84,28.65,28.66,12831,26.8845665229638,26.9265809523277,26.7491866950135,26.7585232348721,13742.7785820691,0.0,1.0
2023-08-25,29.14,29.25,28.98,29.01,15134,27.206677148087,27.3093790865321,27.0572925103487,27.0853021299246,16209.4311480816,0.0,1.0
2023-08-28,29.07,29.16,28.98,29.02,34835,27.1413213690765,27.2253502278043,27.0572925103487,27.0946386697833,37310.3960647166,0.0,1.0
2023-08-29,29.05,29.19,29.04,29.0799,32210,27.1226482893592,27.2533598473802,27.1133117495006,27.1505645435366,34498.8619849152,0.0,1.0
2023-08-30,28.96,29.11,28.4,29.11,7610,27.0386194306314,27.1786675285111,26.5157731985474,27.1786675285111,8150.77117991943,0.0,1.0
2023-08-31,28.97,29.0899,28.893,29.0399,19845,27.0479559704901,27.1599010833952,26.9760646135785,27.113218384102,21255.1976432984,0.0,1.0
2023-09-01,29.18,29.2399,29.09,29.12,70730,27.2440233075216,27.2999491812748,27.1599944487938,27.1880040683697,75756.1163673719,0.0,1.0
2023-09-05,29.4,29.44,29.29,29.4,10201,27.4494271844117,27.4867733438463,27.3467252459667,27.4494271844117,10925.8891992586,0.0,1.0
2023-09-06,29.31,29.45,29.24,29.2642,8316,27.3653983256839,27.4961098837049,27.3000425466734,27.3226369731313,8906.93996481078,0.0,1.0
2023-09-07,29.33,29.355,29.2301,29.32,9739,27.3840714054012,27.4074127550478,27.2907993722134,27.3747348655426,10431.0592012136,0.0,1.0
2023-09-08,29.56,29.56,29.38,29.38,9786,27.59881182215,27.59881182215,27.4307541046944,27.4307541046944,10481.3990494996,0.0,1.0
2023-09-11,29.68,29.71,29.6,29.67,11146,27.7108503004537,27.7388599200297,27.6361579815846,27.7015137605951,11938.0414679871,0.0,1.0
2023-09-12,29.55,29.655,29.5311,29.615,26755,27.5894752822914,27.6875089508071,27.5718292219585,27.6501627913726,28656.2264019375,0.0,1.0
2023-09-13,29.7,29.77,29.6003,29.64,56813,27.729523380171,27.7948791591815,27.6364380777804,27.6735041410192,60850.1659717166,0.0,1.0
2023-09-14,29.98,29.9992,29.78,29.82,12954,27.990946496213,28.0088726527416,27.8042156990402,27.8415618584748,13874.5190360941,0.0,1.0
2023-09-15,29.76,29.8499,29.74,29.83,10696,27.7855426193229,27.8694781126521,27.7668695396056,27.8508983983334,11456.064197164,0.0,1.0
2023-09-18,29.46,29.73,29.42,29.73,9011,27.5054464235636,27.757532999747,27.468100264129,27.757532999747,9651.32708308199,0.0,1.0
2023-09-19,29.58,29.6,29.45,29.55,11462,27.6174849018673,27.6361579815846,27.4961098837049,27.5894752822914,12276.4966181651,0.0,1.0
2023-09-20,29.3,29.4799,29.28,29.37,13920,27.3560617858253,27.5240261378823,27.337388706108,27.4214175648358,14909.163577461,0.0,1.0
2023-09-21,29.35,29.495,29.27,29.45,14379,27.4027444851185,27.5381243130688,27.3280521662494,27.4961098837049,15400.7803937006,0.0,1.0
2023-09-22,29.06,29.2,29.035,29.2,30503,27.3464451497709,27.4781898958469,27.3229193022573,27.4781898958469,32414.3476472088,0.2297,1.0
2023-09-25,28.89,28.99,28.81,28.99,14099,27.1864693866786,27.2805727767329,27.1111866746352,27.2805727767329,14982.4570526832,0.0,1.0
2023-09-26,28.9,28.96,28.74,28.86,38075,27.1958797256841,27.2523417597166,27.0453143015972,27.1582383696624,40460.8165317337,0.0,1.0
2023-09-27,29.04,29.07,28.9501,28.99,16236,27.32762447176,27.3558554887763,27.2430255241013,27.2805727767329,17253.3635511288,0.0,1.0
2023-09-28,28.85,29.015,28.8301,28.9126,22349,27.1488280306569,27.3040986242465,27.1301014560361,27.2077367528309,23749.4100766308,0.0,1.0
2023-09-29,28.7,28.92,28.58,28.92,24174,27.0076729455755,27.2147004036949,26.8947488775104,27.2147004036949,25688.7663516253,0.0,1.0
2023-10-02,28.55,28.67,28.4801,28.67,27494,26.8665178604941,26.9794419285592,26.8007395908462,26.9794419285592,29216.8007806563,0.0,1.0
2023-10-03,28.38,28.49,28.295,28.49,25720,26.7065420974019,26.8100558264616,26.6265542158557,26.8100558264616,27331.6402152643,0.0,1.0
2023-10-04,27.85,28.14,27.84,28.14,26410,26.2077941301142,26.4806939612716,26.1983837911088,26.4806939612716,28064.8762863582,0.0,1.0
2023-10-05,27.61,27.76,27.6001,27.69,10417,25.981945993984,26.1231010790654,25.9726297583686,26.0572287060274,11069.7393515711,0.0,1.0
2023-10-06,27.73,27.8,27.6541,27.8,16529,26.0948700620491,26.1607424350871,26.0234455889979,26.1607424350871,17564.7232161005,0.0,1.0
2023-10-09,27.76,27.8412,27.72,27.77,11639,26.1231010790654,26.1995130317895,26.0854597230437,26.1325114180708,12368.3110600879,0.0,1.0
2023-10-10,27.7495,27.81,27.69,27.75,23380,26.1132202231097,26.1701527740925,26.0572287060274,26.11369074006,24845.0135393811,0.0,1.0
2023-10-11,27.67,27.7842,27.6,27.745,13715,26.0384080280165,26.1458740994585,25.9725356549786,26.1089855705572,14574.395239205,0.0,1.0
2023-10-12,27.74,27.76,27.63,27.75,22642,26.1042804010545,26.1231010790654,26.0007666719948,26.11369074006,24060.7697416025,0.0,1.0
2023-10-13,27.98,27.9899,27.8,27.84,8852,26.3301285371848,26.3394447728001,26.1607424350871,26.1983837911088,9406.67492945257,0.0,1.0
2023-10-16,27.98,28.09,27.941,28.07,14738,26.3301285371848,26.4336422662445,26.2934282150636,26.4148215882336,15661.4974141744,0.0,1.0
2023-10-17,28.13,28.13,28.0112,28.03,9649,26.4712836222662,26.4712836222662,26.3594887948817,26.3771802322119,10253.6157246145,0.0,1.0
2023-10-18,28.12,28.18,28.0401,28.06,27076,26.4618732832608,26.5183353172933,26.3866846746074,26.4054112492282,28772.6084941095,0.0,1.0
2023-10-19,28.12,28.2099,28.0001,28.08,27500,26.4618732832608,26.5464722309195,26.3490433185857,26.424231927239,29223.1767464918,0.0,1.0
2023-10-20,28.23,28.2399,28.11,28.207,11668,26.5653870123205,26.5747032479358,26.4524629442553,26.543743232608,12399.1282282933,0.0,1.0
2023-10-23,28.01,28.2299,27.98,28.17,53418,26.3583595542011,26.5652929089304,26.3301285371848,26.5089249782879,56765.2238343309,0.0,1.0
2023-10-24,27.86,27.94,27.81,27.91,10800,26.2172044691197,26.2924871811631,26.1701527740925,26.2642561641468,11476.7385040768,0.0,1.0
2023-10-25,28.08,28.11,27.9117,27.95,24026,26.424231927239,26.4524629442553,26.2658559217777,26.3018975201685,25531.4925276805,0.0,1.0
2023-10-26,27.94,28.16,27.8509,27.985,28878,26.2924871811631,26.4995146392825,26.2086410606247,26.3348337066875,30687.5235667342,0.0,1.0
2023-10-27,27.9916,28.059,27.86,27.96,21132,26.3410445304311,26.4044702153277,26.2172044691197,26.3113078591739,22456.1516729769,0.0,1.0
2023-10-30,27.91,27.9999,27.854,27.96,13275,26.2642561641468,26.3488551118056,26.2115582657164,26.3113078591739,14106.8244112611,0.0,1.0
2023-10-31,27.75,27.98,27.75,27.98,8347,26.11369074006,26.3301285371848,26.11369074006,26.3301285371848,8870.03113828971,0.0,1.0
2023-11-01,27.94,28.025,27.8101,27.92,22504,26.2924871811631,26.3724750627092,26.1702468774826,26.2736665031522,23914.1225273837,0.0,1.0
2023-11-02,27.93,28.02,27.8122,27.95,36143,26.2830768421576,26.3677698932065,26.1722230486737,26.3018975201685,38407.7555326712,0.0,1.0
2023-11-03,27.82,27.985,27.7501,27.89,47437,26.1795631130979,26.3348337066875,26.11378484345,26.2454354861359,50409.4485572123,0.0,1.0
2023-11-06,27.95,28.0199,27.8501,27.91,14286,26.3018975201685,26.3676757898164,26.2078882335043,26.2642561641468,15181.1746545594,0.0,1.0
2023-11-07,27.8359,27.96,27.78,27.9,40398,26.1945255521166,26.3113078591739,26.1419217570762,26.2548458251414,42929.3779710828,0.0,1.0
2023-11-08,27.64,27.8099,27.64,27.76,42199,26.0101770110003,26.1700586707025,26.0101770110003,26.1231010790654,44843.2303827348,0.0,1.0
2023-11-09,27.76,27.76,27.635,27.66,19895,26.1231010790654,26.1231010790654,26.0054718414975,26.0289976890111,21141.6400498711,0.0,1.0
2023-11-10,27.92,27.92,27.7592,27.81,15009,26.2736665031522,26.2736665031522,26.1223482519449,26.1701527740925,15949.478537749,0.0,1.0
2023-11-13,27.91,27.9999,27.876,27.89,16368,26.2642561641468,26.3488551118056,26.2322610115283,26.2454354861359,17393.6347995119,0.0,1.0
2023-11-14,28.0222,28.08,27.8901,27.93,45769,26.3698401677877,26.424231927239,26.245529589526,26.2830768421576,48636.9300549158,0.0,1.0
2023-11-15,28.1,28.1,27.94,28.0,27006,26.4430526052499,26.4430526052499,26.2924871811631,26.3489492151956,28698.2222260276,0.0,1.0
2023-11-16,27.89,28.0394,27.89,27.98,63234,26.2454354861359,26.386025950877,26.2454354861359,26.3301285371848,67196.3039413698,0.0,1.0
2023-11-17,28.12,28.1599,28.041,28.06,23918,26.4618732832608,26.4994205358924,26.3875316051179,26.4054112492282,25416.7251426397,0.0,1.0
2023-11-20,28.29,28.29,28.14,28.17,27545,26.621849046353,26.621849046353,26.4806939612716,26.5089249782879,29270.9964902589,0.0,1.0
2023-11-21,28.4,28.4,28.2218,28.29,18462,26.7253627754127,26.7253627754127,26.557670534336,26.621849046353,19618.8468761357,0.0,1.0
2023-11-22,28.1766,28.2499,28.15,28.22,18612,26.5151358020315,26.5841135869413,26.490104300277,26.555976673315,19778.2460220257,0.0,1.0
2023-11-24,28.14,28.2299,28.09,28.19,17013,26.4806939612716,26.5652929089304,26.4336422662445,26.5277456562987,18079.0511268388,0.0,1.0
2023-11-27,28.215,28.29,28.11,28.11,14387,26.5512715038123,26.621849046353,26.4524629442553,26.4524629442553,15288.503412792,0.0,1.0
2023-11-28,28.27,28.34,28.18,28.29,55383,26.6030283683422,26.6689007413802,26.5183353172933,26.621849046353,58853.3526454893,0.0,1.0
2023-11-29,28.25,28.26,28.09,28.19,61927,26.5842076903313,26.5936180293367,26.4336422662445,26.5277456562987,65807.4060501819,0.0,1.0
2023-11-30,28.0,28.2599,28.0,28.22,21434,26.3489492151956,26.5935239259467,26.3489492151956,26.555976673315,22777.0752867021,0.0,1.0
