date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-18,40.26,44.17,40.26,40.3,5720,31.8329546742665,34.924530749189,31.8329546742665,31.864582050992,7234.23893120931,0.0,1.0
2017-12-19,40.17,40.17,40.17,40.17,200,31.761793076634,31.761793076634,31.761793076634,31.761793076634,252.945417175151,0.0,1.0
2017-12-20,40.05,40.139,40.05,40.139,1420,31.6669109464573,31.7372818596717,31.6669109464573,31.7372818596717,1795.91246194357,0.0,1.0
2017-12-21,39.94,39.94,39.94,39.94,100,31.5799356604621,31.5799356604621,31.5799356604621,31.5799356604621,126.472708587575,0.0,1.0
2017-12-22,40.08,40.08,40.05,40.05,2465,31.6906314790015,31.6906314790015,31.6669109464573,31.6669109464573,3117.55226668373,0.0,1.0
2017-12-26,40.08,40.08,40.08,40.08,0,31.6906314790015,31.6906314790015,31.6906314790015,31.6906314790015,0,0.0,1.0
2017-12-27,40.21,40.21,40.21,40.21,350,31.7934204533595,31.7934204533595,31.7934204533595,31.7934204533595,442.654480056514,0.0,1.0
2017-12-28,40.17,40.17,40.17,40.17,200,31.761793076634,31.761793076634,31.761793076634,31.761793076634,252.945417175151,0.0,1.0
2017-12-29,40.17,40.17,40.17,40.17,0,31.761793076634,31.761793076634,31.761793076634,31.761793076634,0,0.0,1.0
2018-01-02,40.18,40.18,40.18,40.18,205,31.7696999208154,31.7696999208154,31.7696999208154,31.7696999208154,259.269052604529,0.0,1.0
2018-01-03,40.34,40.34,40.34,40.34,203,31.8962094277176,31.8962094277176,31.8962094277176,31.8962094277176,256.739598432778,0.0,1.0
2018-01-04,40.34,40.34,40.34,40.34,0,31.8962094277176,31.8962094277176,31.8962094277176,31.8962094277176,0,0.0,1.0
2018-01-05,40.34,40.34,40.34,40.34,0,31.8962094277176,31.8962094277176,31.8962094277176,31.8962094277176,0,0.0,1.0
2018-01-08,40.29,40.29,40.29,40.29,204,31.8566752068106,31.8566752068106,31.8566752068106,31.8566752068106,258.004325518654,0.0,1.0
2018-01-09,40.29,40.29,40.29,40.29,11,31.8566752068106,31.8566752068106,31.8566752068106,31.8566752068106,13.9119979446333,0.0,1.0
2018-01-10,40.19,40.19,40.18,40.18,900,31.7776067649968,31.7776067649968,31.7696999208154,31.7696999208154,1138.25437728818,0.0,1.0
2018-01-11,40.19,40.19,40.19,40.19,0,31.7776067649968,31.7776067649968,31.7776067649968,31.7776067649968,0,0.0,1.0
2018-01-12,40.06,40.06,40.05,40.05,200,31.6748177906387,31.6748177906387,31.6669109464573,31.6669109464573,252.945417175151,0.0,1.0
2018-01-16,40.06,40.06,40.06,40.06,0,31.6748177906387,31.6748177906387,31.6748177906387,31.6748177906387,0,0.0,1.0
2018-01-17,40.17,40.17,40.17,40.17,299,31.761793076634,31.761793076634,31.761793076634,31.761793076634,378.15339867685,0.0,1.0
2018-01-18,40.17,40.17,40.17,40.17,50,31.761793076634,31.761793076634,31.761793076634,31.761793076634,63.2363542937877,0.0,1.0
2018-01-19,40.16,40.16,40.16,40.16,375,31.7538862324526,31.7538862324526,31.7538862324526,31.7538862324526,474.272657203408,0.0,1.0
2018-01-22,40.16,40.16,40.16,40.16,0,31.8097725978111,31.8097725978111,31.8097725978111,31.8097725978111,0,0.070681,1.0
2018-01-23,40.16,40.16,40.16,40.16,200,31.8097725978111,31.8097725978111,31.8097725978111,31.8097725978111,252.501019153865,0.0,1.0
2018-01-24,40.16,40.16,40.15,40.15,1657,31.8097725978111,31.8097725978111,31.801851837702,31.801851837702,2091.97094368977,0.0,1.0
2018-01-25,40.27,40.27,40.24,40.27,378,31.8969009590102,31.8969009590102,31.8731386786832,31.8969009590102,477.226926200807,0.0,1.0
