date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-14,38.49,38.5,38.43,38.43,3251399,28.257647764297,28.2649893199645,28.2135984302919,28.2135984302919,4428760.26178372,0.0,1.0
2018-11-15,38.5,38.5,38.5,38.5,4441,28.2649893199645,28.2649893199645,28.2649893199645,28.2649893199645,6049.12664443259,0.0,1.0
2018-11-16,38.455,38.463,38.455,38.455,4545,28.2319523194607,28.2378255639947,28.2319523194607,28.2319523194607,6190.78599390815,0.0,1.0
2018-11-19,38.44,38.44,38.44,38.44,100,28.2209399859594,28.2209399859594,28.2209399859594,28.2209399859594,136.210912957275,0.0,1.0
2018-11-20,38.368,38.44,38.368,38.44,30,28.2208665704027,28.2738248271028,28.2208665704027,28.2738248271028,40.7868410818816,0.0719,1.0
2018-11-21,38.368,38.368,38.368,38.368,0,28.2208665704027,28.2208665704027,28.2208665704027,28.2208665704027,0,0.0,1.0
2018-11-23,38.51,38.51,38.39,38.41,4629,28.3253120211168,28.3253120211168,28.23704825995,28.2517588868111,6293.40957893432,0.0,1.0
2018-11-26,38.485,38.49,38.34,38.35,3148,28.3069237375404,28.3106013942557,28.2002716927971,28.2076270062277,4279.89919085877,0.0,1.0
2018-11-27,38.485,38.485,38.485,38.485,1,28.3069237375404,28.3069237375404,28.3069237375404,28.3069237375404,1.35956136939605,0.0,1.0
2018-11-28,38.34,38.34,38.34,38.34,101,28.2002716927971,28.2002716927971,28.2002716927971,28.2002716927971,137.315698309001,0.0,1.0
2018-11-29,38.45,38.45,38.45,38.45,100,28.2811801405334,28.2811801405334,28.2811801405334,28.2811801405334,135.956136939605,0.0,1.0
2018-11-30,38.51,38.51,38.49,38.51,2748,28.3253120211168,28.3253120211168,28.3106013942557,28.3253120211168,3736.07464310035,0.0,1.0
2018-12-03,38.51,38.51,38.51,38.51,0,28.3253120211168,28.3253120211168,28.3253120211168,28.3253120211168,0,0.0,1.0
2018-12-04,38.73,38.73,38.73,38.73,260,28.4871289165893,28.4871289165893,28.4871289165893,28.4871289165893,353.485956042973,0.0,1.0
2018-12-06,38.73,38.73,38.73,38.73,2100000,28.4871289165893,28.4871289165893,28.4871289165893,28.4871289165893,2855078.87573171,0.0,1.0
2018-12-07,38.67,38.69,38.626,38.63,26131,28.4429970360059,28.457707662867,28.4106336569114,28.4135757822836,35526.6981436882,0.0,1.0
2018-12-10,38.67,38.67,38.67,38.67,0,28.4429970360059,28.4429970360059,28.4429970360059,28.4429970360059,0,0.0,1.0
2018-12-11,38.659,38.659,38.641,38.641,300,28.4349061912322,28.4349061912322,28.4216666270572,28.4216666270572,407.868410818816,0.0,1.0
2018-12-12,38.63,38.71,38.63,38.66,3563,28.4135757822836,28.4724182897281,28.4135757822836,28.4356417225753,4844.11715915814,0.0,1.0
2018-12-13,38.713,38.75,38.68,38.73,10490,28.4746248837573,28.5018395434504,28.4503523494364,28.4871289165893,14261.7987649646,0.0,1.0
2018-12-14,38.78,38.8,38.73,38.77,3240,28.5239054837421,28.5386161106033,28.4871289165893,28.5165501703116,4404.97883684321,0.0,1.0
2018-12-17,38.8082,38.8082,38.8082,38.8082,0,28.5446474676163,28.5446474676163,28.5446474676163,28.5446474676163,0,0.0,1.0
2018-12-18,38.845,38.9,38.845,38.87,3894,28.5717150210408,28.6121692449089,28.5717150210408,28.5901033046172,5294.13197242823,0.0,1.0
2018-12-19,38.9676,39.02,38.854,38.854,8128,28.6618911636996,28.7004330060758,28.5783348031283,28.5783348031283,11050.5148104511,0.0,1.0
2018-12-20,38.81,38.87,38.81,38.87,723780,28.6374715231101,28.6817448622337,28.6374715231101,28.6817448622337,980879.257351047,0.1244,1.0
2018-12-21,38.701,38.73,38.701,38.73,100,28.5570416237022,28.5784404042786,28.5570416237022,28.5784404042786,135.521741047148,0.0,1.0
2018-12-24,38.701,38.701,38.701,38.701,0,28.5570416237022,28.5570416237022,28.5570416237022,28.5570416237022,0,0.0,1.0
2018-12-26,38.65,38.77,38.65,38.72,4495,28.5194092854472,28.6079559636944,28.5194092854472,28.5710615144247,6091.7022600693,0.0,1.0
2018-12-27,38.616,38.667,38.616,38.667,1704,28.4943210599438,28.5319533981989,28.4943210599438,28.5319533981989,2309.2904674434,0.0,1.0
2018-12-28,38.7074,38.73,38.68,38.7,6679,28.5617641132087,28.5784404042786,28.541545955009,28.5563037347168,9051.49708453903,0.0,1.0
2018-12-31,38.78,38.78,38.78,38.78,0,28.6153348535483,28.6153348535483,28.6153348535483,28.6153348535483,0,0.0,1.0
2019-01-02,38.8415,38.85,38.8415,38.85,100,28.66071502615,28.6669870825258,28.66071502615,28.6669870825258,135.521741047148,0.0,1.0
2019-01-03,38.963,38.963,38.95,38.96,1500,28.7503685378753,28.7503685378753,28.7407759810651,28.7481548709191,2032.82611570722,0.0,1.0
2019-01-04,38.795,38.86,38.795,38.84,3595,28.6264031883292,28.6743659723797,28.6264031883292,28.6596081926719,4872.00659064497,0.0,1.0
2019-01-07,38.821,38.96,38.816,38.913,807,28.6455883019494,28.7481548709191,28.6418988570225,28.7134740886056,1093.66045025048,0.0,1.0
2019-01-08,38.83,38.83,38.83,38.83,1246330,28.652229302818,28.652229302818,28.652229302818,28.652229302818,1689048.11519292,0.0,1.0
2019-01-09,38.985,38.985,38.985,38.985,0,28.7666020955539,28.7666020955539,28.7666020955539,28.7666020955539,0,0.0,1.0
2019-01-10,39.015,39.12,39.015,39.12,1194,28.7887387651157,28.866217108582,28.7887387651157,28.866217108582,1618.12958810295,0.0,1.0
2019-01-11,39.03,39.15,39.02,39.14,16891,28.7998070998966,28.8883537781438,28.7924282100427,28.8809748882898,22890.9772802738,0.0,1.0
2019-01-14,39.03,39.1,39.0,39.1,20904,28.7998070998966,28.8514593288741,28.7776704303348,28.8514593288741,28329.4647484958,0.0,1.0
2019-01-15,39.015,39.015,39.01,39.01,20751,28.7887387651157,28.7887387651157,28.7850493201887,28.7850493201887,28122.1164846937,0.0,1.0
2019-01-16,38.966,39.06,38.95,39.0,14141,28.7525822048314,28.8219437694584,28.7407759810651,28.7776704303348,19164.1294014772,0.0,1.0
2019-01-17,38.99,38.99,38.95,38.96,4741,28.7702915404809,28.7702915404809,28.7407759810651,28.7481548709191,6425.08574304528,0.0,1.0
2019-01-18,38.95,39.03,38.95,39.03,5670,28.7407759810651,28.7998070998966,28.7407759810651,28.7998070998966,7684.0827173733,0.0,1.0
2019-01-22,39.015,39.0792,39.015,39.0792,249649,28.7887387651157,28.8361112379779,28.7887387651157,28.8361112379779,338328.671306794,0.0,1.0
2019-01-23,39.015,39.015,39.015,39.015,0,28.7887387651157,28.7887387651157,28.7887387651157,28.7887387651157,0,0.0,1.0
2019-01-24,38.945,38.95,38.945,38.95,400,28.7929705584469,28.7966671781104,28.7929705584469,28.7966671781104,541.034832386543,0.075735,1.0
2019-01-25,39.005,39.005,39.005,39.005,0,28.8373299944081,28.8373299944081,28.8373299944081,28.8373299944081,0,0.0,1.0
2019-01-28,38.945,38.945,38.945,38.945,0,28.7929705584469,28.7929705584469,28.7929705584469,28.7929705584469,0,0.0,1.0
2019-01-29,38.995,39.03,38.97,38.97,9622,28.8299367550812,28.8558130927252,28.8114536567641,28.8114536567641,13014.5928930583,0.0,1.0
2019-01-30,39.09,39.15,39.06,39.076,12309,28.9001725286864,28.9445319646475,28.8779928107058,28.8898219936288,16648.9943796149,0.0,1.0
2019-01-31,39.26,39.26,39.1,39.155,6361,29.0258575972429,29.0258575972429,28.9075657680132,28.9482285843109,8603.80642202701,0.0,1.0
2019-02-01,39.35,39.35,39.35,39.35,9231,29.0923967511847,29.0923967511847,29.0923967511847,29.0923967511847,12485.7313444004,0.0,1.0
2019-02-04,39.285,39.33,39.28,39.28,6338,29.0443406955601,29.0776102725309,29.0406440758967,29.0406440758967,8572.69691916477,0.0,1.0
2019-02-05,39.245,39.28,39.224,39.238,4179,29.0147677382527,29.0406440758967,28.9992419356663,29.0095924707239,5652.4614113584,0.0,1.0
2019-02-06,39.32,39.35,39.32,39.35,900,29.0702170332041,29.0923967511847,29.0702170332041,29.0923967511847,1217.32837286972,0.0,1.0
2019-02-07,39.335,41.27,39.335,41.27,1111,29.0813068921944,30.5118987019413,29.0813068921944,30.5118987019413,1502.72424695362,0.0,1.0
2019-02-08,39.375,39.375,39.375,39.375,3705,29.1108798495018,29.1108798495018,29.1108798495018,29.1108798495018,5011.33513498036,0.0,1.0
2019-02-11,39.425,39.431,39.425,39.431,233,29.1478460461361,29.1522819897322,29.1478460461361,29.1522819897322,315.152789865161,0.0,1.0
2019-02-12,39.4,39.4,39.4,39.4,262,29.1293629478189,29.1293629478189,29.1293629478189,29.1293629478189,354.377815213186,0.0,1.0
2019-02-13,39.38,39.39,39.38,39.39,420,29.1145764691652,29.1219697084921,29.1145764691652,29.1219697084921,568.086574005871,0.0,1.0
2019-02-14,39.335,39.335,39.335,39.335,0,29.0813068921944,29.0813068921944,29.0813068921944,29.0813068921944,0,0.0,1.0
2019-02-15,39.41,39.41,39.41,39.41,233,29.1367561871458,29.1367561871458,29.1367561871458,29.1367561871458,315.152789865161,0.0,1.0
2019-02-19,39.415,39.415,39.415,39.415,0,29.1404528068092,29.1404528068092,29.1404528068092,29.1404528068092,0,0.0,1.0
2019-02-20,39.485,39.5,39.484,39.484,2197,29.1922054820972,29.2032953410875,29.1914661581646,29.1914661581646,2971.63381688309,0.0,1.0
2019-02-21,39.485,39.485,39.485,39.485,0,29.1922054820972,29.1922054820972,29.1922054820972,29.1922054820972,0,0.0,1.0
2019-02-22,39.395,39.4175,39.395,39.4175,200,29.1256663281555,29.1423011166409,29.1256663281555,29.1423011166409,270.517416193272,0.0,1.0
2019-02-25,39.475,39.475,39.44,39.44,400,29.2641535299305,29.2641535299305,29.2382068453568,29.2382068453568,539.567972941724,0.107316,1.0
2019-02-26,39.445,39.71,39.28,39.5,514115,29.2419135145816,29.4383669834969,29.1195934301626,29.2826868760546,693499.971022336,0.0,1.0
2019-02-27,39.335,39.453,39.335,39.43,3810,29.1603667916356,29.2478441853413,29.1603667916356,29.2307935069071,5139.38494226993,0.0,1.0
2019-02-28,39.365,39.38,39.28,39.28,1886,29.1826068069845,29.193726814659,29.1195934301626,29.1195934301626,2544.06299242023,0.0,1.0
2019-03-01,39.263,39.36,39.26,39.26,1026,29.1069907547982,29.1789001377597,29.1047667532633,29.1047667532633,1383.99185059552,0.0,1.0
2019-03-04,39.28,39.28,39.28,39.28,66,29.1195934301626,29.1195934301626,29.1195934301626,29.1195934301626,89.0287155353846,0.0,1.0
2019-03-05,39.31,39.36,39.31,39.36,1448,29.1418334455115,29.1789001377597,29.1418334455115,29.1789001377597,1953.23606204904,0.0,1.0
2019-03-06,39.31,39.31,39.31,39.31,89,29.1418334455115,29.1418334455115,29.1418334455115,29.1418334455115,120.053873979534,0.0,1.0
2019-03-07,39.35,39.35,39.35,39.35,0,29.1714867993101,29.1714867993101,29.1714867993101,29.1714867993101,0,0.0,1.0
2019-03-08,39.45,39.45,39.45,39.45,57,29.2456201838064,29.2456201838064,29.2456201838064,29.2456201838064,76.8884361441957,0.0,1.0
2019-03-11,39.47,39.63,39.47,39.63,1741,29.2604468607057,29.3790602758998,29.2604468607057,29.3790602758998,2348.46960222885,0.0,1.0
2019-03-12,39.51,39.51,39.474,39.474,2077,29.2901002145042,29.2901002145042,29.2634121960855,29.2634121960855,2801.7066994999,0.0,1.0
2019-03-13,39.49,39.619,39.47,39.52,1403,29.2752735376049,29.3709056036052,29.2604468607057,29.2975135529538,1892.5346650931,0.0,1.0
2019-03-14,39.56,39.56,39.56,39.56,46,29.3271669067524,29.3271669067524,29.3271669067524,29.3271669067524,62.0503168882983,0.0,1.0
2019-03-15,39.55,39.55,39.55,39.55,628,29.3197535683027,29.3197535683027,29.3197535683027,29.3197535683027,847.121717518508,0.0,1.0
2019-03-18,39.61,39.65,39.587,39.6,2741,29.3642335990005,29.3938869527991,29.3471829205664,29.3568202605509,3697.38953458317,0.0,1.0
2019-03-19,39.635,39.643,39.635,39.643,202,29.3827669451246,29.3886976158843,29.3827669451246,29.3886976158843,272.481826335571,0.0,1.0
2019-03-20,39.625,39.69,39.625,39.627,4139,29.375353606675,29.4235403065976,29.375353606675,29.3768362743649,5583.17960001449,0.0,1.0
2019-03-21,39.73,41.61,39.73,39.78,2536,29.4531936603961,30.8469012889274,29.4531936603961,29.4902603526443,3420.86094845054,0.0,1.0
2019-03-22,39.96,40.26,39.79,40.26,5989,29.6237004447377,29.8461005982268,29.497673691094,29.8461005982268,8078.68147486998,0.0,1.0
2019-03-25,39.893,39.97,39.893,39.97,2224,29.6482652830244,29.705491273218,29.6482652830244,29.705491273218,2992.48644576852,0.100136,1.0
2019-03-26,39.909,39.909,39.909,39.909,0,29.6601563978699,29.6601563978699,29.6601563978699,29.6601563978699,0,0.0,1.0
2019-03-27,40.0,40.0,39.97,39.97,2677,29.7277871135532,29.7277871135532,29.705491273218,29.705491273218,3602.01718314853,0.0,1.0
2019-03-28,39.995,40.008,39.955,40.008,1374,29.724071140164,29.7337326709759,29.6943433530504,29.7337326709759,1848.77534913936,0.0,1.0
2019-03-29,39.975,39.975,39.975,39.975,1,29.7092072466072,29.7092072466072,29.7092072466072,29.7092072466072,1.34554246662254,0.0,1.0
2019-04-01,39.8,39.92,39.8,39.92,1494,29.5791481779854,29.6683315393261,29.5791481779854,29.6683315393261,2010.24044513407,0.0,1.0
2019-04-02,39.735,39.74,39.711,39.711,982,29.5308405239259,29.5345564973151,29.5130038516578,29.5130038516578,1321.32270222333,0.0,1.0
2019-04-03,39.745,39.745,39.745,39.745,509,29.5382724707043,29.5382724707043,29.5382724707043,29.5382724707043,684.881115510871,0.0,1.0
2019-04-04,39.68,39.697,39.68,39.697,379,29.4899648166448,29.502599126168,29.4899648166448,29.502599126168,509.960594849941,0.0,1.0
2019-04-05,39.747,40.23,39.747,40.23,1000,29.53975886006,29.8987218894561,29.53975886006,29.8987218894561,1345.54246662253,0.0,1.0
2019-04-08,39.78,39.95,39.78,39.83,1302,29.5642842844286,29.6906273796613,29.5642842844286,29.6014440183206,1751.89629154254,0.0,1.0
2019-04-09,39.78,39.97,39.78,39.791,5207,29.5642842844286,29.705491273218,29.5642842844286,29.5724594258849,7006.23962370356,0.0,1.0
2019-04-10,39.79,40.01,39.79,39.85,6186,29.571716231207,29.7352190603316,29.571716231207,29.6163079118774,8323.52569852702,0.0,1.0
2019-04-11,39.925,41.59,39.91,40.0,11800,29.6720475127153,30.9094666513169,29.6608995925477,29.7277871135532,15877.4011061459,0.0,1.0
2019-04-12,39.905,39.91,39.89,39.91,1724,29.6571836191585,29.6608995925477,29.6460356989909,29.6608995925477,2319.71521245725,0.0,1.0
2019-04-15,39.92,39.98,39.92,39.98,2867,29.6683315393261,29.7129232199964,29.6683315393261,29.7129232199964,3857.67025180681,0.0,1.0
2019-04-16,39.9,39.95,39.8963,39.95,1350,29.6534676457693,29.6906273796613,29.6507178254613,29.6906273796613,1816.48232994042,0.0,1.0
2019-04-17,39.955,39.99,39.92,39.95,8086,29.6943433530504,29.7203551667748,29.6683315393261,29.6906273796613,10880.0563851098,0.0,1.0
2019-04-18,39.955,39.97,39.955,39.96,488,29.6943433530504,29.705491273218,29.6943433530504,29.6980593264396,656.624723711799,0.0,1.0
2019-04-22,39.945,39.994,39.9,39.994,616,29.6869114062721,29.7233279454862,29.6534676457693,29.7233279454862,828.854159439481,0.0,1.0
2019-04-23,39.885,39.885,39.872,39.872,283,29.6423197256017,29.6423197256017,29.6326581947898,29.6326581947898,380.788518054178,0.0,1.0
2019-04-24,39.81,39.81,39.81,39.81,50,29.6732774999071,29.6732774999071,29.6732774999071,29.6732774999071,67.0805575827015,0.116655,1.0
2019-04-25,39.905,39.905,39.905,39.905,50,29.7440878832905,29.7440878832905,29.7440878832905,29.7440878832905,67.0805575827014,0.0,1.0
2019-04-26,39.9,39.96,39.84,39.93,710,29.7403610210071,29.7850833684071,29.6956386736071,29.7627221947071,952.543917674362,0.0,1.0
2019-04-29,39.97,39.97,39.942,39.942,857,29.7925370929738,29.7925370929738,29.7716666641871,29.7716666641871,1149.7607569675,0.0,1.0
2019-04-30,39.91,39.91,39.91,39.91,2,29.7478147455738,29.7478147455738,29.7478147455738,29.7478147455738,2.68322230330806,0.0,1.0
2019-05-01,39.965,39.979,39.965,39.979,339,29.7888102306905,29.7992454450838,29.7888102306905,29.7992454450838,454.806180410716,0.0,1.0
2019-05-02,39.98,39.98,39.98,39.98,0,29.7999908175405,29.7999908175405,29.7999908175405,29.7999908175405,0,0.0,1.0
2019-05-03,39.9,39.9,39.9,39.9,331,29.7403610210071,29.7403610210071,29.7403610210071,29.7403610210071,444.073291197484,0.0,1.0
2019-05-06,39.975,40.029,39.975,40.01,1877,29.7962639552571,29.8365140679171,29.7962639552571,29.8223519912405,2518.20413165462,0.0,1.0
2019-05-07,39.985,40.02,39.985,40.0,20143,29.8037176798238,29.8298057158071,29.8037176798238,29.8148982666738,27024.0734277671,0.0,1.0
2019-05-08,40.015,40.07,40.015,40.07,711,29.8260788535238,29.8670743386405,29.8260788535238,29.8670743386405,953.885528826016,0.0,1.0
2019-05-09,39.975,40.04,39.975,40.04,1375,29.7962639552571,29.8447131649405,29.7962639552571,29.8447131649405,1844.71533352429,0.0,1.0
2019-05-10,39.975,39.975,39.975,39.975,0,29.7962639552571,29.7962639552571,29.7962639552571,29.7962639552571,0,0.0,1.0
2019-05-13,39.975,39.99,39.95,39.95,2034,29.7962639552571,29.8074445421071,29.7776296438405,29.7776296438405,2728.8370824643,0.0,1.0
2019-05-14,40.03,40.11,39.94,39.99,32017,29.8372594403738,29.8968892369072,29.7701759192738,29.8074445421071,42954.3642425071,0.0,1.0
2019-05-15,40.045,40.06,40.015,40.015,2727,29.8484400272238,29.8596206140738,29.8260788535238,29.8260788535238,3658.57361056054,0.0,1.0
2019-05-16,40.119,40.119,40.119,40.119,14,29.9035975890172,29.9035975890172,29.9035975890172,29.9035975890172,18.7825561231564,0.0,1.0
2019-05-17,40.125,40.18,40.1,40.1,2935,29.9080698237572,29.9490653088738,29.8894355123405,29.8894355123405,3937.62873010457,0.0,1.0
2019-05-20,40.075,40.075,40.075,40.075,111,29.8708012009238,29.8708012009238,29.8708012009238,29.8708012009238,148.918837833597,0.0,1.0
2019-05-21,40.105,40.105,40.105,40.105,4,29.8931623746238,29.8931623746238,29.8931623746238,29.8931623746238,5.36644460661613,0.0,1.0
2019-05-22,40.116,40.116,40.116,40.116,0,29.9013614716472,29.9013614716472,29.9013614716472,29.9013614716472,0,0.0,1.0
2019-05-23,40.27,40.39,40.25,40.25,3690,30.1016646665548,30.1913641887794,30.086714746184,30.086714746184,4936.48114302136,0.114729,1.0
2019-05-24,40.145,40.145,40.11,40.11,825,30.0082276642374,30.0082276642374,29.9820653035886,29.9820653035886,1103.68480839909,0.0,1.0
2019-05-28,40.165,40.178,40.165,40.178,553,30.0231775846082,30.0328950328492,30.0231775846082,30.0328950328492,739.803271569326,0.0,1.0
2019-05-29,40.16,40.24,40.16,40.216,3794,30.0194401045155,30.0792397859986,30.0194401045155,30.0612998815537,5075.61231886803,0.0,1.0
2019-05-30,40.265,40.265,40.244,40.244,592,30.0979271864621,30.0979271864621,30.0822297700728,30.0822297700728,791.977462511827,0.0,1.0
2019-05-31,40.414,40.414,40.3,40.3,3031,30.2093040932244,30.2093040932244,30.1240895471109,30.1240895471109,4054.87109606984,0.0,1.0
2019-06-03,40.501,42.26,40.4,40.4,5051,30.2743362468372,31.5891817434469,30.1988391489648,30.1988391489648,6757.22662693792,0.0,1.0
2019-06-04,40.495,40.495,40.495,40.495,8,30.269851270726,30.269851270726,30.269851270726,30.269851270726,10.7023981420517,0.0,1.0
2019-06-05,40.48,40.48,40.48,40.48,807,30.2586388304479,30.2586388304479,30.2586388304479,30.2586388304479,1079.60441257947,0.0,1.0
2019-06-06,40.479,40.569,40.479,40.569,3525,30.2578913344294,30.3251659760979,30.2578913344294,30.3251659760979,4715.74418134154,0.0,1.0
2019-06-07,40.605,40.66,40.6,40.62,9096,30.3520758327653,30.3931881137849,30.3483383526726,30.3632882730433,12168.6266875128,0.0,1.0
2019-06-10,40.515,40.515,40.515,40.515,0,30.2848011910968,30.2848011910968,30.2848011910968,30.2848011910968,0,0.0,1.0
2019-06-11,40.517,40.69,40.488,40.69,3093,30.2862961831338,30.415612994341,30.2646187985962,30.415612994341,4137.81468167076,0.0,1.0
2019-06-12,40.71,40.71,40.56,40.56,4748,30.4305629147118,30.4305629147118,30.318438511931,30.318438511931,6351.87329730771,0.0,1.0
2019-06-13,40.625,40.71,40.6,40.6,4173,30.367025753136,30.4305629147118,30.3483383526726,30.3483383526726,5582.63843084774,0.0,1.0
2019-06-14,40.635,40.635,40.635,40.635,50000,30.3745007133214,30.3745007133214,30.3745007133214,30.3745007133214,66889.9883878233,0.0,1.0
2019-06-17,40.66,40.67,40.65,40.65,1578,30.3931881137849,30.4006630739703,30.3857131535995,30.3857131535995,2111.0480335197,0.0,1.0
2019-06-18,40.83,40.83,40.675,40.675,1553,30.5202624369365,30.5202624369365,30.404400554063,30.404400554063,2077.60303932579,0.0,1.0
2019-06-19,40.8094,40.8094,40.8094,40.8094,1422,30.5048640189546,30.5048640189546,30.5048640189546,30.5048640189546,1902.35126974969,0.0,1.0
2019-06-20,40.9498,40.98,40.9498,40.98,200,30.6098124599574,30.6323868397173,30.6098124599574,30.6323868397173,267.559953551293,0.0,1.0
2019-06-21,40.965,40.97,40.95,40.97,851,30.6211743994392,30.6249118795319,30.6099619591611,30.6249118795319,1138.46760236075,0.0,1.0
2019-06-24,40.957,40.957,40.925,40.925,431,30.6151944312909,30.6151944312909,30.5912745586976,30.5912745586976,576.591699903037,0.0,1.0
2019-06-25,40.993,40.993,40.955,40.955,1346,30.6421042879583,30.6421042879583,30.6136994392538,30.6136994392538,1800.6784874002,0.0,1.0
2019-06-26,40.887,40.985,40.887,40.892,5480,30.5628697099932,30.63612431981,30.5628697099932,30.5666071900859,7331.14272730543,0.0,1.0
2019-06-27,40.974,40.995,40.753,40.906,14441,30.7324018069978,30.7481527817121,30.5666415492893,30.6813986507798,19253.4751340283,0.1398,1.0
2019-06-28,40.81,40.86,40.81,40.86,445,30.6093941949426,30.6468965156911,30.6093941949426,30.6468965156911,593.296616206816,0.0,1.0
2019-07-01,40.834,40.85,40.8,40.829,902,30.6273953089019,30.6393960515414,30.6018937307929,30.6236450768271,1202.59224228887,0.0,1.0
2019-07-02,40.926,40.99,40.89,40.928,2441,30.6963995790792,30.7444025496373,30.6693979081402,30.6978996719091,3254.4652587884,0.0,1.0
2019-07-03,41.21,45.01,41.0,45.01,10402,30.9094127609308,33.7595891378184,30.751903013787,33.7595891378184,13868.4750601872,0.0,1.0
2019-07-05,40.935,41.2,40.848,40.96,10361,30.7031499968139,30.9019122967811,30.6378959587115,30.7219011571882,13813.8117764468,0.0,1.0
2019-07-08,40.91,40.91,40.79,40.83,2204,30.6843988364397,30.6843988364397,30.5943932666432,30.624395123242,2938.4848137524,0.0,1.0
2019-07-09,40.735,40.89,40.688,40.76,3574,30.5531407138198,30.6693979081402,30.5178885323162,30.5718918741941,4765.03844117564,0.0,1.0
2019-07-10,40.775,40.778,40.728,40.73,2196,30.5831425704186,30.5853927096636,30.547890388915,30.549390481745,2927.81880716892,0.0,1.0
2019-07-11,40.56,40.889,40.56,40.8,6749,30.4218825912,30.6686478617253,30.4218825912,30.6018937307929,8998.10980399955,0.0,1.0
2019-07-12,40.675,40.69,40.6,40.69,4870,30.5081379289216,30.5193886251462,30.4518844477988,30.5193886251462,6492.93150770156,0.0,1.0
2019-07-15,40.74,40.764,40.74,40.764,575,30.5568909458947,30.574892059854,30.5568909458947,30.574892059854,766.619223188582,0.0,1.0
2019-07-16,40.7,40.7,40.696,40.696,710,30.5268890892959,30.5268890892959,30.523888903636,30.523888903636,946.608084285031,0.0,1.0
2019-07-17,40.805,40.84,40.8,40.8,2395,30.6056439628678,30.6318955873917,30.6018937307929,30.6018937307929,3193.13572093331,0.0,1.0
2019-07-18,40.864,40.864,40.864,40.864,460,30.649896701351,30.649896701351,30.649896701351,30.649896701351,613.295378550866,0.0,1.0
2019-07-19,40.85,40.89,40.842,40.875,4235,30.6393960515414,30.6693979081402,30.6333956802217,30.6581472119157,5646.31723513678,0.0,1.0
2019-07-22,40.896,40.925,40.85,40.85,4414,30.6738981866301,30.6956495326642,30.6393960515414,30.6393960515414,5884.96913244243,0.0,1.0
2019-07-23,40.884,40.892,40.884,40.892,825,30.6648976296504,30.6708980009702,30.6648976296504,30.6708980009702,1099.93192892275,0.0,1.0
2019-07-24,40.945,40.945,40.936,40.936,551,30.7106504609636,30.7106504609636,30.7039000432289,30.7039000432289,734.621203438103,0.0,1.0
2019-07-25,40.93,40.98,40.93,40.93,7195,30.6993997647391,30.7369020854876,30.6993997647391,30.6993997647391,9592.73967102929,0.0,1.0
2019-07-26,40.96,40.96,40.96,40.96,181,30.7219011571882,30.7219011571882,30.7219011571882,30.7219011571882,241.318398951536,0.0,1.0
2019-07-29,40.975,41.04,40.975,40.989,3355,30.7331518534127,30.7819048703858,30.7331518534127,30.7436525032223,4473.05651095251,0.0,1.0
2019-07-30,40.895,41.92,40.869,40.906,5488,30.7641572721148,31.5352359175217,30.7445982040362,30.7724322624557,7295.23510151306,0.121338,1.0
2019-07-31,40.89,42.94,40.82,42.94,1178,30.7603959128689,32.3025532036828,30.7077368834265,32.3025532036828,1565.92327798513,0.0,1.0
2019-08-01,41.133,41.27,40.946,40.946,6580,30.943197972219,31.0462592155564,30.8025231364228,30.8025231364228,8746.83800436516,0.0,1.0
2019-08-02,41.269,41.28,41.17,41.17,3264,31.0455069437072,31.0537819340481,30.9710320306386,30.9710320306386,4338.85702830514,0.0,1.0
2019-08-05,41.31,41.35,41.303,41.303,1148,31.0763500895235,31.1064409634906,31.0710841865792,31.0710841865792,1526.04407735732,0.0,1.0
2019-08-06,41.4,41.4,41.4,41.4,616,31.1440545559494,31.1440545559494,31.1440545559494,31.1440545559494,818.852919557589,0.0,1.0
2019-08-07,41.432,41.94,41.432,41.55,18009,31.1681272551231,31.5502813545053,31.1681272551231,31.2568953333261,23939.4841368711,0.0,1.0
2019-08-08,41.401,41.401,41.3,41.3,195,31.1448068277986,31.1448068277986,31.0688273710317,31.0688273710317,259.21480408073,0.0,1.0
2019-08-09,41.36,41.44,41.36,41.429,1986,31.1139636819823,31.1741454299165,31.1139636819823,31.1658704395756,2640.00308156067,0.0,1.0
2019-08-12,41.4,41.4,41.4,41.4,400,31.1440545559494,31.1440545559494,31.1440545559494,31.1440545559494,531.722675037395,0.0,1.0
2019-08-13,41.465,41.56,41.4,41.56,8469,31.192952226146,31.2644180518178,31.1440545559494,31.2644180518178,11257.8983372292,0.0,1.0
2019-08-14,41.528,42.68,41.528,42.68,1474,31.2403453526442,32.1069625228967,31.2403453526442,32.1069625228967,1959.3980575128,0.0,1.0
2019-08-15,41.67,41.67,41.578,41.578,1012,31.3471679552274,31.3471679552274,31.277958945103,31.277958945103,1345.25836784461,0.0,1.0
2019-08-16,41.6289,41.6289,41.6123,41.6123,678,31.3162495822262,31.3162495822262,31.3037618695298,31.3037618695298,901.269934188384,0.0,1.0
2019-08-19,41.555,41.605,41.55,41.59,8220,31.2606566925719,31.2982702850308,31.2568953333261,31.2869862072932,10926.9009720185,0.0,1.0
2019-08-20,41.68,41.68,41.68,41.68,138,31.3546906737191,31.3546906737191,31.3546906737191,31.3546906737191,183.444322887901,0.0,1.0
2019-08-21,41.633,41.68,41.633,41.68,266,31.3193338968078,31.3546906737191,31.3193338968078,31.3546906737191,353.595578899868,0.0,1.0
2019-08-22,41.6,41.65,41.589,41.64,4099,31.2945089257849,31.3321225182438,31.286233935444,31.324599799752,5448.82811244571,0.0,1.0
2019-08-23,41.786,41.786,41.75,41.75,136,31.434431489732,31.434431489732,31.4073497031616,31.4073497031616,180.785709512714,0.0,1.0
2019-08-26,41.72,41.749,41.71,41.749,68436,31.3847815476862,31.4065974313124,31.3772588291945,31.4065974313124,90972.432472148,0.0,1.0
2019-08-27,41.94,42.05,41.74,41.79,8191,31.5502813545053,31.6330312579148,31.3998269846698,31.4374405771287,10888.3510780783,0.0,1.0
2019-08-28,41.825,41.88,41.8,41.83,1026,31.4637700918499,31.5051450435546,31.4449632956204,31.4675314510958,1363.86866147092,0.0,1.0
2019-08-29,41.77,41.77,41.72,41.73,3231,31.5187935117143,31.5187935117143,31.4810645273814,31.4886103242479,4281.85393421995,0.128143,1.0
2019-08-30,41.694,41.694,41.63,41.68,4199,31.4614454555282,31.4614454555282,31.4131523555821,31.450881339915,5564.68730108004,0.0,1.0
2019-09-03,41.8,42.28,41.736,42.28,4217,31.541430902314,31.90362915191,31.4931378023679,31.90362915191,5588.54164054644,0.0,1.0
2019-09-04,41.787,41.787,41.52,41.52,51980,31.5316213663875,31.5316213663875,31.3301485900497,31.3301485900497,68886.0314146558,0.0,1.0
2019-09-05,41.66,41.686,41.55,41.686,38658,31.4357897461819,31.455408818035,31.3527859806495,31.455408818035,51231.1697273521,0.0,1.0
2019-09-06,41.769,41.769,41.59,41.59,2001,31.5180389320276,31.5180389320276,31.3829691681158,31.3829691681158,2651.80740401551,0.0,1.0
2019-09-09,41.519,41.588,41.519,41.556,998,31.3293940103631,31.3814600087425,31.3293940103631,31.3573134587694,1322.59059930409,0.0,1.0
2019-09-10,41.31,41.45,41.29,41.45,2700,31.1716868558515,31.2773280119836,31.1565952621183,31.2773280119836,3578.15091996096,0.0,1.0
2019-09-11,41.323,41.37,40.96,40.96,3173,31.181496391778,31.216961637051,30.9075839655211,30.9075839655211,4204.98995149487,0.0,1.0
2019-09-12,41.42,41.42,41.24,41.32,3062,31.2546906213839,31.2546906213839,31.1188662777854,31.1792326527181,4057.88819145202,0.0,1.0
2019-09-13,41.06,41.24,41.06,41.21,5900,30.9830419341869,31.1188662777854,30.9830419341869,31.0962288871857,7818.92238065544,0.0,1.0
2019-09-16,41.202,41.202,41.118,41.118,855,31.0901922496924,31.0901922496924,31.0268075560131,31.0268075560131,1133.0811246543,0.0,1.0
2019-09-17,41.243,41.26,41.243,41.26,524,31.1211300168454,31.1339578715186,31.1211300168454,31.1339578715186,694.42632668872,0.0,1.0
2019-09-18,41.275,41.393,41.275,41.314,764,31.1452765668184,31.2343169698441,31.1452765668184,31.1747051745981,1012.48418624081,0.0,1.0
2019-09-19,41.316,41.7,41.316,41.7,244,31.1762143339714,31.4659729336482,31.1762143339714,31.4659729336482,323.358823877954,0.0,1.0
2019-09-20,41.484,41.484,41.484,41.484,4,31.30298372133,31.30298372133,31.30298372133,31.30298372133,5.30096432586809,0.0,1.0
2019-09-23,41.56,41.59,41.55,41.55,9633,31.360331777516,31.3829691681158,31.3527859806495,31.3527859806495,12766.0473377718,0.0,1.0
2019-09-24,41.63,41.649,41.585,41.629,2833,31.4131523555821,31.4274893696286,31.3791962696825,31.4123977758955,3754.40798379608,0.0,1.0
2019-09-25,41.415,41.53,41.415,41.53,641,31.2509177229506,31.3376943869163,31.2509177229506,31.3376943869163,849.479533220361,0.0,1.0
2019-09-26,41.485,41.485,41.485,41.485,144,31.3037383010167,31.3037383010167,31.3037383010167,31.3037383010167,190.834715731251,0.0,1.0
2019-09-27,41.458,41.53,41.45,41.46,9435,31.3639016940136,31.4183712999273,31.3578495155788,31.3654147386223,12471.5424061752,0.106731,1.0
2019-09-30,41.475,41.51,41.433,41.46,63300,31.3767625731877,31.4032408538402,31.3449886364047,31.3654147386223,83672.3512783135,0.0,1.0
2019-10-01,41.597,41.6,41.42,41.43,4074,31.4690582943192,31.4713278612323,31.3351538464481,31.3427190694916,5385.16839032937,0.0,1.0
2019-10-02,41.64,41.72,41.613,41.67,5405,31.5015887534065,31.562110537755,31.4811626511889,31.5242844225372,7144.53489193183,0.0,1.0
2019-10-03,41.655,41.79,41.596,41.629,5275,31.5129365879719,31.61506709906,31.4683017720148,31.4932670080586,6972.69593985945,0.0,1.0
2019-10-04,41.755,41.77,41.656,41.682,75014,31.5885888184075,31.5999366529729,31.5136931102762,31.5333626901895,99156.3626981266,0.0,1.0
2019-10-07,41.665,41.739,41.63,41.706,13542,31.5205018110154,31.5764844615378,31.4940235303629,31.551519225494,17900.3314535691,0.0,1.0