2023-12-01,27.79,28.0,27.7301,28.0,22793,26.1513320960817,26.3489492151956,26.0949641654392,26.3489492151956,24221.231548465,0.0,1.0
2023-12-04,27.78,27.9317,27.68,27.9,13489,26.1419217570762,26.2846765997886,26.047818367022,26.2548458251414,14334.2338593974,0.0,1.0
2023-12-05,27.6,27.75,27.59,27.69,19310,25.9725356549786,26.11369074006,25.9631253159731,26.0572287060274,20519.9833809003,0.0,1.0
2023-12-06,27.54,27.6289,27.44,27.44,91661,25.916073620946,25.9997315347042,25.8219702308917,25.8219702308917,97404.5674094614,0.0,1.0
2023-12-07,27.535,27.66,27.47,27.66,23159,25.9113684514433,26.0289976890111,25.850201247908,26.0289976890111,24610.1654644365,0.0,1.0
2023-12-08,27.5936,27.6599,27.54,27.55,20410,25.9665130380151,26.0289035856211,25.916073620946,25.9254839599514,21688.9104507599,0.0,1.0
2023-12-11,27.9,27.9,27.75,27.75,22871,26.2548458251414,26.2548458251414,26.11369074006,26.11369074006,24304.1191043278,0.0,1.0
2023-12-12,27.8,27.8,27.67,27.79,13272,26.1607424350871,26.1607424350871,26.0384080280165,26.1513320960817,14103.6364283433,0.0,1.0
2023-12-13,27.83,27.85,27.73,27.82,35292,26.1889734521034,26.2077941301142,26.0948700620491,26.1795631130979,37503.4310449887,0.0,1.0
2023-12-14,27.7,27.78,27.691,27.78,45792,26.0666390450328,26.1419217570762,26.0581697399279,26.1419217570762,48661.3712572857,0.0,1.0
2023-12-15,27.4382,27.498,27.37,27.45,19744,26.06174566875,26.1185457646379,25.9969669640752,26.0729537144269,20786.7818098458,0.2566,1.0
2023-12-18,27.5699,27.6,27.43,27.46,20897,26.1868388565165,26.2154288713363,26.053957026839,26.0824520582208,22000.6776479106,0.0,1.0
2023-12-19,27.5,27.65,27.47,27.65,134722,26.1204454333967,26.2629205903061,26.0919504020148,26.2629205903061,141837.359146376,0.0,1.0
2023-12-20,27.6347,27.68,27.4852,27.51,24387,26.2483881243014,26.291415621688,26.1063878845816,26.1299437771907,25675.0024309516,0.0,1.0
2023-12-21,27.48,27.64,27.4301,27.555,28675,26.1014487458088,26.2534222465122,26.0540520102769,26.1726863242635,30189.4736830089,0.0,1.0
2023-12-22,27.41,27.54,27.39,27.44,19446,26.034960339251,26.1584388085725,26.0159636516631,26.0634553706329,20473.0429028698,0.0,1.0
2023-12-26,27.36,27.4699,27.1,27.1,112014,25.9874686202812,26.0918554185769,25.7405116816382,25.7405116816382,117930.033308755,0.0,1.0
2023-12-27,27.31,27.4,27.29,27.3,104464,25.9399769013114,26.0254619954571,25.9209802137235,25.9304785575174,109981.279121948,0.0,1.0
2023-12-28,27.22,27.37,27.1801,27.29,139338,25.8544918071657,25.9969669640752,25.8165934154278,25.9209802137235,146697.153759132,0.0,1.0
2023-12-29,27.35,27.3599,27.21,27.29,84434,25.9779702764873,25.9873736368433,25.8449934633718,25.9209802137235,88893.3921866145,0.0,1.0
2024-01-02,27.41,27.5403,27.26,27.26,49253,26.034960339251,26.1587237588864,25.8924851823416,25.8924851823416,51854.3033063379,0.0,1.0
2024-01-03,27.52,27.53,27.4,27.45,21961,26.1394421209846,26.1489404647786,26.0254619954571,26.0729537144269,23120.8729399323,0.0,1.0
2024-01-04,27.28,27.52,27.28,27.5,18964,25.9114818699295,26.1394421209846,25.9114818699295,26.1204454333967,19965.586013063,0.0,1.0
2024-01-05,27.29,27.3397,27.22,27.32,40473,25.9209802137235,25.9681869823795,25.8544918071657,25.9494752451054,42610.5865169109,0.0,1.0
2024-01-08,27.41,27.42,27.3,27.38,24757,26.034960339251,26.044458683045,25.9304785575174,26.0064653078691,26064.5440268615,0.0,1.0
2024-01-09,27.25,27.37,27.2201,27.32,27238,25.8829868385476,25.9969669640752,25.8545867906037,25.9494752451054,28676.5783497053,0.0,1.0
2024-01-10,27.365,27.42,27.33,27.4,75453,25.9922177921782,26.044458683045,25.9589735888993,26.0254619954571,79438.0595572475,0.0,1.0
2024-01-11,27.41,27.48,27.36,27.445,63771,26.034960339251,26.1014487458088,25.9874686202812,26.0682045425299,67139.0732777389,0.0,1.0
2024-01-12,27.59,27.639,27.44,27.5,101004,26.2059305275423,26.2524724121328,26.0634553706329,26.1204454333967,106338.538792629,0.0,1.0
2024-01-16,27.75,27.75,27.59,27.65,52588,26.3579040282457,26.3579040282457,26.2059305275423,26.2629205903061,55365.4417451465,0.0,1.0
2024-01-17,27.69,27.76,27.6,27.69,30267,26.300913965482,26.3674023720397,26.2154288713363,26.300913965482,31865.5553605451,0.0,1.0
2024-01-18,27.76,27.8,27.43,27.43,27659,26.3674023720397,26.4053957472156,26.053957026839,26.053957026839,29119.8135169431,0.0,1.0
2024-01-19,27.7,27.7694,27.6601,27.73,36565,26.3104123092759,26.376330815206,26.272513917538,26.3389073406578,38496.1850120043,0.0,1.0
2024-01-22,27.91,27.91,27.7601,27.83,36224,26.5098775289491,26.5098775289491,26.3674973554776,26.4338907785974,38137.1750546928,0.0,1.0
2024-01-23,27.65,27.76,27.65,27.7486,24630,26.2629205903061,26.3674023720397,26.2629205903061,26.3565742601146,25930.8365061032,0.0,1.0
2024-01-24,27.49,27.66,27.4704,27.57,18327,26.1109470896027,26.2724189341001,26.0923303357666,26.1869338399544,19294.9427790237,0.0,1.0
2024-01-25,27.55,27.64,27.4644,27.51,19862,26.1679371523665,26.2534222465122,26.0866313294902,26.1299437771907,20911.0139944873,0.0,1.0
2024-01-26,27.85,27.85,27.68,27.72,14885,26.4528874661854,26.4528874661854,26.291415621688,26.3294089968639,15671.1531219385,0.0,1.0
2024-01-29,27.9,27.9199,27.8344,27.85,28795,26.5003791851552,26.5192808893052,26.4380700498668,26.4528874661854,30315.8114978986,0.0,1.0
2024-01-30,27.67,27.84,27.67,27.84,30216,26.281917277894,26.4433891223914,26.281917277894,26.4433891223914,31811.8617892171,0.0,1.0
2024-01-31,27.84,27.84,27.71,27.79,117041,26.4433891223914,26.4433891223914,26.3199106530699,26.3958974034216,123222.534937508,0.0,1.0
2024-02-01,27.89,27.9199,27.775,27.91,22975,26.4908808413612,26.5192808893052,26.3816498877307,26.5098775289491,24188.42747575,0.0,1.0
2024-02-02,27.86,27.91,27.76,27.81,42939,26.4623858099793,26.5098775289491,26.3674023720397,26.4148940910095,45206.8286128935,0.0,1.0
2024-02-05,28.08,28.08,27.96,28.0,52999,26.6713493734465,26.6713493734465,26.557369247919,26.5953626230948,55798.1487611435,0.0,1.0
2024-02-06,28.07,28.11,28.01,28.01,40613,26.6618510296525,26.6998444048284,26.6048609668888,26.6048609668888,42757.9806342823,0.0,1.0
2024-02-07,28.27,28.28,28.15,28.21,47683,26.8518179055318,26.8613162493258,26.7378377800042,26.794827842768,50201.3835615315,0.0,1.0
2024-02-08,28.52,28.52,28.34,28.34,106211,27.0892765003809,27.0892765003809,26.9183063120895,26.9183063120895,111820.547143716,0.0,1.0
2024-02-09,28.53,28.59,28.45,28.52,32435,27.0987748441748,27.1557649069386,27.0227880938231,27.0892765003809,34148.0585495517,0.0,1.0
2024-02-12,28.61,28.61,28.5038,28.6,21601,27.1747615945265,27.1747615945265,27.0738891834346,27.1652632507326,22741.8594952633,0.0,1.0
2024-02-13,28.55,28.63,28.51,28.59,69456,27.1177715317627,27.1937582821144,27.0797781565869,27.1557649069386,73124.3272581368,0.0,1.0
2024-02-14,28.41,28.58,28.39,28.58,16537,26.9847947186473,27.1462665631446,26.9657980310593,27.1462665631446,17410.4037069195,0.0,1.0
2024-02-15,28.54,28.55,28.4101,28.42,22067,27.1082731879688,27.1177715317627,26.9848897020852,26.9942930624412,23232.4713430848,0.0,1.0
2024-02-16,28.45,28.5,28.42,28.44,13357,27.0227880938231,27.0702798127929,26.9942930624412,27.0132897500292,14062.4516123435,0.0,1.0
2024-02-20,28.45,28.51,28.37,28.51,19775,27.0227880938231,27.0797781565869,26.9468013434714,27.0797781565869,20819.4190786923,0.0,1.0
2024-02-21,28.32,28.4138,28.27,28.28,19386,26.8993096245016,26.988404089289,26.8518179055318,26.8613162493258,20409.873995425,0.0,1.0
2024-02-22,28.4152,28.45,28.29,28.3,8814,26.9897338574201,27.0227880938231,26.8708145931197,26.8803129369137,9279.51250364572,0.0,1.0
2024-02-23,28.31,28.37,28.2509,28.31,17436,26.8898112807076,26.9468013434714,26.8336760688853,26.8898112807076,18356.884503468,0.0,1.0
2024-02-26,28.58,28.58,28.43,28.43,18203,27.1462665631446,27.1462665631446,27.0037914062352,27.0037914062352,19164.3937036377,0.0,1.0
2024-02-27,28.55,28.63,28.5101,28.54,19456,27.1177715317627,27.1937582821144,27.0798731400248,27.1082731879688,20483.5710541106,0.0,1.0
2024-02-28,28.43,28.57,28.33,28.55,44772,27.0037914062352,27.1367682193507,26.9088079682956,27.1177715317627,47136.6387353331,0.0,1.0
2024-02-29,28.34,28.445,28.2618,28.27,15666,26.9183063120895,27.0180389219261,26.8440292636207,26.8518179055318,16493.4017338455,0.0,1.0
2024-03-01,28.45,28.46,28.36,28.45,22840,27.0227880938231,27.0322864376171,26.9373029996775,27.0227880938231,24046.2974339991,0.0,1.0
2024-03-04,28.29,28.4509,28.28,28.4509,21793,26.8708145931197,27.0236429447646,26.8613162493258,27.0236429447646,22943.9999990868,0.0,1.0
2024-03-05,28.2642,28.3189,28.218,28.2601,10008,26.8463088661313,26.8982648066843,26.8024265178032,26.8424145451758,10536.5737617978,0.0,1.0
2024-03-06,28.42,28.4495,28.35,28.4,26544,26.9942930624412,27.0223131766334,26.9278046558835,26.9752963748533,27945.9246535934,0.0,1.0
2024-03-07,28.64,28.67,28.4178,28.4413,38512,27.2032566259084,27.2317516572903,26.9922034268066,27.0145245347224,40546.016058589,0.0,1.0
2024-03-08,28.36,28.51,28.33,28.43,23261,26.9373029996775,27.0797781565869,26.9088079682956,27.0037914062352,24489.5326012369,0.0,1.0
2024-03-11,28.503,28.53,28.37,28.41,9549,27.0731293159311,27.0987748441748,26.9468013434714,26.9847947186473,10053.3316198449,0.0,1.0
2024-03-12,28.45,28.6,28.41,28.41,27034,27.0227880938231,27.1652632507326,26.9847947186473,26.9847947186473,28461.8040643928,0.0,1.0