2018-01-26,39.94,40.15,39.94,40.15,1590,31.6355158754127,31.801851837702,31.6355158754127,31.801851837702,2007.38310227323,0.0,1.0
2018-01-29,39.92,39.92,39.92,39.92,250,31.6196743551947,31.6196743551947,31.6196743551947,31.6196743551947,315.626273942332,0.0,1.0
2018-01-30,39.92,39.92,39.92,39.92,7,31.6196743551947,31.6196743551947,31.6196743551947,31.6196743551947,8.83753567038529,0.0,1.0
2018-01-31,39.87,39.87,39.87,39.87,550,31.5800705546496,31.5800705546496,31.5800705546496,31.5800705546496,694.37780267313,0.0,1.0
2018-02-01,39.745,39.8,39.745,39.745,350,31.4810610532869,31.5246252338865,31.4810610532869,31.4810610532869,441.876783519264,0.0,1.0
2018-02-02,39.66,39.66,39.65,39.65,348,31.4137345923602,31.4137345923602,31.4058138322512,31.4058138322512,439.351773327726,0.0,1.0
2018-02-05,39.66,39.66,39.66,39.66,0,31.4137345923602,31.4137345923602,31.4137345923602,31.4137345923602,0,0.0,1.0
2018-02-06,39.67,39.67,39.67,39.67,298,31.4216553524692,31.4216553524692,31.4216553524692,31.4216553524692,376.22651853926,0.0,1.0
2018-02-07,39.7,39.7,39.7,39.7,150,31.4454176327963,31.4454176327963,31.4454176327963,31.4454176327963,189.375764365399,0.0,1.0
2018-02-08,39.7,39.7,39.7,39.7,0,31.4454176327963,31.4454176327963,31.4454176327963,31.4454176327963,0,0.0,1.0
2018-02-09,39.7,39.7,39.7,39.7,0,31.4454176327963,31.4454176327963,31.4454176327963,31.4454176327963,0,0.0,1.0
2018-02-12,39.7,39.7,39.7,39.7,0,31.4454176327963,31.4454176327963,31.4454176327963,31.4454176327963,0,0.0,1.0
2018-02-13,39.7,39.7,39.7,39.7,0,31.4454176327963,31.4454176327963,31.4454176327963,31.4454176327963,0,0.0,1.0
2018-02-14,39.56,39.58,39.56,39.58,2000,31.3345269912701,31.3503685114881,31.3345269912701,31.3503685114881,2525.01019153865,0.0,1.0
2018-02-15,39.58,39.58,39.57,39.57,600,31.3503685114881,31.3503685114881,31.3424477513791,31.3424477513791,757.503057461597,0.0,1.0
2018-02-16,39.62,39.62,39.6,39.6,1100,31.3820515519242,31.3820515519242,31.3662100317061,31.3662100317061,1388.75560534626,0.0,1.0
2018-02-20,39.62,39.62,39.62,39.62,0,31.3820515519242,31.3820515519242,31.3820515519242,31.3820515519242,0,0.0,1.0
2018-02-21,39.65,39.65,39.62,39.62,700,31.4058138322512,31.4058138322512,31.3820515519242,31.3820515519242,883.75356703853,0.0,1.0
2018-02-22,39.65,39.65,39.65,39.65,0,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,0,0.077934,1.0
2018-02-23,39.65,39.65,39.65,39.65,0,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,0,0.0,1.0
2018-02-26,39.65,39.65,39.65,39.65,10,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,12.6002844867931,0.0,1.0
2018-02-27,39.65,39.65,39.65,39.65,0,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,0,0.0,1.0
2018-02-28,39.65,39.65,39.65,39.65,0,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,0,0.0,1.0
2018-03-01,39.65,39.65,39.65,39.65,1,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,1.26002844867931,0.0,1.0
2018-03-02,39.65,39.65,39.65,39.65,9,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,11.3402560381138,0.0,1.0
2018-03-05,39.65,39.65,39.65,39.65,0,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,0,0.0,1.0
2018-03-06,39.65,39.65,39.65,39.65,0,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,0,0.0,1.0
2018-03-07,39.57,42.46,39.57,39.69,1350,31.4040528541043,33.6976518621498,31.4040528541043,31.4992887990751,1701.03840571706,0.0,1.0
2018-03-08,39.57,39.57,39.57,39.57,0,31.4040528541043,31.4040528541043,31.4040528541043,31.4040528541043,0,0.0,1.0