2019-10-08,41.73,41.744,41.66,41.66,57515,31.5696757607986,31.5802670730596,31.5167191994936,31.5167191994936,76025.5179110932,0.0,1.0
2019-10-09,41.61,41.66,41.566,41.64,3531,31.4788930842758,31.5167191994936,31.4456061028841,31.5015887534065,4667.41030590403,0.0,1.0
2019-10-10,41.525,41.75,41.453,41.528,59374,31.4145886884055,31.5848062068857,31.3601190824918,31.4168582553186,78482.8149257281,0.0,1.0
2019-10-11,41.388,43.01,41.29,41.29,33590,31.3109451327087,32.538024310375,31.2368059468817,31.2368059468817,44400.5415393135,0.0,1.0
2019-10-14,41.465,41.5,41.46,41.46,1413,31.3691973501441,31.3956756307966,31.3654147386223,31.3654147386223,1867.75722521733,0.0,1.0
2019-10-15,41.35,41.82,41.35,41.82,4785,31.2821972851431,31.6377627681907,31.2821972851431,31.6377627681907,6324.99527435593,0.0,1.0
2019-10-16,41.39,41.45,41.344,41.42,1833,31.3124581773174,31.3578495155788,31.277658151317,31.3351538464481,2422.92922422036,0.0,1.0
2019-10-17,41.408,41.51,41.408,41.44,3443,31.3260755787958,31.4032408538402,31.3260755787958,31.3502842925352,4551.08855373196,0.0,1.0
2019-10-18,41.44,41.44,41.435,41.435,1903,31.3502842925352,31.3502842925352,31.3465016810134,31.3465016810134,2515.45789072086,0.0,1.0
2019-10-21,41.39,41.79,41.34,41.79,2207,31.3124581773174,31.61506709906,31.2746320620996,31.61506709906,2917.29667095162,0.0,1.0
2019-10-22,41.436,41.47,41.399,41.47,3982,31.3472582033178,31.3729799616659,31.3192668780566,31.3729799616659,5263.55928578585,0.0,1.0
2019-10-23,41.44,41.51,41.4,41.51,3635,31.3502842925352,31.4032408538402,31.3200234003609,31.4032408538402,4804.88146756192,0.0,1.0
2019-10-24,41.46,41.6,41.433,41.56,4160,31.3654147386223,31.4713278612323,31.3449886364047,31.441066969058,5498.84646631571,0.0,1.0
2019-10-25,41.3,41.51,41.3,41.51,21247,31.2443711699253,31.4032408538402,31.2443711699253,31.4032408538402,28085.0939590889,0.0,1.0
2019-10-28,41.37,41.38,41.23,41.23,4268,31.2973277312302,31.3048929542738,31.1914146086203,31.1914146086203,5641.60498034506,0.0,1.0
2019-10-29,41.33,41.44,41.33,41.41,15246,31.267066839056,31.3502842925352,31.267066839056,31.3275886234045,20152.7435638099,0.0,1.0
2019-10-30,41.395,41.395,41.32,41.35,2631,31.4016998179062,31.4016998179062,31.3448058092978,31.3675634127412,3468.2913865031,0.112963,1.0
2019-10-31,41.525,41.57,41.475,41.48,49201,31.500316099494,31.534452504659,31.4623867604218,31.466179694329,64858.7626405698,0.0,1.0
2019-11-01,41.51,41.52,41.44,41.52,2019,31.4889372977723,31.4965231655868,31.4358362230712,31.4965231655868,2661.52805372473,0.0,1.0
2019-11-04,41.53,41.61,41.524,41.61,5061,31.5041090334012,31.5647959759168,31.4995575127126,31.5647959759168,6671.61638429958,0.0,1.0
2019-11-05,41.287,41.4,41.274,41.38,56139,31.3197724455102,31.4054927518134,31.3099108173514,31.3903210161845,74004.7168935375,0.0,1.0
2019-11-06,41.372,41.395,41.37,41.395,1663,31.384252321933,31.4016998179062,31.3827351483701,31.4016998179062,2192.23435034384,0.0,1.0
2019-11-07,41.245,41.34,41.16,41.34,43736,31.2879118006895,31.3599775449267,31.2234319242667,31.3599775449267,57654.5769973772,0.0,1.0
2019-11-08,41.17,41.27,41.17,41.26,5516,31.2310177920811,31.3068764702256,31.2310177920811,31.2992906024111,7271.41592092403,0.0,1.0
2019-11-11,41.19,41.19,41.19,41.19,1042,31.24618952771,31.24618952771,31.24618952771,31.24618952771,1373.60685090697,0.0,1.0
2019-11-12,41.3,41.31,41.221,41.27,3639,31.3296340736689,31.3372199414834,31.2697057179348,31.3068764702256,4797.07805225572,0.0,1.0
2019-11-13,41.33,41.41,41.279,41.32,353525,31.3523916771123,31.4130786196279,31.3137037512586,31.3448058092978,466031.057549794,0.0,1.0
2019-11-14,41.404,41.49,41.404,41.47,16892,31.4085270989392,31.4737655621434,31.4085270989392,31.4585938265145,22267.7225772749,0.0,1.0
2019-11-15,41.46,41.46,41.41,41.415,4309,31.4510079587001,31.4510079587001,31.4130786196279,31.4168715535351,5680.29934794445,0.0,1.0
2019-11-18,41.465,41.66,41.465,41.66,11279,31.4548008926073,31.602725314989,31.4548008926073,31.602725314989,14868.437304587,0.0,1.0
2019-11-19,41.477,41.55,41.477,41.55,6752,31.4639039339847,31.5192807690301,31.4639039339847,31.5192807690301,8900.76147535876,0.0,1.0
2019-11-20,41.525,41.527,41.507,41.52,1037,31.500316099494,31.5018332730569,31.486661537428,31.4965231655868,1367.0156472078,0.0,1.0
2019-11-21,41.57,41.57,41.49,41.511,3083,31.534452504659,31.534452504659,31.4737655621434,31.4896958845538,4064.13620090804,0.0,1.0
2019-11-22,41.57,41.6,41.513,41.513,1605,31.534452504659,31.5572101081024,31.4912130581167,31.4912130581167,2115.77638743348,0.0,1.0
2019-11-25,41.585,41.74,41.564,41.74,3739,31.5458313063807,31.6634122575046,31.5299009839704,31.6634122575046,4928.90212623911,0.0,1.0
2019-11-26,41.641,41.67,41.624,41.67,3618,31.5883121661416,31.6103111828035,31.575416190857,31.6103111828035,4769.3949967192,0.0,1.0
2019-11-27,41.56,41.589,41.54,41.55,2108,31.5973401074276,31.6193882995141,31.5821344577127,31.5897372825702,2772.65363800056,0.092901,1.0
2019-11-29,41.461,41.59,41.461,41.59,203,31.5220721413391,31.6201485819998,31.5220721413391,31.6201485819998,267.006019219219,0.0,1.0
2019-12-02,41.445,41.49,41.4,41.44,7454,31.5099076215673,31.5441203334256,31.4756949097089,31.5061062091386,9804.25057763574,0.0,1.0
2019-12-03,41.514,41.58,41.42,41.43,13646,31.5623671130835,31.6125457571424,31.4909005594237,31.4985033842811,17948.5918141155,0.0,1.0
2019-12-04,41.465,41.78,41.45,41.51,23764,31.5251132712821,31.7646022542908,31.513709033996,31.5593259831405,31256.8031562833,0.0,1.0
2019-12-05,41.49,41.5,41.42,41.42,3337,31.5441203334256,31.5517231582831,31.4909005594237,31.4909005594237,4389.15805977603,0.0,1.0
2019-12-06,41.475,41.475,41.37,41.37,10705,31.5327160961395,31.5327160961395,31.4528864351366,31.4528864351366,14080.2927869051,0.0,1.0
2019-12-09,41.47,41.5,41.42,41.487,5554,31.5289146837108,31.5517231582831,31.4909005594237,31.5418394859684,7305.17946179085,0.0,1.0
2019-12-10,41.43,41.54,41.42,41.54,26587,31.4985033842811,31.5821344577127,31.4909005594237,31.5821344577127,34969.896714194,0.0,1.0
2019-12-11,41.54,41.589,41.479,41.492,9232,31.5821344577127,31.6193882995141,31.5357572260825,31.5456408983971,12142.8550218317,0.0,1.0
2019-12-12,41.45,41.485,41.343,41.48,9297,31.513709033996,31.5403189209969,31.4323588080216,31.5365175085682,12228.3495600053,0.0,1.0
2019-12-13,41.55,41.56,41.5,41.506,2179,31.5897372825702,31.5973401074276,31.5517231582831,31.5562848531975,2866.03997969792,0.0,1.0
2019-12-16,41.435,41.509,41.435,41.509,783,31.5023047967099,31.5585657006547,31.5023047967099,31.5585657006547,1029.88035984556,0.0,1.0
2019-12-17,41.49,41.75,41.426,41.75,5457,31.5441203334256,31.7417937797185,31.4954622543382,31.7417937797185,7177.59530482404,0.0,1.0
2019-12-18,41.44,41.475,41.421,41.421,13736,31.5061062091386,31.5327160961395,31.4916608419095,31.4916608419095,18066.9688669714,0.0,1.0
2019-12-19,41.5,41.54,41.43,41.43,7054,31.5517231582831,31.5821344577127,31.4985033842811,31.4985033842811,9278.13034272102,0.0,1.0
2019-12-20,41.52,41.54,41.49,41.52,14464,31.5669288079979,31.5821344577127,31.5441203334256,31.5669288079979,19024.5076945162,0.0,1.0
2019-12-23,41.53,41.56,41.5,41.5,13716,31.5745316328553,31.5973401074276,31.5517231582831,31.5517231582831,18040.6628552257,0.0,1.0
2019-12-24,41.5,41.5,41.495,41.5,1999,31.5517231582831,31.5517231582831,31.5479217458544,31.5517231582831,2629.28587398629,0.0,1.0
2019-12-26,41.54,41.6,41.517,41.6,968,31.5821344577127,31.6277514068572,31.5646479605407,31.6277514068572,1273.21096849362,0.0,1.0
2019-12-27,41.605,41.65,41.605,41.639,2066,31.631552819286,31.6657655311443,31.631552819286,31.6574024238012,2717.41101333451,0.0,1.0
2019-12-30,40.32,40.53,40.26,40.53,2676,31.6574024238012,31.8222847280918,31.6102931940038,31.8222847280918,3408.24931103253,1.319,1.0
2019-12-31,40.229,40.26,40.213,40.213,408844,31.5859534252752,31.6102931940038,31.5733909639959,31.5733909639959,520718.341300369,0.0,1.0
2020-01-02,40.31,40.36,40.27,40.302,282065,31.6495508855016,31.6888085769994,31.6181447323034,31.643269654862,359248.072465019,0.0,1.0
2020-01-03,40.445,40.445,40.36,40.36,5870,31.7555466525456,31.7555466525456,31.6888085769994,31.6888085769994,7476.24194908855,0.0,1.0
2020-01-06,40.412,40.57,40.412,40.57,18568,31.7296365761571,31.85369088129,31.7296365761571,31.85369088129,23648.8689115291,0.0,1.0
2020-01-07,40.365,40.44,40.365,40.44,5222,31.6927343461492,31.7516208833958,31.6927343461492,31.7516208833958,6650.92597242596,0.0,1.0
2020-01-08,40.305,40.398,40.28,40.398,2601,31.6456251163518,31.7186444225377,31.625996270603,31.7186444225377,3312.72662854844,0.0,1.0
2020-01-09,40.32,40.33,40.26,40.26,4377,31.6574024238012,31.6652539621007,31.6102931940038,31.6102931940038,5574.70374977182,0.0,1.0
2020-01-10,40.449,40.46,40.404,40.405,1370,31.7586872678654,31.7673239599949,31.7233553455174,31.7241404993474,1744.88100004281,0.0,1.0
2020-01-13,40.49,40.53,40.398,40.42,28717,31.7908785748936,31.8222847280918,31.7186444225377,31.7359178067967,36574.998305277,0.0,1.0
2020-01-14,40.465,40.49,40.45,40.49,22776,31.7712497291447,31.7908785748936,31.7594724216954,31.7908785748936,29008.3282167702,0.0,1.0
2020-01-15,40.525,40.55,40.481,40.55,6252,31.818358958942,31.8379878046909,31.783812190424,31.8379878046909,7962.77081187422,0.0,1.0
2020-01-16,40.51,40.54,40.5,40.5,7992,31.8065816514927,31.8301362663914,31.7987301131931,31.7987301131931,10178.8970455052,0.0,1.0
2020-01-17,40.468,40.498,40.441,40.452,1567,31.7736051906346,31.7971598055332,31.7524060372258,31.7610427293553,1995.78724603437,0.0,1.0
2020-01-21,40.6,42.686,40.578,42.49,4665,31.8772454961887,33.5150763854756,31.8599721119297,33.3611862348044,5941.51085051075,0.0,1.0
2020-01-22,40.619,40.91,40.619,40.91,222450,31.8921634189578,32.1206431834748,31.8921634189578,32.1206431834748,283320.276247828,0.0,1.0
2020-01-23,40.738,40.76,40.666,40.76,163949,31.9855967247225,32.0028701089815,31.9290656489657,32.0028701089815,208811.310274467,0.0,1.0
2020-01-24,40.745,40.85,40.71,40.79,5446,31.9910928015322,32.0735339536775,31.9636124174838,32.0264247238802,6936.2203841118,0.0,1.0
2020-01-27,40.89,40.95,40.845,40.95,9796,32.1049401068757,32.1520493366731,32.0696081845277,32.1520493366731,12476.5359681894,0.0,1.0
2020-01-28,40.803,40.89,40.77,40.87,13410,32.0366317236696,32.1049401068757,32.0107216472811,32.0892370302766,17079.4556281563,0.0,1.0
2020-01-29,40.905,40.94,40.82,40.88,27872,32.1167174143251,32.1441977983735,32.0499793387789,32.0970885685762,35498.7760826228,0.0,1.0
2020-01-30,40.86,41.16,40.841,40.8753,29273,32.1393667468578,32.3753386025616,32.1244218626632,32.1514013114987,37215.8788759253,0.073847,1.0
2020-01-31,40.943,41.22,40.89,41.22,16055,32.2046522936025,32.4225329737024,32.1629639324282,32.4225329737024,20411.3324685881,0.0,1.0
2020-02-03,40.95,41.02,40.85,40.89,28578,32.2101583035689,32.2652184032332,32.1315010183343,32.1629639324282,36332.2989278924,0.0,1.0
2020-02-04,40.8,41.21,40.76,40.89,44208,32.092172375717,32.4146672451789,32.0607094616232,32.1629639324282,56203.312723223,0.0,1.0
2020-02-05,40.7353,41.16,40.72,41.16,12502,32.0412811121703,32.3753386025616,32.0292465475294,32.3753386025616,15894.268360155,0.0,1.0
2020-02-06,40.788,40.825,40.733,40.778,29365,32.0827335014889,32.1118366970257,32.0394719946098,32.0748677729654,37332.8419769598,0.0,1.0
2020-02-07,40.905,40.94,40.885,40.94,30782,32.1747625252134,32.2022925750455,32.1590310681664,32.2022925750455,39134.3280005032,0.0,1.0
2020-02-10,41.03,41.115,40.95,41.04,24225,32.2730841317566,32.339942824206,32.2101583035689,32.2809498602801,30798.1643756803,0.0,1.0
2020-02-11,40.97,41.04,40.962,41.04,197095,32.2258897606159,32.2809498602801,32.2195971777971,32.2809498602801,250574.373895757,0.0,1.0
2020-02-12,40.93,40.95,40.864,40.95,160674,32.194426846522,32.2101583035689,32.1425130382672,32.2101583035689,204270.970604667,0.0,1.0
2020-02-13,40.935,40.99,40.78,40.78,25496,32.1983597107837,32.2416212176628,32.0764409186701,32.0764409186701,32414.0350432341,0.0,1.0
2020-02-14,40.96,41.08,40.9,41.08,22558,32.2180240320924,32.3124127743739,32.1708296609516,32.3124127743739,28678.843838456,0.0,1.0
2020-02-18,40.96,41.0,40.75,40.75,6165,32.2180240320924,32.2494869461862,32.0528437330997,32.0528437330997,7837.79910737127,0.0,1.0
2020-02-19,41.03,41.05,41.014,41.014,71122,32.2730841317566,32.2888155888035,32.2604989661191,32.2604989661191,90420.1051280551,0.0,1.0
2020-02-20,41.09,41.11,41.055,41.071,8941,32.3202785028974,32.3360099599443,32.2927484530653,32.3053336187028,11367.0335472841,0.0,1.0
2020-02-21,41.18,41.363,41.121,41.14,47379,32.3910700596085,32.5350128915878,32.3446622613201,32.3596071455147,60234.7256947516,0.0,1.0
2020-02-24,41.306,41.42,41.27,41.42,48404,32.4901782390041,32.5798475441716,32.4618616163197,32.5798475441716,61537.8472008433,0.0,1.0
2020-02-25,41.329,41.41,41.3,41.36,5239,32.5082694146081,32.5719818156481,32.48545880189,32.5326531730308,6660.54006869717,0.0,1.0
2020-02-26,41.26,41.4,41.235,41.235,20605,32.4539958877962,32.5641160871246,32.4343315664875,32.4343315664875,26195.9206175807,0.0,1.0
2020-02-27,41.215,41.3,41.17,41.3,17537,32.4942865090119,32.5613012937569,32.4588080935587,32.5613012937569,22243.5244054226,0.096223,1.0
2020-02-28,41.53,43.01,41.06,41.06,258964,32.7426354171846,33.9094810809803,32.3720830780063,32.3720830780063,328463.936484339,0.0,1.0
2020-03-02,41.26,41.68,41.26,41.68,41936,32.5297649244652,32.8608968020288,32.5297649244652,32.8608968020288,53190.6505939328,0.0,1.0
2020-03-03,41.6,41.78,41.3,41.38,133777,32.7978240634452,32.9397377252582,32.5613012937569,32.6243740323405,169679.646711765,0.0,1.0
2020-03-04,41.57,41.81,41.54,41.54,241592,32.7741717864764,32.9633900022271,32.7505195095076,32.7505195095076,306429.69425528,0.0,1.0
2020-03-05,41.72,41.81,41.66,41.77,269531,32.8924331713206,32.9633900022271,32.8451286173829,32.9318536329353,341866.874409417,0.0,1.0
2020-03-06,41.937,42.14,41.83,42.02,29173,33.0635179747284,33.2235650488842,32.9791581868729,33.1289559410089,37002.3571579742,0.0,1.0
2020-03-09,41.933,42.54,41.59,42.35,32754,33.0603643377993,33.5389287418019,32.7899399711223,33.389130987666,41544.4145734852,0.0,1.0
2020-03-10,41.18,41.99,41.18,41.97,22808,32.4666921858816,33.10530366404,32.4666921858816,33.0895354793942,28929.1386576312,0.0,1.0
2020-03-11,40.38,41.99,40.3,41.99,42239,31.8359648000461,33.10530366404,31.7728920614626,33.10530366404,53574.9687723468,0.0,1.0
2020-03-12,40.12,40.389,37.88,37.88,112936,31.6309783996496,31.8430604831368,29.8649417193102,29.8649417193102,143245.405271757,0.0,1.0
2020-03-13,39.51,42.19,39.51,41.86,57398,31.15004876795,33.2629855104989,31.15004876795,33.0028104638418,72802.2930844755,0.0,1.0
2020-03-16,40.23,40.39,36.95,37.89,133570,31.717703415202,31.8438488923691,29.1317211332765,29.8728258116332,169417.09270869,0.0,1.0
2020-03-17,39.223,39.92,38.72,38.72,42278,30.9237753182816,31.4732965531907,30.5272054744375,30.5272054744375,53624.4354685781,0.0,1.0
2020-03-18,38.06,39.35,37.13,37.13,691758,30.0068553811232,31.0239032907829,29.2736347950895,29.2736347950895,877409.816710174,0.0,1.0
2020-03-19,37.92,38.35,37.26,37.26,19772,29.896478088602,30.2354940584886,29.3761279952877,29.3761279952877,25078.3466125344,0.0,1.0
2020-03-20,37.571,37.95,37.14,37.77,25369,29.6213232665313,29.9201303655708,29.2815188874124,29.7782167037579,32177.4517101651,0.0,1.0
2020-03-23,37.54,38.46,36.92,36.92,556261,29.5968825803302,30.322219074041,29.1080688563077,29.1080688563077,705548.561856917,0.0,1.0
2020-03-24,38.26,38.26,36.99,36.99,29217,30.1645372275821,30.1645372275821,29.1632575025683,29.1632575025683,37058.1657383379,0.0,1.0
2020-03-25,38.355,38.88,38.214,38.214,160487,30.23943610465,30.6533509516046,30.1282704028965,30.1282704028965,203557.991746197,0.0,1.0
2020-03-26,38.699,38.76,38.51,38.572,45884,30.5106488805593,30.5587418437293,30.3616395356557,30.4105209080579,58198.2023047505,0.0,1.0
2020-03-27,39.226,39.239,39.091,39.18,11369,30.9261405459784,30.9363898659983,30.8197052996187,30.8898737212929,14420.1761398899,0.0,1.0
2020-03-30,39.436,39.62,39.37,39.52,16920,31.1727801829356,31.3182257543338,31.1206094888471,31.2391792481391,21405.1206239624,0.102832,1.0
2020-03-31,39.746,40.57,39.33,40.57,30319,31.4178243521391,32.0691675631833,31.0889908863692,32.0691675631833,38355.9014301368,0.0,1.0
2020-04-01,39.62,40.09,39.39,40.09,31272,31.3182257543338,31.6897443334488,31.136418790086,31.6897443334488,39561.5208127985,0.0,1.0
2020-04-02,39.76,39.77,39.69,39.75,3166,31.4288908630063,31.4367955136258,31.37355830867,31.4209862123869,4005.23710966105,0.0,1.0
2020-04-03,39.75,39.87,39.7,39.747,9857,31.4209862123869,31.5158420198205,31.3814629592895,31.418614817201,12469.8743493142,0.0,1.0
2020-04-06,39.785,39.86,39.71,39.71,7019,31.448652489555,31.507937369201,31.389367609909,31.389367609909,8879.58284040142,0.0,1.0
2020-04-07,39.949,39.949,39.7,39.797,12009,31.5782887597143,31.5782887597143,31.3814629592895,31.4581380702984,15192.3223151988,0.0,1.0
2020-04-08,40.006,40.04,39.66,39.73,23589,31.6233452682452,31.6502210803514,31.3498443568116,31.4051769111479,29841.9261464923,0.0,1.0
2020-04-09,40.515,40.58,40.065,40.44,21068,32.0256919847762,32.0770722138027,31.6699827069001,31.9664071051302,26652.6643797659,0.0,1.0
2020-04-13,40.47,40.55,39.0,39.0,31510,31.9901210569886,32.0533582619443,30.8281374159267,30.8281374159267,39862.6093889512,0.0,1.0
2020-04-14,40.605,40.82,40.531,40.82,6147,32.0968338403514,32.26678382867,32.0383394257673,32.26678382867,7776.4347798757,0.0,1.0
2020-04-15,40.782,41.43,40.734,40.77,17258,32.236746156316,32.7489675164575,32.1988038333425,32.2272605755726,21832.7170052212,0.0,1.0
2020-04-16,40.905,41.8,40.866,41.8,59403,32.3339733589355,33.0414395893779,32.3031452215195,33.0414395893779,75149.4314672125,0.0,1.0
2020-04-17,40.768,41.3,40.731,41.3,11313,32.2256796454487,32.6462070584045,32.1964324381567,32.6462070584045,14311.82799166,0.0,1.0
2020-04-20,40.745,40.85,40.7,40.814,19237,32.207498949024,32.2904977805284,32.1719280212364,32.2620410382983,24336.3064682721,0.0,1.0
2020-04-21,40.751,40.86,40.751,40.822,9111,32.2122417393956,32.2984024311478,32.2122417393956,32.2683647587939,11526.1261232223,0.0,1.0
2020-04-22,40.69,40.8,40.64,40.69,16785,32.1640233706169,32.250974527431,32.1245001175195,32.1640233706169,21234.3350870691,0.0,1.0
2020-04-23,41.029,41.3,40.78,40.93,175965,32.4319910266169,32.6462070584045,32.2351652261921,32.3537349854841,222609.459255055,0.0,1.0
2020-04-24,41.015,41.3,40.95,41.3,65777,32.4209245157496,32.6462070584045,32.3695442867231,32.6462070584045,83213.0389646794,0.0,1.0
2020-04-27,40.772,40.97,40.77,40.9,87032,32.2288415056965,32.385353587962,32.2272605755726,32.3300210336257,110102.272939994,0.0,1.0
2020-04-28,40.95,40.99,40.912,40.945,22322,32.3695442867231,32.4011628892009,32.3395066143691,32.3655919614133,28239.0722557972,0.0,1.0
2020-04-29,40.922,41.13,40.89,41.13,17768,32.4285430180166,32.5933721306638,32.403184692994,32.5933721306638,22421.6701809896,0.102638,1.0
2020-04-30,40.88,40.97,40.865,40.92,8406,32.3952602164244,32.4665805055506,32.3833735015701,32.4269581227027,10607.6406765758,0.0,1.0
2020-05-01,40.84,40.94,40.761,40.87,25643,32.3635623101461,32.4428070758419,32.3009589452465,32.3873357398549,32359.2350546553,0.0,1.0
2020-05-04,40.793,41.19,40.74,41.19,12714,32.3263172702691,32.6409189900813,32.2843175444504,32.6409189900813,16043.9618798459,0.0,1.0
2020-05-05,40.85,40.93,40.68,40.93,17452,32.3714867867157,32.4348825992723,32.2367706850329,32.4348825992723,22022.9056730431,0.0,1.0
2020-05-06,40.645,40.7,40.609,40.67,8863,32.2090350170394,32.2526196381721,32.1805069013889,32.2288462084634,11184.3349174983,0.0,1.0
2020-05-07,40.83,40.9,40.709,40.85,20587,32.3556378335766,32.4111091695636,32.2597516670847,32.3714867867157,25979.0029275119,0.0,1.0
2020-05-08,40.764,40.99,40.69,40.99,110141,32.3033362882174,32.4824294586898,32.2446951616025,32.4824294586898,138988.359714338,0.0,1.0
2020-05-11,40.605,40.76,40.587,40.76,5634,32.1773371107611,32.3001664975895,32.1630730529359,32.3001664975895,7109.61784104542,0.0,1.0
2020-05-12,40.79,40.79,40.59,40.622,15448,32.3239399272983,32.3239399272983,32.1654503959067,32.1908087209294,19494.0320213826,0.0,1.0
2020-05-13,40.71,40.85,40.34,40.34,19223,32.2605441147417,32.3714867867157,31.9673384816674,31.9673384816674,24257.753595743,0.0,1.0
2020-05-14,40.815,40.91,40.8,40.89,15681,32.3437511187222,32.4190336461332,32.3318644038678,32.403184692994,19788.0577503431,0.0,1.0
2020-05-15,40.83,40.88,40.814,40.86,5924,32.3556378335766,32.3952602164244,32.3429586710652,32.3794112632853,7475.57261099627,0.0,1.0
2020-05-18,40.862,40.87,40.78,40.81,10493,32.3809961585992,32.3873357398549,32.3160154507287,32.3397888804374,13241.2531072221,0.0,1.0
2020-05-19,40.94,41.04,40.82,40.93,15040,32.4428070758419,32.5220518415376,32.347713357007,32.4348825992723,18979.1715174517,0.0,1.0
2020-05-20,41.18,41.19,41.02,41.06,12406,32.6329945135117,32.6409189900813,32.5062028883985,32.5379007946768,15655.292675898,0.0,1.0
2020-05-21,41.213,41.24,41.17,41.22,10670,32.6591452861913,32.6805413729291,32.6250700369421,32.66469241979,13464.6117081922,0.0,1.0
2020-05-22,41.25,41.27,41.21,41.25,8326,32.6884658494987,32.7043148026379,32.6567679432204,32.6884658494987,10506.6876365893,0.0,1.0
2020-05-26,41.365,41.365,41.221,41.25,17811,32.7795973300488,32.7795973300488,32.665484867447,32.6884658494987,22475.9324399823,0.0,1.0
2020-05-27,41.385,41.58,41.03,41.03,29275,32.795446283188,32.9499735762947,32.5141273649681,32.5141273649681,36942.5030700399,0.0,1.0
2020-05-28,41.305,41.35,41.22,41.24,16997,32.8011210008595,32.8368563947595,32.7336208123817,32.7495032096706,21403.5698652373,0.087161,1.0
2020-05-29,41.483,41.76,41.323,41.49,46656,32.9424743367305,33.1624455391815,32.8154151584195,32.9480331757816,58751.8359494331,0.0,1.0
2020-06-01,41.5,41.507,41.395,41.48,27574,32.955974374426,32.9615332134772,32.8725917886594,32.9400919771372,34722.7178598609,0.0,1.0
2020-06-02,41.55,41.79,40.9,41.79,41038,32.9956803676482,33.1862691351148,32.4795024557596,33.1862691351148,51677.3371847745,0.0,1.0
2020-06-03,41.55,41.78,41.42,41.42,36553,32.9956803676482,33.1783279364704,32.8924447852705,32.8924447852705,46029.5751770326,0.0,1.0
2020-06-04,41.475,41.55,41.45,41.47,8657,32.9361213778149,32.9956803676482,32.9162683812038,32.9321507784927,10901.3769678979,0.0,1.0
2020-06-05,41.605,41.62,41.39,41.39,17343,33.0393569601927,33.0512687581593,32.8686211893372,32.8686211893372,21839.2723523452,0.0,1.0
2020-06-08,42.07,42.07,41.66,41.86,41580,33.4086226971591,33.4086226971591,33.0830335527371,33.2418575256259,52359.8537975272,0.0,1.0
2020-06-09,41.875,42.34,41.79,42.34,162739,33.2537693235926,33.623035060559,33.1862691351148,33.623035060559,204930.020374116,0.0,1.0
2020-06-10,41.94,42.44,41.8,42.44,43502,33.3053871147814,33.7024470470034,33.1942103337592,33.7024470470034,54780.143335739,0.0,1.0
2020-06-11,41.908,41.93,41.86,41.892,8898,33.2799752791192,33.297445916137,33.2418575256259,33.2672693612881,11204.8576019816,0.0,1.0
2020-06-12,41.813,41.92,41.79,41.855,16957,33.204533891997,33.2895047174925,33.1862691351148,33.2378869263037,21353.1996355139,0.0,1.0
2020-06-15,41.83,42.0,41.78,41.811,24661,33.2180339296926,33.353034306648,33.1783279364704,33.2029456522681,31054.5058802505,0.0,1.0
2020-06-16,41.98,42.19,41.782,41.8,38337,33.3371519093592,33.5039170808924,33.1799161761993,33.1942103337592,48276.0874226983,0.0,1.0
2020-06-17,42.03,42.06,41.83,41.85,11783,33.3768579025814,33.4006814985147,33.2180339296926,33.2339163269815,14837.8104207855,0.0,1.0
2020-06-18,42.027,42.26,41.9,41.93,19294,33.374475542988,33.5595054714035,33.2736223202036,33.297445916137,24296.0803071065,0.0,1.0
2020-06-19,41.994,42.01,41.913,41.92,6538,33.3482695874614,33.3609755052925,33.2839458784414,33.2895047174925,8233.01404829804,0.0,1.0
2020-06-22,41.995,42.32,41.95,41.99,10952,33.3490637073258,33.6071526632701,33.3133283134258,33.3450931080036,13791.3688982809,0.0,1.0
2020-06-23,41.961,42.01,41.914,41.97,9462,33.3220636319347,33.3609755052925,33.2847399983059,33.3292107107147,11915.0778410823,0.0,1.0
2020-06-24,41.92,41.97,41.9,41.93,22776,33.2895047174925,33.3292107107147,33.2736223202036,33.297445916137,28680.8088045329,0.0,1.0
2020-06-25,41.909,41.97,41.89,41.96,14662,33.2807693989836,33.3292107107147,33.2656811215592,33.3212695120703,18463.2077051309,0.0,1.0
2020-06-26,41.92,42.0,41.91,41.96,25183,33.2895047174925,33.353034306648,33.2815635188481,33.3212695120703,31711.8373781416,0.0,1.0
2020-06-29,41.85,41.92,41.85,41.91,48252,33.3094768320833,33.3651916081465,33.3094768320833,33.3572323544232,60623.7741343025,0.09515,1.0
2020-06-30,41.89,41.92,41.8,41.877,20745,33.3413138469766,33.3651916081465,33.2696805634667,33.3309668171363,26064.0013764425,0.0,1.0
2020-07-01,41.95,42.24,41.76,42.24,39700,33.3890693693165,33.6198877272927,33.2378435485734,33.6198877272927,49879.0481872629,0.0,1.0
2020-07-02,41.96,42.01,41.91,42.01,21600,33.3970286230398,33.4368248916564,33.3572323544232,33.4368248916564,27138.2226913068,0.0,1.0
2020-07-06,42.02,42.04,41.904,41.99,269121,33.4447841453797,33.4607026528263,33.3524568021892,33.4209063842097,338123.408745702,0.0,1.0
2020-07-07,42.13,42.16,42.042,42.08,26900,33.5323359363362,33.5562136975061,33.462294503571,33.4925396677196,33797.1384442663,0.0,1.0
2020-07-08,42.12,42.153,42.05,42.072,29343,33.5243766826129,33.5506422198998,33.4686619065496,33.4861722647409,36866.521686621,0.0,1.0
2020-07-09,42.18,42.24,42.116,42.16,12193,33.5721322049528,33.6198877272927,33.5211929811235,33.5562136975061,15319.2754294029,0.0,1.0
2020-07-10,42.12,42.24,42.12,42.16,13172,33.5243766826129,33.6198877272927,33.5243766826129,33.5562136975061,16549.2902449024,0.0,1.0
2020-07-13,42.09,42.19,42.03,42.03,21461,33.5004989214429,33.5800914586761,33.452743399103,33.452743399103,26963.5832026914,0.0,1.0
2020-07-14,42.21,42.27,42.13,42.13,7700,33.5960099661227,33.6437654884626,33.5323359363362,33.5323359363362,9674.2738297714,0.0,1.0
2020-07-15,42.25,42.26,42.14,42.14,12430,33.627846981016,33.6358062347393,33.5402951900595,33.5402951900595,15617.0420394881,0.0,1.0
2020-07-16,42.25,42.33,42.25,42.32,55143,33.627846981016,33.6915210108025,33.627846981016,33.6835617570792,69281.6210123486,0.0,1.0
2020-07-17,42.275,42.34,42.26,42.34,57806,33.6477451153243,33.6994802645258,33.6358062347393,33.6994802645258,72627.412078411,0.0,1.0
2020-07-20,42.34,42.37,42.31,42.31,18478,33.6994802645258,33.7233580256958,33.6756025033559,33.6756025033559,23215.744393054,0.0,1.0
2020-07-21,42.345,42.4,42.33,42.4,49786,33.7034598913875,33.7472357868657,33.6915210108025,33.7472357868657,62551.0905050648,0.0,1.0
2020-07-22,42.51,42.52,42.4,42.4,8495,33.8347875778222,33.8427468315456,33.7472357868657,33.7472357868657,10673.1111927153,0.0,1.0
2020-07-23,42.54,42.555,42.41,42.55,15847,33.8586653389922,33.8706042195772,33.7551950405891,33.8666245927155,19910.158101349,0.0,1.0
2020-07-24,42.49,42.5379,42.48,42.49,17885,33.8188690703756,33.8569938957103,33.8109098166523,33.8188690703756,22470.6996682417,0.0,1.0
2020-07-27,42.44,42.5255,42.44,42.52,25839,33.779072801759,33.8471244210934,33.779072801759,33.8427468315456,32464.0988944757,0.0,1.0
2020-07-28,42.53,42.57,42.49,42.57,19673,33.8507060852689,33.8825431001621,33.8188690703756,33.8825431001621,24717.1414354666,0.0,1.0
2020-07-29,42.565,42.72,42.5,42.72,15617,33.8785634733005,34.0019319060119,33.8268283240989,34.0019319060119,19621.1862856545,0.0,1.0
2020-07-30,42.5555,42.58,42.4901,42.58,17031,33.9399293195073,33.9594691737759,33.8877698717861,33.9594691737759,21354.2790168227,0.0866,1.0
2020-07-31,42.56,42.56,42.46,42.51,30704,33.9435182723321,33.9435182723321,33.8637637651133,33.9036410187227,38498.1376861326,0.0,1.0
2020-08-03,42.58,42.6,42.49,42.49,14875,33.9594691737759,33.9754200752196,33.8876901172789,33.8876901172789,18650.9835227079,0.0,1.0
2020-08-04,42.63,42.88,42.61,42.68,32587,33.9993464273853,34.1987326954323,33.9833955259415,34.0392236809947,40859.1327767719,0.0,1.0
2020-08-05,42.645,42.72,42.6027,42.72,29132,34.0113096034681,34.0711254838822,33.9775734469145,34.0711254838822,36527.0892089765,0.0,1.0
2020-08-06,42.68,42.7799,42.65,42.65,22755,34.0392236809947,34.1188984337063,34.015297328829,34.015297328829,28531.3028611239,0.0,1.0
2020-08-07,42.69,42.81,42.6607,42.81,16110,34.0471991317166,34.1429045403792,34.0238310611015,34.1429045403792,20199.4853479545,0.0,1.0
2020-08-10,42.72,42.76,42.65,42.76,21029,34.0711254838822,34.1030272867698,34.015297328829,34.1030272867698,26367.1618486739,0.0,1.0
2020-08-11,42.51,42.57,42.4736,42.55,46764,33.9036410187227,33.951493723054,33.874610378095,33.9355428216102,58634.9306524982,0.0,1.0
2020-08-12,42.54,42.55,40.2,42.32,70686,33.9275673708883,33.9355428216102,32.0613119019678,33.7521074550069,88629.473699908,0.0,1.0
2020-08-13,42.33,42.53,42.33,42.52,21496,33.7600829057288,33.9195919201665,33.7600829057288,33.9116164694446,26952.7086927145,0.0,1.0
2020-08-14,42.33,42.41,42.19,42.19,19625,33.7600829057288,33.8238865115039,33.6484265956225,33.6484265956225,24606.7597736566,0.0,1.0
2020-08-17,42.3729,42.4,42.33,42.3301,13889,33.7942975893257,33.815911060782,33.7600829057288,33.760162660236,17414.6897577741,0.0,1.0
2020-08-18,42.43,42.4599,42.3789,42.41,14317,33.8398374129476,33.8636840106061,33.7990828597588,33.8238865115039,17951.3365441754,0.0,1.0
2020-08-19,42.4,42.5299,42.28,42.28,18482,33.815911060782,33.9195121656592,33.7202056521194,33.7202056521194,23173.6119305336,0.0,1.0
2020-08-20,42.42,42.43,42.4063,42.4162,38045,33.8318619622258,33.8398374129476,33.8209355947368,33.8288312909514,47702.6331510199,0.0,1.0
2020-08-21,42.43,42.459,42.41,42.4399,4393,33.8398374129476,33.8629662200411,33.8238865115039,33.8477331091623,5508.15264640375,0.0,1.0
2020-08-24,42.46,42.51,42.4301,42.49,13777,33.8637637651133,33.9036410187227,33.8399171674549,33.8876901172789,17274.2588230149,0.0,1.0