2024-03-13,28.5811,28.62,28.51,28.5632,63815,27.147311380962,27.1842599383205,27.0797781565869,27.1303093455708,67185.3971431983,0.0,1.0
2024-03-14,28.59,28.71,28.59,28.62,23236,27.1557649069386,27.2697450324661,27.1557649069386,27.1842599383205,24463.212223135,0.0,1.0
2024-03-15,28.71,28.71,28.56,28.58,14746,27.2697450324661,27.2697450324661,27.1272698755567,27.1462665631446,15524.8118196914,0.0,1.0
2024-03-18,28.76,28.89,28.7,28.73,54828,27.317236751436,27.4407152207575,27.2602466886722,27.2887417200541,57723.7476230867,0.0,1.0
2024-03-19,28.78,28.869,28.7214,28.85,16494,27.3362334390239,27.4207686987901,27.2805731443913,27.4027218455816,17365.1326565841,0.0,1.0
2024-03-20,28.69,28.9,28.62,28.685,18867,27.2507483448782,27.4502135645514,27.1842599383205,27.2459991729812,19863.4629460272,0.0,1.0
2024-03-21,28.565,28.62,28.47,28.53,14808,27.325025393347,27.3776379050443,27.2341492367789,27.2915447040851,15479.9680480073,0.2032,1.0
2024-03-22,28.475,28.62,28.44,28.57,18032,27.2389321923877,27.3776379050443,27.2054515031258,27.3298083489559,18850.2690330678,0.0,1.0
2024-03-25,28.75,28.76,28.44,28.51,14571,27.5019947508744,27.5115606620921,27.2054515031258,27.2724128816497,15232.2132919715,0.0,1.0
2024-03-26,28.56,28.73,28.56,28.73,22448,27.3202424377382,27.482862928439,27.3202424377382,27.482862928439,23466.6614493292,0.0,1.0
2024-03-27,28.66,28.72,28.0001,28.56,590400,27.4159015499151,27.4732970172213,26.7846470686594,27.3202424377382,617191.594782787,0.0,1.0
2024-03-28,28.79,28.81,28.63,28.81,28884,27.5402583957451,27.5593902181805,27.387203816262,27.5593902181805,30194.7188748409,0.0,1.0
2024-04-01,28.58,28.78,28.15,28.15,146065,27.3393742601735,27.5306924845275,26.9280400778126,26.9280400778126,152693.242364411,0.0,1.0
2024-04-02,28.96,28.96,28.691,28.75,32178,27.702878886446,27.702878886446,27.44555587469,27.5019947508744,33638.1963701228,0.0,1.0
2024-04-03,29.02,29.02,28.85,28.89,50537,27.7602743537521,27.7602743537521,27.5976538630513,27.6359175079221,52830.3042437971,0.0,1.0
2024-04-04,29.13,29.13,28.91,28.91,44755,27.8654993771468,27.8654993771468,27.6550493303575,27.6550493303575,46785.924499498,0.0,1.0
2024-04-05,29.04,29.16,28.89,29.07,137123,27.7794061761875,27.8941971107999,27.6359175079221,27.8081039098406,143345.465872968,0.0,1.0
2024-04-08,29.0,29.09,28.87,29.07,37665,27.7411425313168,27.827235732276,27.6167856854867,27.8081039098406,39374.1893927738,0.0,1.0
2024-04-09,28.9,29.07,28.9,28.95,14793,27.6454834191398,27.8081039098406,27.6454834191398,27.6933129752283,15464.2873672456,0.0,1.0
2024-04-10,29.11,29.12,28.89,28.92,56124,27.8463675547114,27.8559334659291,27.6359175079221,27.6646152415752,58670.835138193,0.0,1.0
2024-04-11,29.05,29.15,28.51,28.95,16884,27.7889720874052,27.8846311995822,27.2724128816497,27.6933129752283,17650.1742654346,0.0,1.0
2024-04-12,29.1,29.44,28.97,29.32,39709,27.8368016434937,28.1620426248954,27.7124447976637,28.047251690283,41510.9434912427,0.0,1.0
2024-04-15,29.28,29.31,29.0912,29.14,31952,28.0089880454122,28.0376857790653,27.8283836416221,27.8750652883645,33401.9407799791,0.0,1.0
2024-04-16,29.22,29.32,29.12,29.25,27093,27.9515925781061,28.047251690283,27.8559334659291,27.9802903117591,28322.4455918869,0.0,1.0
2024-04-17,28.99,29.32,28.58,29.1,33334,27.7315766200991,28.047251690283,27.3393742601735,27.8368016434937,34846.6541674956,0.0,1.0
2024-04-18,29.0192,29.17,28.51,28.9808,30845,27.7595090808547,27.9037630220176,27.2724128816497,27.7227759817788,32244.7065397614,0.0,1.0
2024-04-19,29.01,29.1882,28.83,28.89,51764,27.7507084425345,27.9211729804338,27.5785220406159,27.6359175079221,54112.9839301087,0.0,1.0
2024-04-22,28.88,28.9799,28.83,28.89,17595,27.6263515967044,27.7219150497692,27.5785220406159,27.6359175079221,18393.4385335419,0.0,1.0
2024-04-23,28.85,28.93,28.73,28.73,16553,27.5976538630513,27.6741811527929,27.482862928439,27.482862928439,17304.1539099585,0.0,1.0
2024-04-24,29.13,29.2,29.0001,29.05,20161,27.8654993771468,27.9324607556707,27.7412381904289,27.7889720874052,21075.8803225199,0.0,1.0
2024-04-25,29.18,29.31,28.665,29.12,13302,27.9133289332353,28.0376857790653,27.420684505524,27.8559334659291,13905.6276995268,0.0,1.0
2024-04-26,29.22,29.33,29.19,29.21,15479,27.9515925781061,28.0568176015007,27.922894844453,27.9420266668884,16181.4171674166,0.0,1.0
2024-04-29,29.147,29.3,29.06,29.24,22334,27.8817614262169,28.0281198678476,27.7985379986229,27.9707244005414,23347.4882755399,0.0,1.0
2024-04-30,28.72,28.96,28.7,28.92,27926,27.4732970172213,27.702878886446,27.4541651947859,27.6646152415752,29193.2460635232,0.0,1.0
2024-05-01,28.54,28.8199,28.41,28.72,23326,27.3011106153028,27.5688604702861,27.1767537694727,27.4732970172213,24384.5039632508,0.0,1.0
2024-05-02,28.31,28.47,28.3,28.395,51700,27.0810946572958,27.2341492367789,27.0715287460781,27.1624049026462,54046.0796921919,0.0,1.0
2024-05-03,28.1952,28.33,28.16,28.33,28278,26.9712779965166,27.1002264797312,26.9376059890303,27.1002264797312,29561.2193720659,0.0,1.0
2024-05-06,28.2,28.32,28.1209,28.17,16196,26.9758696339011,27.0906605685135,26.9002032761691,26.947171900248,16930.9537078286,0.0,1.0
2024-05-07,28.26,28.3219,28.1601,28.29,34611,27.0332651012073,27.0924780916448,26.9377016481425,27.0619628348604,36181.60278968,0.0,1.0
2024-05-08,28.2,28.24,28.15,28.15,12251,26.9758696339011,27.0141332787719,26.9280400778126,26.9280400778126,12806.9346674863,0.0,1.0
2024-05-09,28.26,28.29,28.17,28.2,12013,27.0332651012073,27.0619628348604,26.947171900248,26.9758696339011,12558.1345327331,0.0,1.0
2024-05-10,28.24,28.35,28.16,28.31,10547,27.0141332787719,27.1193583021666,26.9376059890303,27.0810946572958,11025.6093329506,0.0,1.0
2024-05-13,28.02,28.26,28.01,28.235,7597,26.8036832319826,27.0332651012073,26.7941173207649,27.0093503231631,7941.74211647161,0.0,1.0
2024-05-14,28.25,28.25,28.1,28.11,11106,27.0236991899896,27.0236991899896,26.8802105217242,26.8897764329419,11609.9760360055,0.0,1.0
2024-05-15,28.24,28.3,28.1352,28.14,12534,27.0141332787719,27.0715287460781,26.9138825292105,26.9184741665949,13102.7768445248,0.0,1.0
2024-05-16,28.18,28.3,28.17,28.2,36264,26.9567378114657,27.0715287460781,26.947171900248,26.9758696339011,37909.6138096257,0.0,1.0
2024-05-17,28.54,28.54,28.34,28.37,27973,27.3011106153028,27.3011106153028,27.1097923909489,27.1384901246019,29242.3788632434,0.0,1.0
2024-05-20,28.46,28.57,28.45,28.491,11609,27.2245833255612,27.3298083489559,27.2150174143435,27.2542376503361,12135.8015308831,0.0,1.0
2024-05-21,28.63,28.6398,28.5201,28.57,13274,27.387203816262,27.3965784092554,27.2820744519796,27.3298083489559,13876.3570954382,0.0,1.0
2024-05-22,28.19,28.36,28.18,28.35,18988,26.9663037226834,27.1289242133842,26.9567378114657,27.1193583021666,19849.6510869505,0.0,1.0
2024-05-23,28.06,28.2692,28.0401,28.25,13736,26.8419468768534,27.0420657395276,26.8229107135302,27.0236991899896,14359.3220629003,0.0,1.0
2024-05-24,28.4,28.4,28.26,28.3,9646,27.167187858255,27.167187858255,27.0332651012073,27.0715287460781,10083.7231085277,0.0,1.0
2024-05-28,28.71,28.73,28.59,28.59,10272,27.4637311060036,27.482862928439,27.3489401713912,27.3489401713912,10738.1301856517,0.0,1.0
2024-05-29,28.51,28.7,28.47,28.65,9217,27.2724128816497,27.4541651947859,27.2341492367789,27.4063356386974,9635.25563874144,0.0,1.0
2024-05-30,28.4418,28.6081,28.38,28.5,8301,27.207173367145,27.3662544706953,27.1480560358196,27.262846970432,8677.68873355677,0.0,1.0
2024-05-31,28.24,28.33,28.21,28.2901,9848,27.0141332787719,27.1002264797312,26.9854355451188,27.0620584939726,10294.8896094527,0.0,1.0
2024-06-03,28.2,28.2686,28.12,28.24,21874,26.9758696339011,27.0414917848545,26.8993423441596,27.0141332787719,22866.6140655127,0.0,1.0
2024-06-04,28.04,28.1399,27.99,28.02,11549,26.822815054418,26.9183785074828,26.7749854983295,26.8036832319826,12073.0788078361,0.0,1.0
2024-06-05,28.27,28.27,28.11,28.11,13028,27.042831012425,27.042831012425,26.8897764329419,26.8897764329419,13619.1939309454,0.0,1.0
2024-06-06,28.32,28.42,28.2404,28.25,4340,27.0906605685135,27.1863196806904,27.0145159152206,27.0236991899896,4536.94363373525,0.0,1.0
2024-06-07,28.0,28.23,28.0,28.16,8592,26.7845514095472,27.0045673675542,26.7845514095472,26.9376059890303,8981.89394033488,0.0,1.0
2024-06-10,28.35,28.37,28.09,28.09,11999,27.1193583021666,27.1384901246019,26.8706446105065,26.8706446105065,12543.4992306888,0.0,1.0
2024-06-11,28.18,28.275,28.16,28.24,13470,26.9567378114657,27.0476139680338,26.9376059890303,27.0141332787719,14081.2513240585,0.0,1.0
2024-06-12,28.4,28.44,28.2775,28.38,9936,27.167187858255,27.2054515031258,27.0500054458383,27.1480560358196,10386.8829365884,0.0,1.0
2024-06-13,28.38,28.425,28.32,28.38,9712,27.1480560358196,27.1911026362993,27.0906605685135,27.1480560358196,10152.7181038795,0.0,1.0
2024-06-14,28.435,28.47,28.245,28.34,11159,27.200668547517,27.2341492367789,27.0189162343808,27.1097923909489,11665.3811080303,0.0,1.0
2024-06-17,28.495,28.5491,28.41,28.41,7404,27.2580640148231,27.3098155945109,27.1767537694727,27.1767537694727,7739.98402400367,0.0,1.0
2024-06-18,28.54,28.54,28.445,28.5,17042,27.3011106153028,27.3011106153028,27.2102344587347,27.262846970432,17815.3441027918,0.0,1.0
2024-06-20,28.62,28.69,28.53,28.69,15565,27.3776379050443,27.4445992835682,27.2915447040851,27.4445992835682,16271.3197371174,0.0,1.0