2018-03-09,39.57,39.6,39.57,39.6,400,31.4040528541043,31.427861840347,31.4040528541043,31.427861840347,504.011379471723,0.0,1.0
2018-03-12,39.57,39.57,39.57,39.57,0,31.4040528541043,31.4040528541043,31.4040528541043,31.4040528541043,0,0.0,1.0
2018-03-13,39.57,39.57,39.57,39.57,0,31.4040528541043,31.4040528541043,31.4040528541043,31.4040528541043,0,0.0,1.0
2018-03-14,39.59,39.59,39.59,39.59,200,31.4199255115994,31.4199255115994,31.4199255115994,31.4199255115994,252.005689735862,0.0,1.0
2018-03-15,39.585,39.6,39.585,39.6,1000,31.4159573472257,31.427861840347,31.4159573472257,31.427861840347,1260.0284486793,0.0,1.0
2018-03-16,39.585,39.585,39.585,39.585,0,31.4159573472257,31.4159573472257,31.4159573472257,31.4159573472257,0,0.0,1.0
2018-03-19,39.585,39.585,39.585,39.585,0,31.4159573472257,31.4159573472257,31.4159573472257,31.4159573472257,0,0.0,1.0
2018-03-20,39.65,39.65,39.65,39.65,203,31.4675434840848,31.4675434840848,31.4675434840848,31.4675434840848,255.785775081899,0.0,1.0
2018-03-21,39.62,39.62,39.59,39.59,3258,31.4437344978421,31.4437344978421,31.4199255115994,31.4199255115994,4105.17268579718,0.0,1.0
2018-03-22,39.525,39.525,39.525,39.525,100,31.4212675447907,31.4212675447907,31.4212675447907,31.4212675447907,125.790596905925,0.066691,1.0
2018-03-23,39.525,39.525,39.525,39.525,0,31.4212675447907,31.4212675447907,31.4212675447907,31.4212675447907,0,0.0,1.0
2018-03-26,39.525,39.525,39.525,39.525,9,31.4212675447907,31.4212675447907,31.4212675447907,31.4212675447907,11.3211537215333,0.0,1.0
2018-03-27,39.525,39.525,39.525,39.525,3,31.4212675447907,31.4212675447907,31.4212675447907,31.4212675447907,3.77371790717776,0.0,1.0
2018-03-28,39.64,39.64,39.64,39.64,100,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,125.790596905926,0.0,1.0
2018-03-29,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-02,39.64,39.64,39.64,39.64,1,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,1.25790596905926,0.0,1.0
2018-04-03,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-04,39.64,39.64,39.64,39.64,1,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,1.25790596905926,0.0,1.0
2018-04-05,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-06,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-09,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-10,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-11,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-12,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-13,39.64,39.64,39.64,39.64,1,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,1.25790596905926,0.0,1.0
2018-04-16,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-17,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-18,39.64,39.64,39.64,39.64,1,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,1.25790596905926,0.0,1.0
2018-04-19,39.64,39.64,39.64,39.64,0,31.5126893225933,31.5126893225933,31.5126893225933,31.5126893225933,0,0.0,1.0
2018-04-20,39.73,39.73,39.71,39.71,1610,31.5842368008737,31.5842368008737,31.5683373612558,31.5683373612558,2025.2286101854,0.0,1.0
2018-04-23,39.73,39.73,39.73,39.73,0,31.6448931630158,31.6448931630158,31.6448931630158,31.6448931630158,0,0.0763,1.0
2018-04-24,39.57,39.57,39.57,39.57,170,31.5174533717729,31.5174533717729,31.5174533717729,31.5174533717729,213.434122378194,0.0,1.0
2018-04-25,39.6,39.6,39.6,39.6,181,31.5413483326309,31.5413483326309,31.5413483326309,31.5413483326309,227.244565590901,0.0,1.0