2020-08-25,42.3955,42.42,42.3484,42.42,15491,33.8123221079571,33.8318619622258,33.7747577350571,33.8318619622258,19423.3536638836,0.0,1.0
2020-08-26,42.42,42.42,42.3009,42.41,19942,33.8318619622258,33.8318619622258,33.7368743441281,33.8238865115039,25004.2294729304,0.0,1.0
2020-08-27,42.25,42.3,42.23,42.2868,11962,33.6962792999537,33.7361565535632,33.68032839851,33.7256289586103,14998.5253713366,0.0,1.0
2020-08-28,42.25,42.32,42.24,42.24,12202,33.7661442482774,33.8220881559077,33.7581522614731,33.7581522614731,15267.7929765789,0.0876,1.0
2020-08-31,42.2849,42.56,42.2197,42.2243,21835,33.7940362822245,34.0138958392115,33.7419285282603,33.7456048421903,27321.116181249,0.0,1.0
2020-09-01,42.42,42.48,42.2497,42.25,54132,33.902008023951,33.9499599447769,33.7659044886733,33.7661442482774,67732.8445671339,0.0,1.0
2020-09-02,42.56,42.609,42.46,42.5,36040,34.0138958392115,34.0530565745527,33.9339759711683,33.9659439183856,45095.1695521967,0.0,1.0
2020-09-03,42.61,42.66,42.52,42.66,116750,34.0538557732332,34.0938157072548,33.9819278919942,34.0938157072548,146083.8247841,0.0,1.0
2020-09-04,42.33,42.48,42.33,42.48,18398,33.830080142712,33.9499599447769,33.830080142712,33.9499599447769,23020.5585300032,0.0,1.0
2020-09-08,42.35,42.42,42.35,42.42,11034,33.8460641163207,33.902008023951,33.8460641163207,33.902008023951,13806.3291020793,0.0,1.0
2020-09-09,42.32,42.3999,42.32,42.39,47497,33.8220881559077,33.8859441304743,33.8220881559077,33.878032063538,59430.7788074552,0.0,1.0
2020-09-10,41.4325,41.49,41.3768,41.49,31746,33.7938764424885,33.8407755650479,33.7484454663744,33.8407755650479,38921.7303092898,0.8522,1.0
2020-09-11,41.64,41.64,41.5,41.54,242449,33.9631211021594,33.9631211021594,33.8489319341886,33.8815574107517,297251.136891483,0.0,1.0
2020-09-14,41.635,41.71,41.61,41.66,37285,33.959042917589,34.0202156861448,33.9386519947371,33.9794338404409,45712.7422220712,0.0,1.0
2020-09-15,41.58,41.71,41.57,41.71,88885,33.9141828873148,34.0202156861448,33.906026518174,34.0202156861448,108976.185930235,0.0,1.0
2020-09-16,41.64,41.93,41.5801,41.93,31947,33.9631211021594,34.1996558072417,33.9142644510062,34.1996558072417,39168.1634911763,0.0,1.0
2020-09-17,41.6498,41.72,41.61,41.61,13885,33.9711143439173,34.0283720552855,33.9386519947371,33.9386519947371,17023.5061218576,0.0,1.0
2020-09-18,41.59,41.65,41.5575,41.65,79912,33.9223392564556,33.9712774713002,33.8958310567481,33.9712774713002,97974.9673179603,0.0,1.0
2020-09-21,41.5901,41.67,41.59,41.67,15860,33.922420820147,33.9875902095817,33.9223392564556,33.9875902095817,19444.9266901448,0.0,1.0
2020-09-22,41.54,41.57,41.4945,41.56,20351,33.8815574107517,33.906026518174,33.8444459311612,33.8978701490333,24951.0531570705,0.0,1.0
2020-09-23,41.52,41.58,41.4803,41.58,29238,33.8652446724702,33.9141828873148,33.8328638869813,33.9141828873148,35846.8326964977,0.0,1.0
2020-09-24,41.54,41.55,41.37,41.37,50696,33.8815574107517,33.8897137798925,33.7428991353586,33.7428991353586,62155.1074075399,0.0,1.0
2020-09-25,41.535,41.74,41.4301,41.48,73407,33.8774792261813,34.0446847935671,33.7919189138947,33.8326191959071,89999.6048892473,0.0,1.0
2020-09-28,41.56,41.59,41.455,41.485,49978,33.8978701490333,33.9223392564556,33.8122282730552,33.8366973804775,61274.8137528409,0.0,1.0
2020-09-29,41.4291,41.5099,41.36,41.36,36199,33.8611664878998,33.9272065962348,33.8046891180242,33.8046891180242,44289.4367338441,0.0859,1.0
2020-09-30,41.36,41.45,41.3,41.45,119468,33.8046891180242,33.878248644635,33.755649433617,33.878248644635,146168.966759272,0.0,1.0
2020-10-01,41.46,41.49,41.3439,41.49,84450,33.8864219253695,33.9109417675731,33.7915301360416,33.9109417675731,103324.482228049,0.0,1.0
2020-10-02,41.44,41.61,41.38,41.61,20949,33.8700753639004,34.0090211363875,33.8210356794932,34.0090211363875,25631.078486624,0.0,1.0
2020-10-05,41.3,41.4,41.28,41.35,21157,33.755649433617,33.8373822409623,33.7393028721479,33.7965158372897,25885.566258127,0.0,1.0
2020-10-06,41.43,41.49,41.295,41.49,22906,33.8619020831659,33.9109417675731,33.7515627932497,33.9109417675731,28025.4658367754,0.0,1.0
2020-10-07,41.34,41.4,41.325,41.4,51219,33.7883425565551,33.8373822409623,33.7760826354533,33.8373822409623,62666.3902337292,0.0,1.0
2020-10-08,41.43,41.43,41.3368,41.35,12443,33.8619020831659,33.8619020831659,33.7857271067201,33.7965158372897,15223.9968308302,0.0,1.0
2020-10-09,41.4,41.42,41.3627,41.3627,21855,33.8373822409623,33.8537288024314,33.8068959038225,33.8068959038225,26739.568491344,0.0,1.0
2020-10-12,41.49,41.49,41.33,41.33,22243,33.9109417675731,33.9109417675731,33.7801692758206,33.7801692758206,27214.2860651094,0.0,1.0
2020-10-13,41.53,41.55,41.5,41.5284,46555,33.9436348905112,33.9599814519803,33.9191150483076,33.9423271655937,56959.9913573335,0.0,1.0
2020-10-14,41.5446,41.6,41.515,41.59,16393,33.9555678803836,34.0008478556529,33.9313749694094,33.9926745749184,20056.8174915856,0.0,1.0
2020-10-15,41.55,41.59,41.5,41.57,695908,33.9599814519803,33.9926745749184,33.9191150483076,33.9763280134494,851442.673515179,0.0,1.0
2020-10-16,41.49,41.565,41.47,41.56,181442,33.9109417675731,33.9722413730821,33.894595206104,33.9681547327148,221994.087678172,0.0,1.0
2020-10-19,41.47,41.48,41.38,41.38,19939,33.894595206104,33.9027684868386,33.8210356794932,33.8210356794932,24395.3445961523,0.0,1.0
2020-10-20,41.4,41.4294,41.36,41.3706,33991,33.8373822409623,33.8614116863218,33.8046891180242,33.8133527956028,41587.9511594269,0.0,1.0
2020-10-21,41.37,41.39,41.34,41.38,37216,33.8128623987587,33.8292089602278,33.7883425565551,33.8210356794932,45533.7351166259,0.0,1.0
2020-10-22,41.32,41.36,41.31,41.36,37013,33.7719959950861,33.8046891180242,33.7638227143515,33.8046891180242,45285.3648396301,0.0,1.0
2020-10-23,41.36,41.36,41.23,41.23,38750,33.8046891180242,33.8046891180242,33.6984364684753,33.6984364684753,47410.582431461,0.0,1.0
2020-10-26,41.4334,41.4599,41.4031,41.4031,24013,33.8646809986156,33.8863401925622,33.83991595799,33.83991595799,29379.8791206884,0.0,1.0
2020-10-27,41.48,41.51,41.445,41.465,15711,33.9027684868386,33.9272883290422,33.8741620042677,33.8905085657368,19222.3912407918,0.0,1.0
2020-10-28,41.43,41.53,41.4,41.5154,19861,33.8619020831659,33.9436348905112,33.8373822409623,33.9317019006388,24299.9116818387,0.0,1.0
2020-10-29,41.27,41.34,41.22,41.34,31999,33.7934590302949,33.8507777153475,33.7525171124002,33.8507777153475,39078.5308132003,0.07626,1.0
2020-10-30,41.16,41.21,41.1353,41.205,15349,33.7033868109266,33.7443287288213,33.6831615034866,33.7402345370318,18744.8473218479,0.0,1.0
2020-11-02,41.2,41.3,41.15,41.3,30020,33.7361403452423,33.8180241810318,33.6951984273476,33.8180241810318,36661.6923970209,0.0,1.0
2020-11-03,41.22,41.22,41.1,41.21,19339,33.7525171124002,33.7525171124002,33.6542565094529,33.7443287288213,23617.6039062621,0.0,1.0
2020-11-04,41.55,41.55,41.47,41.47,27879,34.0227337705053,34.0227337705053,33.9572267018738,33.9572267018738,34047.0127360608,0.0,1.0
2020-11-05,41.6,41.62,41.511,41.6,18651,34.0636756884,34.0800524555579,33.9907990745474,34.0636756884,22777.3892370698,0.0,1.0
2020-11-06,41.55,41.57,41.51,41.51,46388,34.0227337705053,34.0391105376632,33.9899802361896,33.9899802361896,56650.9855733846,0.0,1.0
2020-11-09,41.39,41.5,41.31,41.5,46971,33.8917196332422,33.9817918526106,33.8262125646107,33.9817918526106,57362.9698061449,0.0,1.0
2020-11-10,41.35,41.46,41.31,41.31,26896,33.8589660989265,33.9490383182948,33.8262125646107,33.8262125646107,32846.5316026073,0.0,1.0
2020-11-11,41.53,41.53,41.3405,41.3405,35419,34.0063570033474,34.0063570033474,33.8511871345265,33.8511871345265,43255.1793141267,0.0,1.0
2020-11-12,41.58,41.58,41.5083,41.53,31730,34.0472989212421,34.0472989212421,33.9885882109811,34.0063570033474,38750.0166474841,0.0,1.0
2020-11-13,41.55,41.575,41.49,41.575,21026,34.0227337705053,34.0432047294527,33.9736034690317,34.0432047294527,25677.8395849354,0.0,1.0
2020-11-16,41.56,41.58,41.49,41.55,22275,34.0309221540843,34.0472989212421,33.9736034690317,34.0227337705053,27203.1711573497,0.0,1.0
2020-11-17,41.64,41.66,41.57,41.625,24325,34.0964292227158,34.1128059898737,34.0391105376632,34.0841466473474,29706.7177734022,0.0,1.0
2020-11-18,41.64,41.69,41.59,41.64,30491,34.0964292227158,34.1373711406105,34.0554873048211,34.0964292227158,37236.8974975871,0.0,1.0
2020-11-19,41.74,41.76,41.679,41.685,24832,34.1783130585052,34.1946898256631,34.1283639186737,34.133276948821,30325.8875950307,0.0,1.0
2020-11-20,41.76,41.81,41.7343,41.74,21067,34.1946898256631,34.2356317435578,34.1736456798652,34.1783130585052,25727.9105172565,0.0,1.0
2020-11-23,41.75,41.78,41.73,41.77,18009,34.1865014420842,34.211066592821,34.1701246749263,34.2028782092421,21993.3517114573,0.0,1.0
2020-11-24,41.74,41.77,41.66,41.77,38460,34.1783130585052,34.2028782092421,34.1128059898737,34.2028782092421,46968.9770016464,0.0,1.0
2020-11-25,41.72,41.8,41.7,41.7429,54692,34.1619362913473,34.2274433599789,34.1455595241895,34.1806876897431,66792.1812317744,0.0,1.0
2020-11-27,41.77,41.77,41.71,41.73,7737,34.2694497677389,34.2694497677389,34.2202238403732,34.2366324828284,9430.39623309724,0.0813,1.0
2020-11-30,41.79,41.81,41.61,41.61,32468,34.2858584101941,34.3022670526493,34.1381806280971,34.1381806280971,39574.2671443972,0.0,1.0
2020-12-01,41.66,41.73,41.6101,41.7,51768,34.1792022342351,34.2366324828284,34.1382626713093,34.2120195191456,63098.4557573968,0.0,1.0
2020-12-02,41.64,41.66,41.6,41.66,199864,34.1627935917799,34.1792022342351,34.1299763068694,34.1792022342351,243608.208961064,0.0,1.0
2020-12-03,41.77,41.77,41.685,41.71,616572,34.2694497677389,34.2694497677389,34.1997130373042,34.2202238403732,751521.037383124,0.0,1.0
2020-12-04,41.62,41.64,41.56,41.63,49200,34.1463849493247,34.1627935917799,34.097159021959,34.1545892705523,59968.3979150038,0.0,1.0
2020-12-07,41.72,41.76,41.6201,41.73,48593,34.2284281616008,34.2612454465112,34.1464669925369,34.2366324828284,59228.5439000769,0.0,1.0
2020-12-08,41.76,41.8,41.7,41.72,55175,34.2612454465112,34.2940627314217,34.2120195191456,34.2284281616008,67251.1454260232,0.0,1.0
2020-12-09,41.67,41.75,41.59,41.75,39835,34.1874065554627,34.2530411252836,34.1217719856418,34.2530411252836,48553.6815232557,0.0,1.0
2020-12-10,41.74,41.74,41.64,41.69,25152,34.244836804056,34.244836804056,34.1627935917799,34.203815197918,30657.0151292313,0.0,1.0
2020-12-11,41.78,41.79,41.66,41.66,16076,34.2776540889665,34.2858584101941,34.1792022342351,34.1792022342351,19594.5521317399,0.0,1.0
2020-12-14,41.77,41.79,41.65,41.67,44352,34.2694497677389,34.2858584101941,34.1709979130075,34.1874065554627,54059.3167545985,0.0,1.0
2020-12-15,41.77,41.77,41.649,41.685,54248,34.2694497677389,34.2694497677389,34.1701774808847,34.1997130373042,66121.2530506733,0.0,1.0
2020-12-16,41.8,41.82,41.57,41.57,41994,34.2940627314217,34.3104713738769,34.1053633431866,34.1053633431866,51185.2215862332,0.0,1.0
2020-12-17,41.79,41.88,41.735,41.88,34608,34.2858584101941,34.3596973012426,34.2407346434422,34.3596973012426,42182.6486797246,0.0,1.0
2020-12-18,41.82,41.82,41.75,41.75,55560,34.3104713738769,34.3104713738769,34.2530411252836,34.2530411252836,67720.4103284068,0.0,1.0
2020-12-21,41.83,41.83,41.7501,41.7878,121161,34.3186756951045,34.3186756951045,34.2531231684959,34.284053459524,147679.493084955,0.0,1.0
2020-12-22,41.85,41.86,41.78,41.78,27084,34.3350843375598,34.3432886587874,34.2776540889665,34.2776540889665,33011.8717302838,0.0,1.0
2020-12-23,41.8,41.8,41.73,41.73,13302,34.2940627314217,34.2940627314217,34.2366324828284,34.2366324828284,16213.4070948248,0.0,1.0
2020-12-24,41.87,41.87,41.79,41.79,260161,34.351492980015,34.351492980015,34.2858584101941,34.2858584101941,317102.405893604,0.0,1.0
2020-12-28,41.85,41.9,41.8023,41.86,166077,34.3350843375598,34.3761059436978,34.295949725304,34.3432886587874,202426.252449798,0.0,1.0
2020-12-29,41.92,41.92,41.8518,41.88,26496,34.392514586153,34.392514586153,34.3365611153807,34.3596973012426,32295.176243007,0.0,1.0
2020-12-30,41.76,41.76,41.69,41.74,35705,34.4021956852016,34.4021956852016,34.3445291694458,34.3857195378428,43341.4429021862,0.1718,1.0
2020-12-31,41.74,41.81,41.74,41.7899,33158,34.3857195378428,34.4433860535987,34.3857195378428,34.4268275255031,40249.7007072031,0.0,1.0
2021-01-04,41.83,41.84,41.76,41.78,52494,34.4598622009575,34.4681002746369,34.4021956852016,34.4186718325604,63721.2072176826,0.0,1.0
2021-01-05,41.82,41.82,41.72,41.79,328482,34.4516241272781,34.4516241272781,34.369243390484,34.4269099062398,398736.419196076,0.0,1.0
2021-01-06,41.61,41.66,41.47,41.66,264688,34.2786245800105,34.3198149484076,34.1632915484988,34.3198149484076,321298.413076428,0.0,1.0
2021-01-07,41.56,41.56,41.46,41.485,61085,34.2374342116135,34.2374342116135,34.1550534748194,34.175648659018,74149.616011204,0.0,1.0
2021-01-08,41.51,41.51,41.4323,41.5,85170,34.1962438432165,34.1962438432165,34.1322340107275,34.1880057695371,103385.819688536,0.0,1.0
2021-01-11,41.46,41.47,41.4045,41.4367,87428,34.1550534748194,34.1632915484988,34.1093321658987,34.1358587631464,106126.751716912,0.0,1.0
2021-01-12,41.44,41.44,41.335,41.39,75304,34.1385773274606,34.1385773274606,34.0520775538269,34.0973869590636,91409.71898351,0.0,1.0
2021-01-13,41.54,41.54,41.4501,41.46,127918,34.2209580642547,34.2209580642547,34.1468977818768,34.1550534748194,155276.591322275,0.0,1.0
2021-01-14,41.5,41.59,41.4546,41.59,376098,34.1880057695371,34.2621484326517,34.1506049150326,34.2621484326517,456536.339241741,0.0,1.0
2021-01-15,41.58,41.59,41.44,41.54,107462,34.2539103589723,34.2621484326517,34.1385773274606,34.2209580642547,130445.54368169,0.0,1.0
2021-01-19,41.63,41.63,41.5,41.5,94156,34.2951007273693,34.2951007273693,34.1880057695371,34.1880057695371,114293.709505622,0.0,1.0
2021-01-20,41.65,41.65,41.576,41.62,123447,34.3115768747282,34.3115768747282,34.2506151295006,34.2868626536899,149849.351685931,0.0,1.0
2021-01-21,41.61,41.61,41.4933,41.61,44427,34.2786245800105,34.2786245800105,34.1824862601719,34.2786245800105,53928.8694528896,0.0,1.0
2021-01-22,41.6,41.67,41.58,41.67,104884,34.2703865063311,34.328053022087,34.2539103589723,34.328053022087,127316.171330427,0.0,1.0
2021-01-25,41.67,41.68,41.59,41.59,360042,34.328053022087,34.3362910957664,34.2621484326517,34.2621484326517,437046.346040859,0.0,1.0
2021-01-26,41.64,41.6499,41.61,41.64,32316,34.3033388010488,34.3114944939914,34.2786245800105,34.3033388010488,39227.6171076052,0.0,1.0
2021-01-27,41.64,41.68,41.5826,41.68,57787,34.3033388010488,34.3362910957664,34.256052258129,34.3362910957664,70146.2529334442,0.0,1.0
2021-01-28,41.56,41.5895,41.47,41.57,80505,34.2891693143202,34.3135083541366,34.214914616575,34.2974198362919,97575.6446395655,0.0628,1.0
2021-01-29,41.52,41.5299,41.45,41.45,45703,34.2561672264334,34.2643352431854,34.1984135726317,34.1984135726317,55394.0710137515,0.0,1.0
2021-02-01,41.55,41.57,41.53,41.56,39738,34.2809187923485,34.2974198362919,34.2644177484051,34.2891693143202,48164.2254106832,0.0,1.0
2021-02-02,41.52,41.54,41.46,41.54,51413,34.2561672264334,34.2726682703768,34.2066640946033,34.2726682703768,62314.8452624556,0.0,1.0
2021-02-03,41.44,41.52,41.44,41.51,24021,34.19016305066,34.2561672264334,34.19016305066,34.2479167044618,29114.5215811068,0.0,1.0
2021-02-04,41.47,41.47,41.37,41.37,154957,34.214914616575,34.214914616575,34.1324093968582,34.1324093968582,187814.783757694,0.0,1.0
2021-02-05,41.41,41.51,41.405,41.51,69108,34.1654114847449,34.2479167044618,34.1612862237591,34.2479167044618,83761.9731662766,0.0,1.0
2021-02-08,41.48,41.5066,41.41,41.41,160382,34.2231651385467,34.2451115269914,34.1654114847449,34.1654114847449,194390.125316226,0.0,1.0
2021-02-09,41.4344,41.5,41.43,41.5,51217,34.1855427583558,34.2396661824901,34.1819125286883,34.2396661824901,62077.2845351796,0.0,1.0
2021-02-10,41.54,41.54,41.5,41.52,26562,34.2726682703768,34.2726682703768,34.2396661824901,34.2561672264334,32194.3267240065,0.0,1.0
2021-02-11,41.51,41.5288,41.4,41.4,21388,34.2479167044618,34.2634276857685,34.1571609627732,34.1571609627732,25923.2083417306,0.0,1.0
2021-02-12,41.378,41.44,41.3524,41.42,91077,34.1390098144355,34.19016305066,34.117888478188,34.1736620067166,110389.379378147,0.0,1.0
2021-02-16,41.19,41.27,41.1405,41.27,55209,33.9839000013679,34.0499041771413,33.943059917608,34.0499041771413,66915.7662866377,0.0,1.0
2021-02-17,41.2329,41.27,41.2,41.25,22619,34.0192947406264,34.0499041771413,33.9921505233395,34.033403133198,27415.2351543672,0.0,1.0
2021-02-18,41.23,41.26,41.1624,41.26,47626,34.0169020892546,34.0416536551696,33.961128560726,34.0416536551696,57724.8326390155,0.0,1.0
2021-02-19,41.11,41.18,41.0601,41.17,27069,33.9178958255944,33.9756494793962,33.8767257209557,33.9673989574245,32808.8332991541,0.0,1.0
2021-02-22,40.95,41.14,40.95,41.11,99439,33.7858874740474,33.9426473915094,33.7858874740474,33.9178958255944,120524.495712239,0.0,1.0
2021-02-23,40.92,40.98,40.86,40.89,41727,33.7611359081324,33.8106390399625,33.7116327763023,33.7363843422173,50574.9819747239,0.0,1.0
2021-02-24,40.88,40.9,40.772,40.78,30011,33.7281338202456,33.744634864189,33.6390281829514,33.6456286005288,36374.668297348,0.0,1.0
2021-02-25,40.47,40.72,40.31,40.72,81983,33.4524838811717,33.6591337692441,33.3202279528053,33.6591337692441,99181.0360565605,0.0759,1.0
2021-02-26,40.75,40.75,40.42,40.42,33018,33.6839317558128,33.6839317558128,33.4111539035572,33.4111539035572,39944.3719858449,0.0,1.0
2021-03-01,40.82,40.8261,40.63,40.73,102106,33.7417937244731,33.7468359817421,33.584739809538,33.667399764767,123525.351201971,0.0,1.0
2021-03-02,40.87,40.87,40.6501,40.8,65918,33.7831237020876,33.7831237020876,33.6013544605391,33.7252617334273,79745.9904465117,0.0,1.0
2021-03-03,40.67,40.8,40.55,40.59,89953,33.6178037916296,33.7252617334273,33.5186118453548,33.5516758274465,108822.947884266,0.0,1.0
2021-03-04,40.52,40.72,40.48,40.72,46903,33.4938138587862,33.6591337692441,33.4607498766946,33.6591337692441,56742.1067070107,0.0,1.0
2021-03-05,40.46,40.53,40.39,40.51,49211,33.4442178856488,33.5020798543091,33.3863559169885,33.4855478632633,59534.2688774429,0.0,1.0
2021-03-08,40.33,40.4399,40.28,40.34,134606,33.3367599438511,33.4276032346477,33.2954299662366,33.345025939374,162843.059407797,0.0,1.0
2021-03-09,40.44,40.57,40.38,40.57,76079,33.427685894603,33.5351438364006,33.3780899214656,33.5351438364006,92038.5206951084,0.0,1.0
2021-03-10,40.55,40.55,40.31,40.44,114129,33.5186118453548,33.5186118453548,33.3202279528053,33.427685894603,138070.483686852,0.0,1.0
2021-03-11,40.53,40.58,40.39,40.5,91331,33.5020798543091,33.5434098319235,33.3863559169885,33.4772818677404,110490.018712193,0.0,1.0
2021-03-12,40.35,40.35,40.25,40.33,47471,33.3532919348969,33.3532919348969,33.2706319796679,33.3367599438511,57429.2592688848,0.0,1.0
2021-03-15,40.31,40.41,40.22,40.29,65217,33.3202279528053,33.4028879080343,33.2458339930992,33.3036959617595,78897.9377249029,0.0,1.0
2021-03-16,40.35,40.4,40.19,40.35,60815,33.3532919348969,33.3946219125114,33.2210360065305,33.3532919348969,73572.5053703784,0.0,1.0
2021-03-17,40.3,40.31,40.12,40.18,151322,33.3119619572824,33.3202279528053,33.1631740378702,33.2127700110076,183065.668957599,0.0,1.0
2021-03-18,40.12,40.22,39.921,40.22,702429,33.1631740378702,33.2458339930992,32.9986807269645,33.2458339930992,849781.490994155,0.0,1.0
2021-03-19,40.23,40.25,40.1,40.21,18337,33.2540999886221,33.2706319796679,33.1466420468244,33.2375679975763,22183.6558575455,0.0,1.0
2021-03-22,40.24,40.32,40.16,40.32,50879,33.262365984145,33.3284939483282,33.1962380199618,33.3284939483282,61552.1746401296,0.0,1.0
2021-03-23,40.46,40.46,40.2,40.35,67371,33.4442178856488,33.4442178856488,33.2293020020534,33.3532919348969,81503.7944472213,0.0,1.0
2021-03-24,40.46,40.47,40.3,40.45,82912,33.4442178856488,33.4524838811717,33.3119619572824,33.4359518901259,100304.917623429,0.0,1.0
2021-03-25,40.36,40.53,40.28,40.53,47369,33.3615579304198,33.5020798543091,33.2954299662366,33.5020798543091,57305.8621539004,0.0,1.0
2021-03-26,40.38,40.39,40.28,40.35,38074,33.3780899214656,33.3863559169885,33.2954299662366,33.3532919348969,46060.9976070342,0.0,1.0
2021-03-29,40.29,40.42,40.2003,40.27,32613,33.3036959617595,33.4111539035572,33.2295499819191,33.2871639707137,39454.4128528184,0.0,1.0
2021-03-30,40.2,40.2,40.0701,40.15,33856,33.2904703689228,33.2904703689228,33.1828974310889,33.2490643112501,40882.9068774747,0.074,1.0
2021-03-31,40.218,40.29,40.16,40.25,174833,33.3053765496851,33.3650012727339,33.2573455227846,33.3318764265956,211120.07496779,0.0,1.0
2021-04-01,40.44,40.44,40.2903,40.34,279163,33.4892194457522,33.4892194457522,33.3652497090799,33.4064073304067,337104.056375131,0.0,1.0
2021-04-05,40.39,40.4,40.28,40.34,82642,33.4478133880794,33.456094599614,33.3567200611993,33.4064073304067,99794.5767417374,0.0,1.0
2021-04-06,40.55,40.55,40.4,40.49,60962,33.5803127726324,33.5803127726324,33.456094599614,33.530625503425,73614.8324983638,0.0,1.0
2021-04-07,40.48,40.56,40.4401,40.56,66849,33.5223442918905,33.5885939841669,33.4893022578676,33.5885939841669,80723.6957068849,0.0,1.0
2021-04-08,40.54,40.56,40.37,40.5,80298,33.5720315610978,33.5885939841669,33.4312509650103,33.5389067149596,96964.0730283393,0.0,1.0
2021-04-09,40.5,40.5,40.372,40.41,61046,33.5389067149596,33.5389067149596,33.4329072073172,33.4643758111486,73716.2669317791,0.0,1.0
2021-04-12,40.48,40.55,40.3901,40.55,43535,33.5223442918905,33.5803127726324,33.4478962001948,33.5803127726324,52570.8102230286,0.0,1.0
2021-04-13,40.45,40.5499,40.42,40.49,309617,33.4975006572868,33.580229960517,33.4726570226831,33.530625503425,373878.868699287,0.0,1.0
2021-04-14,40.55,40.55,40.41,40.41,527063,33.5803127726324,33.5803127726324,33.4643758111486,33.4643758111486,636456.390228095,0.0,1.0
2021-04-15,40.79,40.82,40.6001,40.73,58409,33.7790618494618,33.8039054840654,33.6218016424205,33.7293745802544,70531.9502542064,0.0,1.0
2021-04-16,40.65,40.73,40.551,40.73,58722,33.663124887978,33.7293745802544,33.5811408937858,33.7293745802544,70909.9142739562,0.0,1.0
2021-04-19,40.65,40.66,40.58,40.6,39536,33.663124887978,33.6714060995125,33.605156407236,33.6217188303052,47741.8066607938,0.0,1.0
2021-04-20,40.69,40.71,40.55,40.55,26419,33.6962497341162,33.7128121571853,33.5803127726324,33.5803127726324,31902.3368618857,0.0,1.0
2021-04-21,40.71,40.71,40.58,40.67,43922,33.7128121571853,33.7128121571853,33.605156407236,33.6796873110471,53038.1331484062,0.0,1.0
2021-04-22,40.74,40.74,40.62,40.71,22194,33.737655791789,33.737655791789,33.6382812533743,33.7128121571853,26800.4263716526,0.0,1.0
2021-04-23,40.74,40.78,40.6545,40.78,26048,33.737655791789,33.7707806379272,33.6668514331685,33.7707806379272,31454.3347809681,0.0,1.0
2021-04-26,40.71,40.74,40.67,40.72,20192,33.7128121571853,33.737655791789,33.6796873110471,33.7210933687199,24382.9057085883,0.0,1.0
2021-04-27,40.6,40.67,40.527,40.6,27516,33.6217188303052,33.6796873110471,33.5612659861029,33.6217188303052,33227.0222601781,0.0,1.0
2021-04-28,40.64,40.64,40.53,40.585,33988,33.6548436764434,33.6548436764434,33.5637503495633,33.6092970130033,41042.30384427,0.0,1.0
2021-04-29,40.53,40.53,40.415,40.43,97507,33.6264589957875,33.6264589957875,33.5310471333519,33.543492158887,117525.27111151,0.075724,1.0
2021-04-30,40.53,40.56,40.46,40.54,34072,33.6264589957875,33.6513490468577,33.5683822099572,33.6347556794776,41067.0109562531,0.0,1.0
2021-05-03,40.65,40.69,40.5624,40.64,67429,33.7260192000682,33.7592059348284,33.6533402509433,33.7177225163781,81272.2317964658,0.0,1.0
2021-05-04,40.67,40.72,40.6148,40.65,50789,33.7426125674483,33.7840959858986,33.6968148734792,33.7260192000682,61216.0254595308,0.0,1.0
2021-05-05,40.69,40.69,40.62,40.65,12862,33.7592059348284,33.7592059348284,33.701129148998,33.7260192000682,15502.5796818304,0.0,1.0
2021-05-06,40.7,40.71,40.66,40.68,28446,33.7675026185185,33.7757993022085,33.7343158837582,33.7509092511384,34285.9883089215,0.0,1.0
2021-05-07,40.7,40.775,40.59,40.72,103085,33.7675026185185,33.8297277461939,33.6762390979279,33.7840959858986,124248.439317485,0.0,1.0
2021-05-10,40.61,40.71,40.57,40.6,21033,33.692832465308,33.7757993022085,33.6596457305478,33.6845357816179,25351.0930219203,0.0,1.0
2021-05-11,40.51,40.57,40.4944,40.57,32963,33.6098656284074,33.6596457305478,33.596922801851,33.6596457305478,39730.3323007446,0.0,1.0
2021-05-12,40.47,40.48,40.36,40.41,765784,33.5766788936472,33.5849755773373,33.4854153730566,33.5268987915069,923000.1149954,0.0,1.0
2021-05-13,40.54,40.55,40.45,40.5,628666,33.6347556794776,33.6430523631677,33.5600855262671,33.6015689447174,757731.671455264,0.0,1.0
2021-05-14,40.6,40.61,40.44,40.44,43016,33.6845357816179,33.692832465308,33.5517888425771,33.5517888425771,51847.2218623556,0.0,1.0
2021-05-17,40.57,40.6,40.53,40.6,55169,33.6596457305478,33.6845357816179,33.6264589957875,33.6845357816179,66495.2432333153,0.0,1.0
2021-05-18,40.5,40.57,40.44,40.57,35467,33.6015689447174,33.6596457305478,33.5517888425771,33.6596457305478,42748.4056581775,0.0,1.0
2021-05-19,40.46,40.54,40.34,40.34,81582,33.5683822099572,33.6347556794776,33.4688220056765,33.4688220056765,98330.8548906149,0.0,1.0
2021-05-20,40.6,40.6,40.4956,40.54,88743,33.6845357816179,33.6845357816179,33.5979184038938,33.6347556794776,106962.014360494,0.0,1.0
2021-05-21,40.58,40.6,40.5,40.56,22799,33.6679424142378,33.6845357816179,33.6015689447174,33.6513490468577,27479.6543434965,0.0,1.0
2021-05-24,40.64,40.68,40.5682,40.58,26500,33.7177225163781,33.7509092511384,33.6581523274835,33.6679424142378,31940.4728322583,0.0,1.0
2021-05-25,40.75,40.75,40.64,40.64,48337,33.8089860369687,33.8089860369687,33.7177225163781,33.7177225163781,58260.6277469008,0.0,1.0
2021-05-26,40.66,40.75,40.63,40.75,22431,33.7343158837582,33.8089860369687,33.7094258326881,33.8089860369687,27036.1036264297,0.0,1.0
2021-05-27,40.55,40.59,40.51,40.52,63600,33.7007209521605,33.7339645733217,33.6674773309993,33.6757882362896,76525.959301018,0.069508,1.0
2021-05-28,40.56,40.63,40.54,40.54,188411,33.7090318574508,33.7672081944829,33.6924100468702,33.6924100468702,226703.341475851,0.0,1.0
2021-06-01,40.58,40.58,40.47,40.47,45313,33.7256536680314,33.7256536680314,33.6342337098381,33.6342337098381,54522.3395252678,0.0,1.0
2021-06-02,40.65,40.72,40.57,40.61,218249,33.7838300050635,33.8420063420956,33.7173427627411,33.7505863839023,262605.567476224,0.0,1.0
2021-06-03,40.53,40.63,40.48,40.63,85793,33.6840991415799,33.7672081944829,33.6425446151284,33.7672081944829,103229.42808667,0.0,1.0
2021-06-04,40.68,40.77,40.59,40.59,49412,33.8087627209344,33.883560868547,33.7339645733217,33.7339645733217,59454.4135374513,0.0,1.0
2021-06-07,40.62,40.72,40.61,40.61,74026,33.7588972891926,33.8420063420956,33.7505863839023,33.7505863839023,89070.9223776283,0.0,1.0
2021-06-08,40.72,40.82,40.72,40.82,31057,33.8420063420956,33.9251153949985,33.8420063420956,33.9251153949985,37368.9735536433,0.0,1.0
2021-06-09,40.81,40.87,40.8067,40.86,51347,33.9168044897082,33.96666992145,33.9140618909624,33.9583590161597,61782.6797520343,0.0,1.0
2021-06-10,40.9,40.93,40.75,40.86,33143,33.9916026373209,34.0165353531918,33.8669390579664,33.9583590161597,39878.9287596485,0.0,1.0
2021-06-11,40.84,40.91,40.83,40.91,48228,33.9417372055791,33.9999135426112,33.9334263002888,33.9999135426112,58029.7793265645,0.0,1.0
2021-06-14,40.75,40.8494,40.73,40.84,38295,33.8669390579664,33.949549456552,33.8503172473858,33.9417372055791,46078.0127583725,0.0,1.0
2021-06-15,40.7,40.79,40.7,40.7,48290,33.825384531515,33.9001826791276,33.825384531515,33.825384531515,58104.3801044993,0.0,1.0
2021-06-16,40.6,40.89,40.6,40.86,37388,33.742275478612,33.9832917320306,33.742275478612,33.9583590161597,44986.6755714852,0.0,1.0
2021-06-17,40.78,40.95,40.76,40.77,70581,33.8918717738373,34.0331571637724,33.8752499632567,33.883560868547,84925.7662488233,0.0,1.0
2021-06-18,40.95,41.01,40.81,40.81,24869,34.0331571637724,34.0830225955142,33.9168044897082,33.9168044897082,29923.3346203934,0.0,1.0
2021-06-21,40.87,40.89,40.8,40.86,62930,33.96666992145,33.9832917320306,33.9084935844179,33.9583590161597,75719.7896039791,0.0,1.0
2021-06-22,40.88,40.89,40.62,40.62,24234,33.9749808267403,33.9832917320306,33.7588972891926,33.7588972891926,29159.278265737,0.0,1.0
2021-06-23,40.86,40.95,40.72,40.72,47839,33.9583590161597,34.0331571637724,33.8420063420956,33.8420063420956,57561.7196069404,0.0,1.0
2021-06-24,40.9,40.9,40.86,40.89,62368,33.9916026373209,33.9916026373209,33.9583590161597,33.9832917320306,75043.5696491493,0.0,1.0
2021-06-25,40.77,40.93,40.7301,40.88,23060,33.883560868547,34.0165353531918,33.8504003564388,33.9749808267403,27746.676438388,0.0,1.0
2021-06-28,40.93,40.97,40.71,40.71,55262,34.0165353531918,34.049778974353,33.8336954368053,33.8336954368053,66493.3579071205,0.0,1.0
2021-06-29,40.86,40.86,40.78,40.78,61002,34.0271550279718,34.0271550279718,33.960533089591,33.960533089591,73251.5462415539,0.082778,1.0
2021-06-30,40.96,40.969,40.88,40.92,126301,34.1104324509477,34.1179274190155,34.043810512567,34.0771214817573,151662.954359767,0.0,1.0
2021-07-01,40.9,40.96,40.84,40.93,34400,34.0604659971621,34.1104324509477,34.0104995433766,34.0854492240549,41307.714348865,0.0,1.0
2021-07-02,40.98,41.0,40.91,40.98,26300,34.1270879355429,34.1437434201381,34.0687937394597,34.1270879355429,31581.1885864868,0.0,1.0
2021-07-06,41.13,41.1306,41.06,41.06,29735,34.2520040700068,34.2525037345447,34.1937098739237,34.1937098739237,35705.955993125,0.0,1.0
2021-07-07,41.16,41.18,41.07,41.07,73960,34.2769872968996,34.2936427814948,34.2020376162213,34.2020376162213,88811.5858500596,0.0,1.0
2021-07-08,41.2,41.2499,41.14,41.14,50338,34.31029826609,34.351853700155,34.2603318123044,34.2603318123044,60446.1547934058,0.0,1.0
2021-07-09,41.0,41.06,40.95,41.01,55408,34.1437434201381,34.1937098739237,34.1021047086501,34.1520711624357,66534.2394372647,0.0,1.0
2021-07-12,41.1,41.1,40.85,40.85,39433,34.227020843114,34.227020843114,34.0188272856742,34.0188272856742,47351.3691836858,0.0,1.0
2021-07-13,40.98,41.0842,40.88,41.05,40450,34.1270879355429,34.2138630102838,34.043810512567,34.1853821316261,48572.5885294066,0.0,1.0