2024-06-21,28.53,28.6381,28.47,28.56,17423,27.2915447040851,27.3949522043484,27.2341492367789,27.3202424377382,18213.6333941404,0.0,1.0
2024-06-24,28.7146,28.75,28.53,28.53,15980,27.4681314251637,27.5019947508744,27.2915447040851,27.2915447040851,16705.1519048593,0.0,1.0
2024-06-25,28.56,28.63,28.55,28.59,5617,27.3202424377382,27.387203816262,27.3106765265205,27.3489401713912,5871.89225591956,0.0,1.0
2024-06-26,28.54,28.63,28.5201,28.5518,11629,27.3011106153028,27.387203816262,27.2820744519796,27.3123983905396,12156.7091052321,0.0,1.0
2024-06-27,28.44,28.57,28.38,28.57,26294,27.430441734966,27.5558270171582,27.3725716047235,27.5558270171582,27261.7323200729,0.2352,1.0
2024-06-28,28.41,28.52,28.346,28.48,21182,27.4015066698447,27.5076019086227,27.3397785309194,27.4690218217944,21961.5887276103,0.0,1.0
2024-07-01,28.38,28.49,28.3,28.49,32988,27.3725716047235,27.4786668435015,27.2954114310667,27.4786668435015,34202.1003184972,0.0,1.0
2024-07-02,28.48,28.48,28.39,28.41,12464,27.4690218217944,27.4690218217944,27.3822166264306,27.4015066698447,12922.7288216851,0.0,1.0
2024-07-03,28.51,28.55,28.4419,28.51,10196,27.4979568869156,27.536536973744,27.4322742890904,27.4979568869156,10571.2566644658,0.0,1.0
2024-07-05,28.59,28.68,28.54,28.68,12232,27.5751170605724,27.6619222559362,27.5268919520369,27.6619222559362,12682.1902235921,0.0,1.0
2024-07-08,28.57,28.6152,28.5,28.6,22634,27.5558270171582,27.5994225152742,27.4883118652086,27.5847620822795,23467.0285742957,0.0,1.0
2024-07-09,28.58,28.638,28.51,28.53,71186,27.5654720388653,27.6214131647664,27.4979568869156,27.5172469303298,73805.9510510652,0.0,1.0
2024-07-10,28.7291,28.77,28.58,28.58,38752,27.709279312518,27.7487274513,27.5654720388653,27.5654720388653,40178.2403159453,0.0,1.0
2024-07-11,28.63,28.743,28.5801,28.59,15532,27.6136971474007,27.7226858926909,27.5655684890824,27.5751170605724,16103.6444206044,0.0,1.0
2024-07-12,28.74,28.7805,28.65,28.68,14516,27.7197923861787,27.7588547240924,27.6329871908149,27.6619222559362,15050.2512496455,0.0,1.0
2024-07-15,28.66,28.7336,28.65,28.685,9237,27.642632212522,27.7136195722862,27.6329871908149,27.6667447667897,9576.96133872798,0.0,1.0
2024-07-16,28.68,28.6886,28.61,28.62,5433,27.6619222559362,27.6702169746043,27.5944071039866,27.6040521256936,5632.95777344474,0.0,1.0
2024-07-17,28.71,28.7634,28.63,28.63,14703,27.6908573210575,27.7423617369733,27.6136971474007,27.6136971474007,15244.1336541428,0.0,1.0
2024-07-18,28.62,28.705,28.6011,28.67,5635,27.6040521256936,27.6860348102039,27.5858230346672,27.6522772342291,5842.39224247399,0.0,1.0
2024-07-19,28.56,28.64,28.4401,28.64,7033,27.5461819954511,27.6233421691078,27.4305381851831,27.6233421691078,7291.84465684463,0.0,1.0
2024-07-22,28.565,28.6,28.51,28.51,9089,27.5510045063046,27.5847620822795,27.4979568869156,27.4979568869156,9423.51430201351,0.0,1.0
2024-07-23,28.61,28.61,28.483,28.59,10597,27.5944071039866,27.5944071039866,27.4719153283065,27.5751170605724,10987.0151896179,0.0,1.0
2024-07-24,28.48,28.6,28.4401,28.6,5945,27.4690218217944,27.5847620822795,27.4305381851831,27.5847620822795,6163.80157613271,0.0,1.0
2024-07-25,28.78,28.78,28.53,28.55,575636,27.7583724730071,27.7583724730071,27.5172469303298,27.536536973744,596821.881257986,0.0,1.0
2024-07-26,28.58,28.729,28.58,28.69,16241,27.5654720388653,27.7091828623009,27.5654720388653,27.6715672776433,16838.738670811,0.0,1.0
2024-07-29,28.515,28.6,28.44,28.57,21595,27.5027793977692,27.5847620822795,27.430441734966,27.5558270171582,22389.7889043879,0.0,1.0
2024-07-30,28.44,28.53,28.3704,28.43,8166,27.430441734966,27.5172469303298,27.3633123838847,27.4207967132589,8466.54393115219,0.0,1.0
2024-07-31,28.72,28.72,28.5915,28.61,12722,27.7005023427645,27.7005023427645,27.5765638138284,27.5944071039866,13190.2243316334,0.0,1.0
2024-08-01,28.53,28.7012,28.46,28.69,70036,27.5172469303298,27.6823697019552,27.4497317783802,27.6715672776433,72613.6261036217,0.0,1.0
2024-08-02,28.415,28.4699,28.34,28.455,11173,27.4063291806983,27.4592803498702,27.3339915178951,27.4449092675266,11584.2144676418,0.0,1.0
2024-08-05,28.5,28.59,28.3,28.3,16481,27.4883118652086,27.5751170605724,27.2954114310667,27.2954114310667,17087.571703321,0.0,1.0
2024-08-06,28.41,28.47,28.3501,28.445,12412,27.4015066698447,27.4593768000873,27.3437329898193,27.4352642458196,12868.8149979747,0.0,1.0
2024-08-07,28.41,28.52,28.41,28.42,8973,27.4015066698447,27.5076019086227,27.4015066698447,27.4111516915518,9303.24500296701,0.0,1.0
2024-08-08,28.51,28.5899,28.4072,28.42,32072,27.4979568869156,27.5750206103553,27.3988060637668,27.4111516915518,33252.3875777508,0.0,1.0
2024-08-09,28.4,28.54,28.39,28.4,12048,27.3918616481376,27.5268919520369,27.3822166264306,27.3918616481376,12491.4182320012,0.0,1.0
2024-08-12,28.43,28.59,28.4,28.45,5345,27.4207967132589,27.5751170605724,27.3918616481376,27.4400867566731,5541.71899485776,0.0,1.0
2024-08-13,28.49,28.56,28.411,28.43,25384,27.4786668435015,27.5461819954511,27.4024711720154,27.4207967132589,26318.2404051392,0.0,1.0
2024-08-14,28.41,28.5499,28.4003,28.467,19896,27.4015066698447,27.5364405235269,27.3921509987889,27.4564832935752,20628.2583950776,0.0,1.0
2024-08-15,28.53,28.6499,28.4398,28.495,31158,27.5172469303298,27.6328907405978,27.4302488345319,27.483489354355,32304.7484456086,0.0,1.0
2024-08-16,28.65,28.69,28.5517,28.64,13522,27.6329871908149,27.6715672776433,27.5381766274342,27.6233421691078,14019.6677733333,0.0,1.0
2024-08-19,28.46,28.5999,28.46,28.545,9253,27.4497317783802,27.5846656320624,27.4497317783802,27.5317144628905,9593.55020756198,0.0,1.0
2024-08-20,28.45,28.53,28.25,28.53,91543,27.4400867566731,27.5172469303298,27.2471863225313,27.5172469303298,94912.1762294225,0.0,1.0
2024-08-21,28.37,28.53,28.3413,28.39,13047,27.3629265830164,27.5172469303298,27.335245370717,27.3822166264306,13527.185729824,0.0,1.0
2024-08-22,28.59,28.62,28.43,28.43,84263,27.5751170605724,27.6040521256936,27.4207967132589,27.4207967132589,87364.2409099529,0.0,1.0
2024-08-23,28.38,28.46,28.34,28.43,13543,27.3725716047235,27.4497317783802,27.3339915178951,27.4207967132589,14041.4406636779,0.0,1.0
2024-08-26,28.43,28.5,28.4,28.4,8499,27.4207967132589,27.4883118652086,27.3918616481376,27.3918616481376,8811.79976375979,0.0,1.0
2024-08-27,28.315,28.46,28.27,28.45,16075,27.3098789636274,27.4497317783802,27.2664763659455,27.4400867566731,16666.6291566582,0.0,1.0
2024-08-28,28.46,28.5,28.38,28.44,28037,27.4497317783802,27.4883118652086,27.3725716047235,27.430441734966,29068.8822186767,0.0,1.0
2024-08-29,28.305,28.47,28.2765,28.46,10494,27.3002339419203,27.4593768000873,27.2727456300551,27.4497317783802,10880.224346499,0.0,1.0
2024-08-30,28.26,28.3,28.19,28.3,11522,27.2568313442384,27.2954114310667,27.1893161922887,27.2954114310667,11946.0591690834,0.0,1.0
2024-09-03,28.07,28.18,27.989,28.1412,8424,27.0735759318037,27.1796711705816,26.9954512559762,27.1422484863581,8734.0394411004,0.0,1.0
2024-09-04,28.045,28.155,27.99,28.1452,14113,27.0494633775359,27.1555586163139,26.9964157581469,27.146106495041,14632.4191158892,0.0,1.0
2024-09-05,28.13,28.2194,28.06,28.06,5903,27.1314460620462,27.2176725561076,27.0639309100966,27.0639309100966,6120.25579544346,0.0,1.0
2024-09-06,28.295,28.33,28.2193,28.26,5858,27.2905889202132,27.324346496188,27.2175761058905,27.2568313442384,6073.59960184784,0.0,1.0
2024-09-09,28.325,28.41,28.32,28.4,7765,27.3195239853345,27.4015066698447,27.3147014744809,27.3918616481376,8050.78540600007,0.0,1.0
2024-09-10,28.24,28.35,28.21,28.26,27319,27.2375413008242,27.3436365396022,27.2086062357029,27.2568313442384,28324.456729751,0.0,1.0
2024-09-11,28.15,28.25,28.1407,28.16,15461,27.1507361054604,27.2471863225313,27.1417662352728,27.1603811271675,16030.0313151535,0.0,1.0
2024-09-12,28.165,28.2499,28.12,28.16,17051,27.165203638021,27.2470898723142,27.1218010403391,27.1603811271675,17678.5501555322,0.0,1.0
2024-09-13,28.155,28.1984,28.05,28.14,7081,27.1555586163139,27.1974180105227,27.0542858883895,27.1410910837533,7341.61126334664,0.0,1.0
2024-09-16,28.16,28.17,28.05,28.13,19944,27.1603811271675,27.1700261488746,27.0542858883895,27.1314460620462,20678.0250015796,0.0,1.0
2024-09-17,28.05,28.2,28.05,28.07,11744,27.0542858883895,27.1989612139958,27.0542858883895,27.0735759318037,12176.2297241552,0.0,1.0
2024-09-18,28.08,28.16,28.0101,28.085,11058,27.0832209535107,27.1603811271675,27.0158022517782,27.0880434643643,11464.9819728975,0.0,1.0
2024-09-19,28.03,28.16,28.03,28.11,13353,27.0349958449753,27.1603811271675,27.0349958449753,27.112156018632,13844.4478462742,0.0,1.0
2024-09-20,28.0987,28.12,28.0,28.0584,11323,27.101257144103,27.1218010403391,27.006060779854,27.0623877066234,11739.7351129606,0.0,1.0
2024-09-23,27.99,28.12,27.96,28.03,14921,26.9964157581469,27.1218010403391,26.9674806930257,27.0349958449753,15470.1569920061,0.0,1.0
2024-09-24,28.05,28.16,27.99,27.99,10542,27.0542858883895,27.1603811271675,26.9964157581469,26.9964157581469,10929.990953001,0.0,1.0
2024-09-25,28.13,28.13,28.0,28.04,8309,27.1314460620462,27.1314460620462,27.006060779854,27.0446408666824,8614.80694635605,0.0,1.0
2024-09-26,27.84,27.93,27.8101,27.83,672144,27.0456053688531,27.133037282761,27.0165585441215,27.0358907117522,691886.489682724,0.201,1.0
2024-09-27,27.95,27.95,27.8112,27.9,48364,27.1524665969628,27.1524665969628,27.0176271564026,27.1038933114584,49784.567275785,0.0,1.0