2018-04-26,39.64,39.64,39.62,39.64,806,31.5732082804417,31.5732082804417,31.5572783065363,31.5732082804417,1011.92883904014,0.0,1.0
2018-04-27,39.64,39.64,39.64,39.64,0,31.5732082804417,31.5732082804417,31.5732082804417,31.5732082804417,0,0.0,1.0
2018-04-30,39.64,39.64,39.64,39.64,0,31.5732082804417,31.5732082804417,31.5732082804417,31.5732082804417,0,0.0,1.0
2018-05-01,39.64,39.64,39.64,39.64,11,31.5732082804417,31.5732082804417,31.5732082804417,31.5732082804417,13.8104432127067,0.0,1.0
2018-05-02,39.55,39.55,39.55,39.55,206,31.5015233978675,31.5015233978675,31.5015233978675,31.5015233978675,258.631936528871,0.0,1.0
2018-05-03,39.55,39.55,39.55,39.55,0,31.5015233978675,31.5015233978675,31.5015233978675,31.5015233978675,0,0.0,1.0
2018-05-04,39.55,39.55,39.55,39.55,0,31.5015233978675,31.5015233978675,31.5015233978675,31.5015233978675,0,0.0,1.0
2018-05-07,39.55,39.55,39.55,39.55,0,31.5015233978675,31.5015233978675,31.5015233978675,31.5015233978675,0,0.0,1.0
2018-05-08,39.75,39.75,39.75,39.75,100,31.6608231369212,31.6608231369212,31.6608231369212,31.6608231369212,125.549483751879,0.0,1.0
2018-05-09,39.75,39.75,39.75,39.75,0,31.6608231369212,31.6608231369212,31.6608231369212,31.6608231369212,0,0.0,1.0
2018-05-10,39.75,39.75,39.75,39.75,0,31.6608231369212,31.6608231369212,31.6608231369212,31.6608231369212,0,0.0,1.0
2018-05-11,39.75,39.75,39.75,39.75,0,31.6608231369212,31.6608231369212,31.6608231369212,31.6608231369212,0,0.0,1.0
2018-05-14,39.75,39.75,39.75,39.75,0,31.6608231369212,31.6608231369212,31.6608231369212,31.6608231369212,0,0.0,1.0
2018-05-15,39.73,39.73,39.683,39.72,850,31.6448931630158,31.6448931630158,31.6074577243382,31.6369281760631,1067.17061189097,0.0,1.0
2018-05-16,39.73,39.73,39.73,39.73,0,31.6448931630158,31.6448931630158,31.6448931630158,31.6448931630158,0,0.0,1.0
2018-05-17,39.73,39.73,39.73,39.73,0,31.6448931630158,31.6448931630158,31.6448931630158,31.6448931630158,0,0.0,1.0
2018-05-18,39.73,39.73,39.73,39.73,0,31.6448931630158,31.6448931630158,31.6448931630158,31.6448931630158,0,0.0,1.0
2018-05-21,39.53,39.53,39.53,39.53,550,31.5382340227324,31.5382340227324,31.5382340227324,31.5382340227324,689.369607198963,0.06609,1.0
2018-05-22,39.53,39.53,39.53,39.53,0,31.5382340227324,31.5382340227324,31.5382340227324,31.5382340227324,0,0.0,1.0
2018-05-23,39.53,39.53,39.53,39.53,9,31.5382340227324,31.5382340227324,31.5382340227324,31.5382340227324,11.2805935723467,0.0,1.0
2018-05-24,39.53,39.53,39.53,39.53,1,31.5382340227324,31.5382340227324,31.5382340227324,31.5382340227324,1.2533992858163,0.0,1.0
2018-05-25,39.64,39.64,39.55,39.57,7000,31.6259953620317,31.6259953620317,31.5541906298777,31.5701472370231,8773.79500071407,0.0,1.0
2018-05-29,39.72,39.72,39.72,39.72,701,31.689821790613,31.689821790613,31.689821790613,31.689821790613,878.632899357223,0.0,1.0
2018-05-30,39.68,39.7,39.68,39.7,208,31.6579085763223,31.6738651834677,31.6579085763223,31.6738651834677,260.70705144979,0.0,1.0
2018-05-31,39.68,39.68,39.68,39.68,1,31.6579085763223,31.6579085763223,31.6579085763223,31.6579085763223,1.2533992858163,0.0,1.0
2018-06-01,39.63,39.66,39.63,39.66,2900,31.618017058459,31.641951969177,31.618017058459,31.641951969177,3634.85792886726,0.0,1.0
2018-06-04,39.63,39.63,39.63,39.63,0,31.618017058459,31.618017058459,31.618017058459,31.618017058459,0,0.0,1.0