2021-07-14,41.09,41.0952,41.01,41.01,68137,34.2186931008164,34.2230235268112,34.1520711624357,34.1520711624357,81819.2945519945,0.0,1.0
2021-07-15,41.15,41.19,41.05,41.115,613246,34.268659554602,34.3019705237924,34.1853821316261,34.2395124565604,736389.261441396,0.0,1.0
2021-07-16,41.08,41.1498,41.041,41.08,39234,34.2103653585188,34.2684929997561,34.1778871635582,34.2103653585188,47112.4088594002,0.0,1.0
2021-07-19,41.36,41.37,41.29,41.36,148128,34.4435421428515,34.4518698851491,34.3852479467683,34.4435421428515,177872.939275252,0.0,1.0
2021-07-20,41.29,41.48,41.2,41.48,70830,34.3852479467683,34.5434750504226,34.31029826609,34.5434750504226,85053.0641665728,0.0,1.0
2021-07-21,41.09,41.12,40.98,41.07,210973,34.2186931008164,34.2436763277092,34.1270879355429,34.2020376162213,253337.570329159,0.0,1.0
2021-07-22,41.23,41.235,41.16,41.16,39648,34.3352814929828,34.3394453641316,34.2769872968996,34.2769872968996,47609.5423983661,0.0,1.0
2021-07-23,41.2,41.2,41.1201,41.13,40747,34.31029826609,34.31029826609,34.2437596051322,34.2520040700068,48929.2278073604,0.0,1.0
2021-07-26,41.185,41.27,41.15,41.2,25091,34.2978066526436,34.3685924621731,34.268659554602,34.31029826609,30129.4145560282,0.0,1.0
2021-07-27,41.27,41.28,41.233,41.27,151678,34.3685924621731,34.3769202044707,34.337779815672,34.3685924621731,182135.799331603,0.0,1.0
2021-07-28,41.34,41.34,41.1234,41.1641,68529,34.4268866582563,34.4268866582563,34.2465077600904,34.2804016712416,82290.0103666676,0.0,1.0
2021-07-29,41.15,41.17,41.11,41.11,58303,34.3304514024502,34.3471369195352,34.2970803682801,34.2970803682801,69884.558809756,0.0742,1.0
2021-07-30,41.25,41.28,41.2,41.28,54467,34.4138789878753,34.4389072635029,34.3721651951627,34.4389072635029,65286.559262662,0.0,1.0
2021-08-02,41.35,41.36,41.24,41.24,46381,34.4973065733005,34.505649331843,34.4055362293328,34.4055362293328,55594.321426947,0.0,1.0
2021-08-03,41.35,41.4,41.3,41.4,50465,34.4973065733005,34.539020366013,34.4555927805879,34.539020366013,60489.5847612359,0.0,1.0
2021-08-04,41.36,41.4,41.215,41.4,31076,34.505649331843,34.539020366013,34.3846793329765,34.539020366013,37249.0703663958,0.0,1.0
2021-08-05,41.2,41.3294,41.167,41.25,37802,34.3721651951627,34.4801204907029,34.3446340919724,34.4138789878753,45311.1519497522,0.0,1.0
2021-08-06,41.1,41.13,40.98,41.11,70032,34.2887376097376,34.3137658853651,34.1886245072274,34.2970803682801,83943.4578420464,0.0,1.0
2021-08-09,40.98,41.12,40.96,41.12,74839,34.1886245072274,34.3054231268226,34.1719389901424,34.3054231268226,89705.3410075525,0.0,1.0
2021-08-10,40.95,41.09,40.89,40.99,60126,34.1635962315999,34.2803948511951,34.1135396803448,34.1969672657699,72069.6873744985,0.0,1.0
2021-08-11,40.99,41.03,40.85,40.89,134296,34.1969672657699,34.23033829994,34.0801686461747,34.1135396803448,160973.135343207,0.0,1.0
2021-08-12,40.97,41.01,40.87,41.01,169103,34.1802817486849,34.2136527828549,34.0968541632597,34.2136527828549,202694.34760486,0.0,1.0
2021-08-13,41.15,41.155,40.99,41.02,28219,34.3304514024502,34.3346227817214,34.1969672657699,34.2219955413975,33824.5435921394,0.0,1.0
2021-08-16,41.15,41.19,41.1,41.1,36592,34.3304514024502,34.3638224366202,34.2887376097376,34.2887376097376,43860.7923428741,0.0,1.0
2021-08-17,41.07,41.15,41.07,41.1,36229,34.26370933411,34.3304514024502,34.26370933411,34.2887376097376,43425.6844608108,0.0,1.0
2021-08-18,41.15,41.15,41.0414,41.05,20100,34.3304514024502,34.3304514024502,34.2398490446784,34.247023817025,24092.7504944187,0.0,1.0
2021-08-19,41.152,41.195,41.15,41.17,13137,34.3321199541587,34.3679938158915,34.3304514024502,34.3471369195352,15746.5902112029,0.0,1.0
2021-08-20,41.17,41.2399,41.11,41.215,30326,34.3471369195352,34.4054528017474,34.2970803682801,34.3846793329765,36350.0871389922,0.0,1.0
2021-08-23,41.2,41.21,41.11,41.18,41616,34.3721651951627,34.3805079537052,34.2970803682801,34.3554796780777,49882.7813221757,0.0,1.0
2021-08-24,41.12,41.25,41.0856,41.25,41886,34.3054231268226,34.4138789878753,34.2767240374364,34.4138789878753,50206.415284041,0.0,1.0
2021-08-25,41.12,41.15,41.015,41.11,34164,34.3054231268226,34.3304514024502,34.2178241621262,34.2970803682801,40950.4839746927,0.0,1.0
2021-08-26,41.1,41.18,41.01,41.18,18427,34.2887376097376,34.3554796780777,34.2136527828549,34.3554796780777,22087.4185751569,0.0,1.0
2021-08-27,41.23,41.23,41.105,41.19,25082,34.3971934707903,34.3971934707903,34.2929089890088,34.3638224366202,30064.3964129856,0.0,1.0
2021-08-30,41.22,41.22,41.1136,41.1136,66795,34.4579429356693,34.4579429356693,34.3689976390086,34.3689976390086,79902.9096176812,0.082817,1.0
2021-08-31,41.17,41.23,41.1,41.2,37304,34.4161453338551,34.4663024560322,34.3576286913151,34.4412238949436,44624.5698087877,0.0,1.0
2021-09-01,41.17,41.24,41.091,41.24,39616,34.4161453338551,34.474661976395,34.3501051229885,34.474661976395,47390.2787246658,0.0,1.0
2021-09-02,41.23,41.2501,41.17,41.19,33050,34.4663024560322,34.4831050919615,34.4161453338551,34.4328643745808,39535.7611028424,0.0,1.0
2021-09-03,41.12,41.17,41.09,41.12,49367,34.3743477320408,34.4161453338551,34.3492691709523,34.3743477320408,59054.8235511051,0.0,1.0
2021-09-07,41.05,41.17,40.9839,41.17,101326,34.3158310895008,34.4161453338551,34.2605746599024,34.4161453338551,121210.303464648,0.0,1.0
2021-09-08,41.15,41.15,41.07,41.1,76438,34.3994262931294,34.3994262931294,34.3325501302266,34.3576286913151,91438.2604290187,0.0,1.0
2021-09-09,41.22,41.2492,41.09,41.21,87857,34.4579429356693,34.4823527351288,34.3492691709523,34.4495834153065,105098.135044249,0.0,1.0
2021-09-10,41.19,41.2243,41.07,41.15,92044,34.4328643745808,34.4615375294253,34.3325501302266,34.3994262931294,110106.795611196,0.0,1.0
2021-09-13,41.16,41.19,41.09,41.18,2349337,34.4077858134922,34.4328643745808,34.3492691709523,34.4245048542179,2810372.96163596,0.0,1.0
2021-09-14,41.33,41.33,41.22,41.23,1589728,34.5498976596607,34.5498976596607,34.4579429356693,34.4663024560322,1901697.62258697,0.0,1.0
2021-09-15,41.26,41.31,41.2,41.2301,36738,34.4913810171207,34.533178618935,34.4412238949436,34.4663860512358,43947.4974703851,0.0,1.0
2021-09-16,41.24,41.28,41.17,41.1899,31540,34.474661976395,34.5081000578464,34.4161453338551,34.4327807793771,37729.4373731816,0.0,1.0
2021-09-17,41.19,41.205,41.1045,41.16,22517,34.4328643745808,34.445403655125,34.3613904754784,34.4077858134922,26935.7559077974,0.0,1.0
2021-09-20,41.19,41.26,41.1629,41.26,17279,34.4328643745808,34.4913810171207,34.4102100743974,34.4913810171207,20669.8461753711,0.0,1.0
2021-09-21,41.25,41.3299,41.25,41.28,20940,34.4830214967579,34.549814064457,34.4830214967579,34.5081000578464,25049.2840391383,0.0,1.0
2021-09-22,41.28,41.2976,41.2,41.2,20806,34.5081000578464,34.522812813685,34.4412238949436,34.4412238949436,24888.9877611419,0.0,1.0
2021-09-23,41.06,41.24,41.02,41.21,115934,34.3241906098637,34.474661976395,34.2907525284123,34.4495834153065,138684.990248016,0.0,1.0
2021-09-24,40.99,41.0,40.9201,40.96,18370,34.2656739673237,34.2740334876866,34.2072409199874,34.2405954062352,21974.9449760731,0.0,1.0
2021-09-27,41.01,41.01,40.8555,40.8555,17572,34.2823930080494,34.2823930080494,34.1532384184434,34.1532384184434,21020.3447533782,0.0,1.0
2021-09-28,40.76,40.9,40.71,40.9,73118,34.0734049989782,34.1904382840581,34.0316073971639,34.1904382840581,87466.740705526,0.0,1.0
2021-09-29,40.67,40.7756,40.66,40.77,264891,34.0672875019767,34.1557435029653,34.0589109867315,34.151052654428,316230.547247852,0.082682,1.0
2021-09-30,40.73,40.77,40.6677,40.77,32421,34.1175465934475,34.151052654428,34.0653609034703,34.151052654428,38704.6391622313,0.0,1.0
2021-10-01,40.78,40.84,40.725,40.77,46619,34.1594291696732,34.209688261144,34.1133583358249,34.151052654428,55654.4083496518,0.0,1.0
2021-10-04,40.88,40.88,40.78,40.79,60365,34.2431943221246,34.2431943221246,34.1594291696732,34.1678056849183,72064.5736722523,0.0,1.0
2021-10-05,40.79,40.8,40.68,40.8,59674,34.1678056849183,34.1761822001635,34.0756640172218,34.1761822001635,71239.6482948396,0.0,1.0
2021-10-06,40.75,40.76,40.66,40.72,74762,34.1342996239378,34.1426761391829,34.0589109867315,34.1091700782023,89251.9118178568,0.0,1.0
2021-10-07,40.68,40.72,40.57,40.57,321657,34.0756640172218,34.1091700782023,33.9835223495253,33.9835223495253,383998.584837169,0.0,1.0
2021-10-08,40.61,40.61,40.505,40.5373,44326,34.0170284105058,34.0170284105058,33.9290750004319,33.9561311446737,52916.9931681647,0.0,1.0
2021-10-11,40.5,40.555,40.445,40.49,24958,33.9248867428093,33.9709575766576,33.8788159089611,33.9165102275642,29795.2063234006,0.0,1.0
2021-10-12,40.57,40.6066,40.502,40.57,28675,33.9835223495253,34.0141803953225,33.9265620458583,33.9835223495253,34232.6124418427,0.0,1.0
2021-10-13,40.7,40.7,40.61,40.7,173185,34.0924170477121,34.0924170477121,34.0170284105058,34.0924170477121,206750.653382407,0.0,1.0
2021-10-14,40.81,40.83,40.68,40.69,1270711,34.1845587154086,34.2013117458989,34.0756640172218,34.0840405324669,1516992.40413553,0.0,1.0
2021-10-15,40.76,40.76,40.62,40.75,60204,34.1426761391829,34.1426761391829,34.025404925751,34.1342996239378,71872.3696407568,0.0,1.0
2021-10-18,40.7,40.72,40.5978,40.5978,25736,34.0924170477121,34.1091700782023,34.0068090619068,34.0068090619068,30723.9935066526,0.0,1.0
2021-10-19,40.6,40.66,40.5562,40.66,106596,34.0086518952607,34.0589109867315,33.971962758487,34.0589109867315,127255.782244138,0.0,1.0
2021-10-20,40.58,40.64,40.5,40.6149,96437,33.9918988647704,34.0421579562412,33.9248867428093,34.0211329029759,115127.827238151,0.0,1.0
2021-10-21,40.52,40.56,40.32,40.32,40326,33.9416397732996,33.9751458342801,33.7741094683968,33.7741094683968,48141.7377272799,0.0,1.0
2021-10-22,40.55,40.55,40.46,40.515,48163,33.966769319035,33.966769319035,33.8913806818288,33.937451515677,57497.6569498334,0.0,1.0
2021-10-25,40.57,40.5992,40.47,40.47,137913,33.9835223495253,34.0079817740411,33.8997571970739,33.8997571970739,164642.450904685,0.0,1.0
2021-10-26,40.65,40.65,40.4844,40.58,641802,34.0505344714864,34.0505344714864,33.9118193790269,33.9918988647704,766192.123117683,0.0,1.0
2021-10-27,40.8,40.819,40.48,40.48,36679,34.1761822001635,34.1920975791292,33.908133712319,33.908133712319,43787.8985790531,0.0,1.0
2021-10-28,40.71,40.72,40.63,40.72,38409,34.1601637900602,34.1685548890015,34.0930349985297,34.1685548890015,45773.5038862717,0.070877,1.0
2021-10-29,40.64,40.67,40.58,40.61,24955,34.101426097471,34.126599394295,34.0510795038232,34.0762528006471,29739.8471577472,0.0,1.0
2021-11-01,40.55,40.62,40.4601,40.54,53112,34.0259062069993,34.0846438995884,33.9504702275169,34.017515108058,63295.6426464543,0.0,1.0
2021-11-02,40.71,40.7248,40.648,40.67,32273,34.1601637900602,34.1725826164933,34.1081389766241,34.126599394295,38460.9932807844,0.0,1.0
2021-11-03,40.72,40.72,40.5,40.5,34733,34.1685548890015,34.1685548890015,33.9839507122927,33.9839507122927,41392.671261472,0.0,1.0
2021-11-04,40.79,40.79,40.57,40.57,21738,34.2272925815906,34.2272925815906,34.0426884048819,34.0426884048819,25906.0227415391,0.0,1.0
2021-11-05,40.91,40.93,40.8197,40.85,30190,34.3279857688863,34.3447679667689,34.2522141454463,34.2776391752385,35978.6009093323,0.0,1.0
2021-11-08,40.83,40.92,40.795,40.88,76572,34.2608569773559,34.3363768678276,34.2314881310613,34.3028124720624,91253.8399744747,0.0,1.0
2021-11-09,41.02,41.02,40.894,40.97,50532,34.4202878572407,34.4202878572407,34.3145600105802,34.3783323625342,60220.9559837821,0.0,1.0
2021-11-10,40.68,40.89,40.62,40.89,74291,34.1349904932363,34.3112035710037,34.0846438995884,34.3112035710037,88535.4832777477,0.0,1.0
2021-11-11,40.59,40.74,40.57,40.57,68698,34.0594706027645,34.1853370868841,34.0426884048819,34.0426884048819,81870.0869582415,0.0,1.0
2021-11-12,40.57,40.699,40.56,40.6,35442,34.0426884048819,34.1509335812247,34.0342973059406,34.0678617017058,42237.6142241986,0.0,1.0
2021-11-15,40.48,40.5782,40.4601,40.5782,26562,33.9671685144101,34.0495691060138,33.9504702275169,34.0495691060138,31654.9717573265,0.0,1.0
2021-11-16,40.46,40.53,40.401,40.5,62990,33.9503863165275,34.0091240091167,33.9008788327738,33.9839507122927,75067.6406518332,0.0,1.0
2021-11-17,40.45,40.53,40.41,40.51,34986,33.9419952175862,34.0091240091167,33.908430821821,33.992341811234,41694.1812326565,0.0,1.0
2021-11-18,40.5041,40.57,40.49,40.49,31860,33.9873910628587,34.0426884048819,33.9755596133514,33.9755596133514,37968.8050669535,0.0,1.0
2021-11-19,40.64,40.67,40.59,40.62,38810,34.101426097471,34.126599394295,34.0594706027645,34.0846438995884,46251.3912319042,0.0,1.0
2021-11-22,40.37,40.55,40.36,40.51,440513,33.8748664260557,34.0259062069993,33.8664753271144,33.992341811234,524976.529392936,0.0,1.0
2021-11-23,40.26,40.37,40.26,40.36,69622,33.7825643377014,33.8748664260557,33.7825643377014,33.8664753271144,82971.2538095241,0.0,1.0
2021-11-24,40.33,40.68,40.2245,40.68,21064,33.8413020302905,34.1349904932363,33.7527759364597,34.1349904932363,25102.7906443914,0.0,1.0
2021-11-26,40.62,40.6365,40.49,40.5,13951,34.0846438995884,34.0984892128416,33.9755596133514,33.9839507122927,16625.9510197448,0.0,1.0
2021-11-29,40.5,40.52,40.2701,40.31,76587,34.0497117546958,34.0665264271672,33.8564270946364,33.8899723662169,91095.4407586794,0.07837,1.0
2021-11-30,40.61,40.67,40.52,40.53,119397,34.1421924532888,34.1926364707031,34.0665264271672,34.0749337634029,142015.255072846,0.0,1.0
2021-12-01,40.6,40.645,40.47,40.54,30273,34.133785117053,34.1716181301138,34.0244897459886,34.0833410996387,36007.8378587424,0.0,1.0
2021-12-02,40.6,40.6347,40.52,40.63,93524,34.133785117053,34.162958573791,34.0665264271672,34.1590071257602,111240.941693953,0.0,1.0
2021-12-03,40.75,40.78,40.5156,40.5156,35685,34.2598951605889,34.2851171692961,34.0628271992235,34.0628271992235,42445.0729689566,0.0,1.0
2021-12-06,40.63,40.78,40.6001,40.71,36263,34.1590071257602,34.2851171692961,34.1338691904154,34.226265815646,43132.5677756277,0.0,1.0
2021-12-07,40.66,40.66,40.48,40.48,66234,34.1842291344674,34.1842291344674,34.0328970822243,34.0328970822243,78781.1955450713,0.0,1.0
2021-12-08,40.5,40.5517,40.46,40.46,38711,34.0497117546958,34.0931776830345,34.0160824097529,34.0160824097529,46044.3104862344,0.0,1.0
2021-12-09,40.58,40.59,40.4947,40.5,23706,34.1169704445816,34.1253777808173,34.0452558664908,34.0497117546958,28196.8025725679,0.0,1.0
2021-12-10,40.46,40.6376,40.09,40.09,30936,34.0160824097529,34.1653967012994,33.7050109690309,33.7050109690309,36796.434842865,0.0,1.0
2021-12-13,40.65,40.69,40.56,40.59,63124,34.1758217982317,34.2094511431746,34.1001557721101,34.1253777808173,75082.0452877235,0.0,1.0
2021-12-14,40.59,40.6077,40.51,40.51,20071,34.1253777808173,34.1402587659545,34.0581190909315,34.0581190909315,23873.1976897836,0.0,1.0
2021-12-15,40.53,40.59,40.48,40.48,28515,34.0749337634029,34.1253777808173,34.0328970822243,34.0328970822243,33916.8069415664,0.0,1.0
2021-12-16,40.61,40.6399,40.57,40.58,31092,34.1421924532888,34.1673303886336,34.1085631083459,34.1169704445816,36981.9870744233,0.0,1.0
2021-12-17,39.94,40.29,39.9041,40.29,31565,34.1748927875776,34.4743723187657,34.1441747442358,34.4743723187657,36889.8333591338,0.708895,1.0
2021-12-20,39.91,39.98,39.84,39.97,33242,34.1492231134758,34.2091190197134,34.0893272072382,34.2005624616795,38849.7335822691,0.0,1.0
2021-12-21,39.87,39.88,39.75,39.88,120515,34.11499688134,34.1235534393739,34.0123181849327,34.1235534393739,140845.185087154,0.0,1.0
2021-12-22,39.9,39.92,39.8301,39.92,57227,34.1406665554418,34.1577796715097,34.0808562147846,34.1577796715097,66880.8646806003,0.0,1.0
2021-12-23,39.86,39.89,39.77,39.89,93416,34.1064403233061,34.1321099974079,34.0294313010006,34.1321099974079,109174.740157669,0.0,1.0
2021-12-27,39.88,39.93,39.81,39.81,105101,34.1235534393739,34.1663362295437,34.0636575331363,34.0636575331363,122830.932231216,0.0,1.0
2021-12-28,39.88,39.95,39.8707,39.95,39533,34.1235534393739,34.1834493456116,34.1155958404024,34.1834493456116,46201.9889810434,0.0,1.0
2021-12-29,39.87,39.87,39.75,39.85,62571,34.11499688134,34.11499688134,34.0123181849327,34.0978837652721,73126.366643889,0.0,1.0
2021-12-30,39.69,39.74,39.56,39.56,44080,34.0778810995562,34.1208111588904,33.966262945287,33.966262945287,51339.3187472206,0.136623,1.0
2021-12-31,39.73,40.01,39.69,40.01,28288,34.1122251470236,34.3526334792956,34.0778810995562,34.3526334792956,32946.6118130984,0.0,1.0
2022-01-03,39.61,39.66,39.51,39.66,60244,34.0091930046213,34.0521230639556,33.9233328859527,34.0521230639556,70165.2885346543,0.0,1.0
2022-01-04,39.47,39.47,39.31,39.45,151422,33.8889888384853,33.8889888384853,33.7516126486156,33.8718168147516,176358.945629348,0.0,1.0
2022-01-05,39.32,39.4599,39.1909,39.42,59952,33.7601986604824,33.8803169664998,33.6493532472813,33.846058779151,69825.2004885067,0.0,1.0
2022-01-06,39.24,39.27,39.17,39.2455,37997,33.6915105655476,33.7172686011482,33.6314084824796,33.6962328720744,44254.5393475078,0.0,1.0
2022-01-07,39.12,39.2035,39.03,39.09,229649,33.5884784231453,33.6601716222336,33.5112043163436,33.5627203875447,267468.766129321,0.0,1.0
2022-01-10,39.07,39.11,38.9,38.9,4396504,33.545548363811,33.5798924112784,33.3995861620744,33.3995861620744,5120542.65493264,0.0,1.0
2022-01-11,39.15,39.15,39.01,39.0389,223405,33.6142364587459,33.6142364587459,33.4940322926099,33.5188458669051,260196.472430191,0.0,1.0
2022-01-12,39.09,39.17,39.06,39.17,394933,33.5627203875447,33.6314084824796,33.5369623519442,33.6314084824796,459972.576469966,0.0,1.0
2022-01-13,39.13,39.14,39.07,39.1015,587696,33.5970644350122,33.605650446879,33.545548363811,33.5725943011916,684480.768386265,0.0,1.0
2022-01-14,38.98,39.11,38.9101,39.11,98929,33.4682742570093,33.5798924112784,33.40825803406,33.5798924112784,115221.13122377,0.0,1.0
2022-01-18,38.72,38.82,38.72,38.8,43010,33.245037948471,33.3308980671396,33.245037948471,33.3137260434059,50093.1057014056,0.0,1.0
2022-01-19,38.81,38.85,38.76,38.7749,87457,33.3223120552727,33.3566561027402,33.2793819959384,33.2921751536201,101859.86387649,0.0,1.0
2022-01-20,38.83,38.8699,38.81,38.86,43969,33.3394840790064,33.3737422663552,33.3223120552727,33.365242114607,51210.038702281,0.0,1.0
2022-01-21,38.93,39.0019,38.9101,38.94,54961,33.425344197675,33.4870776229977,33.40825803406,33.4339302095419,64012.2572065788,0.0,1.0
2022-01-24,38.87,38.99,38.8671,38.93,192897,33.3738281264739,33.4768602688762,33.3713381830325,33.425344197675,224664.259718299,0.0,1.0
2022-01-25,38.81,38.91,38.81,38.91,94179,33.3223120552727,33.4081721739413,33.3223120552727,33.4081721739413,109688.877048423,0.0,1.0
2022-01-26,38.67,38.88,38.67,38.8,106709,33.2021078891367,33.3824141383407,33.2021078891367,33.3137260434059,124282.381220444,0.0,1.0
2022-01-27,38.77,38.8481,38.7229,38.77,111922,33.2879680078053,33.3550247604854,33.2475278919124,33.2879680078053,130353.884592251,0.0,1.0
2022-01-28,38.75,38.75,38.6101,38.65,69497,33.3255086274908,33.3255086274908,33.2051927911814,33.2395073149037,80809.2317540351,0.063723,1.0
2022-01-31,38.72,38.79,38.6561,38.6833,333824,33.2997082337146,33.3599091525256,33.2447533949715,33.2681457519952,388161.517490814,0.0,1.0
2022-02-01,38.71,38.81,38.65,38.81,210343,33.2911081024559,33.377109415043,33.2395073149037,33.377109415043,244581.150766782,0.0,1.0
2022-02-02,38.81,38.8799,38.75,38.81,133410,33.377109415043,33.4372243325414,33.3255086274908,33.377109415043,155125.539351423,0.0,1.0
2022-02-03,38.66,38.67,38.56,38.58,76216,33.2481074461624,33.2567075774211,33.1621061335753,33.1793063960927,88621.9032097147,0.0,1.0
2022-02-04,38.42,38.47,38.3541,38.45,147704,33.0417042959534,33.084704952247,32.9850294309585,33.0675046897295,171746.215908572,0.0,1.0
2022-02-07,38.42,38.48,38.37,38.43,85954,33.0417042959534,33.0933050835057,32.9987036396599,33.0503044272121,99944.9862035245,0.0,1.0
2022-02-08,38.3,38.42,38.3,38.42,41593,32.9385027208489,33.0417042959534,32.9385027208489,33.0417042959534,48363.2153380087,0.0,1.0
2022-02-09,38.36,38.44,38.33,38.33,62723,32.9901035084012,33.0589045584708,32.964303114625,32.964303114625,72932.6077860677,0.0,1.0
2022-02-10,38.0,38.23,37.99,38.23,69104,32.6804987830877,32.878301802038,32.671898651829,32.878301802038,80352.2619844145,0.0,1.0
2022-02-11,38.22,39.51,37.9201,39.51,47488,32.8697016707793,33.9791186031525,32.6117837343306,33.9791186031525,55217.7618823204,0.0,1.0
2022-02-14,37.99,38.0761,37.92,38.0471,33316,32.671898651829,32.7459457819665,32.6116977330181,32.7210054013162,38738.9436251556,0.0,1.0
2022-02-15,37.94,37.98,37.88,37.92,62207,32.6288979955355,32.6632985205703,32.5772972079832,32.6116977330181,72332.6169435121,0.0,1.0
2022-02-16,38.01,38.05,37.92,38.05,64933,32.6890989143464,32.7234994393812,32.6116977330181,32.7234994393812,75502.3360070905,0.0,1.0
2022-02-17,38.07,38.42,37.97,38.42,30332,32.7406997018987,33.0417042959534,32.6546983893116,33.0417042959534,35269.2291402995,0.0,1.0
2022-02-18,38.0951,38.1268,38.03,38.075,34522,32.762286031358,32.7895484474481,32.7062991768638,32.744999767528,40141.2478036866,0.0,1.0
2022-02-22,38.0,38.0384,37.55,37.55,53908,32.6804987830877,32.7135232871211,32.2934928764459,32.2934928764459,62682.764225744,0.0,1.0
2022-02-23,37.83,37.92,37.81,37.9,71198,32.5342965516897,32.6116977330181,32.5170962891723,32.5944974705006,82787.1085431572,0.0,1.0
2022-02-24,37.83,37.95,37.48,37.48,114799,32.5342965516897,32.6374981267942,32.2332919576349,32.2332919576349,133485.171966149,0.0,1.0
2022-02-25,37.85,37.85,37.62,37.76,60499,32.6129473320899,32.6129473320899,32.4147709018025,32.5354000332818,70214.0510847616,0.071453,1.0
2022-02-28,38.08,38.089,37.97,38.01,93631,32.8111237623774,32.8188784922582,32.7163437305008,32.7508091966377,108666.45427391,0.0,1.0
2022-03-01,38.22,38.3771,38.16,38.21,71270,32.9317528938567,33.0671160121096,32.8800546946513,32.9231365273225,82714.6799254692,0.0,1.0
2022-03-02,37.7,38.0663,37.7,37.99,93630,32.4837018340764,32.7993193402255,32.4837018340764,32.7335764635693,108665.293691899,0.0,1.0
2022-03-03,37.82,37.9101,37.7788,37.81,58593,32.5870982324872,32.6647316949607,32.5515988023662,32.578481865953,68001.9817717555,0.0,1.0
2022-03-04,37.99,38.1407,37.95,38.0871,59684,32.7335764635693,32.8634251072402,32.6991109974323,32.8172413826167,69268.1767457793,0.0,1.0
2022-03-07,37.65,37.83,37.65,37.74,43077,32.4406200014052,32.5957145990215,32.4406200014052,32.5181673002133,49994.391288753,0.0,1.0
2022-03-08,37.485,37.5399,37.42,37.51,91738,32.2984499535903,32.3457538058632,32.2424435711177,32.3199908699259,106469.472527047,0.0,1.0
2022-03-09,37.52,37.53,37.4201,37.51,64029,32.3286072364601,32.3372236029943,32.2425297347831,32.3199908699259,74310.9055836658,0.0,1.0
2022-03-10,37.29,37.44,37.2,37.44,214569,32.1304308061726,32.2596763041862,32.0528835073645,32.2596763041862,249024.921522772,0.0,1.0
2022-03-11,37.19,37.2999,37.19,37.22,45027,32.0442671408302,32.1389610090415,32.0442671408302,32.070116240433,52257.5262102442,0.0,1.0
2022-03-14,36.86,37.08,36.85,36.88,36711,31.7599270452004,31.9494871089536,31.7513106786662,31.7771597782689,42606.1262065932,0.0,1.0
2022-03-15,36.84,37.0199,36.7901,36.91,124513,31.7426943121319,31.8977027460829,31.6996986431261,31.8030088778716,144507.547938262,0.0,1.0
2022-03-16,36.9,36.9199,36.7,36.85,48322,31.7943925113373,31.8115390807405,31.6220651806526,31.7513106786662,56081.6439365585,0.0,1.0
2022-03-17,36.97,37.0599,36.87,37.0,945830,31.854707077077,31.9321682122198,31.7685434117346,31.8805561766797,1097713.28348402,0.0,1.0
2022-03-18,37.17,37.2299,37.04,37.07,65622,32.0270344077618,32.0786464433019,31.9150216428167,31.9408707424194,76159.7127272222,0.0,1.0
2022-03-21,36.75,37.01,36.72,36.97,143385,31.6651470133238,31.889172543214,31.6392979137211,31.854707077077,166410.051650251,0.0,1.0
2022-03-22,36.64,36.7298,36.56,36.63,59949,31.5703669814472,31.6477419529246,31.5014360491733,31.5617506149129,69575.7309786999,0.0,1.0
2022-03-23,36.91,36.91,36.66,36.66,178997,31.8030088778716,31.8030088778716,31.5875997145156,31.5875997145156,207740.698226732,0.0,1.0
2022-03-24,36.72,36.8,36.705,36.76,42532,31.6392979137211,31.708228845995,31.6263733639197,31.673763379858,49361.8740927466,0.0,1.0
2022-03-25,36.49,36.7,36.42,36.7,54140,31.4411214834336,31.6220651806526,31.3808069176939,31.6220651806526,62833.9100766788,0.0,1.0
2022-03-28,36.49,36.5499,36.43,36.48,38854,31.4411214834336,31.4927335189737,31.3894232842282,31.4325051168994,45093.2534562112,0.0,1.0
2022-03-29,36.73,36.86,36.56,36.68,132118,31.6479142802553,31.7599270452004,31.5014360491733,31.6048324475841,153333.774132077,0.0,1.0
2022-03-30,36.81,36.82,36.5901,36.63,918667,31.7869186750056,31.7955540780686,31.5970261616496,31.631481419871,1063838.00882814,0.081326,1.0
2022-03-31,36.82,36.88,36.745,36.81,44208,31.7955540780686,31.8473664964467,31.7307885550959,31.7869186750056,51193.9045315381,0.0,1.0
2022-04-01,36.76,36.78,36.5,36.64,234214,31.7437416596904,31.7610124658165,31.5192211800517,31.6401168229341,271225.324736466,0.0,1.0
2022-04-04,36.71,36.7999,36.63,36.7,59021,31.7005646443753,31.7781969179119,31.631481419871,31.6919292413122,68347.7071877467,0.0,1.0
2022-04-05,36.3977,36.66,36.36,36.63,74470,31.4308810067169,31.6573876290601,31.3983255371693,31.631481419871,86238.0128136004,0.0,1.0
2022-04-06,36.2799,36.3933,36.1401,36.21,134256,31.3291559586344,31.4270814293692,31.2084330238133,31.2687944912239,155471.608007288,0.0,1.0
2022-04-07,36.22,36.2835,36.11,36.22,104869,31.2774298942869,31.3322647037371,31.1824404605936,31.2774298942869,121440.770320256,0.0,1.0
2022-04-08,35.98,36.08,35.74,35.74,65315,31.0701802207742,31.1565342514045,30.8629305472616,30.8629305472616,75636.3073307414,0.0,1.0
2022-04-11,35.85,35.9799,35.84,35.92,207553,30.9579199809549,31.0700938667436,30.9492845778918,31.0183678023961,240351.259211779,0.0,1.0
2022-04-12,35.96,36.11,35.96,36.08,126058,31.0529094146482,31.1824404605936,31.0529094146482,31.1565342514045,145978.131049508,0.0,1.0
2022-04-13,35.99,36.175,35.97,36.04,83686,31.0788156238373,31.2385705805033,31.0615448177112,31.1219926391524,96910.3577322271,0.0,1.0
2022-04-14,35.68,35.96,35.67,35.96,73390,30.8111181288834,31.0529094146482,30.8024827258204,31.0529094146482,84987.3473934487,0.0,1.0
2022-04-18,35.62,35.8399,35.61,35.68,86319,30.7593057105052,30.9491982238612,30.7506703074422,30.8111181288834,99959.4337056153,0.0,1.0
2022-04-19,35.43,35.55,35.405,35.48,185522,30.5952330523077,30.698857889064,30.5736445446501,30.6384100676228,214838.842664224,0.0,1.0
2022-04-20,35.585,35.63,35.55,35.61,117486,30.7290817997846,30.7679411135683,30.698857889064,30.7506703074422,136051.553288823,0.0,1.0
2022-04-21,35.392,35.5667,35.3206,35.54,61885,30.5624185206682,30.7132790121793,30.5007617427982,30.690222486001,71664.2865982229,0.0,1.0
2022-04-22,35.33,35.4319,35.28,35.29,49230,30.5088790216774,30.5968737788897,30.4657020063623,30.4743374094253,57009.498735243,0.0,1.0
2022-04-25,35.5,35.5987,35.42,35.42,64008,30.6556808737489,30.740912301981,30.5865976492447,30.5865976492447,74122.7705676505,0.0,1.0
2022-04-26,35.58,35.6999,35.56,35.6,64419,30.7247640982531,30.8283025809788,30.7074932921271,30.7420349043792,74598.7182414304,0.0,1.0
2022-04-27,35.47,35.61,35.4304,35.58,140327,30.6297746645598,30.7506703074422,30.5955784684302,30.7247640982531,162501.968901492,0.0,1.0
2022-04-28,35.39,35.4077,35.3105,35.39,63231,30.6274189266042,30.6427369631965,30.5586175758084,30.6274189266042,73063.4564852674,0.077272,1.0
2022-04-29,35.16,35.35,35.16,35.2,64065,30.4283709934842,30.5928018947573,30.4283709934842,30.4629880253311,74027.1439599033,0.0,1.0
2022-05-02,34.99,35.0901,34.9305,34.94,85539,30.2812486081345,30.3678777303316,30.2297557732622,30.2379773183258,98840.3631809285,0.0,1.0
2022-05-03,34.99,35.17,34.9801,35.17,60156,30.2812486081345,30.4370252514459,30.2726808927524,30.4370252514459,69510.2922352603,0.0,1.0
2022-05-04,35.22,35.24,34.9421,35.015,58335,30.4802965412546,30.4976050571781,30.2397947124978,30.3028842530389,67406.1256989146,0.0,1.0
2022-05-05,34.87,35.02,34.73,35.01,62077,30.1773975125936,30.3072113820198,30.0562379011293,30.298557124058,71730.0088285168,0.0,1.0
2022-05-06,34.76,34.94,34.72,34.73,61227,30.0822006750145,30.2379773183258,30.0475836431675,30.0562379011293,70747.8333447749,0.0,1.0
2022-05-09,34.83,34.8474,34.7101,34.72,60371,30.1427804807467,30.1578388896001,30.0390159277854,30.0475836431675,69758.7248576184,0.0,1.0
2022-05-10,34.93,35.07,34.9002,35.03,1337284,30.2293230603641,30.3504826718285,30.2035333716381,30.3158656399815,1545232.42305901,0.0,1.0
2022-05-11,35.02,35.1099,34.88,34.88,962204,30.3072113820198,30.3850131610958,30.1860517705554,30.1860517705554,1111827.26959798,0.0,1.0
2022-05-12,35.15,35.2,35.08,35.12,59581,30.4197167355224,30.4629880253311,30.3591369297902,30.3937539616372,68845.8794080232,0.0,1.0
2022-05-13,35.04,35.1099,34.9801,35.06,34020,30.3245198979433,30.3850131610958,30.2726808927524,30.3418284138667,39310.1293610538,0.0,1.0
2022-05-16,35.09,35.21,35.0679,35.16,202190,30.367791187752,30.4716422832929,30.3486652776565,30.4283709934842,233630.660067944,0.0,1.0
2022-05-17,34.9,34.9862,34.86,34.91,36520,30.2033602864789,30.2779599901091,30.1687432546319,30.2120145444406,42198.8807838238,0.0,1.0
2022-05-18,34.98,35.0,34.8,34.8,69614,30.2725943501728,30.2899028660963,30.1168177068615,30.1168177068615,80439.0166178836,0.0,1.0
2022-05-19,35.1,35.1345,35.01,35.09,228211,30.3764454457137,30.4063026356817,30.298557124058,30.367791187752,263697.940376704,0.0,1.0
2022-05-20,35.14,35.1642,35.0155,35.04,45347,30.4110624775607,30.4320057818281,30.303316965937,30.3245198979433,52398.48430734,0.0,1.0
2022-05-23,35.0937,35.18,35.0301,35.15,91273,30.3709932631978,30.4456795094076,30.3159521825611,30.4197167355224,105466.003444194,0.0,1.0
2022-05-24,35.37,35.39,35.14,35.14,91843,30.6101104106807,30.6274189266042,30.4110624775607,30.4110624775607,106124.638768585,0.0,1.0
2022-05-25,35.42,35.48,35.3251,35.39,47844,30.6533817004894,30.7053072482599,30.5712527924325,30.6274189266042,55283.7692284028,0.0,1.0