2024-09-30,27.83,27.86,27.75,27.86,35173,27.0358907117522,27.0650346830549,26.9581734549452,27.0650346830549,36206.1158049621,0.0,1.0
2024-10-01,27.81,27.9,27.76,27.85,24005,27.0164613975504,27.1038933114584,26.967888112046,27.055320025954,24710.0847211815,0.0,1.0
2024-10-02,27.77,27.79,27.65,27.76,21207,26.9776027691469,26.9970320833487,26.8610268839363,26.967888112046,21829.9007157715,0.0,1.0
2024-10-03,27.78,27.86,27.73,27.73,18139,26.9873174262478,27.0650346830549,26.9387441407434,26.9387441407434,18671.7861594464,0.0,1.0
2024-10-04,27.7929,27.86,27.7201,27.79,17601,26.9998493339079,27.0650346830549,26.9291266302135,26.9970320833487,18117.9838024376,0.0,1.0
2024-10-07,27.67,27.77,27.64,27.77,13952,26.8804561981381,26.9776027691469,26.8513122268355,26.9776027691469,14361.8038754394,0.0,1.0
2024-10-08,27.7,27.72,27.58,27.7,15737,26.9096001694408,26.9290294836425,26.7930242842302,26.9096001694408,16199.233628712,0.0,1.0
2024-10-09,27.6,27.69,27.58,27.58,5914,26.8124535984319,26.8998855123399,26.7930242842302,26.7930242842302,6087.70843745334,0.0,1.0
2024-10-10,27.84,27.84,27.7101,27.7338,14818,27.0456053688531,27.0456053688531,26.9194119731126,26.9424357104417,15253.2403831896,0.0,1.0
2024-10-11,27.97,27.9799,27.88,27.93,5252,27.1718959111645,27.1815134216944,27.0844639972566,27.133037282761,5406.26390150574,0.0,1.0
2024-10-14,27.99,28.0,27.88,27.93,6834,27.1913252253663,27.2010398824672,27.0844639972566,27.133037282761,7034.73105538655,0.0,1.0
2024-10-15,27.9,27.91,27.72,27.82,8572,27.1038933114584,27.1136079685593,26.9290294836425,27.0261760546513,8823.78030535169,0.0,1.0
2024-10-16,27.815,27.895,27.73,27.8301,10561,27.0213187261009,27.0990359829079,26.9387441407434,27.0359878583232,10871.2020304269,0.0,1.0
2024-10-17,27.82,27.87,27.7414,27.7414,10771,27.0261760546513,27.0747493401557,26.9498188498384,26.9498188498384,11087.3702366943,0.0,1.0
2024-10-18,27.9208,28.0,27.85,27.89,9662,27.1240997982282,27.2010398824672,27.055320025954,27.0941786543575,9945.79623312041,0.0,1.0
2024-10-21,27.8806,28.0206,27.82,27.94,19629,27.0850468766827,27.221052076095,27.0261760546513,27.1427519398619,20205.5510515339,0.0,1.0
2024-10-22,28.0226,28.08,27.94,27.9789,6667,27.2229950075152,27.2787571392742,27.1427519398619,27.1805419559843,6862.82586278345,0.0,1.0
2024-10-23,27.9248,28.02,27.88,28.005,630181,27.1279856610686,27.2204691966689,27.0844639972566,27.2058972110176,648690.93520845,0.0,1.0
2024-10-24,27.93,27.93,27.77,27.93,23700,27.133037282761,27.133037282761,26.9776027691469,27.133037282761,24396.1261358884,0.0,1.0
2024-10-25,27.84,27.9587,27.8,27.84,14576,27.0456053688531,27.1609183486405,27.0067467404496,27.0456053688531,15004.1322597767,0.0,1.0
2024-10-28,27.87,27.87,27.7,27.7,15105,27.0747493401557,27.0747493401557,26.9096001694408,26.9096001694408,15548.6702650884,0.0,1.0
2024-10-29,27.79,27.93,27.77,27.7913,19365,26.9970320833487,27.133037282761,26.9776027691469,26.9982949887718,19933.7967350835,0.0,1.0
2024-10-30,27.87,27.9689,27.84,27.84,11583,27.0747493401557,27.1708272988834,27.0456053688531,27.0456053688531,11923.2206342614,0.0,1.0
2024-10-31,27.99,27.99,27.7903,27.88,7702,27.1913252253663,27.1913252253663,26.9973235230617,27.0844639972566,7928.22630795833,0.0,1.0
2024-11-01,27.73,27.9953,27.73,27.9953,9162,26.9387441407434,27.1964739936298,26.9387441407434,27.1964739936298,9431.11002772191,0.0,1.0
2024-11-04,27.93,27.93,27.79,27.83,11231,27.133037282761,27.133037282761,26.9970320833487,27.0358907117522,11560.8815456609,0.0,1.0
2024-11-05,27.95,28.0,27.9,27.9922,8762,27.1524665969628,27.2010398824672,27.1038933114584,27.1934624499285,9019.36106340312,0.0,1.0
2024-11-06,27.63,27.7699,27.61,27.62,22149,26.8415975697346,26.9775056225759,26.8221682555328,26.8318829126337,22799.5695267423,0.0,1.0
2024-11-07,28.06,28.09,27.83,27.86,16511,27.2593278250725,27.2884717963751,27.0358907117522,27.0650346830549,16995.9678746689,0.0,1.0
2024-11-08,27.69,27.8796,27.6815,27.8489,11907,26.8998855123399,27.0840754109726,26.8916280538041,27.0542514136729,12256.7372953596,0.0,1.0
2024-11-11,27.44,27.5282,27.42,27.49,9100,26.6570190848178,26.7427023604476,26.6375897706161,26.7055923703222,9367.28893825252,0.0,1.0
2024-11-12,27.58,27.61,27.45,27.61,8205,26.7930242842302,26.8221682555328,26.6667337419187,26.8221682555328,8446.0006305892,0.0,1.0
2024-11-13,27.51,27.6,27.44,27.46,12650,26.725021684524,26.8124535984319,26.6570190848178,26.6764483990196,13021.5609965818,0.0,1.0
2024-11-14,27.71,27.72,27.58,27.58,22376,26.9193148265416,26.9290294836425,26.7930242842302,26.7930242842302,23033.2370639932,0.0,1.0
2024-11-15,27.73,27.79,27.6101,27.79,17840,26.9387441407434,26.9970320833487,26.8222654021038,26.9970320833487,18364.0038086181,0.0,1.0
2024-11-18,27.87,27.92,27.74,27.794,11050,27.0747493401557,27.1233226256601,26.9484587978443,27.000917946189,11374.5651393066,0.0,1.0
2024-11-19,27.84,27.9491,27.7606,27.81,24044,27.0456053688531,27.1515922778237,26.9684709914721,27.0164613975504,24750.2302452025,0.0,1.0
2024-11-20,27.78,27.845,27.7,27.76,54650,26.9873174262478,27.0504626974035,26.9096001694408,26.967888112046,56255.2022500549,0.0,1.0
2024-11-21,27.8,27.9125,27.74,27.813,18977,27.0067467404496,27.1160366328345,26.9484587978443,27.0193757946807,19534.4002396942,0.0,1.0
2024-11-22,27.98,28.0427,27.83,27.83,27116,27.1816105682654,27.242521468288,27.0358907117522,27.0358907117522,27912.4622911709,0.0,1.0
2024-11-25,27.71,27.87,27.69,27.78,30785,26.9193148265416,27.0747493401557,26.8998855123399,26.9873174262478,31689.229666385,0.0,1.0
2024-11-26,27.845,27.92,27.75,27.75,14473,27.0504626974035,27.1233226256601,26.9581734549452,26.9581734549452,14898.1069014647,0.0,1.0
2024-11-27,28.03,28.09,27.91,27.945,14325,27.2301838537698,27.2884717963751,27.1136079685593,27.1476092684123,14745.7597846667,0.0,1.0
2024-11-29,27.94,28.09,27.94,28.0,11027,27.1427519398619,27.2884717963751,27.1427519398619,27.2010398824672,11350.8895738583,0.0,1.0
2024-12-02,27.95,27.9584,27.83,27.94,11000,27.1524665969628,27.1606269089275,27.0358907117522,27.1427519398619,11323.0965187668,0.0,1.0
2024-12-03,28.12,28.1212,28.0178,28.08,6859,27.3176157676778,27.3187815265299,27.2183319721068,27.2787571392742,7060.46536565646,0.0,1.0
2024-12-04,27.97,28.1499,27.97,28.1044,7825,27.1718959111645,27.3466625924094,27.1718959111645,27.3024609026004,8054.83911448637,0.0,1.0
2024-12-05,28.1,28.1176,27.9727,28.02,12135,27.298186453476,27.3152842499735,27.1745188685818,27.2204691966689,12491.4342050213,0.0,1.0
2024-12-06,28.14,28.1585,28.0384,28.11,19119,27.3370450818795,27.3550171975162,27.2383441657346,27.3079011105769,19680.5711220274,0.0,1.0
2024-12-09,28.16,28.2678,28.141,28.16,18502,27.3564743960813,27.4611983996288,27.3380165475896,27.3564743960813,19045.4483445657,0.0,1.0
2024-12-10,28.35,28.3987,28.24,28.3,16716,27.541052880998,27.5883632610793,27.4341916528883,27.4924795954936,17206.9892188823,0.0,1.0
2024-12-11,28.3,28.3996,28.23,28.23,12383,27.4924795954936,27.5892375802184,27.4244769957875,27.4244769957875,12746.718562899,0.0,1.0
2024-12-12,28.265,28.3391,28.13,28.24,16039,27.4584782956405,27.5304639047581,27.3273304247786,27.4341916528883,16510.1040967728,0.0,1.0
2024-12-13,28.42,28.4599,28.24,28.325,37483,27.6090554807042,27.6478169625367,27.4341916528883,27.5167662382458,38583.9660739031,0.0,1.0
2024-12-16,28.4247,28.4867,28.3601,28.46,14633,27.6136213695416,27.6738522435671,27.5508646846699,27.6479141091077,15062.8064871922,0.0,1.0
2024-12-17,27.98,28.1,27.8701,27.95,9857,27.4986969760382,27.6166327743629,27.3906874407392,27.469213026457,10029.5246803994,0.3264,1.0
2024-12-18,28.03,28.18,27.98,28.0018,9218,27.5478368920068,27.6952566399127,27.4986969760382,27.5201219794005,9379.34041837495,0.0,1.0
2024-12-19,27.81,28.143,27.751,28.143,16566,27.3316212617449,27.6588931020959,27.2736361609019,27.6588931020959,16855.9506802776,0.0,1.0
2024-12-20,27.95,27.98,27.84,27.8625,16520,27.469213026457,27.4986969760382,27.3611052113261,27.3832181735119,16809.145553434,0.0,1.0
2024-12-23,27.79,27.821,27.7057,27.78,10788,27.3119652953574,27.342432043258,27.2291153970344,27.3021373121637,10976.8197476057,0.0,1.0
2024-12-24,28.01,28.02,27.84,27.84,11728,27.5281809256194,27.5380089088131,27.3611052113261,27.3611052113261,11933.2723396291,0.0,1.0
2024-12-26,27.8,27.955,27.76,27.89,18055,27.3217932785512,27.4741270180539,27.2824813457763,27.4102451272947,18371.0122861531,0.0,1.0
2024-12-27,27.7963,27.8999,27.76,27.886,7784,27.3181569247695,27.4199748306565,27.2824813457763,27.4063139340172,7920.2414641604,0.0,1.0
2024-12-30,27.8344,27.9587,27.7671,27.92,25072,27.3556015407376,27.4777633718356,27.2894592138438,27.4397290768758,25510.8291353327,0.0,1.0
2024-12-31,28.01,28.0599,27.79,27.94,15615,27.5281809256194,27.577222561756,27.3119652953574,27.4593850432633,15888.305557922,0.0,1.0
2025-01-02,28.36,28.36,28.16,28.16,22228,27.8721603373997,27.8721603373997,27.6756006735252,27.6756006735252,22617.0512930829,0.0,1.0
2025-01-03,28.51,28.5999,28.3,28.41,12811,28.0195800853055,28.1079336542171,27.8131924382373,27.9213002533683,13035.2278259711,0.0,1.0
2025-01-06,28.26,28.729,28.2375,28.46,8712,27.7738805054624,28.2348129172481,27.7517675432766,27.9704401693369,8864.48402309424,0.0,1.0
2025-01-07,28.415,28.48,28.32,28.48,7133,27.9262142449652,27.9900961357244,27.8328484046248,27.9900961357244,7257.84716904626,0.0,1.0