2018-06-05,39.63,39.63,39.63,39.63,0,31.618017058459,31.618017058459,31.618017058459,31.618017058459,0,0.0,1.0
2018-06-06,39.63,39.63,39.63,39.63,1,31.618017058459,31.618017058459,31.618017058459,31.618017058459,1.2533992858163,0.0,1.0
2018-06-07,39.66,39.66,39.65,39.65,2000,31.641951969177,31.641951969177,31.6339736656044,31.6339736656044,2506.79857163259,0.0,1.0
2018-06-08,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-11,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-12,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-13,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-14,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-15,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-18,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-19,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-20,39.66,39.66,39.66,39.66,0,31.641951969177,31.641951969177,31.641951969177,31.641951969177,0,0.0,1.0
2018-06-21,39.66,39.66,39.66,39.66,0,31.7032253406151,31.7032253406151,31.7032253406151,31.7032253406151,0,0.0768,1.0
2018-06-22,39.66,39.66,39.66,39.66,0,31.7032253406151,31.7032253406151,31.7032253406151,31.7032253406151,0,0.0,1.0
2018-06-25,39.5832,39.5832,39.5832,39.5832,10,31.6418333157497,31.6418333157497,31.6418333157497,31.6418333157497,12.5097681935824,0.0,1.0
2018-06-26,39.66,39.66,39.66,39.66,0,31.7032253406151,31.7032253406151,31.7032253406151,31.7032253406151,0,0.0,1.0
2018-06-27,39.65,39.65,39.65,39.65,1000,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,1250.97681935823,0.0,1.0
2018-06-28,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-06-29,39.65,39.65,39.65,39.65,10,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,12.5097681935823,0.0,1.0
2018-07-02,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-03,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-05,39.65,39.65,39.65,39.65,10,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,12.5097681935823,0.0,1.0
2018-07-06,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-09,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-10,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-11,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-12,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-13,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-16,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-17,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-18,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-19,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-20,39.65,39.65,39.65,39.65,0,31.6952315873774,31.6952315873774,31.6952315873774,31.6952315873774,0,0.0,1.0
2018-07-23,39.73,39.75,39.73,39.75,2500,31.8241708271011,31.8401910490125,31.8241708271011,31.8401910490125,3121.05539338722,0.0813,1.0
2018-07-24,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-07-25,39.73,39.73,39.73,39.73,11,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,13.7326437309038,0.0,1.0
2018-07-26,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-07-27,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-07-30,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-07-31,39.73,39.73,39.73,39.73,11,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,13.7326437309038,0.0,1.0
2018-08-01,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-08-02,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-08-03,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-08-06,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-08-07,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-08-08,39.73,39.73,39.73,39.73,0,31.8241708271011,31.8241708271011,31.8241708271011,31.8241708271011,0,0.0,1.0