2022-05-26,35.5,35.51,35.39,35.46,41773,30.7226157641834,30.7312700221451,30.6274189266042,30.6879987323364,48268.725273348,0.0,1.0
2022-05-27,35.48,35.6,35.4658,35.52,157775,30.7763777454933,30.8804692147565,30.7640602549638,30.8110749019144,181888.104126215,0.082122,1.0
2022-05-31,35.3,35.3699,35.2201,35.29,40711,30.6202405415985,30.6808738224443,30.5509329716474,30.6115662524932,46932.952667294,0.0,1.0
2022-06-01,35.27,35.43,35.17,35.41,294672,30.5942176742827,30.733006299967,30.50747478323,30.7156577217564,339707.377081793,0.0,1.0
2022-06-02,35.25,35.31,35.18,35.29,101473,30.5768690960721,30.6289148307037,30.5161490723353,30.6115662524932,116981.344256057,0.0,1.0
2022-06-03,35.2071,35.2616,35.1421,35.1421,49026,30.5396563958105,30.5869312714342,30.4832735166263,30.4832735166263,56518.7526090433,0.0,1.0
2022-06-06,35.0,35.17,34.97,35.17,27490,30.3600118684404,30.50747478323,30.3339890011246,30.50747478323,31691.3578350793,0.0,1.0
2022-06-07,35.1,35.17,35.01,35.01,27129,30.4467547594931,30.50747478323,30.3686861575457,30.3686861575457,31275.1854022505,0.0,1.0
2022-06-08,34.95,35.05,34.9001,35.04,35952,30.3166404229141,30.4033833139668,30.2733557202788,30.3947090248615,41446.6241137421,0.0,1.0
2022-06-09,34.89,34.97,34.86,34.89,61279,30.2645946882825,30.3339890011246,30.2385718209667,30.2645946882825,70644.4058485203,0.0,1.0
2022-06-10,34.57,34.8,34.55,34.79,25916,29.9870174369139,30.186526086335,29.9696688587033,30.1778517972298,29876.7999146568,0.0,1.0
2022-06-13,33.91,34.23,33.8,34.09,55601,29.4145143559661,29.6920916073347,29.3190971758082,29.570651559861,64098.6244812021,0.0,1.0
2022-06-14,33.67,33.95,33.63,33.95,516940,29.2063314174397,29.4492115123872,29.1716342610186,29.4492115123872,595945.08982415,0.0,1.0
2022-06-15,33.96,34.0399,33.78,33.88,69789,29.4578858014925,29.5271933714436,29.3017485975976,29.3884914886503,80455.0080739305,0.0,1.0
2022-06-16,34.0,34.0,33.6577,33.72,47187,29.4925829579135,29.4925829579135,29.1956620418402,29.249702862966,54398.6941492866,0.0,1.0
2022-06-17,34.04,34.135,33.895,34.04,63993,29.5272801143346,29.6096858608347,29.4015029223082,29.5272801143346,73773.1925041918,0.0,1.0
2022-06-21,33.9,34.05,33.8801,34.02,80272,29.4058400668609,29.5359544034399,29.3885782315414,29.5099315361241,92540.1482771001,0.0,1.0
2022-06-22,34.14,34.2608,34.1302,34.15,60263,29.6140230053873,29.718808417779,29.6055222020641,29.6226972944926,69473.1283090355,0.0,1.0
2022-06-23,34.24,34.4121,34.2194,34.25,128476,29.70076589644,29.8500504119417,29.6828968608831,29.7094401855453,148111.272798096,0.0,1.0
2022-06-24,34.225,34.33,34.2001,34.2524,34542,29.6877544627821,29.7788344983874,29.66615548291,29.7115220149305,39821.1306780396,0.0,1.0
2022-06-27,34.11,34.21,34.07,34.1397,43742,29.5880001380715,29.6747430291242,29.5533029816504,29.6137627767142,50427.1871379425,0.0,1.0
2022-06-28,34.08,34.139,34.05,34.1,131163,29.5619772707557,29.6131555764768,29.5359544034399,29.5793258489662,151208.932983722,0.0,1.0
2022-06-29,34.11,34.11,33.99,33.99,29472,29.672408777926,29.672408777926,29.5680203565436,29.5680203565436,33879.6195321985,0.097309,1.0
2022-06-30,34.2,34.2771,34.16,34.215,51724,29.7507000939627,29.8177696547009,29.7159039535019,29.7637486466355,59459.4679927877,0.0,1.0
2022-07-01,34.41,34.56,34.34,34.34,44255,29.9333798313818,30.0638653581097,29.8724865855754,29.8724865855754,50873.4582789578,0.0,1.0
2022-07-05,34.47,34.56,34.4488,34.5,32013,29.9855740420729,30.0638653581097,29.9671320876287,30.0116711474185,36800.6331461819,0.0,1.0
2022-07-06,34.35,34.5799,34.35,34.519,24635,29.8811856206906,30.0811764379889,29.8811856206906,30.0281993141374,28319.2327353322,0.0,1.0
2022-07-07,34.31,34.5,34.2514,34.5,60822,29.8463894802298,30.0116711474185,29.7954131344548,30.0116711474185,69918.0991852396,0.0,1.0
2022-07-08,34.16,34.25,34.15,34.18,38625,29.7159039535019,29.7941952695387,29.7072049183867,29.7333020237323,44401.4761275506,0.0,1.0
2022-07-11,34.37,34.39,34.2739,34.2739,29356,29.898583690921,29.9159817611514,29.814985963464,29.814985963464,33746.2714097184,0.0,1.0
2022-07-12,34.33,34.49,34.3201,34.49,101705,29.8637875504602,30.0029721123033,29.8551755056962,30.0029721123033,116915.265490033,0.0,1.0
2022-07-13,34.46,34.46,34.207,34.207,95477,29.9768750069578,29.9768750069578,29.7567894185433,29.7567894185433,109755.850776185,0.0,1.0
2022-07-14,34.37,34.3899,34.1,34.2,132186,29.898583690921,29.9158947708002,29.6637097428108,29.7507000939627,151954.783777253,0.0,1.0
2022-07-15,34.45,34.54,34.31,34.48,65030,29.9681759718426,30.0464672878793,29.8463894802298,29.9942730771881,74755.4172834849,0.0,1.0
2022-07-18,34.3892,34.4399,34.31,34.35,403393,29.9152858383422,29.9593899463762,29.8463894802298,29.8811856206906,463721.544583067,0.0,1.0
2022-07-19,34.47,34.47,34.335,34.44,66366,29.9855740420729,29.9855740420729,29.8681370680178,29.9594769367274,76291.2197975669,0.0,1.0
2022-07-20,34.42,34.6,34.4001,34.6,57389,29.942078866497,30.0986614985705,29.9247677866177,30.0986614985705,65971.684491495,0.0,1.0
2022-07-21,34.65,34.69,34.51,34.55,38281,30.1421566741464,30.1769528146072,30.0203701825337,30.0551663229945,44006.0299712301,0.0,1.0
2022-07-22,34.96,34.99,34.85,34.91,26524,30.4118267627174,30.437923868063,30.3161373764503,30.3683315871415,30490.7379367547,0.0,1.0
2022-07-25,34.8484,34.8899,34.8101,34.8299,14295,30.3147455308319,30.3508465265599,30.2814282263407,30.2986523158688,16432.8569901187,0.0,1.0
2022-07-26,34.83,35.03,34.8,34.95,40917,30.2987393062199,30.4727200085238,30.2726422008743,30.4031277276022,47036.2510993135,0.0,1.0
2022-07-27,34.93,34.9992,34.868,34.91,159846,30.3857296573719,30.445926980369,30.3317956396577,30.3683315871415,183751.413672089,0.0,1.0
2022-07-28,35.05,35.09,34.99,35.0156,26447,30.5745448242577,30.6094373147846,30.5222060884672,30.5445372824045,30318.2714682492,0.097053,1.0
2022-07-29,35.05,35.1599,34.96,34.96,34453,30.5745448242577,30.6704119419805,30.496036720572,30.496036720572,39496.1775209132,0.0,1.0
2022-08-01,35.3,35.4,35.13,35.13,193762,30.7926228900512,30.8798541163687,30.6443298053116,30.6443298053116,222124.58563281,0.0,1.0
2022-08-02,35.08,35.3157,35.0401,35.31,420106,30.6007141921529,30.8063181925831,30.5659089328523,30.801346012683,481600.474664058,0.0,1.0
2022-08-03,35.22,35.23,34.9312,34.98,60118,30.7228379089973,30.731561031629,30.4709141273926,30.5134829658355,68917.9810234889,0.0,1.0
2022-08-04,35.23,35.25,35.1413,35.21,30463,30.731561031629,30.7490072768925,30.6541869338855,30.7141147863656,34922.1274147268,0.0,1.0
2022-08-05,34.97,34.98,34.84,34.88,47945,30.5047598432037,30.5134829658355,30.3913592489911,30.4262517395181,54963.1158749655,0.0,1.0
2022-08-08,35.16,35.1807,34.96,34.96,33243,30.6704991732068,30.6885560370546,30.496036720572,30.496036720572,38109.0595689119,0.0,1.0
2022-08-09,35.04,35.13,34.96,35.0064,41877,30.5658217016259,30.6443298053116,30.496036720572,30.5365120095833,48006.8913024493,0.0,1.0
2022-08-10,35.16,35.29,35.0901,35.15,88355,30.6704991732068,30.7838997674195,30.609524546011,30.6617760505751,101288.269957922,0.0,1.0
2022-08-11,34.99,35.3,34.9501,35.3,47604,30.5222060884672,30.7926228900512,30.4874008291666,30.7926228900512,54572.2008157651,0.0,1.0
2022-08-12,35.18,35.18,35.0,35.04,23812,30.6879454184703,30.6879454184703,30.530929211099,30.5658217016259,27297.5641926098,0.0,1.0
2022-08-15,35.15,35.2499,35.1,35.18,51994,30.6617760505751,30.7489200456662,30.6181604374164,30.6879454184703,59604.8023110429,0.0,1.0
2022-08-16,35.06,35.14,35.0301,35.09,293247,30.5832679468894,30.6530529279434,30.5571858102205,30.6094373147846,336172.0479922,0.0,1.0
2022-08-17,35.0225,35.0475,34.9475,34.96,39639,30.5505562370204,30.5723640435997,30.4851328172823,30.496036720572,45441.2962804829,0.0,1.0
2022-08-18,35.015,35.085,34.9601,35.01,49390,30.5440138950466,30.6050757534688,30.4961239517983,30.5396523337307,56619.632768058,0.0,1.0
2022-08-19,34.72,34.8399,34.71,34.83,63416,30.2866817774102,30.3912720177648,30.2779586547784,30.3826361263593,72698.7372265472,0.0,1.0
2022-08-22,34.675,34.735,34.64,34.6517,413422,30.2474277255673,30.2997664613578,30.2168967963562,30.2271028498354,473938.080952341,0.0,1.0
2022-08-23,34.66,34.7699,34.66,34.69,30106,30.2343430416197,30.3302101593426,30.2343430416197,30.2605124095149,34512.8702999627,0.0,1.0
2022-08-24,34.59,34.6298,34.53,34.551,555234,30.1732811831975,30.2079992112719,30.1209424474071,30.1392610049337,636508.304926908,0.0,1.0
2022-08-25,34.66,34.69,34.525,34.57,22823,30.2343430416197,30.2605124095149,30.1165808860912,30.155834937934,26163.7958830814,0.0,1.0
2022-08-26,34.71,34.7286,34.61,34.685,27999,30.2779586547784,30.2941836628735,30.190727428461,30.2561508481991,32097.4508579239,0.0,1.0
2022-08-29,34.59,34.64,34.54,34.64,572919,30.1732811831975,30.2168967963562,30.1296655700388,30.2168967963562,656782.00821711,0.0,1.0
2022-08-30,34.42,34.5199,34.32,34.44,42718,30.1168949185059,30.2043056623281,30.0293966764417,30.1343945669188,48821.5522874675,0.10536,1.0
2022-08-31,34.3099,34.4674,34.3099,34.37,35740,30.0205593539932,30.1583690852444,30.0205593539932,30.0731457974738,40846.5349209721,0.0,1.0
2022-09-01,34.15,34.15,34.02,34.13,80836,29.8806496649325,29.8806496649325,29.766901950249,29.8631500165197,92385.8560960186,0.0,1.0
2022-09-02,34.2,34.2699,34.15,34.15,75886,29.9243987859646,29.9855600571675,29.8806496649325,29.8806496649325,86728.599580663,0.0,1.0
2022-09-06,33.93,34.0438,33.8901,34.0438,70847,29.6881535323912,29.7877265318603,29.6532417338076,29.7877265318603,80969.6267360412,0.0,1.0
2022-09-07,34.09,34.1212,33.9801,33.99,36062,29.828150719694,29.855450171218,29.7319901516654,29.7406524776298,41214.5423144962,0.0,1.0
2022-09-08,33.97,34.0759,33.9601,34.01,34545,29.7231528292169,29.8158134675629,29.7144905032526,29.7581521260426,39480.793196558,0.0,1.0
2022-09-09,34.01,34.1,34.0001,34.08,23443,29.7581521260426,29.8369005439004,29.7494898000783,29.8194008954876,26792.5382807037,0.0,1.0
2022-09-12,33.9455,34.1699,33.93,34.08,42075,29.7017157599112,29.8980618151033,29.6881535323912,29.8194008954876,48086.6803805232,0.0,1.0
2022-09-13,33.79,33.88,33.7401,33.82,70500,29.5656559935013,29.6444044113591,29.5219943707113,29.5919054661206,80573.0473399143,0.0,1.0
2022-09-14,33.83,33.9399,33.79,33.825,30934,29.600655290327,29.6968158583556,29.5656559935013,29.5962803782238,35353.8531406086,0.0,1.0
2022-09-15,33.77,33.85,33.7001,33.85,40303,29.5481563450885,29.6181549387399,29.4869950738856,29.6181549387399,46061.4968360363,0.0,1.0
2022-09-16,33.68,33.7821,33.68,33.69,31175,29.4694079272307,29.5587436323782,29.4694079272307,29.4781577514371,35629.2872456996,0.0,1.0
2022-09-19,33.65,33.68,33.51,33.51,19542,29.4431584546114,29.4694079272307,29.3206609157215,29.3206609157215,22334.1629945618,0.0,1.0
2022-09-20,33.5112,33.565,33.4001,33.415,106270,29.3217108946263,29.3687849488568,29.2245003476929,29.2375375857605,121453.86866401,0.0,1.0
2022-09-21,33.61,33.68,33.45,33.65,49313,29.4081591577857,29.4694079272307,29.268161970483,29.4431584546114,56358.8465740878,0.0,1.0
2022-09-22,33.28,33.38,33.183,33.36,69055,29.1194149589738,29.206913201038,29.0345416641715,29.1894135526252,78921.5855894719,0.0,1.0
2022-09-23,33.1,33.2423,32.9808,33.2305,78879,28.9619181232582,29.0864281217156,28.8576202187176,29.076103329152,90149.2397322707,0.0,1.0
2022-09-26,32.66,33.07,32.59,33.07,58419,28.5769258581756,28.9356686506389,28.5156770887306,28.9356686506389,66765.912802134,0.0,1.0
2022-09-27,32.41,32.56,32.3585,32.56,753603,28.358180253015,28.4894276161114,28.313118658352,28.4894276161114,861277.875099311,0.0,1.0
2022-09-28,32.92,32.92,32.58,32.58,60071,28.8044212875426,28.8044212875426,28.5069272645242,28.5069272645242,68653.9507341274,0.0,1.0
2022-09-29,32.6,32.74,32.5701,32.61,314461,28.6210573465255,28.7439698627376,28.5948067448488,28.6298368119692,358177.843532552,0.110437,1.0
2022-09-30,32.445,32.75,32.44,32.72,88572,28.4849756321479,28.7527493281813,28.480585899426,28.7264109318502,100885.413317916,0.0,1.0
2022-10-03,32.83,32.93,32.72,32.74,41231,28.8229850517311,28.9107797061683,28.7264109318502,28.7439698627376,46962.9959412792,0.0,1.0
2022-10-04,32.905,33.02,32.86,32.95,51156,28.888831042559,28.9897948951617,28.8493234480622,28.9283386370557,58267.7844430666,0.0,1.0
2022-10-05,32.75,32.89,32.69,32.89,86737,28.7527493281813,28.8756618443934,28.700072535519,28.8756618443934,98795.3088442857,0.0,1.0
2022-10-06,32.72,32.77,32.57,32.77,168483,28.7264109318502,28.7703082590687,28.5947189501944,28.7703082590687,191905.761324599,0.0,1.0
2022-10-07,32.52,32.5899,32.4401,32.52,31249,28.5508216229758,28.6121900864274,28.4806736940804,28.5508216229758,35593.2832133355,0.0,1.0
2022-10-10,32.32,32.48,32.286,32.48,62267,28.3752323141014,28.5157037612009,28.3453821315927,28.5157037612009,70923.452457511,0.0,1.0
2022-10-11,32.3053,32.425,32.28,32.36,86597,28.3623264998991,28.4674167012604,28.3401144523265,28.4103501758762,98635.8458326736,0.0,1.0
2022-10-12,32.34,32.4286,32.21,32.2464,842625,28.3927912449888,28.4705773088202,28.2786581942205,28.3106154484356,959768.001140416,0.0,1.0
2022-10-13,32.12,32.195,31.93,31.93,74588,28.199643005227,28.2654889960549,28.0328331617963,28.0328331617963,84957.3365008886,0.0,1.0
2022-10-14,32.09,32.26,31.89,32.23,110515,28.1733046088958,28.3225555214391,27.9977153000214,28.2962171251079,125878.962345092,0.0,1.0
2022-10-17,32.01,32.2199,31.9601,32.13,97159,28.1030688853461,28.2873498650097,28.0592593527819,28.2084224706707,110666.191037296,0.0,1.0
2022-10-18,32.145,32.21,32.04,32.16,68451,28.2215916688363,28.2786581942205,28.1294072816772,28.2347608670019,77967.1614847204,0.0,1.0
2022-10-19,31.94,32.18,31.86,31.91,218960,28.04161262724,28.2523197978893,27.9713769036903,28.0152742309089,249400.150161348,0.0,1.0
2022-10-20,31.7,31.899,31.66,31.86,56836,27.8309054565908,28.0056168189208,27.7957875948159,27.9713769036903,64737.4266284724,0.0,1.0
2022-10-21,31.6871,31.7,31.56,31.6325,57461,27.8195799461684,27.8309054565908,27.7079929403787,27.7716440648457,65449.3150731694,0.0,1.0
2022-10-24,31.74,31.7628,31.6,31.68,601120,27.8660233183656,27.8860404995773,27.7431108021536,27.8133465257033,684688.611001961,0.0,1.0
2022-10-25,31.995,32.05,31.84,31.89,153323,28.0898996871805,28.1381867471209,27.9538179728028,27.9977153000214,174638.19521003,0.0,1.0
2022-10-26,32.13,32.205,32.055,32.055,85543,28.2084224706707,28.2742684614986,28.1425764798428,28.1425764798428,97435.3171595366,0.0,1.0
2022-10-27,32.23,32.28,32.01,32.07,142258,28.362353716242,28.4063536444397,28.1687540321721,28.2215539460093,161657.081985208,0.075331,1.0
2022-10-28,32.1766,32.2599,32.155,32.19,34554,28.3153617929268,28.3886656733042,28.2963538239454,28.3271537736838,39265.9731678843,0.0,1.0
2022-10-31,32.06,32.18,32.05,32.1,63750,28.2127539603698,28.3183537880443,28.2039539747302,28.2479539029279,72443.3000362511,0.0,1.0
2022-11-01,32.1,32.25,32.065,32.23,92985,28.2479539029279,28.3799536875211,28.2171539531895,28.362353716242,105664.945158758,0.0,1.0
2022-11-02,32.08,32.3,31.9613,32.14,112293,28.2303539316489,28.4239536157188,28.1258981021075,28.2831538454861,127605.890054443,0.0,1.0
2022-11-03,31.92,32.0664,31.77,31.78,202221,28.0895541614162,28.2183859511791,27.9575543768231,27.9663543624626,229796.965907933,0.0,1.0
2022-11-04,31.85,32.03,31.8061,31.92,185595,28.0279542619394,28.1863540034512,27.9893223249818,28.0895541614162,210903.753258479,0.0,1.0
2022-11-07,31.81,31.96,31.77,31.9,219242,27.9927543193812,28.1247541039744,27.9575543768231,28.0719541901371,249139.04292624,0.0,1.0
2022-11-08,31.9,32.0,31.8499,31.87,120491,28.0719541901371,28.1599540465325,28.027866262083,28.0455542332185,136921.814347732,0.0,1.0
2022-11-09,31.9271,32.02,31.82,32.02,185894,28.0958021512203,28.1775540178116,28.0015543050208,28.1775540178116,211243.526540217,0.0,1.0
2022-11-10,32.53,32.53,32.35,32.4165,137650,28.6263532854282,28.6263532854282,28.4679535439165,28.5264734484194,156420.709803764,0.0,1.0
2022-11-11,32.59,32.7233,32.495,32.59,159143,28.6791531992655,28.7964570078406,28.5955533356898,28.6791531992655,180844.61329677,0.0,1.0
2022-11-14,32.66,32.7299,32.5,32.61,157056,28.7407530987423,28.8022649983627,28.5999533285096,28.6967531705446,178473.018517544,0.0,1.0
2022-11-15,32.8,32.8899,32.66,32.69,132243,28.8639528976958,28.9430647685953,28.7407530987423,28.7671530556609,150276.3815952,0.0,1.0
2022-11-16,33.03,33.07,32.8796,32.91,401482,29.0663525674053,29.1015525099635,28.9340007833866,28.9607527397308,456230.289963203,0.0,1.0
2022-11-17,32.83,32.9,32.79,32.9,196125,28.8903528546145,28.9519527540913,28.8551529120563,28.9519527540913,222869.681876231,0.0,1.0
2022-11-18,32.87,32.92,32.7701,32.86,55217,28.9255527971726,28.9695527253703,28.8376409406336,28.9167528115331,62746.6933035558,0.0,1.0
2022-11-21,32.81,32.93,32.775,32.86,178270,28.8727528833354,28.9783527110099,28.841952933597,28.9167528115331,202579.876038627,0.0,1.0
2022-11-22,32.96,32.98,32.84,32.89,99238,29.0047526679285,29.0223526392076,28.899152840254,28.9431527684517,112770.63857251,0.0,1.0
2022-11-23,33.135,33.17,32.99,32.99,281462,29.1587524166205,29.1895523663589,29.0311526248471,29.0311526248471,319843.70376162,0.0,1.0
2022-11-25,33.19,33.245,33.08,33.08,63041,29.207152337638,29.2555522586554,29.110352495603,29.110352495603,71637.6169032988,0.0,1.0
2022-11-28,33.13,33.31,33.03,33.18,340328,29.1543524238007,29.3127521653125,29.0663525674053,29.1983523519984,386736.994740977,0.0,1.0
2022-11-29,32.87,33.07,32.87,32.93,249955,29.0115717768006,29.1880948785761,29.0115717768006,29.0645287073332,283198.060181283,0.097749,1.0
2022-11-30,33.1,33.1,32.8,32.87,212365,29.2145733438424,29.2145733438424,28.9497886911792,29.0115717768006,240608.733773672,0.0,1.0
2022-12-01,33.52,33.52,33.18,33.26,220699,29.5852718575709,29.5852718575709,29.2851825845526,29.3557918252628,250051.123938105,0.0,1.0
2022-12-02,33.59,33.71,33.3301,33.43,95861,29.6470549431923,29.7529688042576,29.4176631724351,29.5058364617719,108610.146814579,0.0,1.0
2022-12-05,33.41,33.59,33.33,33.59,134240,29.4881841515944,29.6470549431923,29.4175749108842,29.6470549431923,152093.407208239,0.0,1.0
2022-12-06,33.58,33.58,33.42,33.4311,48738,29.6382287881036,29.6382287881036,29.4970103066832,29.5068073388317,55219.9678226696,0.0,1.0
2022-12-07,33.85,33.86,33.62,33.65,147352,29.8765349755005,29.8853611305892,29.6735334084586,29.700011873725,166949.253120891,0.0,1.0
2022-12-08,33.69,33.795,33.58,33.7,47525,29.7353164940801,29.8279911225122,29.6382287881036,29.7441426491688,53845.6434562841,0.0,1.0
2022-12-09,33.56,33.73,33.54,33.72,98809,29.620576477926,29.7706211144352,29.6029241677485,29.7617949593464,111950.219553329,0.0,1.0
2022-12-12,33.5221,33.7099,33.48,33.68,765979,29.5871253501395,29.7528805427067,29.5499672372158,29.7264903389913,867851.280988977,0.0,1.0
2022-12-13,33.73,33.95,33.69,33.95,254261,29.7706211144352,29.9647965263882,29.7353164940801,29.9647965263882,288076.741732525,0.0,1.0
2022-12-14,33.91,33.9379,33.69,33.86,114380,29.9294919060331,29.9541168787308,29.7353164940801,29.8853611305892,129592.103072694,0.0,1.0
2022-12-15,33.97,33.97,33.8346,33.88,433281,29.9824488365657,29.9824488365657,29.8629426966637,29.9030134407668,490905.717882846,0.0,1.0
2022-12-16,33.93,33.95,33.76,33.84,63215,29.9471442162106,29.9647965263882,29.7970995797015,29.8677088204117,71622.3535210733,0.0,1.0
2022-12-19,33.71,33.86,33.64,33.86,846565,29.7529688042576,29.8853611305892,29.6911857186362,29.8853611305892,959154.911153481,0.0,1.0
2022-12-20,33.47,33.5099,33.24,33.48,86781,29.541141082127,29.5763574409312,29.3381395150852,29.5499672372158,98322.5414998379,0.0,1.0
2022-12-21,33.51,33.63,33.4703,33.51,48451,29.5764457024821,29.6823595635474,29.5414058667797,29.5764457024821,54894.7979189989,0.0,1.0
2022-12-22,33.46,33.64,33.4,33.43,124731,29.5323149270383,29.6911857186362,29.4793579965056,29.5058364617719,141319.746532262,0.0,1.0
2022-12-23,33.43,33.54,33.39,33.39,94026,29.5058364617719,29.6029241677485,29.4705318414168,29.4705318414168,106531.09882421,0.0,1.0
2022-12-27,33.15,33.34,33.135,33.27,68813,29.2587041192863,29.426401065973,29.2454648866531,29.3646179803516,77964.8661369232,0.0,1.0
2022-12-28,33.1,33.2099,33.04,33.16,125228,29.2145733438424,29.311572788268,29.1616164133097,29.267530274375,141882.845633741,0.0,1.0
2022-12-29,33.17,33.2,33.0358,33.075,60144,29.3269232371984,29.3534474366894,29.2082716514754,29.2429299388103,68025.4271429866,0.057292,1.0
2022-12-30,33.04,33.14,33.0,33.14,50660,29.2119850394042,29.3003990377074,29.1766194400828,29.3003990377074,57298.6189655442,0.0,1.0
2023-01-03,33.2,33.31,33.16,33.28,45991,29.3534474366894,29.450702834823,29.3180818373681,29.424178635332,52017.7809878474,0.0,1.0
2023-01-04,33.42,33.44,33.2801,33.38,59886,29.5479582329566,29.5656410326173,29.4242670493303,29.5125926336353,67733.6181478601,0.0,1.0
2023-01-05,33.3,33.3799,33.1701,33.2,67599,29.4418614349927,29.512504219637,29.3270116511967,29.3534474366894,76457.3498510033,0.0,1.0
2023-01-06,33.6754,33.72,33.41,33.4616,22613,29.7737675846232,29.8132002278665,29.5391168331263,29.5847384562508,25576.2666930094,0.0,1.0
2023-01-09,33.8,33.9,33.72,33.72,45893,29.8839314265091,29.9723454248124,29.8132002278665,29.8132002278665,51906.938811404,0.0,1.0
2023-01-10,33.69,33.8399,33.6301,33.8,51919,29.7866760283755,29.9192086118321,29.7337160433918,29.8839314265091,58722.6016200571,0.0,1.0
2023-01-11,33.87,33.94,33.75,33.75,164455,29.9458212253214,30.0077110241337,29.8397244273574,29.8397244273574,186005.613540833,0.0,1.0
2023-01-12,34.14,34.2,33.94,34.02,58249,30.1845390207402,30.2375874197222,30.0077110241337,30.0784422227763,65882.1013842084,0.0,1.0
2023-01-13,34.13,34.2444,34.07,34.1,37566,30.1756976209099,30.2768432349689,30.1226492219279,30.1491734214189,42488.7469415641,0.0,1.0
2023-01-17,34.06,34.1899,34.03,34.03,114948,30.1138078220976,30.2286576058936,30.0872836226066,30.0872836226066,130011.086712424,0.0,1.0
2023-01-18,34.4,34.4131,34.23,34.3366,59153,30.4144154163288,30.4259976501065,30.2641116192132,30.3583609414045,66904.5639097679,0.0,1.0
2023-01-19,34.31,34.38,34.25,34.34,113490,30.3348428178558,30.3967326166681,30.2817944188739,30.3613670173468,128362.026577174,0.0,1.0
2023-01-20,34.19,34.29,34.1101,34.24,85471,30.2287460198919,30.3171600181952,30.1581032352476,30.2729530190435,96671.3434979083,0.0,1.0
2023-01-23,34.14,34.1799,34.06,34.09,81583,30.1845390207402,30.2198162060633,30.1138078220976,30.1403320215886,92273.8498039086,0.0,1.0
2023-01-24,34.29,34.2917,34.0482,34.12,194118,30.3171600181952,30.3186630561663,30.1033749702978,30.1668562210796,219555.730682067,0.0,1.0
2023-01-25,34.24,34.3423,34.24,34.31,43894,30.2729530190435,30.3634005393078,30.2729530190435,30.3348428178558,49645.9846204818,0.0,1.0
2023-01-26,34.32,34.37,34.22,34.22,118907,30.3436842176862,30.3878912168378,30.2552702193829,30.2552702193829,134488.884432214,0.0,1.0
2023-01-27,34.16,34.24,34.0964,34.16,75044,30.2757026943908,30.3466059793893,30.2193345828169,30.2757026943908,84671.9584307102,0.08311,1.0
2023-01-30,34.13,34.1899,34.1,34.11,80517,30.2491139625163,30.302202797159,30.2225252306418,30.2313881412666,90847.1307095238,0.0,1.0
2023-01-31,34.205,34.22,34.07,34.21,34123,30.3155857922025,30.3288801581397,30.1959364987674,30.3200172475149,38500.8959747765,0.0,1.0
2023-02-01,34.52,34.5573,34.1301,34.26,118264,30.5947674768843,30.6278261335149,30.2492025916225,30.364331800639,133436.9768649,0.0,1.0
2023-02-02,34.56,34.71,34.5,34.65,101606,30.6302191193836,30.7631627787559,30.5770416556347,30.709985315007,114641.796923282,0.0,1.0
2023-02-03,34.28,34.48,34.22,34.48,191644,30.3820576218886,30.559315834385,30.3288801581397,30.559315834385,216231.448236969,0.0,1.0
2023-02-06,34.08,34.13,34.03,34.1,81371,30.2047994093922,30.2491139625163,30.1604848562681,30.2225252306418,91810.6967840911,0.0,1.0
2023-02-07,33.98,34.1385,33.98,34.03,229944,30.116170303144,30.2566474365474,30.116170303144,30.1604848562681,259445.242916039,0.0,1.0
2023-02-08,34.06,34.0799,33.96,34.01,118817,30.1870735881425,30.2047107802859,30.0984444818943,30.1427590350184,134060.925388595,0.0,1.0
2023-02-09,33.91,34.16,33.9,34.16,87507,30.0541299287702,30.2757026943908,30.0452670181454,30.2757026943908,98733.9303128321,0.0,1.0
2023-02-10,33.77,33.9299,33.77,33.9,75804,29.9300491800227,30.0717671209136,29.9300491800227,30.0452670181454,85529.4645392246,0.0,1.0
2023-02-13,33.82,33.88,33.78,33.78,83285,29.9743637331468,30.0275411968958,29.9389120906475,29.9389120906475,93970.2582205335,0.0,1.0
2023-02-14,33.7,33.8899,33.67,33.8,122966,29.868008805649,30.0363154784143,29.8414200737745,29.9566379118972,138742.231762576,0.0,1.0
2023-02-15,33.645,33.75,33.6201,33.67,103020,29.8192627972124,29.9123233587731,29.7971941497566,29.8414200737745,116237.209604123,0.0,1.0
2023-02-16,33.57,33.65,33.36,33.57,117587,29.7527909675263,29.8236942525248,29.566669844405,29.7527909675263,132673.119449815,0.0,1.0
2023-02-17,33.61,33.61,33.45,33.45,75364,29.7882426100256,29.7882426100256,29.6464360400284,29.6464360400284,85033.0136342952,0.0,1.0
2023-02-21,33.26,33.4325,33.21,33.41,113471,29.4780407381568,29.630925946435,29.4337261850327,29.6109843975291,128029.046893704,0.0,1.0
2023-02-22,33.4,33.48,33.3,33.38,155223,29.6021214869043,29.6730247719029,29.5134923806561,29.5843956656547,175137.724581448,0.0,1.0
2023-02-23,33.53,33.57,33.4,33.4,68813,29.717339325027,29.7527909675263,29.6021214869043,29.6021214869043,77641.5366384051,0.0,1.0
2023-02-24,33.31,33.36,33.26,33.3347,38883,29.5223552912809,29.566669844405,29.4780407381568,29.5442466805242,43871.5921281024,0.0,1.0
2023-02-27,33.28,33.3309,33.23,33.23,93066,29.5766822745379,29.6219182459253,29.5322461533321,29.5322461533321,104718.861001741,0.091297,1.0
2023-02-28,33.31,33.3121,33.1953,33.205,123586,29.6033439472613,29.605210264352,29.5014074852154,29.5100280927293,139060.292220158,0.0,1.0
2023-03-01,33.09,33.24,33.0703,33.24,106399,29.4078250139561,29.5411333775733,29.390317182201,29.5411333775733,119721.29555073,0.0,1.0
2023-03-02,33.03,33.04,32.94,32.94,94731,29.3545016685092,29.3633888927504,29.2745166503389,29.2745166503389,106592.336852943,0.0,1.0
2023-03-03,33.24,33.3,33.0872,33.12,61919,29.5411333775733,29.5944567230202,29.4053365911686,29.4344866866795,69671.9226609806,0.0,1.0
2023-03-06,33.22,33.3876,33.2,33.3876,76215,29.523358929091,29.6723088073726,29.5055844806087,29.6723088073726,85757.9351347186,0.0,1.0
2023-03-07,33.17,33.31,33.1086,33.28,56283,29.4789228078853,29.6033439472613,29.4243552510446,29.5766822745379,63330.2350349322,0.0,1.0
2023-03-08,33.07,33.2899,32.975,33.23,252436,29.3900505654738,29.5854806265366,29.3056219351829,29.5322461533321,284043.693677987,0.0,1.0
2023-03-09,33.2,33.24,33.065,33.12,70601,29.5055844806087,29.5411333775733,29.3856069533532,29.4344866866795,79441.002144542,0.0,1.0
2023-03-10,33.58,33.6481,33.46,33.46,58238,29.8432990017723,29.9038209988545,29.7366523108785,29.7366523108785,65530.0219953518,0.0,1.0
2023-03-13,33.77,34.0399,33.7,33.95,87493,30.0121562623541,30.2520224446227,29.9499456926661,30.1721262986947,98448.0616511439,0.0,1.0
2023-03-14,33.55,33.67,33.4601,33.63,150816,29.8166373290489,29.9232840199426,29.7367411831209,29.887735122978,169699.780165029,0.0,1.0
2023-03-15,33.85,34.05,33.71,33.9054,73727,30.0832540562833,30.2609985411062,29.9588329169072,30.1324892785792,82958.4108597702,0.0,1.0
2023-03-16,33.6759,33.98,33.63,33.93,267838,29.9285274822449,30.1987879714182,29.887735122978,30.1543518502124,301374.18920964,0.0,1.0
2023-03-17,33.94,34.0299,33.86,33.8904,31678,30.1632390744536,30.2431352203815,30.0921412805244,30.1191584422175,35644.4252338465,0.0,1.0
2023-03-20,33.81,33.97,33.778,33.96,63391,30.0477051593187,30.189900747177,30.019266041747,30.1810135229359,71328.2328429435,0.0,1.0
2023-03-21,33.725,33.79,33.63,33.79,48792,29.9721637532689,30.0299307108364,29.887735122978,30.0299307108364,54901.2815206087,0.0,1.0
2023-03-22,34.0639,34.14,33.66,33.73,47338,30.2733517828014,30.3409835592765,29.9143967957015,29.9766073653895,53265.2251316317,0.0,1.0
2023-03-23,34.13,34.1999,33.95,34.05,131913,30.3320963350354,30.394218032481,30.1721262986947,30.2609985411062,148429.921897607,0.0,1.0
2023-03-24,34.1967,34.2819,34.13,34.2819,41243,30.3913741207238,30.4670932712584,30.3320963350354,30.4670932712584,46407.0657844414,0.0,1.0
2023-03-27,33.83,34.0092,33.82,33.96,20262,30.065479607801,30.2247386662023,30.0565923835598,30.1810135229359,22799.0196378622,0.0,1.0
2023-03-28,33.7823,33.89,33.76,33.8469,181461,30.0230875481707,30.1188029532479,30.0032690381129,30.0804990167685,204181.862723626,0.0,1.0
2023-03-29,33.83,33.91,33.7497,33.78,84145,30.065479607801,30.1365774017302,29.9941151971446,30.0210434865952,94680.8561557553,0.0,1.0
2023-03-30,33.76,33.83,33.7,33.7,68645,30.1019518873642,30.1643670719648,30.0484531577066,30.0484531577066,76986.8747605298,0.111039,1.0
2023-03-31,34.0,34.029,33.82,33.8303,63504,30.3159468059948,30.3418045253293,30.1554506170219,30.1646345656131,71221.1303779252,0.0,1.0
2023-04-03,34.1,34.1699,33.96,34.01,305984,30.4051113554242,30.4674373754753,30.280280986223,30.3248632609377,343167.774589932,0.0,1.0
2023-04-04,34.27,34.3226,34.0364,34.05,61015,30.5566910894541,30.603591642454,30.3484027019871,30.3605290807095,68429.662226145,0.0,1.0
2023-04-05,34.43,34.54,34.3701,34.41,115991,30.6993543685412,30.7974353729135,30.645944803433,30.6815214586553,130086.453352008,0.0,1.0
2023-04-06,34.42,34.5,34.4,34.455,71621,30.6904379135982,30.7617695531418,30.6726050037124,30.7216455058985,80324.5241055271,0.0,1.0
2023-04-10,34.16,34.25,34.07,34.25,60980,30.4586100850818,30.5388581795683,30.3783619905954,30.5388581795683,68390.4089576386,0.0,1.0
2023-04-11,34.15,34.15,34.06,34.12,49339,30.4496936301389,30.4496936301389,30.3694455356524,30.42294426531,55334.7718524258,0.0,1.0
2023-04-12,34.2,34.3307,34.13,34.26,139388,30.4942759048536,30.6108139709578,30.431860720253,30.5477746345112,156326.702587526,0.0,1.0