2025-01-08,28.305,28.32,28.1601,28.31,9831,27.8181064298342,27.8328484046248,27.6756989533571,27.8230204214311,10003.0696087052,0.0,1.0
2025-01-10,28.495,28.74,28.42,28.74,17428,28.0048381105149,28.2456236987612,27.931128236562,28.2456236987612,17733.0380572184,0.0,1.0
2025-01-13,28.5,28.62,28.41,28.41,15657,28.0097521021118,28.1276879004365,27.9213002533683,27.9213002533683,15931.0406737358,0.0,1.0
2025-01-14,28.36,28.5,28.261,28.5,17149,27.8721603373997,28.0097521021118,27.7748633037818,28.0097521021118,17449.1547878837,0.0,1.0
2025-01-15,28.745,28.7551,28.581,28.6141,10950,28.250537690358,28.2604639533837,28.089358765981,28.1218893903522,11141.6551943161,0.0,1.0
2025-01-16,28.655,28.76,28.59,28.76,22031,28.1620858416145,28.2652796651486,28.0982039508553,28.2652796651486,22416.603249861,0.0,1.0
2025-01-17,28.6,28.728,28.5701,28.5701,6787,28.108031934049,28.2338301189287,28.0786462642998,28.0786462642998,6905.79121496104,0.0,1.0
2025-01-21,28.45,28.5486,28.3,28.44,23713,27.9606121861432,28.0575161004333,27.8131924382373,27.9507842029495,24128.0428879285,0.0,1.0
2025-01-22,28.48,28.5,28.2808,28.42,12557,27.9900961357244,28.0097521021118,27.7943227105054,27.931128236562,12776.7821255732,0.0,1.0
2025-01-23,28.33,28.78,28.3001,28.43,11800,27.8426763878185,28.2849356315361,27.8132907180693,27.9409562197557,12006.5325381671,0.0,1.0
2025-01-24,28.5501,28.64,28.4235,28.48,9809,28.0589902979124,28.1473438668239,27.9345680306798,27.9900961357244,9980.68454804076,0.0,1.0
2025-01-27,28.31,28.5289,28.215,28.4211,26584,27.8230204214311,28.0381549735417,27.7296545810907,27.9322093147133,27049.29330463,0.0,1.0
2025-01-28,28.501,28.54,28.3769,28.395,11877,28.0107349004312,28.0490640348867,27.8887696289971,27.9065582785777,12084.8802504924,0.0,1.0
2025-01-29,28.45,28.5811,28.36,28.53,15921,27.9606121861432,28.0894570458129,27.8721603373997,28.039236051693,16199.6614017083,0.0,1.0
2025-01-30,28.5363,28.6583,28.43,28.54,14702,28.045427681105,28.1653290760684,27.9409562197557,28.0490640348867,14959.3255403503,0.0,1.0
2025-01-31,28.46,28.5569,28.36,28.4126,7673,27.9704401693369,28.0656733264841,27.8721603373997,27.9238555289987,7807.29865808104,0.0,1.0
2025-02-03,28.56,28.66,28.4401,28.66,28855,28.0687200012741,28.1669998332114,27.9508824827814,28.1669998332114,29360.0420668485,0.0,1.0
2025-02-04,28.55,28.6645,28.4639,28.5715,7948,28.0588920180804,28.1714224256486,27.9742730827825,28.0800221819469,8087.11191638579,0.0,1.0
2025-02-05,28.45,28.5599,28.32,28.32,9999,27.9606121861432,28.0686217214422,27.8328484046248,27.8328484046248,10174.0100719604,0.0,1.0
2025-02-06,28.37,28.5099,28.2381,28.49,40917,27.8819883205934,28.0194818054736,27.7523572222682,27.9999241189181,41633.1603274732,0.0,1.0
2025-02-07,28.45,28.52,28.3217,28.39,9699,27.9606121861432,28.0294080684993,27.8345191617677,27.9016442869808,9868.75924471888,0.0,1.0
2025-02-10,28.97,28.97,28.59,28.59,31212,28.4716673122168,28.4716673122168,28.0982039508553,28.0982039508553,31758.2960662095,0.0,1.0
2025-02-11,28.91,28.98,28.8705,28.94,40509,28.4126994130545,28.4814952954105,28.3738788794393,28.4421833626356,41218.0192024247,0.0,1.0
2025-02-12,28.92,28.98,28.8001,28.9087,30041,28.4225273962482,28.4814952954105,28.3046898777554,28.4114217752393,30566.80033721,0.0,1.0
2025-02-13,28.94,29.0345,28.7,28.7,13631,28.4421833626356,28.5350578038163,28.2063117659863,28.2063117659863,13869.580087098,0.0,1.0
2025-02-14,28.53,28.9233,28.53,28.89,11652,28.039236051693,28.4257706307021,28.039236051693,28.393043446667,11855.9421300613,0.0,1.0
2025-02-18,28.64,31.1,28.27,28.27,23392,28.1473438668239,30.5650277324799,27.7837084886562,27.7837084886562,23801.4245027801,0.0,1.0
2025-02-19,28.875,29.02,28.7813,28.955,9795,28.3783014718764,28.5208072281854,28.2862132693512,28.4569253374262,9966.43950943618,0.0,1.0
2025-02-20,28.81,28.97,28.77,28.855,22831,28.3144195811172,28.4716673122168,28.2751076483423,28.358645505489,23230.6054558384,0.0,1.0
2025-02-21,28.35,28.7,28.35,28.7,26505,27.862332354206,28.2063117659863,27.862332354206,28.2063117659863,26968.9105867897,0.0,1.0
2025-02-24,28.5,28.5287,28.3812,28.48,24722,28.0097521021118,28.0379584138778,27.8929956617704,27.9900961357244,25154.7031702176,0.0,1.0
2025-02-25,28.13,28.2239,28.1,28.2239,17423,27.646116723944,27.7384014861331,27.6166327743629,27.7384014861331,17727.950543431,0.0,1.0
2025-02-26,28.18,28.242,28.07,28.07,84731,27.6952566399127,27.7561901357137,27.5871488247817,27.5871488247817,86214.026143342,0.0,1.0
2025-02-27,28.34,28.4986,28.2617,28.2617,16267,27.8525043710122,28.0083761844647,27.7755512626054,27.7755512626054,16551.7173557936,0.0,1.0
2025-02-28,28.3,28.39,28.2303,28.27,8559,27.8131924382373,27.9016442869808,27.7446913953771,27.7837084886562,8708.80610120105,0.0,1.0
2025-03-03,28.2,28.39,28.1407,28.33,11174,27.7149126063001,27.9016442869808,27.6566326659613,27.8426763878185,11369.5758119898,0.0,1.0
2025-03-04,28.53,28.59,28.2636,28.38,122967,28.039236051693,28.0982039508553,27.7774185794122,27.8918163037871,125119.261578033,0.0,1.0
2025-03-05,28.32,28.39,28.1534,28.34,12428,27.8328484046248,27.9016442869808,27.6691142046174,27.8525043710122,12645.5242698594,0.0,1.0
2025-03-06,27.93,28.05,27.815,28.0,18551,27.4495570600696,27.5674928583943,27.3365352533418,27.5183529424256,18875.6936538591,0.0,1.0
2025-03-07,28.1,28.25,28.0,28.25,18922,27.6166327743629,27.7640525222687,27.5183529424256,27.7640525222687,19253.1871768812,0.0,1.0
2025-03-10,27.81,28.05,27.76,28.04,13569,27.3316212617449,27.5674928583943,27.2824813457763,27.5576648752005,13806.4949161347,0.0,1.0
2025-03-11,28.1738,28.23,28.0014,28.03,20147,27.6891632903325,27.7443965558813,27.5197288600728,27.5478368920068,20499.6280547842,0.0,1.0
2025-03-12,28.4,28.44,28.2723,28.2723,9325,27.9114722701746,27.9507842029495,27.7859689247907,27.7859689247907,9488.21321342442,0.0,1.0
2025-03-13,28.09,28.23,28.05,28.12,21811,27.6068047911691,27.7443965558813,27.5674928583943,27.6362887407503,22192.7526432172,0.0,1.0
2025-03-14,28.2,28.21,28.0,28.0,12079,27.7149126063001,27.7247405894938,27.5183529424256,27.5183529424256,12290.4158075017,0.0,1.0
2025-03-17,28.24,28.38,28.12,28.12,11244,27.754224539075,27.8918163037871,27.6362887407503,27.6362887407503,11440.8010050128,0.0,1.0
2025-03-18,28.325,28.6,28.2001,28.5,26125,27.8377623962216,28.108031934049,27.715010886132,28.0097521021118,26582.2595389505,0.0,1.0
2025-03-19,28.53,28.5599,28.3,28.3,20823,28.039236051693,28.0686217214422,27.8131924382373,27.8131924382373,21187.459918835,0.0,1.0
2025-03-20,28.77,28.77,28.45,28.45,18554,28.2751076483423,28.2751076483423,27.9606121861432,27.9606121861432,18878.7461621316,0.0,1.0
2025-03-21,28.62,28.66,28.51,28.58,9676,28.1276879004365,28.1669998332114,28.0195800853055,28.0883759676616,9845.35668129703,0.0,1.0
2025-03-24,28.96,28.96,28.6718,28.82,8619,28.4618393290231,28.4618393290231,28.17859685338,28.324247564311,8769.85626664935,0.0,1.0
2025-03-25,28.87,29.28,28.8301,28.87,16836,28.3733874802796,28.7763347912222,28.3341738273366,28.3733874802796,17130.676424795,0.0,1.0
2025-03-26,28.95,29.28,28.8603,28.9,13591,28.4520113458294,28.7763347912222,28.3638543365817,28.4028714298607,13828.8799767991,0.0,1.0
2025-03-27,28.63,28.86,28.5,28.58,8784,28.28817886599,28.5154328352243,28.1597309703358,28.2387758291999,8890.14175113102,0.1533,1.0
2025-03-28,28.66,28.9,28.6,28.79,31691,28.317820688064,28.5549552646563,28.258537043916,28.4462685837182,32073.9392344141,0.0,1.0
2025-03-31,28.92,28.958,28.7705,28.86,23888,28.5747164793724,28.6122627873328,28.4270013993701,28.5154328352243,24176.6514288499,0.0,1.0
2025-04-01,28.72,28.9299,28.7,28.85,21339,28.3771043322121,28.5844982806568,28.3573431174961,28.5055522278663,21596.8505040283,0.0,1.0
2025-04-02,29.03,29.03,28.715,28.765,16066,28.6834031603105,28.6834031603105,28.3721640285331,28.4215670653232,16260.1340361647,0.0,1.0
2025-04-03,27.89,28.06,27.87,28.06,9050,27.5570139214971,27.7249842465833,27.537252706781,27.7249842465833,9159.35597082601,0.0,1.0
2025-04-04,26.81,27.24,26.6915,27.24,51102,26.4899083268317,26.9147744432262,26.3728231296393,26.9147744432262,51719.4926874201,0.0,1.0
2025-04-07,26.14,26.84,25.92,26.3,56191,25.8279076338449,26.5195501489057,25.6105342719686,25.9859973515731,56869.985785269,0.0,1.0
2025-04-08,25.68,26.09,25.54,26.0073,53486,25.3733996953763,25.7785045970548,25.2350711923641,25.696791974204,54132.2998293481,0.0,1.0
2025-04-09,26.555,26.985,25.192,25.23,35969,26.2379528392024,26.6628189555969,24.8912260563053,24.9287723642657,36403.6325872532,0.0,1.0
2025-04-10,26.145,26.214,25.9513,26.12,13039,25.8328479375239,25.9010241282942,25.6414605729992,25.8081464191288,13196.5571827183,0.0,1.0
2025-04-11,26.02,26.56,25.73,25.73,63566,25.7093403455487,26.2428931428814,25.4228027321663,25.4228027321663,64334.1018388428,0.0,1.0
2025-04-14,26.11,28.78,26.01,26.01,20263,25.7982658117708,28.4363879763602,25.6994597381907,25.6994597381907,20507.8486228561,0.0,1.0
2025-04-15,26.14,28.77,26.0901,26.15,12602,25.8279076338449,28.4265073690022,25.7786034031284,25.8377882412029,12754.2766789336,0.0,1.0
2025-04-16,26.36,27.26,26.23,26.32,22728,26.0452809957211,26.9345356579423,25.916833100067,26.0057585662891,23002.634530932,0.0,1.0
2025-04-17,26.49,26.68,26.3,26.33,15966,26.1737288913753,26.3614604311775,25.9859973515731,26.0156391736471,16158.9256828959,0.0,1.0