2018-08-09,39.6958,39.6958,39.6958,39.6958,200,31.7967762476325,31.7967762476325,31.7967762476325,31.7967762476325,249.684431470977,0.0,1.0
2018-08-10,39.696,39.696,39.696,39.696,4,31.7969364498516,31.7969364498516,31.7969364498516,31.7969364498516,4.99368862941955,0.0,1.0
2018-08-13,39.696,39.696,39.696,39.696,0,31.7969364498516,31.7969364498516,31.7969364498516,31.7969364498516,0,0.0,1.0
2018-08-14,39.6958,39.6958,39.6958,39.6958,2,31.7967762476325,31.7967762476325,31.7967762476325,31.7967762476325,2.49684431470977,0.0,1.0
2018-08-15,39.78,39.78,39.78,39.78,197,31.8642213818797,31.8642213818797,31.8642213818797,31.8642213818797,245.939164998913,0.0,1.0
2018-08-16,39.78,39.78,39.78,39.78,0,31.8642213818797,31.8642213818797,31.8642213818797,31.8642213818797,0,0.0,1.0
2018-08-17,39.8,39.8,39.8,39.8,100,31.8802416037912,31.8802416037912,31.8802416037912,31.8802416037912,124.842215735489,0.0,1.0
2018-08-20,39.8,39.8,39.8,39.8,0,31.8802416037912,31.8802416037912,31.8802416037912,31.8802416037912,0,0.0,1.0
2018-08-21,39.66,39.66,39.66,39.66,100,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,124.605007513923,0.0755,1.0
2018-08-22,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-08-23,39.66,39.66,39.66,39.66,11,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,13.7065508265315,0.0,1.0
2018-08-24,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-08-27,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-08-28,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-08-29,39.66,39.66,39.66,39.66,12,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,14.9526009016708,0.0,1.0
2018-08-30,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-08-31,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-09-04,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-09-05,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-09-06,39.66,39.66,39.66,39.66,0,31.8285763881267,31.8285763881267,31.8285763881267,31.8285763881267,0,0.0,1.0
2018-09-07,39.63,39.63,39.63,39.63,1000,31.8045003091644,31.8045003091644,31.8045003091644,31.8045003091644,1246.05007513923,0.0,1.0
2018-09-10,39.63,39.63,39.63,39.63,26,31.8045003091644,31.8045003091644,31.8045003091644,31.8045003091644,32.39730195362,0.0,1.0
2018-09-11,39.63,39.63,39.63,39.63,1,31.8045003091644,31.8045003091644,31.8045003091644,31.8045003091644,1.24605007513923,0.0,1.0
2018-09-12,39.63,39.63,39.63,39.63,0,31.8045003091644,31.8045003091644,31.8045003091644,31.8045003091644,0,0.0,1.0
2018-09-13,39.607,39.62,39.596,39.62,2875,31.78604198196,31.7964749495104,31.7772140863405,31.7964749495104,3582.39396602529,0.0,1.0
2018-09-14,39.583,39.6,39.583,39.6,1163,31.7667811187902,31.7804242302022,31.7667811187902,31.7804242302022,1449.15623738692,0.0,1.0
2018-09-17,39.58,39.58,39.564,39.564,3423,31.764373510894,31.764373510894,31.7515329354474,31.7515329354474,4265.22940720158,0.0,1.0
2018-09-18,39.545,39.545,39.545,39.545,253,31.7362847521047,31.7362847521047,31.7362847521047,31.7362847521047,315.250669010225,0.0,1.0
2018-09-19,39.52,39.52,39.52,39.52,1381,31.7162213529694,31.7162213529694,31.7162213529694,31.7162213529694,1720.79515376728,0.0,1.0