2023-04-13,34.21,34.36,34.18,34.2892,86614,30.5031923597965,30.6369391839406,30.4764429949677,30.5738106829446,97139.5028116909,0.0,1.0
2023-04-14,34.055,34.2,34.025,34.19,92212,30.3649873081809,30.4942759048536,30.3382379433521,30.4853594499106,103417.782728793,0.0,1.0
2023-04-17,33.87,34.03,33.8015,34.03,69161,30.2000328917366,30.3426961708236,30.1389551753774,30.3426961708236,77565.5800905089,0.0,1.0
2023-04-18,33.84,33.94,33.81,33.87,55082,30.1732835269077,30.2624480763371,30.1465341620789,30.2000328917366,61775.6724533397,0.0,1.0
2023-04-19,33.83,33.835,33.73,33.83,45593,30.1643670719648,30.1688252994363,30.0752025225354,30.1643670719648,51133.5506002889,0.0,1.0
2023-04-20,33.94,34.0,33.9001,33.92,62891,30.2624480763371,30.3159468059948,30.2268714211148,30.2446151664513,70533.6374180855,0.0,1.0
2023-04-21,33.89,34.03,33.89,33.95,63240,30.2178658016224,30.3426961708236,30.2178658016224,30.2713645312801,70925.0485811917,0.0,1.0
2023-04-24,34.04,34.09,33.92,33.92,45190,30.3516126257665,30.3961949004812,30.2446151664513,30.2446151664513,50681.5772514872,0.0,1.0
2023-04-25,34.25,34.31,34.1737,34.24,130599,30.5388581795683,30.5923569092259,30.4708256283536,30.5299417246253,146469.646104602,0.0,1.0
2023-04-26,34.18,34.33,34.14,34.29,88369,30.4764429949677,30.6101898191118,30.4407771751959,30.57452399934,99107.773846795,0.0,1.0
2023-04-27,33.8904,34.0,33.87,34.0,114383,30.3040879209207,30.4020899520602,30.2858466669494,30.4020899520602,127919.560995064,0.0963,1.0
2023-04-28,34.12,34.1204,33.99,34.02,170107,30.5093914460087,30.5097491176552,30.3931481608979,30.419973534385,190238.171425713,0.0,1.0
2023-05-01,33.72,34.0199,33.71,34.0,162921,30.1517197995139,30.4198841164734,30.1427780083515,30.4020899520602,182201.750232787,0.0,1.0
2023-05-02,34.05,34.1,33.7919,33.84,179844,30.4467989078721,30.4915078636839,30.2160112779713,30.2590212934623,201127.488591804,0.0,1.0
2023-05-03,34.25,34.25,34.1,34.16,107593,30.6256347311195,30.6256347311195,30.4915078636839,30.5451586106582,120326.004092758,0.0,1.0
2023-05-04,34.22,34.33,34.16,34.18,109115,30.5988093576324,30.6971690604185,30.5451586106582,30.5630421929829,122028.12391681,0.0,1.0
2023-05-05,34.095,34.22,34.0301,34.22,77204,30.4870369681028,30.5988093576324,30.429004743459,30.5988093576324,86340.643164307,0.0,1.0
2023-05-08,33.93,34.03,33.93,34.0,83675,30.3394974139236,30.4289153255474,30.3394974139236,30.4020899520602,93577.4482769469,0.0,1.0
2023-05-09,33.92,33.9899,33.87,33.93,131093,30.3305556227613,30.3930587429862,30.2858466669494,30.3394974139236,146607.092046248,0.0,1.0
2023-05-10,34.08,34.14,34.0106,34.05,188196,30.4736242813592,30.5272750283334,30.4115682506924,30.4467989078721,210467.899084891,0.0,1.0
2023-05-11,34.18,34.3323,34.17,34.3,51985,30.5630421929829,30.6992256723858,30.5541004018205,30.6703436869314,58137.1215856239,0.0,1.0
2023-05-12,34.05,34.219,34.02,34.12,48776,30.4467989078721,30.5979151785162,30.419973534385,30.5093914460087,54548.3551497622,0.0,1.0
2023-05-15,33.95,34.01,33.94,33.98,65399,30.3573809962484,30.4110317432226,30.348439205086,30.3842063697355,73138.5902583094,0.0,1.0
2023-05-16,33.84,33.96,33.7809,33.96,271613,30.2590212934623,30.3663227874108,30.2061753076927,30.3663227874108,303756.814566434,0.0,1.0
2023-05-17,33.84,33.91,33.77,33.9,58350,30.2590212934623,30.3216138315989,30.1964287553257,30.3126720404365,65255.3822164308,0.0,1.0
2023-05-18,33.65,33.75,33.64,33.75,70180,30.0891272613773,30.178545173001,30.0801854702149,30.178545173001,78485.3937266342,0.0,1.0
2023-05-19,33.575,33.6999,33.5,33.62,36592,30.0220638276595,30.1337467992775,29.9550003939417,30.0623018878902,40922.449804004,0.0,1.0
2023-05-22,33.53,33.669,33.53,33.6108,38420,29.9818257674288,30.1061166645858,29.9818257674288,30.0540754400208,42966.7829435351,0.0,1.0
2023-05-23,33.59,33.64,33.5,33.5,48879,30.035476514403,30.0801854702149,29.9550003939417,29.9550003939417,54663.5445990904,0.0,1.0
2023-05-24,33.49,33.65,33.44,33.65,178441,29.9460586027793,30.0891272613773,29.9013496469675,30.0891272613773,199558.451723773,0.0,1.0
2023-05-25,33.35,33.4598,33.3,33.45,50314,29.8208735265062,29.919054393469,29.7761645706943,29.9102914381299,56268.3684805054,0.0,1.0
2023-05-26,33.25,33.265,33.1112,33.19,44681,29.8192970887242,29.8327494032003,29.6948183387719,29.7654878308198,49821.538233434,0.098237,1.0
2023-05-30,33.4818,33.49,33.34,33.38,120139,30.0271801884285,30.0345341203421,29.9000109755809,29.9358838141839,133960.962866241,0.0,1.0
2023-05-31,33.62,33.66,33.46,33.54,77699,30.1511208458018,30.1869936844047,30.0076294913898,30.0793751685958,86638.2511402963,0.0,1.0
2023-06-01,33.72,33.78,33.66,33.7,78677,30.2408029423092,30.2946122002137,30.1869936844047,30.2228665230077,87728.769803538,0.0,1.0
2023-06-02,33.57,33.74,33.5287,33.74,59574,30.106279797548,30.2587393616107,30.0692410916905,30.2587393616107,66427.9742780734,0.0,1.0
2023-06-05,33.575,33.65,33.52,33.54,158135,30.1107639023734,30.178025474754,30.0614387492943,30.0793751685958,176328.393468008,0.0,1.0
2023-06-06,33.5904,33.61,33.49,33.59,61135,30.1245749452356,30.142152636151,30.0345341203421,30.1242162168495,68168.5669501797,0.0,1.0
2023-06-07,33.41,33.63,33.39,33.63,56741,29.9627884431361,30.1600890554525,29.9448520238346,30.1600890554525,63269.0383138981,0.0,1.0
2023-06-08,33.615,33.6299,33.4812,33.485,1011048,30.1466367409764,30.159999373356,30.0266420958494,30.0300500155167,1127368.82764121,0.0,1.0
2023-06-09,33.56,33.5899,33.45,33.52,93334,30.0973115878973,30.124126534753,29.9986612817391,30.0614387492943,104072.054105309,0.0,1.0
2023-06-12,33.59,33.6599,33.4639,33.59,138213,30.1242162168495,30.1869040023082,30.0111270931536,30.1242162168495,154114.372190811,0.0,1.0
2023-06-13,33.45,33.84,33.37,33.84,55250,29.9986612817391,30.3484214581181,29.9269156045331,30.3484214581181,61606.4991248456,0.0,1.0
2023-06-14,33.51,33.57,33.32,33.57,50586,30.0524705396436,30.106279797548,29.8820745562794,30.106279797548,56405.9070539265,0.0,1.0
2023-06-15,33.72,33.72,33.62,33.66,112350,30.2408029423092,30.2408029423092,30.1511208458018,30.1869936844047,125275.840301835,0.0,1.0
2023-06-16,33.64,33.68,33.5302,33.68,66503,30.1690572651032,30.2049301037062,30.0705863231381,30.2049301037062,74154.1540506717,0.0,1.0
2023-06-20,33.695,33.7699,33.6574,33.66,79956,30.2183824181823,30.2855543084664,30.1846619498955,30.1869936844047,89154.9184439124,0.0,1.0
2023-06-21,33.65,33.7299,33.54,33.68,59601,30.178025474754,30.2496814698634,30.0793751685958,30.2049301037062,66458.080621537,0.0,1.0
2023-06-22,33.59,33.6746,33.5404,33.66,57044,30.1242162168495,30.2000872704948,30.0797338969818,30.1869936844047,63606.8983905465,0.0,1.0
2023-06-23,33.64,33.73,33.58,33.73,68236,30.1690572651032,30.2497711519599,30.1152480071988,30.2497711519599,76086.5352811397,0.0,1.0
2023-06-26,33.69,33.7699,33.66,33.69,89015,30.213898313357,30.2855543084664,30.1869936844047,30.213898313357,99256.1542008711,0.0,1.0
2023-06-27,33.63,33.77,33.5757,33.71,126629,30.1600890554525,30.2856439905629,30.111391677049,30.2318347326585,141197.635795114,0.0,1.0
2023-06-28,33.7,33.76,33.64,33.67,113297,30.2228665230077,30.2766757809122,30.1690572651032,30.1959618940555,126331.792422582,0.0,1.0
2023-06-29,33.34,33.4,33.28,33.37,83613,30.008472503097,30.0624769527127,29.9544680534814,30.0354747279048,92895.6787024832,0.12094,1.0
2023-06-30,33.43,33.45,33.32,33.37,80332,30.0894791775205,30.1074806607257,29.9904710198918,30.0354747279048,89250.4235170114,0.0,1.0
2023-07-03,33.37,33.5527,33.37,33.48,573117,30.0354747279048,30.1999182769845,30.0354747279048,30.1344828855335,636744.198760134,0.0,1.0
2023-07-05,33.235,33.3899,33.1901,33.38,97090,29.9139647162696,30.053386203694,29.8735513864739,30.0444754695075,107868.88935003,0.0,1.0
2023-07-06,32.99,33.1,32.8201,33.1,92924,29.6934465470057,29.7924547046344,29.5405239471774,29.7924547046344,103240.381851501,0.0,1.0
2023-07-07,32.98,33.33,32.96,33.08,433781,29.6844458054031,29.9994717614944,29.6664443221979,29.7744532214292,481939.176961021,0.0,1.0
2023-07-10,33.11,33.15,32.96,33.05,128181,29.801455446237,29.8374584126475,29.6664443221979,29.7474509966214,142411.598576334,0.0,1.0
2023-07-11,33.17,33.22,33.0601,33.19,103527,29.8554598958527,29.9004636038657,29.75654174564,29.8734613790579,115020.522275627,0.0,1.0
2023-07-12,33.44,33.51,33.32,33.36,45335,30.0984799191231,30.1614851103414,29.9904710198918,30.0264739863022,50368.0718785006,0.0,1.0
2023-07-13,33.72,33.78,33.58,33.62,128414,30.3505006839961,30.4045051336118,30.2244903015596,30.2604932679701,142670.466134461,0.0,1.0
2023-07-14,33.56,33.68,33.56,33.68,35209,30.2064888183544,30.3144977175857,30.2064888183544,30.3144977175857,39117.8877858195,0.0,1.0
2023-07-17,33.59,33.6261,33.5,33.6,122798,30.2334910431622,30.2659837203476,30.1524843687388,30.2424917847648,136430.980269905,0.0,1.0
2023-07-18,33.68,33.709,33.59,33.67,76445,30.3144977175857,30.3405998682333,30.2334910431622,30.3054969759831,84931.8904764968,0.0,1.0
2023-07-19,33.76,33.76,33.64,33.67,103666,30.3865036504066,30.3865036504066,30.2784947511753,30.3054969759831,115174.953994853,0.0,1.0
2023-07-20,33.58,33.6099,33.45,33.58,93733,30.2244903015596,30.2514025189514,30.1074806607257,30.2244903015596,104139.196677788,0.0,1.0
2023-07-21,33.56,33.62,33.53,33.62,63521,30.2064888183544,30.2604932679701,30.1794865935466,30.2604932679701,70573.0736471653,0.0,1.0
2023-07-24,33.55,33.6,33.5,33.58,200912,30.1974880767518,30.2424917847648,30.1524843687388,30.2244903015596,223217.162396676,0.0,1.0
2023-07-25,33.46,33.54,33.4,33.49,182878,30.1164814023283,30.1884873351492,30.0624769527127,30.1434836271361,203181.035601554,0.0,1.0
2023-07-26,33.52,33.5599,33.46,33.52,92170,30.170485851944,30.2063988109384,30.1164814023283,30.170485851944,102402.673101167,0.0,1.0
2023-07-27,33.27,33.54,33.24,33.54,148872,29.9454673118788,30.1884873351492,29.9184650870709,30.1884873351492,165399.704349755,0.0,1.0
2023-07-28,33.35,33.35,33.21,33.27,140034,30.1075355652495,30.1075355652495,29.981147110103,30.0353135908801,155115.116940701,0.100061,1.0
2023-07-31,33.34,33.4123,33.26,33.34,166721,30.0985078184533,30.1637784277897,30.0262858440839,30.0985078184533,184676.203004061,0.0,1.0
2023-08-01,33.19,33.3,33.1,33.3,67362,29.9630916165106,30.0623968312686,29.8818418953451,30.0623968312686,74616.6253007094,0.0,1.0
2023-08-02,32.99,33.1,32.9571,33.1,133942,29.7825366805871,29.8818418953451,29.7528353936277,29.8818418953451,148367.032244108,0.0,1.0
2023-08-03,32.86,32.92,32.81,32.85,65789,29.6651759722368,29.7193424530139,29.6200372382559,29.6561482254406,72874.2193211064,0.0,1.0
2023-08-04,33.125,33.15,32.96,32.96,54037,29.9044112623355,29.9269806293259,29.7554534401986,29.7554534401986,59856.5746470477,0.0,1.0
2023-08-07,33.08,33.16,33.08,33.11,64332,29.8637864017527,29.9360083761221,29.8637864017527,29.8908696421412,71260.3060901581,0.0,1.0
2023-08-08,33.2,33.2698,33.16,33.22,66447,29.9721193633068,30.0351330359441,29.9360083761221,29.9901748568992,73603.0833608895,0.0,1.0
2023-08-09,33.22,33.27,33.15,33.27,179478,29.9901748568992,30.0353135908801,29.9269806293259,30.0353135908801,198807.082267758,0.0,1.0
2023-08-10,33.08,33.3067,33.04,33.27,110247,29.8637864017527,30.068445421622,29.827675414568,30.0353135908801,122120.172939154,0.0,1.0
2023-08-11,32.94,33.0399,32.92,33.01,61864,29.7373979466062,29.8275851371,29.7193424530139,29.8005921741795,68526.5120929172,0.0,1.0
2023-08-14,32.9,33.03,32.8281,32.9,311443,29.7012869594215,29.8186476677718,29.636377459957,29.7012869594215,344984.19930419,0.0,1.0
2023-08-15,32.81,32.93,32.78,32.88,64088,29.6200372382559,29.7283701998101,29.5929539978674,29.6832314658292,70990.0282395396,0.0,1.0
2023-08-16,32.705,32.9182,32.7,32.8,68230,29.5252458968961,29.7177174585906,29.520732023498,29.6110094914598,75578.1055234018,0.0,1.0
2023-08-17,32.69,32.72,32.6099,32.71,76159,29.5117042767018,29.5387875170903,29.4393920248644,29.5297597702942,84361.0279723987,0.0,1.0
2023-08-18,32.74,32.77,32.66,32.72,165561,29.5568430106827,29.5839262510712,29.4846210363133,29.5387875170903,183391.275517513,0.0,1.0
2023-08-21,32.6,32.63,32.51,32.61,70381,29.4304545555362,29.4575377959248,29.3492048343706,29.4394823023324,77960.7598540606,0.0,1.0
2023-08-22,32.58,32.64,32.5392,32.6,74417,29.4123990619439,29.4665655427209,29.3755658550155,29.4304545555362,82431.4213503589,0.0,1.0
2023-08-23,32.88,32.91,32.74,32.74,141112,29.6832314658292,29.7103147062177,29.5568430106827,29.5568430106827,156309.213346303,0.0,1.0
2023-08-24,32.76,32.9,32.73,32.9,230652,29.574898504275,29.7012869594215,29.5478152638865,29.7012869594215,255492.322954473,0.0,1.0
2023-08-25,32.79,32.8016,32.69,32.75,57972,29.6019817446636,29.6124539309471,29.5117042767018,29.5658707574789,64215.3588363279,0.0,1.0
2023-08-28,32.89,32.89,32.75,32.87,643334,29.6922592126253,29.6922592126253,29.5658707574789,29.674203719033,712618.56864711,0.0,1.0
2023-08-29,33.03,33.09,32.8073,32.88,114444,29.8186476677718,29.8728141485489,29.617599746621,29.6832314658292,126769.173509017,0.0,1.0
2023-08-30,32.96,32.99,32.92,32.99,503695,29.8606628013612,29.8878418026974,29.824424132913,29.8878418026974,555975.174109103,0.11654,1.0
2023-08-31,32.99,33.08,32.9781,33.01,78926,29.8878418026974,29.969378806706,29.8770607988341,29.9059611369215,87117.991228293,0.0,1.0
2023-09-01,32.87,33.05,32.8521,33.05,56675,29.7791257973527,29.9421998053698,29.7629089932221,29.9421998053698,62557.4861625256,0.0,1.0
2023-09-05,32.71,32.82,32.7,32.82,67072,29.6341711235596,29.7338274617923,29.6251114564476,29.7338274617923,74033.6252649833,0.0,1.0
2023-09-06,32.63,32.78,32.5908,32.78,212045,29.5616937866631,29.6975887933441,29.5261798915838,29.6975887933441,234053.853609753,0.0,1.0
2023-09-07,32.75,32.75,32.63,32.7,91739,29.6704097920079,29.6704097920079,29.5616937866631,29.6251114564476,101260.894981278,0.0,1.0
2023-09-08,32.77,32.8599,32.72,32.82,119252,29.688529126232,29.7699755335695,29.6432307906717,29.7338274617923,131629.560473816,0.0,1.0
2023-09-11,32.72,32.8,32.675,32.68,62674,29.6432307906717,29.7157081275682,29.6024622886674,29.6069921222234,69179.1422629049,0.0,1.0
2023-09-12,32.77,32.8,32.7,32.8,79387,29.688529126232,29.7157081275682,29.6251114564476,29.7157081275682,87626.8399467919,0.0,1.0
2023-09-13,32.79,32.86,32.72,32.72,216547,29.7066484604561,29.7700661302406,29.6432307906717,29.6432307906717,239023.131116656,0.0,1.0
2023-09-14,32.82,32.91,32.76,32.91,71320,29.7338274617923,29.8153644658009,29.67946945912,29.8153644658009,78722.5392697192,0.0,1.0
2023-09-15,32.69,32.7899,32.69,32.73,123508,29.6160517893355,29.706557863785,29.6160517893355,29.6522904577838,136327.304825077,0.0,1.0
2023-09-18,32.78,32.79,32.66,32.66,87086,29.6975887933441,29.7066484604561,29.5888727879993,29.5888727879993,96124.9446837178,0.0,1.0
2023-09-19,32.66,32.7588,32.65,32.72,86051,29.5888727879993,29.6783822990665,29.5798131208873,29.6432307906717,94982.5186020556,0.0,1.0
2023-09-20,32.66,32.7893,32.62,32.75,122003,29.5888727879993,29.7060142837583,29.5526341195511,29.6704097920079,134666.095885075,0.0,1.0
2023-09-21,32.4,32.61,32.38,32.46,232396,29.3533214430857,29.543574452439,29.3352021088615,29.4076794457581,256517.15137585,0.0,1.0
2023-09-22,32.54,32.55,32.43,32.47,71998,29.4801567826546,29.4892164497666,29.3805004444219,29.4167391128701,79470.9111377065,0.0,1.0
2023-09-25,32.29,32.45,32.26,32.45,71277,29.253665104853,29.398619778646,29.2264861035168,29.398619778646,78675.0761571476,0.0,1.0
2023-09-26,32.21,32.35,32.2001,32.35,90492,29.1811877679565,29.3080231075254,29.1722186975155,29.3080231075254,99884.4647167052,0.0,1.0
2023-09-27,32.11,32.31,32.03,32.31,138135,29.0905910968358,29.2717844390771,29.0181137599393,29.2717844390771,152472.489652589,0.0,1.0
2023-09-28,32.09,32.09,31.88,31.98,275788,29.1678501260341,29.1678501260341,28.976972951635,29.067866844206,303417.525863547,0.105278,1.0
2023-09-29,32.09,32.25,32.05,32.23,69843,29.1678501260341,29.3132803541477,29.1314925690057,29.2951015756335,76840.1462677407,0.0,1.0
2023-10-02,31.82,31.98,31.801,31.98,67052,28.9224366160924,29.067866844206,28.9051667765039,29.067866844206,73769.5329173224,0.0,1.0
2023-10-03,31.54,31.77,31.51,31.77,46467,28.6679337168936,28.8769896698069,28.6406655491223,28.8769896698069,51122.2467050829,0.0,1.0
2023-10-04,31.73,31.73,31.5394,31.69,1052000,28.8406321127785,28.8406321127785,28.6673883535382,28.8042745557501,1157393.49503405,0.0,1.0
2023-10-05,31.72,31.7892,31.6751,31.78,106028,28.8315427235214,28.8944412971805,28.790731365757,28.886079059064,116650.301797976,0.0,1.0
2023-10-06,31.69,31.73,31.53,31.62,149640,28.8042745557501,28.8406321127785,28.6588443276365,28.7406488309504,164631.523381079,0.0,1.0
2023-10-09,31.92,31.95,31.6223,31.82,113232,29.0133305086634,29.0405986764347,28.7427393904795,28.9224366160924,124576.026834311,0.0,1.0
2023-10-10,31.93,31.97,31.82,31.91,1914642,29.0224198979205,29.0587774549489,28.9224366160924,29.0042411194063,2106458.36132983,0.0,1.0
2023-10-11,32.11,32.11,31.96,32.11,2486466,29.1860289045483,29.1860289045483,29.0496880656918,29.1860289045483,2735569.93728454,0.0,1.0
2023-10-12,31.73,32.03,31.71,32.03,323518,28.8406321127785,29.1133137904915,28.8224533342643,29.1133137904915,355929.304873029,0.0,1.0
2023-10-13,31.9,31.9796,31.86,31.94,71552,28.9951517301492,29.0675032686357,28.9587941731208,29.0315092871776,78720.3606052057,0.0,1.0
2023-10-16,31.78,31.84,31.72,31.84,544921,28.886079059064,28.9406153946066,28.8315427235214,28.9406153946066,599513.327668679,0.0,1.0
2023-10-17,31.51,31.61,31.46,31.61,143864,28.6406655491223,28.7315594416933,28.5952186028368,28.7315594416933,158276.860997698,0.0,1.0
2023-10-18,31.38,31.4999,31.3176,31.47,65397,28.52250348878,28.6314852659726,28.4657856998157,28.6043079920939,71948.728512112,0.0,1.0
2023-10-19,31.25,31.3681,31.18,31.36,153281,28.4043414284377,28.511687115564,28.340715703638,28.5043247102658,168637.293072542,0.0,1.0
2023-10-20,31.3,31.39,31.2646,31.29,119711,28.4497883747232,28.5315928780371,28.417611936753,28.4406989854661,131704.118520933,0.0,1.0
2023-10-23,31.43,31.5,31.1632,31.21,116765,28.5679504350655,28.6315761598652,28.325445529686,28.3679838714093,128462.976661265,0.0,1.0
2023-10-24,31.57,31.57,31.4,31.46,124931,28.6952018846649,28.6952018846649,28.5406822672942,28.5952186028368,137447.078638877,0.0,1.0
2023-10-25,31.32,31.47,31.2701,31.47,72188,28.4679671532374,28.6043079920939,28.4226111008444,28.6043079920939,79420.0775850932,0.0,1.0
2023-10-26,31.57,31.61,31.3501,31.38,383233,28.6952018846649,28.7315594416933,28.4953262149012,28.52250348878,421626.78829124,0.0,1.0
2023-10-27,31.54,31.54,31.3218,31.48,116716,28.7664708768909,28.7664708768909,28.5674587036081,28.7117470895537,127969.21303813,0.108409,1.0
2023-10-30,31.39,31.4724,31.33,31.33,116111,28.629661408548,28.7048154098244,28.5749376212109,28.5749376212109,127305.881756317,0.0,1.0
2023-10-31,31.46,31.5,31.37,31.46,92578,28.693505827108,28.7299883519994,28.6114201461023,28.693505827108,101503.93951681,0.0,1.0
2023-11-01,31.77,31.772,31.51,31.51,134820,28.9762453950166,28.9780695212612,28.7391089832223,28.7391089832223,147818.71638679,0.0,1.0
2023-11-02,31.95,32.0199,31.88,31.95,168167,29.140416757028,29.2041699692758,29.076572338468,29.140416757028,184380.87879111,0.0,1.0
2023-11-03,32.24,32.3799,32.18,32.34,249734,29.4049150624909,29.5325126932986,29.3501912751537,29.4961213747194,273812.188978925,0.0,1.0
2023-11-06,32.1,32.19,32.03,32.19,107731,29.2772262253709,29.3593119063766,29.2133818068109,29.3593119063766,118117.921191702,0.0,1.0
2023-11-07,32.22,32.26,32.11,32.14,93598,29.3866738000451,29.4231563249366,29.2863468565937,29.3137087502623,102622.283165486,0.0,1.0
2023-11-08,32.36,32.4061,32.26,32.33,118595,29.5143626371651,29.5564087471025,29.4231563249366,29.4870007434966,130029.377465446,0.0,1.0
2023-11-09,32.06,32.37,32.031,32.37,138472,29.2407437004794,29.523483268388,29.2142938699331,29.523483268388,151822.825215188,0.0,1.0
2023-11-10,32.19,32.2559,32.09,32.24,62295,29.3593119063766,29.4194168661352,29.268105594148,29.4049150624909,68301.1937198865,0.0,1.0
2023-11-13,32.14,32.1723,31.94,32.1,84576,29.3137087502623,29.3431683891121,29.1312961258052,29.2772262253709,92730.4239514107,0.0,1.0
2023-11-14,32.58,32.6,32.47,32.54,174433,29.715016524068,29.7332577865137,29.6146895806166,29.6785339991766,191251.017323075,0.0,1.0
2023-11-15,32.37,32.4763,32.24,32.39,657523,29.523483268388,29.620435578287,29.4049150624909,29.5417245308337,720918.30481228,0.0,1.0
2023-11-16,32.58,32.6299,32.48,32.51,153100,29.715016524068,29.7605284738701,29.6238102118394,29.651172105508,167861.188835615,0.0,1.0
2023-11-17,32.63,32.6974,32.55,32.69,88198,29.7606196801823,29.8220927346243,29.6876546303994,29.8153434675194,96701.640319553,0.0,1.0
2023-11-20,32.7,32.7162,32.5601,32.6,91928,29.8244640987423,29.8392395213233,29.6968664679345,29.7332577865137,100791.269544614,0.0,1.0
2023-11-21,32.73,32.7659,32.6501,32.72,111902,29.8518259924108,29.8845690585009,29.7789521489402,29.842705361188,122691.069582515,0.0,1.0
2023-11-22,32.74,32.8197,32.6839,32.79,100182,29.8609466236337,29.9336380544799,29.8097798824735,29.906549779748,109841.081776157,0.0,1.0
2023-11-24,32.5996,32.63,32.58,32.62,29293,29.7328929612648,29.7606196801823,29.715016524068,29.7514990489594,32117.2946085021,0.0,1.0
2023-11-27,32.83,32.83,32.675,32.7,294478,29.9430323046394,29.9430323046394,29.8016625206851,29.8244640987423,322870.197034189,0.0,1.0
2023-11-28,32.83,32.85,32.65,32.69,460318,30.0542593144653,30.0725683362834,29.8894781181021,29.9260961617384,502831.887549675,0.121951,1.0
2023-11-29,33.04,33.05,32.9505,32.96,186163,30.2465040435557,30.2556585544647,30.1645711709195,30.1732679562832,203356.576718508,0.0,1.0
2023-11-30,32.87,33.01,32.8316,32.99,280630,30.0908773581016,30.2190405108285,30.0557240362107,30.2007314890104,306548.326598276,0.0,1.0
2023-12-01,33.21,33.259,32.8859,32.94,216749,30.4021307290098,30.4469878324642,30.105433030447,30.154958934465,236767.427722802,0.0,1.0
2023-12-04,33.09,33.16,33.04,33.13,124914,30.292276598101,30.3563581744645,30.2465040435557,30.3288946417373,136450.763171069,0.0,1.0
2023-12-05,33.31,33.316,33.2,33.26,133805,30.4936758381005,30.4991685446459,30.3929762181007,30.4479032835551,146162.915014369,0.0,1.0
2023-12-06,33.385,33.4399,33.32,33.39,109115,30.5623346699185,30.6125929348093,30.5028303490095,30.566911925373,119192.604699323,0.0,1.0
2023-12-07,33.365,33.44,33.29,33.36,136317,30.5440256481003,30.6126844799183,30.4753668162823,30.5394483926458,148906.917424713,0.0,1.0
2023-12-08,33.22,33.26,33.1389,33.26,401499,30.4112852399189,30.4479032835551,30.3370421564464,30.4479032835551,438580.503085491,0.0,1.0
2023-12-11,33.229,33.229,33.1,33.15,115983,30.419524299737,30.419524299737,30.3014311090101,30.3472036635554,126694.917021872,0.0,1.0
2023-12-12,33.32,33.32,33.184,33.22,99311,30.5028303490095,30.5028303490095,30.3783290006462,30.4112852399189,108483.130323919,0.0,1.0
2023-12-13,33.83,33.83,33.3643,33.43,199775,30.9697104053719,30.9697104053719,30.5433848323367,30.6035299690093,218225.749015325,0.0,1.0
2023-12-14,34.05,34.1361,33.96,34.0,385725,31.1711096453714,31.2499299842985,31.0887190471898,31.1253370908261,421349.653554931,0.0,1.0
2023-12-15,34.02,34.0799,33.9701,34.03,104689,31.1436461126442,31.1984816329895,31.097965103208,31.1528006235533,114357.829751798,0.0,1.0
2023-12-18,33.91,33.93,33.86,33.93,201824,31.0429464926445,31.0612555144626,30.9971739380991,31.0612555144626,220463.989834909,0.0,1.0
2023-12-19,34.0,34.04,33.95,33.99,168774,31.1253370908261,31.1619551344623,31.0795645362807,31.116182579917,184361.569587348,0.0,1.0
2023-12-20,34.1,34.14,34.0,34.06,135298,31.2168821999167,31.253500243553,31.1253370908261,31.1802641562805,147793.804981982,0.0,1.0
2023-12-21,34.07,34.1744,34.03,34.16,180021,31.1894186671895,31.2849917610802,31.1528006235533,31.2718092653711,196647.316047993,0.0,1.0
2023-12-22,34.07,34.14,34.03,34.14,361353,31.1894186671895,31.253500243553,31.1528006235533,31.253500243553,394726.712971768,0.0,1.0
2023-12-26,34.13,34.15,34.07,34.12,115475,31.2443457326439,31.2626547544621,31.1894186671895,31.2351912217349,126139.999336978,0.0,1.0
2023-12-27,34.37,34.37,34.2045,34.22,149785,31.4640539944615,31.4640539944615,31.3125468389165,31.3267363308255,163618.7902203,0.0,1.0
2023-12-28,34.08,34.15,34.034,34.15,312715,31.3480114141782,31.4123999352754,31.3056989574572,31.4123999352754,339968.205931553,0.16324,1.0
2023-12-29,34.03,34.065,33.98,33.99,95295,31.3020196133945,31.3342138739431,31.2560278126108,31.2652261727675,103599.987797986,0.0,1.0
2024-01-02,33.88,33.915,33.84,33.91,101974,31.1640442110434,31.1962384715919,31.1272507704164,31.1916392915136,110861.064648847,0.0,1.0
2024-01-03,33.88,33.9,33.68,33.72,219441,31.1640442110434,31.1824409313568,30.9800770079085,31.0168704485355,238565.348889007,0.0,1.0
2024-01-04,33.73,33.7679,33.69,33.74,119389,31.0260688086922,31.0609305936863,30.9892753680652,31.035267168849,129793.787115943,0.0,1.0
2024-01-05,33.65,33.814,33.578,33.59,93207,30.9524819274383,31.1033350340088,30.8862537343097,30.8972917664978,101330.017972474,0.0,1.0
2024-01-08,33.8,33.86,33.659,33.68,109690,31.0904573297894,31.1456474907299,30.9607604515793,30.9800770079085,119249.516360367,0.0,1.0
2024-01-09,33.77,33.815,33.7201,33.76,237774,31.0628622493192,31.1042548700245,31.016962432137,31.0536638891624,258496.075331113,0.0,1.0
2024-01-10,33.76,33.85,33.7465,33.85,330506,31.0536638891624,31.1364491305731,31.0412461029508,31.1364491305731,359309.69691129,0.0,1.0
2024-01-11,33.93,33.93,33.765,33.79,103689,31.2100360118271,31.2100360118271,31.0582630692408,31.0812589696327,112725.527412618,0.0,1.0
2024-01-12,33.98,34.05,33.96,33.98,69775,31.2560278126108,31.320416333708,31.2376310922973,31.2560278126108,75855.9121528359,0.0,1.0
2024-01-16,33.78,33.91,33.7339,33.89,96192,31.0720606094759,31.1916392915136,31.0296561691533,31.1732425712001,104575.161616705,0.0,1.0
2024-01-17,33.65,33.71,33.62,33.71,127152,30.9524819274383,31.0076720883787,30.924886846968,31.0076720883787,138233.334891543,0.0,1.0
2024-01-18,33.64,33.68,33.6,33.68,144013,30.9432835672815,30.9800770079085,30.9064901266546,30.9800770079085,156563.776092675,0.0,1.0
2024-01-19,33.65,33.65,33.55,33.63,140026,30.9524819274383,30.9524819274383,30.8604983258708,30.9340852071248,152229.307848269,0.0,1.0
2024-01-22,33.7,33.75,33.69,33.72,136343,30.998473728222,31.0444655290057,30.9892753680652,31.0168704485355,148225.333294935,0.0,1.0
2024-01-23,33.64,33.67,33.6,33.67,223142,30.9432835672815,30.9708786477518,30.9064901266546,30.9708786477518,242588.892147734,0.0,1.0
2024-01-24,33.6,33.75,33.59,33.74,119843,30.9064901266546,31.0444655290057,30.8972917664978,31.035267168849,130287.35335195,0.0,1.0
2024-01-25,33.72,33.77,33.66,33.7,96414,31.0168704485355,31.0628622493192,30.961680287595,30.998473728222,104816.508983211,0.0,1.0
2024-01-26,33.71,33.75,33.675,33.75,68331,31.0076720883787,31.0444655290057,30.9754778278301,31.0444655290057,74286.0671202499,0.0,1.0
2024-01-29,33.73,33.75,33.65,33.75,67922,31.1229744527795,31.14142863271,31.0491577330575,31.14142863271,73611.5072637409,0.105351,1.0
2024-01-30,33.78,33.79,33.665,33.79,203145,31.1691099026057,31.178336992571,31.0629983680054,31.178336992571,220161.503534829,0.0,1.0
2024-01-31,33.9,33.98,33.884,33.89,153141,31.2798349821887,31.3536517019107,31.2650716382443,31.2706078922235,165968.903063463,0.0,1.0
2024-02-01,34.14,34.175,34.03,34.08,193815,31.5012851413546,31.533579956233,31.3997871517369,31.4459226015632,210049.973209298,0.0,1.0
2024-02-02,33.84,33.92,33.78,33.92,225811,31.2244724423972,31.2982891621192,31.1691099026057,31.2982891621192,244726.12801055,0.0,1.0
2024-02-05,33.62,33.69,33.59,33.69,131444,31.0214764631618,31.0860660929185,30.993795193266,31.0860660929185,142454.44717139,0.0,1.0
2024-02-06,33.76,33.7757,33.625,33.64,182296,31.1506557226752,31.1651422539207,31.0260900081444,31.0399306430923,197566.080624112,0.0,1.0
2024-02-07,33.73,33.78,33.7,33.75,128730,31.1229744527795,31.1691099026057,31.0952931828838,31.14142863271,139513.108124928,0.0,1.0
2024-02-08,33.645,33.68,33.61,33.68,366547,31.0445441880749,31.0768390029533,31.0122493731965,31.0768390029533,397250.922425759,0.0,1.0
2024-02-09,33.59,33.63,33.57,33.63,241464,30.993795193266,31.030703553127,30.9753410133355,31.030703553127,261690.306379847,0.0,1.0
2024-02-12,33.64,33.69,33.59,33.63,177400,31.0399306430923,31.0860660929185,30.993795193266,31.030703553127,192259.965675151,0.0,1.0
2024-02-13,33.41,33.51,33.36,33.51,137589,30.8277075738916,30.9199784735441,30.7815721240653,30.9199784735441,149114.184990295,0.0,1.0
2024-02-14,33.48,33.49,33.35,33.4,123796,30.8922972036483,30.9015242936136,30.7723450341001,30.8184804839263,134165.810094256,0.0,1.0
2024-02-15,33.59,33.6,33.5229,33.6,91990,30.993795193266,31.0030222832313,30.9318814195992,31.0030222832313,99695.5707015626,0.0,1.0
2024-02-16,33.49,33.49,33.425,33.46,211994,30.9015242936136,30.9015242936136,30.8415482088395,30.8738430237178,229751.742747114,0.0,1.0
2024-02-20,33.52,33.59,33.49,33.55,265607,30.9292055635093,30.993795193266,30.9015242936136,30.956886833405,287855.652215783,0.0,1.0
2024-02-21,33.47,33.56,33.43,33.56,98699,30.8830701136831,30.9661139233703,30.8461617538221,30.9661139233703,106966.552154294,0.0,1.0
2024-02-22,33.45,33.5,33.4215,33.5,119277,30.8646159337526,30.9107513835788,30.8383187273516,30.9107513835788,129268.274666488,0.0,1.0
2024-02-23,33.6,33.61,33.48,33.51,126566,31.0030222832313,31.0122493731965,30.8922972036483,30.9199784735441,137167.839997977,0.0,1.0
2024-02-26,33.56,33.62,33.5,33.62,136194,30.9661139233703,31.0214764631618,30.9107513835788,31.0214764631618,147602.332385353,0.0,1.0
2024-02-27,33.37,33.42,33.345,33.42,89091,30.8920037821874,30.9382908720618,30.8688602372502,30.9382908720618,96237.4176489723,0.109682,1.0