2025-04-21,26.48,26.58,26.4,26.4,19087,26.1638482840173,26.2626543575974,26.0848034251532,26.0848034251532,19317.6383884151,0.0,1.0
2025-04-22,26.67,26.8199,26.55,26.55,23255,26.3515798238195,26.4996901281161,26.2330125355234,26.2330125355234,23536.0025526585,0.0,1.0
2025-04-23,26.74,26.89,26.56,26.73,23909,26.4207440753256,26.5689531856958,26.2428931428814,26.4108634679676,24197.9051830364,0.0,1.0
2025-04-24,26.82,27.02,26.7401,26.7899,21095,26.4997889341897,26.69740108135,26.4208428813992,26.4700483060421,21349.9021220525,0.0,1.0
2025-04-25,26.77,26.9,26.7504,26.8599,12713,26.4503858973997,26.5788337930538,26.431019906978,26.5392125575482,12866.617951062,0.0,1.0
2025-04-28,26.87,27.71,26.8405,27.03,20342,26.5491919709798,27.3791629890528,26.5200441792736,26.707281688708,20587.8032219384,0.0,1.0
2025-04-29,26.77,26.92,26.77,26.81,10129,26.4503858973997,26.5985950077698,26.4503858973997,26.4899083268317,10251.3941025963,0.0,1.0
2025-04-30,26.68,26.76,26.56,26.76,11178,26.3614604311775,26.4405052900416,26.2428931428814,26.4405052900416,11313.069728386,0.0,1.0
2025-05-01,26.55,26.705,26.49,26.54,43944,26.2330125355234,26.3861619495726,26.1737288913753,26.2231319281654,44474.9987604396,0.0,1.0
2025-05-02,26.31,26.4781,26.31,26.34,15013,25.9958779589311,26.1619709686193,25.9958779589311,26.0255197810051,15194.4100762443,0.0,1.0
2025-05-05,26.495,26.57,26.3449,26.39,12855,26.1786691950543,26.2527737502394,26.0303612786105,26.0749228177952,13010.3338127037,0.0,1.0
2025-05-06,26.685,26.78,26.63,26.7,15182,26.3664007348565,26.4602665047577,26.3120573943875,26.3812216458936,15365.4521932686,0.0,1.0
2025-05-07,26.54,26.71,26.53,26.57,20621,26.2231319281654,26.3911022532516,26.2132513208074,26.2527737502394,20870.1745275584,0.0,1.0
2025-05-08,26.72,26.9,26.56,26.56,16426,26.4009828606096,26.5788337930538,26.2428931428814,26.2428931428814,16624.4841079324,0.0,1.0
2025-05-09,26.84,26.97,26.79,26.8,19176,26.5195501489057,26.6479980445599,26.4701471121157,26.4800277194737,19407.7138228243,0.0,1.0
2025-05-12,26.9,26.9951,26.775,26.7901,31616,26.5788337930538,26.6727983690285,26.4553262010787,26.4702459181893,31998.0329694625,0.0,1.0
2025-05-13,27.04,27.1495,26.81,26.81,14952,26.717162296066,26.8253549466362,26.4899083268317,26.4899083268317,15132.6729807504,0.0,1.0
2025-05-14,26.9,27.06,26.84,26.95,9815,26.5788337930538,26.736923510782,26.5195501489057,26.6282368298439,9933.59987333232,0.0,1.0
2025-05-15,26.8,26.98,26.52,26.795,13957,26.4800277194737,26.6578786519179,26.2033707134493,26.4750874157947,14125.6498657258,0.0,1.0
2025-05-16,26.995,27.07,26.7401,26.7401,14285,26.6726995629549,26.74680411814,26.4208428813992,26.4208428813992,14457.6132644475,0.0,1.0
2025-05-19,27.14,27.15,26.91,26.94,16230,26.8159683696461,26.8258489770041,26.5887144004118,26.6183562224859,16426.1157355256,0.0,1.0
2025-05-20,26.85,26.8529,26.72,26.76,13456,26.5294307562638,26.5322961323976,26.4009828606096,26.4405052900416,13618.5960158491,0.0,1.0
2025-05-21,26.82,26.82,26.6563,26.79,8883,26.4997889341897,26.4997889341897,26.3380433917391,26.4701471121157,8990.33802086714,0.0,1.0
2025-05-22,26.72,26.74,26.61,26.69,8721,26.4009828606096,26.4207440753256,26.2922961796715,26.3713410385356,8826.38048857168,0.0,1.0
2025-05-23,26.78,26.79,26.5865,26.69,18002,26.4602665047577,26.4701471121157,26.2690767523801,26.3713410385356,18219.5277554486,0.0,1.0
2025-05-27,26.64,26.7349,26.591,26.72,13112,26.3219380017455,26.415704965573,26.2735230256912,26.4009828606096,13270.4392806045,0.0,1.0
2025-05-28,26.7543,26.9084,26.73,26.75,9696,26.4348733438476,26.5871335032346,26.4108634679676,26.4306246826836,9813.16193294244,0.0,1.0
2025-05-29,26.71,26.8,26.59,26.705,17178,26.3911022532516,26.4800277194737,26.2725349649554,26.3861619495726,17385.5709245137,0.0,1.0
2025-05-30,26.63,26.63,26.4901,26.55,9945,26.3120573943875,26.3120573943875,26.1738276974489,26.2330125355234,10065.1707325817,0.0,1.0
2025-06-02,26.77,26.86,26.61,26.6738,31700,26.4503858973997,26.5393113636218,26.2922961796715,26.3553344546156,32083.0479862082,0.0,1.0
2025-06-03,26.9,26.96,26.73,26.75,13578,26.5788337930538,26.6381174372019,26.4108634679676,26.4306246826836,13742.0702068371,0.0,1.0
2025-06-04,26.86,26.97,26.72,26.93,8025,26.5393113636218,26.6479980445599,26.4009828606096,26.6084756151279,8121.97034982086,0.0,1.0
2025-06-05,27.1,27.14,26.89,27.1001,8344,26.7764459402141,26.8159683696461,26.5689531856958,26.7765447462877,8444.82499674832,0.0,1.0
2025-06-06,27.2,27.3,27.091,27.18,11676,26.8752520137942,26.9740580873743,26.7675533935919,26.8554907990782,11817.0873276646,0.0,1.0
2025-06-09,27.485,27.56,27.36,27.36,12335,27.1568493234976,27.2309538786826,27.0333417315224,27.0333417315224,12484.0503757059,0.0,1.0
2025-06-10,27.43,27.68142,27.41,27.53,6117,27.1025059830285,27.3509242132236,27.0827447683125,27.2013120566086,6190.91496945224,0.0,1.0
2025-06-11,27.72,27.82,27.4815,27.51,7345,27.3890435964108,27.487849669991,27.1533911109223,27.1815508418926,7433.75354759307,0.0,1.0
2025-06-12,27.82,27.9105,27.7,27.805,11545,27.487849669991,27.577269166581,27.3692823816948,27.473028758954,11684.5043848825,0.0,1.0
2025-06-13,28.4915,28.64,28.27,28.58,15685,28.1513324540815,28.298059473348,27.9324770011015,28.2387758291999,15874.5302102106,0.0,1.0
2025-06-16,28.45,28.5699,28.19,28.39,8301,28.1103279335458,28.2287964157683,27.8534321422374,28.0510442893977,8401.30540484273,0.0,1.0
2025-06-17,28.7459,28.81,28.58,28.73,7330,28.4026951052694,28.4660297984342,28.2387758291999,28.3869849395701,7418.57229460272,0.0,1.0
2025-06-18,28.59,28.64,28.29,28.38,13280,28.2486564365579,28.298059473348,27.9522382158176,28.0411636820397,13440.4693140961,0.0,1.0
2025-06-20,28.535,28.6082,28.4242,28.575,7786,28.1943130960889,28.2666391419495,28.0848359665621,28.2338355255209,7880.08238550844,0.0,1.0
2025-06-23,27.9529,28.8485,27.9529,28.675137,23751,27.619162941779,28.5040701367626,27.619162941779,28.3327769634219,24037.9959848717,0.0,1.0
2025-06-24,27.56,27.66,27.4181,27.48,11737,27.2309538786826,27.3297599522628,27.0907480602724,27.1519090198185,11878.8244231586,0.0,1.0
2025-06-25,27.62,27.7499,27.59,27.69,10317,27.2902375228307,27.4185866124113,27.2605957007567,27.3594017743368,10441.6658067417,0.0,1.0
2025-06-26,27.83,27.8708,27.59,27.59,13276,27.6709373243349,27.7115041314795,27.4323090470141,27.4323090470141,13352.3153071896,0.1753,1.0
2025-06-27,27.53,27.6387,27.4396,27.55,49586,27.3726519776838,27.4807307016204,27.282768659893,27.3925376674606,49871.0384771243,0.0,1.0
2025-06-30,27.75,27.78,27.55,27.78,22655,27.591394565228,27.6212230998931,27.3925376674606,27.6212230998931,22785.2292320261,0.0,1.0
2025-07-01,27.655,27.8499,27.62,27.8499,14052,27.4969375387885,27.6907235856628,27.4621375816792,27.6907235856628,14132.7760392157,0.0,1.0
2025-07-02,27.92,27.92,27.5894,27.77,15045,27.7604229283303,27.7604229283303,27.4317124763208,27.6112802550047,15131.4841666667,0.0,1.0
2025-07-03,27.79,27.94,27.7401,27.7401,12004,27.6311659447815,27.780308618107,27.5815511487885,27.5815511487885,12073.0033856209,0.0,1.0
2025-07-07,27.86,28.0,27.7997,27.8995,14368,27.7007658590001,27.8399656874372,27.6408105043232,27.7400400963091,14450.5925228758,0.0,1.0
2025-07-08,28.32,28.3899,28.038,28.0891,16574,28.1581367238651,28.2276372096348,27.8777484980131,27.9285564353926,16669.2734183007,0.0,1.0
2025-07-09,28.32,28.65,28.2201,28.2201,13531,28.1581367238651,28.4862506051813,28.0588077034303,28.0588077034303,13608.7811405229,0.0,1.0
2025-07-10,28.11,28.2899,28.0805,28.25,5317,27.9493369812093,28.1282087607511,27.9200055887886,28.0885368096465,5347.56406209151,0.0,1.0
2025-07-11,28.61,28.61,28.3,28.3,11573,28.4464792256278,28.4464792256278,28.1382510340884,28.1382510340884,11639.5258398693,0.0,1.0
2025-07-14,28.29,28.49,28.29,28.4,20354,28.1283081892,28.3271650869674,28.1283081892,28.2376794829721,20471.0022418301,0.0,1.0
2025-07-15,28.22,28.33,28.1,28.33,16134,28.0587082749814,28.1680795687535,27.939394136321,28.1680795687535,16226.7441372549,0.0,1.0
2025-07-16,28.195,28.25,28.05,28.07,8058,28.0338511627605,28.0885368096465,27.8896799118791,27.9095656016558,8104.32033333332,0.0,1.0
2025-07-17,28.47,28.54,28.1529,28.1529,15049,28.3072793971907,28.3768793114093,27.9919917857804,27.9919917857804,15135.5071601307,0.0,1.0
2025-07-18,28.365,28.78,28.3265,28.6,12887,28.2028795258628,28.6155075887301,28.1645995730425,28.4365363807395,12961.0791928104,0.0,1.0
2025-07-21,28.71,28.8,28.54,28.545,6860,28.5459076745116,28.6353932785069,28.3768793114093,28.3818507338534,6899.43379084966,0.0,1.0
2025-07-22,28.695,28.73,28.58,28.6527,10596,28.530993407179,28.5657933642883,28.4166506909627,28.4889351733012,10656.9096862745,0.0,1.0
2025-07-23,28.94,29.0199,28.6909,28.7,11532,28.7745931069441,28.8540364376021,28.5269168407748,28.5359648296232,11598.2901568627,0.0,1.0
2025-07-24,28.7956,28.879,28.6601,28.7,16727,28.631018426756,28.713941753125,28.4962928785186,28.5359648296232,16823.1529183007,0.0,1.0
2025-07-25,28.635,28.79,28.635,28.75,9990,28.4713363378488,28.6254504336185,28.4713363378488,28.585679054065,10047.4261764706,0.0,1.0
2025-07-28,28.92,28.94,28.77,28.92,8754,28.7547074171673,28.7745931069441,28.6055647438418,28.7547074171673,8804.32119607844,0.0,1.0