2024-02-28,33.45,33.45,33.36,33.37,71906,30.9660631259865,30.9660631259865,30.8827463642125,30.8920037821874,77673.9261369498,0.0,1.0
2024-02-29,33.52,33.54,33.465,33.5,130999,31.0308650518107,31.0493798877604,30.9799492529488,31.0123502158609,141507.05991175,0.0,1.0
2024-03-01,33.58,33.61,33.405,33.49,169795,31.08640955966,31.1141818135846,30.9244047450995,31.003092797886,183415.073685414,0.0,1.0
2024-03-04,33.58,33.58,33.53,33.54,353787,31.08640955966,31.08640955966,31.0401224697856,31.0493798877604,382165.957030193,0.0,1.0
2024-03-05,33.71,33.71,33.655,33.7,111493,31.2067559933335,31.2067559933335,31.1558401944716,31.1974985753586,120436.389825424,0.0,1.0
2024-03-06,33.8,33.8299,33.745,33.77,127684,31.2900727551074,31.3177524348523,31.2391569562456,31.2623005011828,137926.147816181,0.0,1.0
2024-03-07,33.8,33.86,33.76,33.86,115165,31.2900727551074,31.3456172629567,31.2530430832079,31.3456172629567,124402.938608208,0.0,1.0
2024-03-08,33.88,33.9,33.85,33.86,116829,31.3641320989065,31.3826469348563,31.3363598449818,31.3456172629567,126200.416052259,0.0,1.0
2024-03-11,33.86,33.95,33.84,33.9,184177,31.3456172629567,31.4289340247307,31.327102427007,31.3826469348563,198950.723084652,0.0,1.0
2024-03-12,33.79,33.82,33.7537,33.82,150056,31.2808153371325,31.3085875910572,31.2472109098837,31.3085875910572,162092.713548329,0.0,1.0
2024-03-13,33.75,33.79,33.7415,33.76,115559,31.243785665233,31.2808153371325,31.2359168599544,31.2530430832079,124828.543243398,0.0,1.0
2024-03-14,33.55,33.68,33.55,33.68,105751,31.0586373057353,31.1789837394088,31.0586373057353,31.1789837394088,114233.796385678,0.0,1.0
2024-03-15,33.54,33.57,33.505,33.57,113830,31.0493798877604,31.0771521416851,31.0169789248484,31.0771521416851,122960.85183669,0.0,1.0
2024-03-18,33.51,33.6,33.48,33.6,235013,31.0216076338358,31.1049243956098,30.9938353799111,31.1049243956098,253864.523172238,0.0,1.0
2024-03-19,33.57,33.58,33.5026,33.53,125846,31.0771521416851,31.08640955966,31.0147571445344,31.0401224697856,135940.712995168,0.0,1.0
2024-03-20,33.66,33.68,33.58,33.63,135663,31.1604689034591,31.1789837394088,31.08640955966,31.1326966495344,146545.181786179,0.0,1.0
2024-03-21,33.69,33.74,33.655,33.74,113641,31.1882411573837,31.2345282472581,31.1558401944716,31.2345282472581,122756.691237576,0.0,1.0
2024-03-22,33.78,33.84,33.73,33.84,126551,31.2715579191577,31.327102427007,31.2252708292832,31.327102427007,136702.264436307,0.0,1.0
2024-03-25,33.72,33.77,33.72,33.77,109874,31.2160134113084,31.2623005011828,31.2160134113084,31.2623005011828,118687.522047829,0.0,1.0
2024-03-26,33.76,33.78,33.7,33.75,92117,31.2530430832079,31.2715579191577,31.1974985753586,31.243785665233,99506.1476644147,0.0,1.0
2024-03-27,33.75,33.77,33.65,33.69,273707,31.3506051597616,31.3691832961526,31.2577144778067,31.2948707505887,294654.958107681,0.115388,1.0
2024-03-28,33.74,33.78,33.7,33.74,77454,31.3413160915661,31.3784723643481,31.3041598187842,31.3413160915661,83381.883273984,0.0,1.0
2024-04-01,33.5,33.62,33.45,33.62,279857,31.1183784548745,31.2298472732203,31.0719331138971,31.2298472732203,301275.643703454,0.0,1.0
2024-04-02,33.45,33.45,33.33,33.37,168447,31.0719331138971,31.0719331138971,30.9604642955512,30.9976205683332,181338.963666857,0.0,1.0
2024-04-03,33.49,33.49,33.31,33.34,115775,31.109089386679,31.109089386679,30.9418861591603,30.9697533637467,124635.752008231,0.0,1.0
2024-04-04,33.53,33.5504,33.466,33.54,145412,31.1462456594609,31.1651953585797,31.0867956230098,31.1555347276564,156540.997374397,0.0,1.0
2024-04-05,33.4,33.49,33.38,33.41,184280,31.0254877729196,31.109089386679,31.0069096365287,31.0347768411151,198383.730339683,0.0,1.0
2024-04-08,33.36,33.38,33.3157,33.35,102389,30.9883315001377,31.0069096365287,30.9471809280317,30.9790424319422,110225.264628553,0.0,1.0
2024-04-09,33.49,33.51,33.45,33.45,792556,31.109089386679,31.12766752307,31.0719331138971,31.0719331138971,853213.673665603,0.0,1.0
2024-04-10,33.06,33.24,33.045,33.24,184602,30.7096594542731,30.8768626817919,30.6957258519799,30.8768626817919,198730.374365998,0.0,1.0
2024-04-11,33.01,33.12,32.9649,33.12,165712,30.6632141132957,30.765393863446,30.6213204157341,30.765393863446,178394.642511664,0.0,1.0
2024-04-12,33.12,33.18,33.1,33.15,436400,30.765393863446,30.821128272619,30.7468157270551,30.7932610680325,469799.543739079,0.0,1.0
2024-04-15,32.86,32.92,32.82,32.87,222082,30.5238780903634,30.5796124995364,30.4867218175815,30.5331671585589,239078.877801701,0.0,1.0
2024-04-16,32.76,32.79,32.67,32.74,110360,30.4309874084086,30.458854612995,30.3473857946492,30.4124092720176,118806.319081221,0.0,1.0
2024-04-17,32.94,32.97,32.827,32.88,115407,30.5981906359273,30.6260578405138,30.4932241653183,30.5424562267544,124239.587406727,0.0,1.0
2024-04-18,32.86,32.95,32.8,32.95,184388,30.5238780903634,30.6074797041228,30.4681436811905,30.6074797041228,198499.99603795,0.0,1.0
2024-04-19,32.86,32.92,32.84,32.92,167885,30.5238780903634,30.5796124995364,30.5052999539725,30.5796124995364,180733.951422171,0.0,1.0
2024-04-22,32.93,32.9428,32.85,32.86,120625,30.5889015677318,30.6007915750221,30.514589022168,30.5238780903634,129856.943087824,0.0,1.0
2024-04-23,32.99,33.0352,32.8445,32.87,686291,30.6446359769047,30.6866225651483,30.5094800346604,30.5331671585589,738815.762310349,0.0,1.0
2024-04-24,32.9059,32.93,32.8399,32.93,115036,30.5665149133807,30.5889015677318,30.5052070632905,30.5889015677318,123840.193202495,0.0,1.0
2024-04-25,32.78,32.81,32.68,32.72,216927,30.4495655447996,30.477432749386,30.3566748628447,30.3938311356267,233529.343777926,0.0,1.0
2024-04-26,32.75,32.8,32.75,32.77,111609,30.5321973798393,30.5788114216406,30.5321973798393,30.5508429965598,119716.072332663,0.118956,1.0
2024-04-29,32.84,32.8999,32.78,32.85,309051,30.6161026550816,30.6719462771596,30.5601658049201,30.6254254634419,331499.895801253,0.0,1.0
2024-04-30,32.72,32.81,32.7101,32.78,124810,30.5042289547585,30.5881342300009,30.4949993744819,30.5601658049201,133875.968674925,0.0,1.0
2024-05-01,32.83,32.9415,32.75,32.79,208283,30.6067798467214,30.7107291599382,30.5321973798393,30.5694886132803,223412.293754662,0.0,1.0
2024-05-02,33.0,33.03,32.82,32.83,154786,30.7652675888457,30.7932360139265,30.5974570383611,30.6067798467214,166029.37014115,0.0,1.0
2024-05-03,33.21,33.25,33.13,33.24,64563,30.9610465644111,30.9983377978521,30.8864640975291,30.9890149894919,69252.7374854514,0.0,1.0
2024-05-06,33.25,33.27,33.2,33.22,156224,30.9983377978521,31.0169834145726,30.9517237560508,30.9703693727714,167571.82381437,0.0,1.0
2024-05-07,33.32,33.39,33.28,33.34,110369,31.0635974563739,31.1288571148957,31.0263062229329,31.0822430730944,118386.001015005,0.0,1.0
2024-05-08,33.25,33.27,33.22,33.26,126377,30.9983377978521,31.0169834145726,30.9703693727714,31.0076606062124,135556.792670708,0.0,1.0
2024-05-09,33.33,33.345,33.2,33.24,103798,31.0729202647342,31.0869044772746,30.9517237560508,30.9890149894919,111337.695669577,0.0,1.0
2024-05-10,33.23,33.27,33.1942,33.26,81611,30.9796921811316,31.0169834145726,30.9463165272019,31.0076606062124,87539.0728269315,0.0,1.0
2024-05-13,33.27,33.32,33.26,33.32,85676,31.0169834145726,31.0635974563739,31.0076606062124,31.0635974563739,91899.3469448995,0.0,1.0
2024-05-14,33.38,33.3998,33.3202,33.35,229791,31.1195343065355,31.1379934670888,31.0637839125411,31.0915658814547,246482.595287074,0.0,1.0
2024-05-15,33.62,33.64,33.53,33.58,130730,31.3432817071816,31.3619273239021,31.2593764319393,31.3059904737406,140225.986578583,0.0,1.0
2024-05-16,33.54,33.64,33.53,33.64,85654,31.2686992402996,31.3619273239021,31.2593764319393,31.3619273239021,91875.7489053924,0.0,1.0
2024-05-17,33.47,33.53,33.455,33.52,92682,31.2034395817778,31.2593764319393,31.1894553692374,31.250053623579,99414.2498896675,0.0,1.0
2024-05-20,33.44,33.47,33.42,33.44,109322,31.175471156697,31.2034395817778,31.1568255399765,31.175471156697,117262.948862112,0.0,1.0
2024-05-21,33.51,33.54,33.5,33.52,114852,31.2407308152188,31.2686992402996,31.2314080068585,31.250053623579,123194.637883603,0.0,1.0
2024-05-22,33.45,33.505,33.42,33.44,693295,31.1847939650573,31.2360694110387,31.1568255399765,31.175471156697,743654.672722395,0.0,1.0
2024-05-23,33.35,33.49,33.306,33.49,152662,31.0915658814547,31.2220851984983,31.0505455246696,31.2220851984983,163751.086690581,0.0,1.0
2024-05-24,33.4,33.41,33.325,33.34,75254,31.138179923256,31.1475027316162,31.0682588605541,31.0822430730944,80720.3120476148,0.0,1.0
2024-05-28,33.21,33.43,33.21,33.43,104268,30.9610465644111,31.1661483483367,30.9610465644111,31.1661483483367,111841.835604496,0.0,1.0
2024-05-29,33.09,33.15,33.04,33.15,352286,30.849172864088,30.9051097142496,30.8025588222867,30.9051097142496,377875.406622985,0.0,1.0
2024-05-30,33.13,33.13,33.04,33.07,264784,31.0120991952727,31.0120991952727,30.9278526233568,30.9559348139954,282866.821261077,0.134761,1.0
2024-05-31,33.26,33.275,33.205,33.23,319499,31.1337886880401,31.1478297833595,31.0823046718693,31.1057064974015,341318.45778481,0.0,1.0
2024-06-03,33.44,33.44,33.3,33.32,151001,31.302281831872,31.302281831872,31.1712316088917,31.1899530693174,161313.269975693,0.0,1.0
2024-06-04,33.59,33.63,33.5,33.54,206265,31.4426927850652,31.4801357059167,31.3584462131493,31.3958891340008,220351.399206206,0.0,1.0
2024-06-05,33.69,33.7,33.55,33.65,124497,31.536300087194,31.5456608174069,31.4052498642137,31.4988571663425,132999.23955579,0.0,1.0
2024-06-06,33.71,33.725,33.63,33.67,103669,31.5550215476198,31.5690626429391,31.4801357059167,31.5175786267682,110748.838650804,0.0,1.0
2024-06-07,33.41,33.46,33.405,33.45,62266,31.2741996412333,31.3210032922977,31.2695192761269,31.3116425620849,66518.3149006068,0.0,1.0
2024-06-10,33.38,33.38,33.3152,33.36,93163,31.2461174505947,31.2461174505947,31.1854599188152,31.2273959901689,99525.355267485,0.0,1.0
2024-06-11,33.51,33.5258,33.37,33.38,99208,31.3678069433621,31.3825968970985,31.2367567203818,31.2461174505947,105983.184798436,0.0,1.0
2024-06-12,33.69,33.86,33.67,33.78,241074,31.536300087194,31.695432500813,31.5175786267682,31.6205466591099,257537.600718672,0.0,1.0
2024-06-13,33.86,33.875,33.76,33.8,85757,31.695432500813,31.7094735961323,31.6018251986842,31.6392681195357,91613.5793359349,0.0,1.0
2024-06-14,33.875,33.92,33.835,33.85,119920,31.7094735961323,31.7515968820902,31.6720306752808,31.6860717706001,128109.663747161,0.0,1.0
2024-06-17,33.77,33.77,33.7,33.75,91732,31.611185928897,31.611185928897,31.5456608174069,31.5924644684713,97996.6283760392,0.0,1.0
2024-06-18,33.905,33.93,33.795,33.8,133221,31.7375557867709,31.7609576123031,31.6345877544292,31.6392681195357,142319.025300706,0.0,1.0
2024-06-20,33.86,33.86,33.75,33.75,82758,31.695432500813,31.695432500813,31.5924644684713,31.5924644684713,88409.7694495295,0.0,1.0
2024-06-21,33.8485,33.895,33.7852,33.89,116309,31.6846676610682,31.728195056558,31.6254142388206,31.7235146914516,124252.058712213,0.0,1.0
2024-06-24,33.86,33.8772,33.82,33.87,62703,31.695432500813,31.7115329567791,31.6579895799614,31.7047932310258,66985.1588220335,0.0,1.0
2024-06-25,33.89,33.89,33.83,33.84,286769,31.7235146914516,31.7235146914516,31.6673503101743,31.6767110403872,306353.236850481,0.0,1.0
2024-06-26,33.7,33.75,33.67,33.75,284344,31.5456608174069,31.5924644684713,31.5175786267682,31.5924644684713,303762.626989016,0.0,1.0
2024-06-27,33.67,33.685,33.64,33.66,101721,31.6242366589598,31.63832527048,31.5960594359195,31.6148442512797,108301.304057869,0.113942,1.0
2024-06-28,33.49,33.743,33.465,33.74,136379,31.4551733207177,31.6928012350247,31.4316923015174,31.6899835127207,145201.320731295,0.0,1.0
2024-07-01,33.29,33.4196,33.235,33.35,123048,31.2673251671153,31.3890507706497,31.2156669248747,31.323679613196,131007.941936401,0.0,1.0
2024-07-02,33.52,33.52,33.349,33.39,141063,31.4833505437581,31.4833505437581,31.322740372428,31.3612492439165,150188.327428113,0.0,1.0
2024-07-03,33.54,33.5861,33.4414,33.49,80205,31.5021353591183,31.5454343585236,31.4095262193923,31.4551733207177,85393.4398203059,0.0,1.0
2024-07-05,33.77,33.78,33.67,33.7,72558,31.718160735761,31.7275531434411,31.6242366589598,31.6524138820002,77251.7574525499,0.0,1.0
2024-07-08,33.79,33.81,33.74,33.79,97872,31.7369455511213,31.7557303664815,31.6899835127207,31.7369455511213,104203.313285867,0.0,1.0
2024-07-09,33.74,33.76,33.67,33.75,182000,31.6899835127207,31.7087683280809,31.6242366589598,31.6993759204008,193773.530918218,0.0,1.0
2024-07-10,33.78,33.79,33.73,33.79,139443,31.7275531434411,31.7369455511213,31.6805911050406,31.7369455511213,148463.530064995,0.0,1.0
2024-07-11,33.99,34.06,33.98,34.0,196639,31.9247937047236,31.9905405584845,31.9154012970435,31.9341861124038,209359.523880371,0.0,1.0
2024-07-12,34.06,34.06,33.975,34.0,120651,31.9905405584845,31.9905405584845,31.9107050932035,31.9341861124038,128455.880652824,0.0,1.0
2024-07-15,33.96,34.025,33.93,34.0,129485,31.8966164816833,31.9576671316041,31.8684392586429,31.9341861124038,137861.34973047,0.0,1.0
2024-07-16,34.1,34.105,33.996,34.02,123100,32.028110189205,32.032806393045,31.9304291493317,31.952970927764,131063.305802377,0.0,1.0
2024-07-17,34.12,34.135,34.015,34.05,144572,32.0468950045652,32.0609836160854,31.9482747239239,31.9811481508044,153924.323691806,0.0,1.0
2024-07-18,34.03,34.125,34.014,34.06,124059,31.9623633354441,32.0515912084052,31.9473354831559,31.9905405584845,132084.343253754,0.0,1.0
2024-07-19,33.93,33.99,33.93,33.99,55631,31.8684392586429,31.9247937047236,31.8684392586429,31.9247937047236,59229.7543874253,0.0,1.0
2024-07-22,33.94,34.01,33.89,33.97,182519,31.877831666323,31.9435785200839,31.8308696279225,31.9060088893634,194326.104888254,0.0,1.0
2024-07-23,33.93,33.98,33.91,33.94,624702,31.8684392586429,31.9154012970435,31.8496544432827,31.877831666323,665113.80391029,0.0,1.0
2024-07-24,33.83,33.9986,33.81,33.97,116345,31.7745151818417,31.9328711753285,31.7557303664815,31.9060088893634,123871.326674067,0.0,1.0
2024-07-25,33.91,33.9755,33.85,33.86,85745,31.8496544432827,31.9111747135875,31.793299997202,31.8026924048821,91291.820926278,0.0,1.0
2024-07-26,34.04,34.0463,33.99,34.02,95791,31.9717557431242,31.9776729599627,31.9247937047236,31.952970927764,101987.693957072,0.0,1.0
2024-07-29,34.08,34.12,34.06,34.12,131556,32.0093253738447,32.0468950045652,31.9905405584845,32.0468950045652,140066.322161962,0.0,1.0
2024-07-30,34.0,34.015,33.92,33.99,313938,32.055361320848,32.069503392019,31.9799369412696,32.0459332734007,332983.050578125,0.129014,1.0
2024-07-31,34.15,34.2,34.05,34.1,477341,32.1967820325577,32.2439222697942,32.1025015580846,32.1496417953211,506298.894514243,0.0,1.0
2024-08-01,34.32,34.36,34.26,34.26,170244,32.3570588391619,32.3947710289511,32.3004905544781,32.3004905544781,180571.85324052,0.0,1.0
2024-08-02,34.69,34.7,34.5,34.58,213700,32.7058965947123,32.7153246421596,32.5267636932135,32.6021880727919,226664.111730804,0.0,1.0
2024-08-05,34.655,34.83,34.56,34.81,154472,32.6728984286467,32.8378892589746,32.5833319778973,32.81903316408,163843.044769681,0.0,1.0
2024-08-06,34.415,34.58,34.415,34.58,161145,32.4466252899113,32.6021880727919,32.4466252899113,32.6021880727919,170920.862353114,0.0,1.0
2024-08-07,34.28,34.415,34.256,34.37,1046334,32.3193466493727,32.4466252899113,32.2967193354991,32.4041990763984,1109809.85813636,0.0,1.0
2024-08-08,34.28,34.28,34.21,34.25,135915,32.3193466493727,32.3193466493727,32.2533503172415,32.2910625070308,144160.284257802,0.0,1.0
2024-08-09,34.38,34.44,34.34,34.44,148030,32.4136271238458,32.4701954085296,32.3759149340565,32.4701954085296,157010.240802578,0.0,1.0
2024-08-12,34.45,34.466,34.34,34.37,233421,32.4796234559769,32.4947083318926,32.3759149340565,32.4041990763984,247581.486309387,0.0,1.0
2024-08-13,34.58,34.58,34.51,34.57,217570,32.6021880727919,32.6021880727919,32.5361917406608,32.5927600253446,230768.885303094,0.0,1.0
2024-08-14,34.62,34.66,34.61,34.62,293066,32.6399002625812,32.6776124523704,32.6304722151338,32.6399002625812,310844.850577912,0.0,1.0
2024-08-15,34.49,34.505,34.4098,34.42,119341,32.5173356457662,32.5314777169371,32.4417227052387,32.451339313635,126580.822452344,0.0,1.0
2024-08-16,34.55,34.56,34.4739,34.54,110313,32.57390393045,32.5833319778973,32.502156489376,32.5644758830027,117005.138780347,0.0,1.0
2024-08-19,34.6,34.64,34.53,34.53,117937,32.6210441676865,32.6587563574758,32.5550478355554,32.5550478355554,125091.648784258,0.0,1.0
2024-08-20,34.7,34.715,34.64,34.67,122723,32.7153246421596,32.7294667133306,32.6587563574758,32.6870404998177,130167.991501823,0.0,1.0
2024-08-21,34.79,34.85,34.68,34.74,327656,32.8001770691854,32.8567453538692,32.696468547265,32.7530368319489,347533.253127133,0.0,1.0
2024-08-22,34.64,34.725,34.61,34.71,430024,32.6587563574758,32.7388947607779,32.6304722151338,32.7247526896069,456111.408436721,0.0,1.0
2024-08-23,34.8,34.82,34.68,34.73,109511,32.8096051166327,32.8284612115273,32.696468547265,32.7436087845015,116154.485445728,0.0,1.0
2024-08-26,34.82,34.88,34.78,34.88,797502,32.8284612115273,32.8850294962112,32.7907490217381,32.8850294962112,845882.46342321,0.0,1.0
2024-08-27,34.79,34.83,34.72,34.76,196845,32.8001770691854,32.8378892589746,32.7341807370542,32.7718929268435,208786.603058728,0.0,1.0
2024-08-28,34.79,34.84,34.7663,34.84,144425,32.8001770691854,32.8473173064219,32.7778325967353,32.8473173064219,153186.543456815,0.0,1.0
2024-08-29,34.63,34.64,34.5661,34.61,210210,32.7583457654664,32.7678052935535,32.6978993809902,32.7394267092923,222220.387809511,0.115631,1.0
2024-08-30,34.54,34.6638,34.52,34.64,103235,32.673210012683,32.7903189704007,32.6542909565088,32.7678052935535,109133.351103729,0.0,1.0
2024-09-03,34.7,34.71,34.63,34.67,125831,32.8245624620758,32.8340219901629,32.7583457654664,32.7961838778146,133020.377805331,0.0,1.0
2024-09-04,34.85,34.85,34.69,34.72,413242,32.9664553833816,32.9664553833816,32.8151029339888,32.8434815182499,436852.659241606,0.0,1.0
2024-09-05,34.93,34.94,34.81,34.94,229044,33.042131608078,33.0515911361651,32.9286172710334,33.0515911361651,242130.47193493,0.0,1.0
2024-09-06,34.98,35.115,34.895,34.96,226938,33.0894292485133,33.2171328776885,33.0090232597734,33.0705101923392,239904.145229603,0.0,1.0
2024-09-09,35.06,35.07,34.95,34.99,93842,33.1651054732097,33.1745650012968,33.0610506642521,33.0988887766004,99203.6802855247,0.0,1.0
2024-09-10,35.16,35.175,35.03,35.03,160631,33.2597007540803,33.2738900462109,33.1367268889486,33.1367268889486,169808.682337803,0.0,1.0
2024-09-11,35.15,35.225,35.096,35.12,131846,33.2502412259932,33.3211876866461,33.1991597743231,33.2218626417321,139379.045959435,0.0,1.0
2024-09-12,35.14,35.15,35.06,35.15,165186,33.2407816979062,33.2502412259932,33.1651054732097,33.2502412259932,174623.933117843,0.0,1.0
2024-09-13,35.21,35.22,35.16,35.2,179119,33.3069983945155,33.3164579226026,33.2597007540803,33.2975388664285,189352.997688273,0.0,1.0
2024-09-16,35.33,35.34,35.22,35.26,206089,33.4205127315602,33.4299722596472,33.3164579226026,33.3542960349508,217863.933700938,0.0,1.0
2024-09-17,35.27,35.315,35.25,35.31,302352,33.3637555630379,33.4063234394296,33.3448365068638,33.4015936753861,319626.93827592,0.0,1.0
2024-09-18,35.16,35.3204,35.1301,35.22,188786,33.2597007540803,33.4114315845966,33.2314167651,33.3164579226026,199572.323547911,0.0,1.0
2024-09-19,35.18,35.19,35.1,35.1,123104,33.2786198102544,33.2880793383414,33.202943585558,33.202943585558,130137.570148433,0.0,1.0
2024-09-20,35.14,35.15,35.05,35.15,292682,33.2407816979062,33.2502412259932,33.1556459451227,33.2502412259932,309404.441010719,0.0,1.0
2024-09-23,35.12,35.175,35.016,35.1,123287,33.2218626417321,33.2738900462109,33.1234835496267,33.202943585558,130331.025887784,0.0,1.0
2024-09-24,35.17,35.18,35.02,35.05,189889,33.2691602821673,33.2786198102544,33.1272673608615,33.1556459451227,200738.34365996,0.0,1.0
2024-09-25,35.04,35.13,35.04,35.13,485092,33.1461864170356,33.2313221698191,33.1461864170356,33.2313221698191,512807.822478908,0.0,1.0
2024-09-26,35.04,35.07,34.96,35.07,141281,33.1461864170356,33.1745650012968,33.0705101923392,33.1745650012968,149353.116455523,0.0,1.0
2024-09-27,35.0,35.04,34.9645,35.01,150584,33.2122602747709,33.2502171436563,33.1785735536351,33.2217494919922,158689.59102442,0.109849,1.0
2024-09-30,34.96,35.02,34.885,35.02,149820,33.1743034058854,33.2312387092136,33.1031342767252,33.2312387092136,157884.466658335,0.0,1.0
2024-10-01,35.01,35.1088,34.98,35.03,229726,33.2217494919922,33.3155029581393,33.1932818403282,33.240727926435,242091.623198189,0.0,1.0
2024-10-02,34.95,34.96,34.875,34.92,167456,33.1648141886641,33.1743034058854,33.0936450595038,33.136346537,176469.772051382,0.0,1.0
2024-10-03,34.8,34.9,34.8,34.9,265973,33.0224759303436,33.1173681025573,33.0224759303436,33.1173681025573,280289.715995977,0.0,1.0
2024-10-04,34.55,34.625,34.515,34.59,105869,32.7852454998095,32.8564146289698,32.7520332395348,32.823202368695,111567.685226614,0.0,1.0
2024-10-07,34.42,34.465,34.401,34.43,133510,32.6618856759318,32.704587153428,32.6438561632112,32.6713748931532,140696.53680119,0.0,1.0
2024-10-08,34.44,34.44,34.35,34.38,445227,32.6808641103746,32.6808641103746,32.5954611553823,32.6239288070464,469192.547302699,0.0,1.0
2024-10-09,34.37,34.44,34.35,34.44,478080,32.614439589825,32.6808641103746,32.5954611553823,32.6808641103746,503813.948872091,0.0,1.0
2024-10-10,34.34,34.375,34.255,34.36,583551,32.5859719381609,32.6191841984357,32.5053135917793,32.6049503726037,614962.210672393,0.0,1.0
2024-10-11,34.32,34.39,34.29,34.39,605542,32.5669935037182,32.6334180242677,32.5385258520541,32.6334180242677,638136.93571767,0.0,1.0
2024-10-14,34.34,34.34,34.23,34.26,90238,32.5859719381609,32.5859719381609,32.4815905487259,32.51005820039,95095.304380689,0.0,1.0
2024-10-15,34.47,34.4756,34.425,34.45,344543,32.7093317620386,32.7146457236826,32.6666302845425,32.6903533275959,363088.958722885,0.0,1.0
2024-10-16,34.51,34.53,34.48,34.53,353393,32.7472886309241,32.7662670653668,32.71882097926,32.7662670653668,372415.333905946,0.0,1.0
2024-10-17,34.3,34.47,34.3,34.47,152602,32.5480150692755,32.7093317620386,32.5480150692755,32.7093317620386,160816.215331699,0.0,1.0
2024-10-18,34.34,34.39,34.29,34.38,164239,32.5859719381609,32.6334180242677,32.5385258520541,32.6239288070464,173079.608326647,0.0,1.0
2024-10-21,34.1,34.24,34.09,34.24,147686,32.3582307248482,32.4910797659473,32.3487415076268,32.4910797659473,155635.598337357,0.0,1.0
2024-10-22,34.08,34.13,34.04,34.13,177769,32.3392522904055,32.3866983765123,32.30129542152,32.3866983765123,187337.897165836,0.0,1.0
2024-10-23,34.0,34.04,33.947494,34.01,194090,32.2633385526346,32.30129542152,32.2135144686921,32.2728277698559,204537.419127728,0.0,1.0
2024-10-24,34.08,34.0999,33.99,34.03,168570,32.3392522904055,32.358135832676,32.2538493354132,32.2918062042987,177643.736113973,0.0,1.0
2024-10-25,33.98,34.13,33.9569,34.13,133643,32.2443601181918,32.3866983765123,32.2224400264105,32.3866983765123,140836.695885862,0.0,1.0
2024-10-28,33.95,34.01,33.886,34.01,146971,32.2158924665278,32.2728277698559,32.155161476311,32.2728277698559,154882.111528782,0.0,1.0
2024-10-29,33.96,33.96,33.8199,33.86,186046,32.2253816837491,32.2253816837491,32.0924377504778,32.1304895115355,196060.429074333,0.0,1.0
2024-10-30,33.87,33.9606,33.81,33.92,639574,32.258549344703,32.3448388212495,32.2014039959967,32.3061704686249,671523.419993995,0.124953,1.0
2024-10-31,33.81,33.86,33.7299,33.78,315589,32.2014039959967,32.2490251199186,32.1251149554738,32.1728313216435,331354.002183461,0.0,1.0
2024-11-01,33.68,33.92,33.66,33.87,249812,32.0775890737997,32.3061704686249,32.0585406242309,32.258549344703,262291.163486227,0.0,1.0
2024-11-04,33.84,33.8996,33.765,33.88,163775,32.2299766703498,32.2867410500647,32.1585449844669,32.2680735694873,171956.252301558,0.0,1.0
2024-11-05,33.89,33.9178,33.74,33.81,157321,32.2775977942717,32.3040751391723,32.134734422506,32.2014039959967,165179.847768789,0.0,1.0
2024-11-06,33.64,33.705,33.555,33.65,234663,32.0394921746622,32.1013996357607,31.9585362639949,32.0490163994465,246385.407014749,0.0,1.0
2024-11-07,33.89,33.91,33.74,33.76,205004,32.2775977942717,32.2966462438405,32.134734422506,32.1537828720747,215244.814818065,0.0,1.0
2024-11-08,33.93,34.005,33.905,33.94,121132,32.3156946934093,32.3871263792921,32.2918841314483,32.3252189181936,127183.054518652,0.0,1.0
2024-11-11,33.86,33.93,33.83,33.93,82475,32.2490251199186,32.3156946934093,32.2204524455654,32.3156946934093,86594.9742547458,0.0,1.0
2024-11-12,33.71,33.82,33.68,33.82,599532,32.1061617481528,32.210928220781,32.0775890737997,32.210928220781,629481.153136057,0.0,1.0
2024-11-13,33.68,33.85,33.645,33.85,143406,32.0775890737997,32.2395008951342,32.0442542870544,32.2395008951342,150569.734804196,0.0,1.0
2024-11-14,33.67,33.7899,33.655,33.73,88459,32.0680648490153,32.1822603041801,32.0537785118387,32.1252101977216,92877.9003043415,0.0,1.0
2024-11-15,33.64,33.7199,33.536,33.56,243271,32.0394921746622,32.1155907306894,31.9404402369046,31.9632983763871,255423.412936359,0.0,1.0
2024-11-18,33.67,33.7,33.5894,33.62,114818,32.0680648490153,32.0966375233685,31.9912995972532,32.0204437250934,120553.643576616,0.0,1.0
2024-11-19,33.75,33.79,33.7346,33.78,173107,32.1442586472904,32.1823555464279,32.1295913411224,32.1728313216435,181754.4250781,0.0,1.0
2024-11-20,33.7,33.75,33.65,33.7,131587,32.0966375233685,32.1442586472904,32.0490163994465,32.0966375233685,138160.325883713,0.0,1.0
2024-11-21,33.72,33.775,33.6801,33.74,138255,32.1156859729372,32.1680692092513,32.0776843160475,32.134734422506,145161.420619459,0.0,1.0
2024-11-22,33.74,33.76,33.695,33.74,98487,32.134734422506,32.1537828720747,32.0918754109763,32.134734422506,103406.841217668,0.0,1.0
2024-11-25,33.99,33.9958,33.92,33.94,206466,32.3728400421155,32.3783640924905,32.3061704686249,32.3252189181936,216779.847887001,0.0,1.0
2024-11-26,33.96,33.98,33.88,33.98,101878,32.3442673677624,32.3633158173312,32.2680735694873,32.3633158173312,106967.235976053,0.0,1.0
2024-11-27,33.92,33.96,33.876639,33.92,111815,32.4123903379552,32.4506124963726,32.3709565626767,32.4123903379552,117015.893010477,0.111526,1.0
2024-11-29,34.05,34.05,34.0,34.03,34883,32.5366123528117,32.5366123528117,32.48883465479,32.517501273603,36505.5260553995,0.0,1.0
2024-12-02,34.05,34.13,33.96,34.01,137105,32.5366123528117,32.6130566696465,32.4506124963726,32.4983901943943,143482.216260802,0.0,1.0
2024-12-03,34.01,34.11,34.005,34.11,123427,32.4983901943943,32.5939455904378,32.4936124245921,32.5939455904378,129168.006319405,0.0,1.0
2024-12-04,34.11,34.13,33.912,33.96,153535,32.5939455904378,32.6130566696465,32.4047459062717,32.4506124963726,160676.431009826,0.0,1.0
2024-12-05,34.14,34.15,34.06,34.09,173692,32.6226122092509,32.6321677488552,32.5461678924161,32.5748345112291,181771.00110697,0.0,1.0
2024-12-06,34.21,34.25,34.171,34.25,128670,32.6895009864813,32.7277231448987,32.6522343820244,32.7277231448987,134654.875943819,0.0,1.0
2024-12-09,34.13,34.19,34.13,34.19,171623,32.6130566696465,32.6703899072726,32.6130566696465,32.6703899072726,179605.764934376,0.0,1.0
2024-12-10,34.1,34.1181,34.06,34.06,177357,32.5843900508335,32.6016855775173,32.5461678924161,32.5461678924161,185606.472625849,0.0,1.0
2024-12-11,34.02,34.165,34.02,34.15,332832,32.5079457339987,32.6465010582617,32.5079457339987,32.6321677488552,348313.139582911,0.0,1.0
2024-12-12,33.91,34.01,33.9,34.01,254079,32.4028347983508,32.4983901943943,32.3932792587465,32.4983901943943,265897.071772205,0.0,1.0
2024-12-13,33.78,33.895,33.76,33.89,1049475,32.2786127834943,32.3885014889443,32.2595017042856,32.3837237191421,1098289.62408595,0.0,1.0
2024-12-16,33.79,33.85,33.7701,33.85,167301,32.2881683230986,32.3455015607247,32.269152799286,32.3455015607247,175082.734128211,0.0,1.0
2024-12-17,33.8,33.84,33.78,33.81,465514,32.297723862703,32.3359460211204,32.2786127834943,32.3072794023073,487166.627186687,0.0,1.0
2024-12-18,33.62,33.82,33.555,33.81,262149,32.1257241498247,32.3168349419117,32.0636131423964,32.3072794023073,274342.434707362,0.0,1.0
2024-12-19,33.48,33.52,33.4108,33.52,333365,31.9919465953638,32.0301687537812,31.9258222613017,32.0301687537812,348870.931211714,0.0,1.0
2024-12-20,33.58,33.64,33.56,33.56,250081,32.0875019914073,32.1448352290334,32.0683909121986,32.0683909121986,261713.111299497,0.0,1.0
2024-12-23,33.49,33.56,33.4532,33.56,273735,32.0015021349681,32.0683909121986,31.9663377492241,32.0683909121986,286467.338668543,0.0,1.0
2024-12-24,33.49,33.49,33.41,33.45,112301,32.0015021349681,32.0015021349681,31.9250578181333,31.9632799765507,117524.498510662,0.0,1.0
2024-12-26,33.53,33.53,33.41,33.41,208027,32.0397242933855,32.0397242933855,31.9250578181333,31.9250578181333,217703.037832944,0.0,1.0
2024-12-27,33.45,33.53,33.44,33.52,158186,31.9632799765507,32.0397242933855,31.9537244369464,32.0301687537812,165543.764716321,0.0,1.0
2024-12-30,33.55,33.595,33.55,33.56,300633,32.0588353725942,32.1018353008138,32.0588353725942,32.0683909121986,314616.455425649,0.0,1.0
2024-12-31,33.33,33.42,33.28,33.42,178053,32.0349751902022,32.121478273524,31.98691792169,32.121478273524,185250.853317815,0.19503,1.0
2025-01-02,33.36,33.42,33.2972,33.38,124637,32.0638095513095,32.121478273524,32.0034496220582,32.0830324587143,129675.493279937,0.0,1.0
2025-01-03,33.31,33.4,33.28,33.4,578527,32.0157522827973,32.1022553661192,31.98691792169,32.1022553661192,601914.151502058,0.0,1.0
2025-01-06,33.3,33.32,33.255,33.31,322089,32.0061408290949,32.0253637364997,31.9628892874339,32.0157522827973,335109.557796172,0.0,1.0
2025-01-07,33.15,33.255,33.13,33.23,264154,31.8619690235584,31.9628892874339,31.8427461161535,31.9388606531779,274832.515640367,0.0,1.0
2025-01-08,33.2,33.22,33.0906,33.11,223205,31.9100262920706,31.9292491994754,31.804876988566,31.8235232087487,232228.138334108,0.0,1.0
2025-01-10,33.04,33.125,33.04,33.08,374608,31.7562430328317,31.8379403893023,31.7562430328317,31.7946888476414,389751.656302787,0.0,1.0
2025-01-13,33.03,33.06,32.9912,33.06,280959,31.7466315791292,31.7754659402365,31.7093391387638,31.7754659402365,292316.863503115,0.0,1.0