2025-07-29,29.1941,29.25,28.8101,28.85,11075,29.0272407955576,29.0828212984836,28.6454355518441,28.6851075029487,11138.6631535948,0.0,1.0
2025-07-30,29.0705,29.2179,28.335,29.18,13789,28.9043472327373,29.0509047663919,28.1730509911977,29.013221384265,13868.2642189542,0.0,1.0
2025-07-31,28.8517,29.2,28.78,29.13,10769,28.6867977865798,29.0331070740417,28.6155075887301,28.9635071598231,10830.9041535948,0.0,1.0
2025-08-01,28.5,28.61,28.47,28.5187,6849,28.3371079318558,28.4464792256278,28.3072793971907,28.355701051797,6888.37055882352,0.0,1.0
2025-08-04,28.645,28.77,28.51,28.51,13331,28.4812791827371,28.6055647438418,28.3470507767441,28.3470507767441,13407.6314673203,0.0,1.0
2025-08-05,28.6931,28.77,28.62,28.6699,9114,28.5291042666502,28.6055647438418,28.4564220705162,28.5060368665092,9166.39060784314,0.0,1.0
2025-08-06,28.6542,28.91,28.6001,28.83,14244,28.4904266000344,28.744764572279,28.4366358091884,28.665221813172,14325.8797254902,0.0,1.0
2025-08-07,28.68,28.77,28.63,28.63,10938,28.5160791398464,28.6055647438418,28.4663649154046,28.4663649154046,11000.875627451,0.0,1.0
2025-08-08,28.77,28.9369,28.64,28.86,8294,28.6055647438418,28.7715108250287,28.476307760293,28.6950503478371,8341.67694771241,0.0,1.0
2025-08-11,28.855,28.95,28.75,28.75,21845,28.6900789253929,28.7845359518324,28.585679054065,28.585679054065,21970.5730555556,0.0,1.0
2025-08-12,28.885,29.05,28.885,29.0,10083,28.719907460058,28.8839644007161,28.719907460058,28.8342501762743,10140.9607745098,0.0,1.0
2025-08-13,28.8552,28.9789,28.7051,28.9789,14144,28.6902777822907,28.8132707735598,28.5410356805162,28.8132707735598,14225.3048888889,0.0,1.0
2025-08-14,28.9088,28.93,28.79,28.875,46524,28.7435714308924,28.7646502620557,28.6254504336185,28.7099646151697,46791.4369803921,0.0,1.0
2025-08-15,28.925,29.0395,28.8193,28.82,9637,28.7596788396115,28.8735244135834,28.6545829691414,28.6552789682836,9692.39700326798,0.0,1.0
2025-08-18,29.04,29.06,28.8287,28.8287,5981,28.8740215558278,28.8939072456045,28.6639292433365,28.6639292433365,6015.38097712418,0.0,1.0
2025-08-19,29.1695,29.28,29.08,29.08,10185,29.0027813971322,29.1126498331487,28.9137929353813,28.9137929353813,10243.5471078431,0.0,1.0
2025-08-20,29.34,32.14,29.1,29.22,19735,29.1723069024789,31.9563034712226,28.933678625158,29.0529927638184,19848.444003268,0.0,1.0
2025-08-21,29.436,29.48,29.3298,29.3298,7004,29.2677582134072,29.3115067309161,29.1621652006927,29.1621652006927,7044.26155555557,0.0,1.0
2025-08-22,29.705,29.79,29.4601,29.5,11473,29.5352207409044,29.6197349224556,29.2917204695882,29.3313924206928,11538.951003268,0.0,1.0
2025-08-25,29.89,29.95,29.67,29.67,13063,29.7191633713393,29.7788204406695,29.5004207837951,29.5004207837951,13138.0909052287,0.0,1.0
2025-08-26,29.615,29.8114,29.56,29.66,11603,29.4457351369091,29.6410126105167,29.391049490023,29.4904779389067,11669.6982908497,0.0,1.0
2025-08-27,29.8943,29.9477,29.7056,29.7056,7275,29.7234387946413,29.7765335863452,29.5358173115977,29.5358173115977,7316.81936274509,0.0,1.0
2025-08-28,29.8,29.915,29.735,29.915,10002,29.6296777673439,29.7440204835602,29.5650492755695,29.7440204835602,10059.4951568628,0.0,1.0
2025-08-29,29.74,29.91,29.68,29.87,12808,29.5700206980137,29.739049061116,29.5103636286835,29.6992776815625,12881.6250718954,0.0,1.0
2025-09-02,30.2846,30.41,30.1801,30.25,10884,30.1115080306344,30.2361913055345,30.0076053015509,30.0771057873206,10946.5652156863,0.0,1.0
2025-09-03,30.185,30.32,30.13,30.2,8791,30.0124772955462,30.1467057015392,29.9577916486602,30.0273915628787,8841.53388562091,0.0,1.0
2025-09-04,30.0,30.200141,29.96,30.01,12983,29.8285346651113,30.0275317569917,29.7887632855579,29.8384775099997,13057.6310359477,0.0,1.0
2025-09-05,29.91,29.9523,29.75,29.8,8241,29.739049061116,29.7811072949938,29.5799635429021,29.6296777673439,8288.37228431373,0.0,1.0
2025-09-08,29.93,30.09,29.8601,29.95,9615,29.7589347508927,29.9180202691067,29.689434265123,29.7788204406695,9670.2705392157,0.0,1.0
2025-09-09,30.025,30.16,29.9601,30.08,7577,29.8533917773323,29.9876201833253,29.7888627140067,29.9080774242183,7620.55536928104,0.0,1.0
2025-09-10,30.28,30.37,30.182666,30.182666,11441,30.1069343219857,30.196419925981,30.0101566355492,30.0101566355492,11506.7670555556,0.0,1.0
2025-09-11,30.105,30.1834,30.02,30.06,36752,29.9329345364392,30.0108864403641,29.8484203548881,29.8881917344416,36963.2639477125,0.0,1.0
2025-09-12,30.11,30.4,30.09,30.4,10737,29.9379059588834,30.2262484606462,29.9180202691067,30.2262484606462,10798.7202058824,0.0,1.0
2025-09-15,30.5086,30.57,30.37,30.4,11898,30.3342277561339,30.3952768237484,30.196419925981,30.2262484606462,11966.3940588235,0.0,1.0
2025-09-16,30.415,30.53,30.3861,30.43,12210,30.2411627279787,30.355505444195,30.2124279062513,30.2560769953113,12280.1875490196,0.0,1.0
2025-09-17,30.07,30.21,30.0475,30.145,11465,29.8981345793299,30.0373344077671,29.8757631783311,29.9727059159927,11530.9050163399,0.0,1.0
2025-09-18,30.17,30.22,30.0201,30.119,15188,29.9975630282136,30.0472772526555,29.848519783337,29.9468545192829,15275.3061830066,0.0,1.0
2025-09-19,30.065,30.13,30.02,30.07,7194,29.8931631568857,29.9577916486602,29.8484203548881,29.8981345793299,7235.35374509805,0.0,1.0
2025-09-22,30.38,30.45,30.255,30.28,12964,30.2063627708694,30.275962685088,30.0820772097648,30.1069343219857,13038.5218169935,0.0,1.0
2025-09-23,30.38,30.6025,30.37,30.57,19471,30.2063627708694,30.4275910696357,30.196419925981,30.3952768237484,19582.9264346405,0.0,1.0
2025-09-24,30.725,30.79,30.51,30.565,12802,30.5493909195182,30.6140194112926,30.3356197544182,30.3903054013043,12875.5905816993,0.0,1.0
2025-09-25,30.6,30.6,30.36,30.36,17552,30.6,30.6,30.36,30.36,17552,0.1759,1.0
2025-09-26,30.895,31.0578,30.8056,30.8056,8978,30.895,31.0578,30.8056,30.8056,8978,0.0,1.0
2025-09-29,30.4804,30.75,30.3901,30.75,31535,30.4804,30.75,30.3901,30.75,31535,0.0,1.0
2025-09-30,30.475,30.523,30.24,30.24,15350,30.475,30.523,30.24,30.24,15350,0.0,1.0
2025-10-01,30.2119,30.53,30.165,30.35,19805,30.2119,30.53,30.165,30.35,19805,0.0,1.0
2025-10-02,29.855,30.02,29.7448,30.02,18969,29.855,30.02,29.7448,30.02,18969,0.0,1.0
2025-10-03,30.1899,30.25,29.9818,30.08,13279,30.1899,30.25,29.9818,30.08,13279,0.0,1.0
2025-10-06,30.3604,30.3895,30.2314,30.2314,18541,30.3604,30.3895,30.2314,30.2314,18541,0.0,1.0
2025-10-07,30.3689,30.419,30.13,30.2499,11816,30.3689,30.419,30.13,30.2499,11816,0.0,1.0
2025-10-08,30.55,30.67,30.47,30.47,11314,30.55,30.67,30.47,30.47,11314,0.0,1.0
2025-10-09,30.39,30.66,30.356,30.66,9525,30.39,30.66,30.356,30.66,9525,0.0,1.0
2025-10-10,29.995,32.19,29.94,30.37,21257,29.995,32.19,29.94,30.37,21257,0.0,1.0
2025-10-13,30.63,30.64,30.5109,30.538,12721,30.63,30.64,30.5109,30.538,12721,0.0,1.0
2025-10-14,30.33,31.49,30.2649,30.3,9573,30.33,31.49,30.2649,30.3,9573,0.0,1.0
2025-10-15,30.3416,30.59,30.2301,30.59,6952,30.3416,30.59,30.2301,30.59,6952,0.0,1.0
2025-10-16,30.225,30.4707,30.1813,30.4,9159,30.225,30.4707,30.1813,30.4,9159,0.0,1.0
2025-10-17,30.035,30.1,29.95,30.07,8697,30.035,30.1,29.95,30.07,8697,0.0,1.0
2025-10-20,30.1506,30.19,30.0,30.0,14563,30.1506,30.19,30.0,30.0,14563,0.0,1.0
2025-10-21,30.0558,30.095,29.8646,29.94,11077,30.0558,30.095,29.8646,29.94,11077,0.0,1.0
2025-10-22,30.519,30.57,30.25,30.32,9245,30.519,30.57,30.25,30.32,9245,0.0,1.0
2025-10-23,30.71,31.04,30.71,31.01,43074,30.71,31.04,30.71,31.01,43074,0.0,1.0
2025-10-24,30.574,30.77,30.56,30.691,10242,30.574,30.77,30.56,30.691,10242,0.0,1.0
2025-10-27,30.29,30.44,30.2723,30.44,10358,30.29,30.44,30.2723,30.44,10358,0.0,1.0
2025-10-28,29.9072,30.0827,29.85,30.01,11314,29.9072,30.0827,29.85,30.01,11314,0.0,1.0
2025-10-29,30.1554,30.2789,30.05,30.05,27709,30.1554,30.2789,30.05,30.05,27709,0.0,1.0
2025-10-30,30.235,31.74,30.06,30.06,1069842,30.235,31.74,30.06,30.06,1069842,0.0,1.0
2025-10-31,30.15,30.39,30.05,30.39,217984,30.15,30.39,30.05,30.39,217984,0.0,1.0
2025-11-03,30.225,30.365,30.1504,30.19,926043,30.225,30.365,30.1504,30.19,926043,0.0,1.0
2025-11-04,30.0,30.2498,29.9606,30.08,28635,30.0,30.2498,29.9606,30.08,28635,0.0,1.0
2025-11-05,29.959,30.0999,29.92,30.05,15464,29.959,30.0999,29.92,30.05,15464,0.0,1.0
2025-11-06,30.14,30.18,30.03,30.03,28175,30.14,30.18,30.03,30.03,28175,0.0,1.0
2025-11-07,30.3406,30.35,30.208,30.3288,15599,30.3406,30.35,30.208,30.3288,15599,0.0,1.0
2025-11-10,30.61,30.66,30.4,30.4,11763,30.61,30.66,30.4,30.4,11763,0.0,1.0
2025-11-11,30.905,30.914,30.7699,30.81,10625,30.905,30.914,30.7699,30.81,10625,0.0,1.0
2025-11-12,30.405,30.555,30.341,30.555,9079,30.405,30.555,30.341,30.555,9079,0.0,1.0
2025-11-13,30.18,30.36,30.13,30.336,10849,30.18,30.36,30.13,30.336,10849,0.0,1.0
2025-11-14,30.565,30.64,30.25,30.25,17454,30.565,30.64,30.25,30.25,17454,0.0,1.0
2025-11-17,30.43,30.475,30.34,30.42,21134,30.43,30.475,30.34,30.42,21134,0.0,1.0
2025-11-18,30.84,30.88,30.5462,30.61,22638,30.84,30.88,30.5462,30.61,22638,0.0,1.0
2025-11-19,30.655,30.655,30.405,30.42,20370,30.655,30.655,30.405,30.42,20370,0.0,1.0
2025-11-20,30.3,30.61,30.2458,30.47,46849,30.3,30.61,30.2458,30.47,46849,0.0,1.0
2025-11-21,30.07,30.139,29.895,29.99,67610,30.07,30.139,29.895,29.99,67610,0.0,1.0
2025-11-24,30.15,30.18,29.85,29.85,46434,30.15,30.18,29.85,29.85,46434,0.0,1.0
2025-11-25,29.935,29.97,29.7869,29.96,20677,29.935,29.97,29.7869,29.96,20677,0.0,1.0
2025-11-26,30.17,30.2097,29.96,29.96,18999,30.17,30.2097,29.96,29.96,18999,0.0,1.0