2025-01-14,33.03,33.03,32.98,33.02,220965,31.7466315791292,31.7466315791292,31.6985743106171,31.7370201254268,229897.585569303,0.0,1.0
2025-01-15,33.29,33.3,33.19,33.19,345956,31.9965293753924,32.0061408290949,31.9004148383681,31.9004148383681,359941.389420107,0.0,1.0
2025-01-16,33.36,33.37,33.225,33.28,318532,32.0638095513095,32.0734210050119,31.9340549263266,31.98691792169,331408.764856702,0.0,1.0
2025-01-17,33.33,33.41,33.3214,33.41,349832,32.0349751902022,32.1118668198216,32.0267093400181,32.1118668198216,363974.078043492,0.0,1.0
2025-01-21,33.44,33.4504,33.4,33.44,141958,32.1407011809289,32.1506970927794,32.1022553661192,32.1407011809289,147696.700618863,0.0,1.0
2025-01-22,33.38,33.45,33.3642,33.44,275566,32.0830324587143,32.1503126346313,32.0678463618645,32.1407011809289,286705.849636778,0.0,1.0
2025-01-23,33.35,33.36,33.29,33.29,252524,32.054198097607,32.0638095513095,31.9965293753924,31.9965293753924,262732.368919524,0.0,1.0
2025-01-24,33.4,33.4086,33.31,33.34,136700,32.1022553661192,32.1105212163033,32.0157522827973,32.0445866439046,142226.144173619,0.0,1.0
2025-01-27,33.55,33.57,33.485,33.51,286283,32.2464271716556,32.2656500790605,32.1839527225898,32.2079813568459,297856.088020894,0.0,1.0
2025-01-28,33.53,33.57,33.4808,33.5,317704,32.2272042642508,32.2656500790605,32.1799159120348,32.1983699031435,330547.292673997,0.0,1.0
2025-01-29,33.52,33.61,33.47,33.58,445670,32.2175928105484,32.3040958938702,32.1695355420362,32.2752615327629,463686.361915557,0.0,1.0
2025-01-30,33.5,33.51,33.4541,33.5,163288,32.3098483489111,32.3194930797615,32.2655790343077,32.3098483489111,169302.806405291,0.115985,1.0
2025-01-31,33.41,33.5075,33.355,33.47,218499,32.2230457712573,32.317081897049,32.16999975158,32.2809141563599,226547.535010225,0.0,1.0
2025-02-03,33.46,33.54,33.405,33.51,263349,32.2712694255094,32.3484272723128,32.2182234058321,32.3194930797615,273049.610283836,0.0,1.0
2025-02-04,33.51,33.51,33.385,33.4,446891,32.3194930797615,32.3194930797615,32.1989339441313,32.2134010404069,463352.484305441,0.0,1.0
2025-02-05,33.64,33.706,33.6,33.63,201639,32.444874580817,32.5085298044298,32.4062956574153,32.4352298499666,209066.487315396,0.0,1.0
2025-02-06,33.64,33.6581,33.6,33.6,218220,32.444874580817,32.4623315436563,32.4062956574153,32.4062956574153,226258.257886449,0.0,1.0
2025-02-07,33.56,33.59,33.5289,33.57,886189,32.3677167340137,32.3966509265649,32.3377216210689,32.3773614648641,918832.276134792,0.0,1.0
2025-02-10,33.6,33.64,33.5601,33.61,94744,32.4062956574153,32.444874580817,32.3678131813222,32.4159403882658,98233.9491577022,0.0,1.0
2025-02-11,33.51,33.5383,33.5,33.51,171284,32.3194930797615,32.3467876680682,32.3098483489111,32.3194930797615,177593.343615721,0.0,1.0
2025-02-12,33.36,33.38,33.305,33.34,123722,32.1748221170052,32.1941115787061,32.1217760973279,32.1555326553044,128279.370278743,0.0,1.0
2025-02-13,33.55,33.5589,33.48,33.48,382545,32.3580720031632,32.3666558136201,32.2905588872103,32.2905588872103,396636.262776885,0.0,1.0
2025-02-14,33.64,33.7,33.62,33.67,216161,32.444874580817,32.5027429659196,32.4255851191162,32.4738087733683,224123.413449697,0.0,1.0
2025-02-18,33.51,33.61,33.51,33.61,139226,32.3194930797615,32.4159403882658,32.3194930797615,32.4159403882658,144354.468941888,0.0,1.0
2025-02-19,33.56,33.57,33.47,33.47,117838,32.3677167340137,32.3773614648641,32.2809141563599,32.2809141563599,122178.629790227,0.0,1.0
2025-02-20,33.63,33.66,33.59,33.59,192370,32.4352298499666,32.4641640425179,32.3966509265649,32.3966509265649,199456.058425517,0.0,1.0
2025-02-21,33.75,33.7958,33.67,33.7,270197,32.5509666201717,32.5951394874666,32.4738087733683,32.5027429659196,280149.860260952,0.0,1.0
2025-02-24,33.82,33.82,33.72,33.75,178930,32.6184797361246,32.6184797361246,32.5220324276204,32.5509666201717,185520.98837697,0.0,1.0
2025-02-25,33.98,34.0,33.9318,33.96,818067,32.7727954297313,32.7920848914322,32.7263078270323,32.7535059680305,848200.963497361,0.0,1.0
2025-02-26,34.06,34.0668,33.96,33.99,293922,32.8499532765347,32.856511693513,32.7535059680305,32.7824401605818,304748.784137572,0.0,1.0
2025-02-27,33.91,33.925,33.855,33.9,237168,32.818813334038,32.8333306504641,32.7655831738088,32.8091351230872,245053.555049136,0.117713,1.0
2025-02-28,34.05,34.05,33.925,33.97,643481,32.9543082873486,32.9543082873486,32.8333306504641,32.8768825997425,664875.980977929,0.0,1.0
2025-03-03,34.09,34.1,33.9,33.96,145462,32.9930211311517,33.0026993421025,32.8091351230872,32.8672043887918,150298.439184702,0.0,1.0
2025-03-04,34.01,34.17,33.98,34.17,167304,32.9155954435456,33.0704468187578,32.8865608106933,33.0704468187578,172866.659810517,0.0,1.0
2025-03-05,33.9,34.0369,33.89,34.03,202555,32.8091351230872,32.9416298310031,32.7994569121364,32.9349518654471,209289.713801937,0.0,1.0
2025-03-06,33.85,33.89,33.78,33.86,195583,32.7607440683334,32.7994569121364,32.692996591678,32.7704222792841,202085.903061017,0.0,1.0
2025-03-07,33.81,33.94,33.771,33.94,122758,32.7220312245303,32.8478479668902,32.6842862018224,32.8478479668902,126839.558080019,0.0,1.0
2025-03-10,33.96,33.99,33.91,33.95,110853,32.8672043887918,32.8962390216441,32.818813334038,32.857526177841,114538.730932765,0.0,1.0
2025-03-11,33.8,33.9692,33.7941,33.91,202202,32.7123530135796,32.8761083428665,32.7066428691186,32.818813334038,208924.976970103,0.0,1.0
2025-03-12,33.75,33.82,33.69,33.77,118005,32.6639619588258,32.7317094354811,32.6058926931212,32.6833183807273,121928.526460455,0.0,1.0
2025-03-13,33.83,33.85,33.71,33.77,218060,32.7413876464319,32.7607440683334,32.6252491150227,32.6833183807273,225310.236684606,0.0,1.0
2025-03-14,33.83,33.83,33.779,33.83,218597,32.7413876464319,32.7413876464319,32.692028770583,32.7413876464319,225865.091298472,0.0,1.0
2025-03-17,33.825,33.9,33.7942,33.8,656389,32.7365485409565,32.8091351230872,32.7067396512281,32.7123530135796,678213.156687021,0.0,1.0
2025-03-18,33.86,33.885,33.7911,33.8,95928,32.7704222792841,32.7946178066611,32.7037394058334,32.7123530135796,99117.4923630236,0.0,1.0
2025-03-19,33.95,33.955,33.8,33.83,117677,32.857526177841,32.8623652833164,32.7123530135796,32.7413876464319,121589.620849007,0.0,1.0
2025-03-20,33.99,34.08,33.9411,34.08,295712,32.8962390216441,32.9833429202009,32.8489125700948,32.9833429202009,305544.073697506,0.0,1.0
2025-03-21,33.94,34.02,33.94,34.0,162231,32.8478479668902,32.9252736544964,32.8478479668902,32.9059172325948,167624.988570028,0.0,1.0
2025-03-24,33.8,33.92,33.8,33.92,183828,32.7123530135796,32.8284915449887,32.7123530135796,32.8284915449887,189940.063236071,0.0,1.0
2025-03-25,33.84,33.88,33.82,33.82,119716,32.7510658573826,32.7897787011857,32.7317094354811,32.7317094354811,123696.415183593,0.0,1.0
2025-03-26,33.78,33.825,33.7613,33.81,159331,32.692996591678,32.7365485409565,32.6748983372001,32.7220312245303,164628.567005389,0.0,1.0
2025-03-27,33.74,33.7589,33.715,33.73,268568,32.654283747875,32.6725755665719,32.6300882204981,32.6446055369242,277497.567852478,0.0,1.0
2025-03-28,33.79,33.795,33.71,33.77,1397790,32.8226546159643,32.8275114751854,32.7449448684273,32.8032271790801,1438985.50110044,0.123969,1.0
2025-03-31,33.86,33.92,33.78,33.92,230966,32.8906506450592,32.948932955712,32.8129408975222,32.948932955712,237773.002559157,0.0,1.0
2025-04-01,33.96,34.01,33.86,33.86,383065,32.9877878294806,33.0363564216912,32.8906506450592,32.8906506450592,394354.646248033,0.0,1.0
2025-04-02,33.94,34.04,33.855,34.04,1001491,32.9683603925963,33.0654975770176,32.8857937858382,33.0654975770176,1031006.82397397,0.0,1.0
2025-04-03,34.07,34.188,34.0612,34.12,409644,33.094638732344,33.2092606099612,33.0860906601149,33.1432073245547,421716.979383733,0.0,1.0
2025-04-04,34.12,34.2999,34.105,34.2,139462,33.1432073245547,33.3179571193286,33.1286367468915,33.2209170720917,143572.20752364,0.0,1.0
2025-04-07,33.64,34.05,33.61,34.03,1474826,32.6769488393323,33.0752112954598,32.6478076840059,33.0557838585755,1518291.89695588,0.0,1.0
2025-04-08,33.51,33.67361,33.435,33.57,357290,32.5506704995846,32.7095966470163,32.4778176112686,32.6089528102374,367820.00850498,0.0,1.0
2025-04-09,33.51,33.52,33.07,33.2,391464,32.5506704995846,32.5603842180268,32.1232668881308,32.2495452278785,403001.180579903,0.0,1.0
2025-04-10,33.19,33.4752,33.19,33.39,347501,32.2398315094364,32.516866759406,32.2398315094364,32.434105878279,357742.508257966,0.0,1.0
2025-04-11,33.14,33.23,32.88,33.07,315732,32.1912629172257,32.2786863832049,31.9387062377303,32.1232668881308,325037.216057808,0.0,1.0
2025-04-14,33.33,33.438,33.2778,33.31,877178,32.3758235676262,32.4807317268013,32.3251179573583,32.356396130742,903030.085981643,0.0,1.0
2025-04-15,33.45,33.5156,33.34,33.36,201231,32.4923881889318,32.5561101819122,32.3855372860684,32.4049647229526,207161.656165763,0.0,1.0
2025-04-16,33.51,33.545,33.42,33.46,252664,32.5506704995846,32.5846685141321,32.4632470336054,32.502101907374,260110.483441748,0.0,1.0
2025-04-17,33.46,33.54375,33.45,33.53,163167,32.502101907374,32.5834542993268,32.4923881889318,32.5700979364689,167975.838472199,0.0,1.0
2025-04-21,33.29,33.45,33.28,33.43,201036,32.3369686938577,32.4923881889318,32.3272549754156,32.4729607520476,206960.90914889,0.0,1.0
2025-04-22,33.34,33.41,33.34,33.41,216523,32.3855372860684,32.4535333151633,32.3855372860684,32.4535333151633,222904.340176114,0.0,1.0
2025-04-23,33.4,33.7093,33.3951,33.66,156666,32.4438195967212,32.7442649081363,32.4390598746845,32.6963762762166,161283.241771225,0.0,1.0
2025-04-24,33.61,33.614,33.53,33.55,148012,32.6478076840059,32.6516931713828,32.5700979364689,32.5895253733531,152374.1921096,0.0,1.0
2025-04-25,33.72,33.73,33.66,33.7,169967,32.7546585868694,32.7643723053115,32.6963762762166,32.7352311499851,174976.247265711,0.0,1.0
2025-04-28,33.82,33.83,33.71,33.71,99492,32.8517957712907,32.8615094897328,32.7449448684273,32.7449448684273,102424.21642413,0.0,1.0
2025-04-29,33.77,33.77,33.667,33.7,443883,32.9368277197895,32.9368277197895,32.836368932252,32.8685547573854,455111.495178802,0.137538,1.0
2025-04-30,33.76,33.78,33.68,33.77,216042,32.927074439446,32.9465810001329,32.8490481966985,32.9368277197895,221507.013427905,0.0,1.0
2025-05-01,33.66,33.84,33.6,33.84,164539,32.8295416360116,33.0051006821935,32.771021953951,33.0051006821935,168701.18996498,0.0,1.0
2025-05-02,33.52,33.57,33.46,33.55,136343,32.6929957112035,32.7417621129207,32.6344760291429,32.7222555522338,139791.941991839,0.0,1.0
2025-05-05,33.47,33.48,33.395,33.48,140974,32.6442293094863,32.6539825898298,32.5710797069105,32.6539825898298,144540.088089286,0.0,1.0
2025-05-06,33.53,33.53,33.41,33.46,78684,32.7027489915469,32.7027489915469,32.5857096274257,32.6344760291429,80674.3959256131,0.0,1.0
2025-05-07,33.63,33.63,33.5401,33.58,258581,32.8002817949813,32.8002817949813,32.7125998046938,32.7515153932641,265122.082924622,0.0,1.0
2025-05-08,33.4,33.6,33.4,33.6,105546,32.5759563470823,32.771021953951,32.5759563470823,32.771021953951,108215.898942158,0.0,1.0
2025-05-09,33.45,33.4982,33.43,33.49,63627,32.6247227487994,32.6717335600548,32.6052161881126,32.6637358701732,65236.5130084768,0.0,1.0
2025-05-12,33.34,33.41,33.33,33.35,231820,32.5174366650216,32.5857096274257,32.5076833846782,32.5271899453651,237684.134811088,0.0,1.0
2025-05-13,33.34,33.39,33.2801,33.39,1073610,32.5174366650216,32.5662030667388,32.4590145157644,32.5662030667388,1100768.11308141,0.0,1.0
2025-05-14,33.25,33.33,33.23,33.33,213747,32.4296571419307,32.5076833846782,32.4101505812438,32.5076833846782,219153.958948605,0.0,1.0
2025-05-15,33.41,33.42,33.28,33.33,127841,32.5857096274257,32.5954629077691,32.458916982961,32.5076833846782,131074.874809698,0.0,1.0
2025-05-16,33.42,33.52,33.42,33.52,117828,32.5954629077691,32.6929957112035,32.5954629077691,32.6929957112035,120808.585266676,0.0,1.0
2025-05-19,33.43,33.43,33.2465,33.31,689681,32.6052161881126,32.6052161881126,32.4262434938105,32.4881768239913,707127.21844813,0.0,1.0
2025-05-20,33.36,33.38,33.31,33.33,311010,32.5369432257085,32.5564497863954,32.4881768239913,32.5076833846782,318877.330547823,0.0,1.0
2025-05-21,33.16,33.2804,33.1,33.28,134961,32.3418776188397,32.4593071141747,32.2833579367791,32.458916982961,138374.982823912,0.0,1.0
2025-05-22,33.23,33.23,33.08,33.11,131616,32.4101505812438,32.4101505812438,32.2638513760922,32.2931112171226,134945.367471729,0.0,1.0
2025-05-23,33.25,33.29,33.17,33.27,150520,32.4296571419307,32.4686702633044,32.3516308991832,32.4491637026176,154327.564367893,0.0,1.0
2025-05-27,33.48,33.48,33.34,33.36,143737,32.6539825898298,32.6539825898298,32.5174366650216,32.5369432257085,147372.981129071,0.0,1.0
2025-05-28,33.36,33.3901,33.3141,33.38,121835,32.5369432257085,32.5663005995422,32.4921756689321,32.5564497863954,124916.94661681,0.0,1.0
2025-05-29,33.36,33.39,33.31,33.34,168792,32.6513687106977,32.680731452344,32.6024308079539,32.6317935496002,172455.285715331,0.11732,1.0
2025-05-30,33.46,33.46,33.345,33.36,485528,32.7492445161854,32.7492445161854,32.6366873398746,32.6513687106977,496065.393874078,0.0,1.0
2025-06-02,33.36,33.395,33.31,33.38,183902,32.6513687106977,32.6856252426184,32.6024308079539,32.6709438717953,187893.217413271,0.0,1.0
2025-06-03,33.31,33.42,33.31,33.4,136334,32.6024308079539,32.7100941939903,32.6024308079539,32.6905190328928,139292.851099068,0.0,1.0
2025-06-04,33.54,33.57,33.42,33.45,327388,32.8275451605756,32.8569079022219,32.7100941939903,32.7394569356366,334493.288069167,0.0,1.0
2025-06-05,33.5,33.5882,33.4631,33.55,160659,32.7883948383805,32.8747212988207,32.7522786661555,32.8373327411243,164145.775556539,0.0,1.0
2025-06-06,33.3,33.43,33.28,33.43,125434,32.5926432274051,32.7198817745391,32.5730680663075,32.7198817745391,128156.288855022,0.0,1.0
2025-06-09,33.36,33.3855,33.2965,33.31,128950,32.6513687106977,32.6763270410971,32.589217574213,32.6024308079539,131748.596455946,0.0,1.0
2025-06-10,33.42,33.46,33.38,33.46,266728,32.7100941939903,32.7492445161854,32.6709438717953,32.7492445161854,272516.786626611,0.0,1.0
2025-06-11,33.53,33.545,33.45,33.48,175460,32.8177575800268,32.83243895085,32.7394569356366,32.7688196772829,179268.001040405,0.0,1.0
2025-06-12,33.62,33.64,33.5847,33.64,133506,32.9058458049657,32.9254209660633,32.8712956456286,32.9254209660633,136403.475133366,0.0,1.0
2025-06-13,33.48,33.58,33.4535,33.57,109142,32.7688196772829,32.8666954827707,32.7428825888287,32.8569079022219,111510.704260526,0.0,1.0
2025-06-16,33.45,33.56,33.445,33.5,312992,32.7394569356366,32.8471203216731,32.7345631453623,32.7883948383805,319784.852283361,0.0,1.0
2025-06-17,33.56,33.57,33.475,33.52,500462,32.8471203216731,32.8569079022219,32.7639258870086,32.807969999478,511323.50585138,0.0,1.0
2025-06-18,33.59,33.65,33.54,33.64,136686,32.8764830633194,32.935208546612,32.8275451605756,32.9254209660633,139652.490540344,0.0,1.0
2025-06-20,33.61,33.6441,33.5243,33.54,110007,32.896058224417,32.9294338740883,32.812178659114,32.8275451605756,112394.477319342,0.0,1.0
2025-06-23,33.7,33.7789,33.68,33.71,153204,32.9841464493559,33.0613704598857,32.9645712882584,32.9939340299047,156528.980003386,0.0,1.0
2025-06-24,33.81,33.81,33.6518,33.69,210002,33.0918098353924,33.0918098353924,32.9369703111108,32.9743588688071,214559.664621493,0.0,1.0
2025-06-25,33.81,33.8188,33.7308,33.77,149366,33.0918098353924,33.1004229062753,33.0142921974461,33.0526595131973,152607.684049932,0.0,1.0
2025-06-26,33.93,33.93,33.8199,33.88,122957,33.2092608019776,33.2092608019776,33.1014995401357,33.1603228992338,125625.530627636,0.0,1.0
2025-06-27,33.74,33.815,33.71,33.71,159723,33.139262962167,33.2129275953075,33.1097971089108,33.1097971089108,162618.403014948,0.118483,1.0
2025-06-30,33.87,33.88,33.78,33.82,196584,33.2669483262773,33.2767702773627,33.1785507665086,33.2178385708502,200147.606407909,0.0,1.0
2025-07-01,33.86,33.875,33.785,33.85,226684,33.2571263751919,33.27185930182,33.1834617420513,33.2473044241065,230793.248743389,0.0,1.0
2025-07-02,33.82,33.82,33.76,33.76,90508,33.2178385708502,33.2178385708502,33.1589068643378,33.1589068643378,92148.6975581282,0.0,1.0
2025-07-03,33.73,33.76,33.7,33.75,95201,33.1294410110816,33.1589068643378,33.0999751578253,33.1490849132524,96926.7706305668,0.0,1.0
2025-07-07,33.63,33.7,33.6008,33.7,86183,33.0312215002275,33.0999751578253,33.0025414030581,33.0999751578253,87745.2954617509,0.0,1.0
2025-07-08,33.61,33.61,33.55,33.59,100733,33.0115775980567,33.0115775980567,32.9526458915442,32.9919336958859,102559.05280332,0.0,1.0
2025-07-09,33.75,33.75,33.64,33.64,225202,33.1490849132524,33.1490849132524,33.0410434513129,33.0410434513129,229284.383562619,0.0,1.0
2025-07-10,33.74,33.7593,33.69,33.74,136561,33.139262962167,33.1582193277618,33.0901532067399,33.139262962167,139036.530331413,0.0,1.0
2025-07-11,33.59,33.635,33.5709,33.63,152072,32.9919336958859,33.0361324757702,32.9731737693127,33.0312215002275,154828.708346882,0.0,1.0
2025-07-14,33.57,33.62,33.5409,33.6,113429,32.972289793715,33.0213995491421,32.9437079160565,33.0017556469713,115485.201477449,0.0,1.0
2025-07-15,33.47,33.61,33.4601,33.61,106249,32.874070282861,33.0115775980567,32.8643465512864,33.0115775980567,108175.044933636,0.0,1.0
2025-07-16,33.51,33.555,33.43,33.52,143062,32.9133580872026,32.9575568670869,32.8347824785193,32.923180038288,145655.378199285,0.0,1.0
2025-07-17,33.54,33.5704,33.515,33.55,136406,32.9428239404588,32.9726826717585,32.9182690627453,32.9526458915442,138878.7205453,0.0,1.0
2025-07-18,33.61,33.625,33.585,33.6,118689,33.0115775980567,33.0263105246848,32.9870227203431,33.0017556469713,120840.552928765,0.0,1.0
2025-07-21,33.69,33.75,33.685,33.72,96120,33.0901532067399,33.1490849132524,33.0852422311972,33.1196190599962,97862.4299430689,0.0,1.0
2025-07-22,33.74,33.79,33.71,33.71,246152,33.139262962167,33.188372717594,33.1097971089108,33.1097971089108,250614.157879174,0.0,1.0
2025-07-23,33.675,33.71,33.66,33.7,161914,33.0754202801118,33.1097971089108,33.0606873534837,33.0999751578253,164849.120701228,0.0,1.0
2025-07-24,33.66,33.69,33.61,33.62,935710,33.0606873534837,33.0901532067399,33.0115775980567,33.0213995491421,952672.225572502,0.0,1.0
2025-07-25,33.725,33.73,33.655,33.67,160722,33.1245300355389,33.1294410110816,33.055776377941,33.0705093045691,163635.512539637,0.0,1.0
2025-07-28,33.68,33.69,33.651,33.68,194849,33.0803312556545,33.0901532067399,33.0518475975068,33.0803312556545,198381.154931097,0.0,1.0
2025-07-29,33.85,33.86,33.69,33.69,215986,33.2473044241065,33.2571263751919,33.0901532067399,33.0901532067399,219901.31911864,0.0,1.0
2025-07-30,33.635,33.7,33.6035,33.66,177440,33.1665689683795,33.2306637203624,33.1355076654955,33.1912207960652,179946.089862053,0.132801,1.0
2025-07-31,33.645,33.7198,33.64,33.68,138551,33.1764296994538,33.2501879678895,33.1714993339167,33.2109422582138,140507.837559047,0.0,1.0
2025-08-01,33.93,33.9352,33.83,33.86,128263,33.4574605350711,33.4625881152298,33.3588532243282,33.3884354175511,130074.534062086,0.0,1.0
2025-08-04,33.98,33.98,33.9,33.95,277726,33.5067641904426,33.5067641904426,33.4278783418482,33.4771819972197,281648.488238438,0.0,1.0
2025-08-05,33.975,34.0,33.9208,33.95,129924,33.5018338249054,33.5264856525912,33.4483886624828,33.4771819972197,131758.993345567,0.0,1.0
2025-08-06,33.945,33.9699,33.825,33.92,230568,33.4722516316826,33.4968048520575,33.3539228587911,33.4475998039968,233824.447967278,0.0,1.0
2025-08-07,33.945,33.995,33.9219,33.98,187269,33.4722516316826,33.521555287054,33.4494733429009,33.5067641904426,189913.910631068,0.0,1.0
2025-08-08,33.88,33.93,33.87,33.93,80237,33.4081568796997,33.4574605350711,33.3982961486254,33.4574605350711,81370.2345145488,0.0,1.0
2025-08-11,33.9,33.95,33.9,33.92,230094,33.4278783418482,33.4771819972197,33.4278783418482,33.4475998039968,233343.753385478,0.0,1.0
2025-08-12,33.91,33.91,33.845,33.88,117219,33.4377390729225,33.4377390729225,33.3736443209396,33.4081568796997,118874.553130861,0.0,1.0
2025-08-13,34.05,34.055,34.01,34.01,91724,33.5757893079626,33.5807196734998,33.5363463836655,33.5363463836655,93019.4721962746,0.0,1.0
2025-08-14,33.95,34.0,33.93,33.99,94025,33.4771819972197,33.5264856525912,33.4574605350711,33.5166249215169,95352.9705775447,0.0,1.0
2025-08-15,33.89,33.9543,33.87,33.94,171752,33.418017610774,33.4814221115817,33.3982961486254,33.4673212661454,174177.754880451,0.0,1.0
2025-08-18,33.87,33.9172,33.83,33.91,104665,33.3982961486254,33.444838799296,33.3588532243282,33.4377390729225,106143.24557829,0.0,1.0
2025-08-19,33.93,33.93,33.905,33.91,196393,33.4574605350711,33.4574605350711,33.4328087073854,33.4377390729225,199166.774268926,0.0,1.0
2025-08-20,33.95,33.9699,33.9,33.91,94121,33.4771819972197,33.4968048520575,33.4278783418482,33.4377390729225,95450.3264422131,0.0,1.0
2025-08-21,33.89,33.91,33.8318,33.91,147259,33.418017610774,33.4377390729225,33.3606281559216,33.4377390729225,149338.825783341,0.0,1.0
2025-08-22,34.04,34.065,33.92,33.94,233354,33.5659285768883,33.5905804045741,33.4475998039968,33.4673212661454,236649.796289842,0.0,1.0
2025-08-25,34.02,34.0499,33.9812,34.0,189864,33.5462071147397,33.5756907006519,33.5079474781715,33.5264856525912,192545.561347886,0.0,1.0
2025-08-26,34.07,34.07,33.99,34.0,100360,33.5955107701112,33.5955107701112,33.5166249215169,33.5264856525912,101777.443522067,0.0,1.0
2025-08-27,34.09,34.09,33.99,34.01,134697,33.6152322322598,33.6152322322598,33.5166249215169,33.5363463836655,136599.405242048,0.0,1.0
2025-08-28,34.03,34.04,33.9608,33.97,103305,33.6711465217434,33.6810410696487,33.6026762502388,33.6117792343116,104405.982960214,0.116704,1.0
2025-08-29,33.99,34.02,33.965,34.0,146859,33.6315683301222,33.6612519738381,33.606831960359,33.6414628780275,148424.163898689,0.0,1.0
2025-09-02,33.92,33.93,33.88,33.89,159918,33.5623064947851,33.5722010426904,33.5227283031639,33.5326228510692,161622.341445539,0.0,1.0
2025-09-03,34.04,34.0676,33.935,33.95,217481,33.6810410696487,33.7083500218674,33.5771483166431,33.591990138501,219798.824647115,0.0,1.0
2025-09-04,34.15,34.165,34.0663,34.1,149741,33.7898810966071,33.804722918465,33.7070637306397,33.7404083570806,151336.879090512,0.0,1.0
2025-09-05,34.33,34.3551,34.3051,34.33,280017,33.9679829589025,33.9928182741448,33.9433455346183,33.9679829589025,283001.30807386,0.0,1.0
2025-09-08,34.43,34.44,34.3912,34.4,176681,34.0669284379555,34.0768229858608,34.028537592083,34.0372447942396,178563.994728169,0.0,1.0
2025-09-09,34.37,34.46,34.355,34.46,117602,34.0075611505237,34.0966120816714,33.9927193286658,34.0966120816714,118855.354610978,0.0,1.0
2025-09-10,34.47,34.495,34.415,34.43,187299,34.1065066295767,34.13124299934,34.0520866160976,34.0669284379555,189295.157083056,0.0,1.0
2025-09-11,34.54,34.58,34.495,34.5,151311,34.1757684649139,34.2153466565351,34.13124299934,34.1361902732926,152923.611516314,0.0,1.0
2025-09-12,34.5,34.5,34.4345,34.5,268156,34.1361902732926,34.1361902732926,34.0713809845129,34.1361902732926,271013.898327081,0.0,1.0
2025-09-15,34.57,34.6,34.55,34.56,83167,34.2054521086298,34.2351357523457,34.1856630128192,34.1955575607245,84053.3602909063,0.0,1.0
2025-09-16,34.58,34.6,34.545,34.57,112123,34.2153466565351,34.2351357523457,34.1807157388665,34.2054521086298,113317.961642205,0.0,1.0
2025-09-17,34.52,34.67,34.51,34.64,130162,34.1559793691033,34.3043975876828,34.146084821198,34.2747139439669,131549.214017398,0.0,1.0
2025-09-18,34.44,34.4799,34.39,34.46,121298,34.0768229858608,34.116302232003,34.0273502463343,34.0966120816714,122590.745085988,0.0,1.0
2025-09-19,34.44,34.4699,34.41,34.45,106928,34.0768229858608,34.1064076840977,34.0471393421449,34.0867175337661,108067.595430712,0.0,1.0
2025-09-22,34.4,34.46,34.375,34.46,115290,34.0372447942396,34.0966120816714,34.0125084244764,34.0966120816714,116518.714248904,0.0,1.0
2025-09-23,34.44,34.4699,34.4,34.44,368021,34.0768229858608,34.1064076840977,34.0372447942396,34.0768229858608,371943.219156873,0.0,1.0
2025-09-24,34.42,34.45,34.3951,34.45,116118,34.0570338900502,34.0867175337661,34.032396465766,34.0867175337661,117355.538738436,0.0,1.0
2025-09-25,34.355,34.3589,34.2836,34.35,172399,33.9927193286658,33.9965782023488,33.9220722566219,33.9877720547131,174236.358901872,0.0,1.0
2025-09-26,34.33,34.39,34.3201,34.35,301188,33.9679829589025,34.0273502463343,33.9581873564763,33.9877720547131,304397.94003989,0.0,1.0
2025-09-29,34.31,34.3299,34.26,34.26,212622,34.0762243657126,34.095988774482,34.0265650471965,34.0265650471965,214080.666382167,0.129395,1.0
2025-09-30,34.29,34.3761,34.29,34.34,118153,34.0563606383061,34.1418739847908,34.0563606383061,34.1060199568222,118963.573736736,0.0,1.0
2025-10-01,34.4,34.41,34.3447,34.4,137397,34.1656111390415,34.1755430027447,34.1106879327627,34.1656111390415,138339.5947687,0.0,1.0
2025-10-02,34.43,34.44,34.36,34.38,116028,34.1954067301511,34.2053385938543,34.1258836842286,34.145747411635,116823.99544257,0.0,1.0
2025-10-03,34.38,34.44,34.375,34.43,136102,34.145747411635,34.2053385938543,34.1407814797834,34.1954067301511,137035.710584727,0.0,1.0
2025-10-06,34.31,34.39,34.305,34.34,118060,34.0762243657126,34.1556792753382,34.071258433861,34.1060199568222,118869.935721979,0.0,1.0
2025-10-07,34.36,34.405,34.3445,34.37,264998,34.1258836842286,34.1705770708931,34.1104892954886,34.1358155479318,266815.985316391,0.0,1.0
2025-10-08,34.39,34.45,34.3601,34.45,182786,34.1556792753382,34.2152704575575,34.1259830028657,34.2152704575575,184039.980271707,0.0,1.0
2025-10-09,34.35,34.3701,34.3347,34.37,217990,34.1159518205254,34.1359148665689,34.1007560690595,34.1358155479318,219485.492868324,0.0,1.0
2025-10-10,34.48,34.5,34.4201,34.47,426512,34.2450660486671,34.2649297760736,34.1855741850849,34.2351341849639,429438.031718219,0.0,1.0
2025-10-13,34.52,34.555,34.45,34.46,109582,34.28479350348,34.3195550264412,34.2152704575575,34.2252023212607,110333.773473538,0.0,1.0
2025-10-14,34.585,34.5881,34.49,34.53,89707,34.3493506175508,34.3524294952988,34.2549979123703,34.2947253671832,90322.4235457531,0.0,1.0
2025-10-15,34.57,34.6495,34.545,34.64,135402,34.334452821996,34.4134111384365,34.309623162738,34.4039758679185,136330.908323119,0.0,1.0
2025-10-16,34.7,34.7065,34.56,34.56,237361,34.4635670501377,34.4700227615448,34.3245209582928,34.3245209582928,238989.385167752,0.0,1.0
2025-10-17,34.66,34.685,34.625,34.68,99419,34.4238395953249,34.4486692545829,34.3890780723637,34.4437033227313,100101.051495371,0.0,1.0
2025-10-20,34.72,34.73,34.69,34.73,477997,34.4834307775442,34.4933626412474,34.4536351864345,34.4933626412474,481276.238059452,0.0,1.0
2025-10-21,34.76,34.79,34.75,34.79,139620,34.523158232357,34.5529538234666,34.5132263686538,34.5529538234666,140577.845379491,0.0,1.0
2025-10-22,34.76,34.7854,34.735,34.76,112555,34.523158232357,34.5483851661632,34.498328573099,34.523158232357,113327.169364623,0.0,1.0
2025-10-23,34.72,34.75,34.6901,34.72,170235,34.4834307775442,34.5132263686538,34.4537345050716,34.4834307775442,171402.875721084,0.0,1.0
2025-10-24,34.745,34.77,34.7,34.77,124543,34.5082604368022,34.5330900960602,34.4635670501377,34.5330900960602,125397.411524839,0.0,1.0
2025-10-27,34.785,34.79,34.705,34.73,154393,34.547987891615,34.5529538234666,34.4685329819893,34.4933626412474,155452.193680532,0.0,1.0
2025-10-28,34.81,34.8199,34.77,34.79,258449,34.5728175508731,34.5826500959392,34.5330900960602,34.5529538234666,260222.056728865,0.0,1.0
2025-10-29,34.63,34.81,34.615,34.81,211522,34.3940440042153,34.5728175508731,34.3791462086605,34.5728175508731,212973.11997107,0.0,1.0
2025-10-30,34.43,34.4879,34.39,34.39,202785,34.3207240067991,34.3784402403162,34.2808509611914,34.2808509611914,203430.660396816,0.126177,1.0
2025-10-31,34.4,34.4712,34.4,34.45,135450,34.2908192225933,34.361793243775,34.2908192225933,34.3406605296029,135881.268095514,0.0,1.0
2025-11-03,34.37,34.3899,34.34,34.36,168912,34.2609144383876,34.2807512785774,34.2310096541818,34.2509461769857,169449.809941302,0.0,1.0
2025-11-04,34.4,34.43,34.3757,34.38,202903,34.2908192225933,34.3207240067991,34.2665963473867,34.2708826997895,203549.036104718,0.0,1.0
2025-11-05,34.29,34.3899,34.28,34.38,222914,34.1811683471722,34.2807512785774,34.1712000857703,34.2708826997895,223623.750433691,0.0,1.0
2025-11-06,34.44,34.44,34.38,34.4,345971,34.330692268201,34.330692268201,34.2708826997895,34.2908192225933,347072.559647641,0.0,1.0
2025-11-07,34.42,34.45,34.3742,34.38,124852,34.3107557453972,34.3406605296029,34.2651011081764,34.2708826997895,125249.524431606,0.0,1.0
2025-11-10,34.4,34.43,34.380477,34.42,138104,34.2908192225933,34.3207240067991,34.2713581858584,34.3107557453972,138543.718339334,0.0,1.0
2025-11-11,34.51,34.5399,34.4497,34.49,179783,34.4004700980144,34.4302751996061,34.3403614817609,34.3805335752106,180355.422827728,0.0,1.0
2025-11-12,34.47,34.4984,34.46,34.49,154111,34.3605970524067,34.3889069147882,34.3506287910048,34.3805335752106,154601.684071375,0.0,1.0
2025-11-13,34.41,34.445,34.38,34.44,130072,34.3007874839952,34.335676398902,34.2708826997895,34.330692268201,130486.144730304,0.0,1.0
2025-11-14,34.31,34.44,34.31,34.44,178705,34.2011048699761,34.330692268201,34.2011048699761,34.330692268201,179273.990513169,0.0,1.0
2025-11-17,34.35,34.37,34.3255,34.35,235540,34.2409779155837,34.2609144383876,34.216555675149,34.2409779155837,236289.951179161,0.0,1.0
2025-11-18,34.36,34.4199,34.32,34.4,162911,34.2509461769857,34.3106560627831,34.211073131378,34.2908192225933,163429.702965731,0.0,1.0
2025-11-19,34.335,34.42,34.32,34.42,294139,34.2260255234809,34.3107557453972,34.211073131378,34.3107557453972,295075.528359884,0.0,1.0
2025-11-20,34.37,34.4156,34.37,34.41,287430,34.2609144383876,34.3063697103803,34.2609144383876,34.3007874839952,288345.167136903,0.0,1.0
2025-11-21,34.48,34.49,34.4101,34.48,125348,34.3705653138087,34.3805335752106,34.3008871666093,34.3705653138087,125747.103678379,0.0,1.0
2025-11-24,34.54,34.5463,34.4918,34.54,301860,34.4303748822202,34.4366548869034,34.3823278622629,34.4303748822202,302821.111755716,0.0,1.0
2025-11-25,34.62,34.6577,34.557,34.6,154968,34.5101209734355,34.5477013189207,34.4473209266034,34.4901844506317,155461.412729609,0.0,1.0
2025-11-26,34.55,34.55,34.455,34.53,136066,34.55,34.55,34.455,34.53,136066,0.110006,1.0