2018-09-20,39.49,39.49,39.49,39.49,106,31.6921452740072,31.6921452740072,31.6921452740072,31.6921452740072,132.081307964758,0.0,1.0
2018-09-21,39.41,39.41,39.41,39.41,175,31.6955159250619,31.6955159250619,31.6955159250619,31.6955159250619,217.59387089032,0.0842,1.0
2018-09-24,39.41,39.41,39.4099,39.4099,258,31.6955159250619,31.6955159250619,31.6954355000024,31.6954355000024,320.795535369729,0.0,1.0
2018-09-25,39.41,39.41,39.41,39.41,17,31.6955159250619,31.6955159250619,31.6955159250619,31.6955159250619,21.1376903150597,0.0,1.0
2018-09-26,39.365,39.365,39.365,39.365,170,31.6593246483142,31.6593246483142,31.6593246483142,31.6593246483142,211.376903150596,0.0,1.0
2018-09-27,39.365,39.365,39.365,39.365,0,31.6593246483142,31.6593246483142,31.6593246483142,31.6593246483142,0,0.0,1.0
2018-09-28,39.44,39.44,39.44,39.44,104,31.7196434428937,31.7196434428937,31.7196434428937,31.7196434428937,129.312928986247,0.0,1.0
2018-10-01,39.44,39.44,39.44,39.44,12,31.7196434428937,31.7196434428937,31.7196434428937,31.7196434428937,14.9207225753362,0.0,1.0
2018-10-02,39.46,39.46,39.45,39.45,250172,31.7357284547816,31.7357284547816,31.7276859488376,31.7276859488376,311062.250676418,0.0,1.0
2018-10-03,39.4,39.4,39.4,39.4,513,31.6874734191179,31.6874734191179,31.6874734191179,31.6874734191179,637.860890095625,0.0,1.0
2018-10-04,39.4,39.4,39.4,39.4,12,31.6874734191179,31.6874734191179,31.6874734191179,31.6874734191179,14.9207225753363,0.0,1.0
2018-10-05,39.4,39.4,39.4,39.4,14,31.6874734191179,31.6874734191179,31.6874734191179,31.6874734191179,17.4075096712256,0.0,1.0
2018-10-08,39.4,39.4,39.4,39.4,178,31.6874734191179,31.6874734191179,31.6874734191179,31.6874734191179,221.324051534154,0.0,1.0
2018-10-09,39.4,39.4,39.4,39.4,0,31.6874734191179,31.6874734191179,31.6874734191179,31.6874734191179,0,0.0,1.0
2018-10-10,39.19,39.19,39.19,39.19,300026,31.5185807942952,31.5185807942952,31.5185807942952,31.5185807942952,373050.392615653,0.0,1.0
2018-10-11,39.17,39.18,39.09,39.16,4388,31.5024957824074,31.5105382883513,31.4381557348559,31.4944532764634,5456.01088838128,0.0,1.0
2018-10-12,39.17,39.17,39.17,39.17,0,31.5024957824074,31.5024957824074,31.5024957824074,31.5024957824074,0,0.0,1.0
2018-10-15,39.17,39.17,39.17,39.17,1,31.5024957824074,31.5024957824074,31.5024957824074,31.5024957824074,1.24339354794468,0.0,1.0
2018-10-16,39.19,39.19,39.19,39.19,450000,31.5185807942952,31.5185807942952,31.5185807942952,31.5185807942952,559527.096575109,0.0,1.0
2018-10-17,39.19,39.19,39.19,39.19,0,31.5185807942952,31.5185807942952,31.5185807942952,31.5185807942952,0,0.0,1.0
2018-10-18,39.19,39.19,39.19,39.19,0,31.5185807942952,31.5185807942952,31.5185807942952,31.5185807942952,0,0.0,1.0
2018-10-19,39.19,39.19,39.19,39.19,0,31.5185807942952,31.5185807942952,31.5185807942952,31.5185807942952,0,0.0,1.0
2018-10-22,39.19,39.19,39.19,39.19,0,31.5488206166444,31.5488206166444,31.5488206166444,31.5488206166444,0,0.0376,1.0
2018-10-23,39.28,39.28,39.2,39.2,652922,31.6212726160192,31.6212726160192,31.5568708387972,31.5568708387972,811060.847279355,0.0,1.0
2018-10-24,39.239,39.3,39.239,39.3,369,31.5882667051929,31.6373730603247,31.5882667051929,31.6373730603247,458.372443639642,0.0,1.0
2018-10-25,39.239,39.239,39.239,39.239,0,31.5882667051929,31.5882667051929,31.5882667051929,31.5882667051929,0,0.0,1.0
2018-10-26,39.239,39.239,39.239,39.239,0,31.5882667051929,31.5882667051929,31.5882667051929,31.5882667051929,0,0.0,1.0
2018-10-29,39.2388,39.2388,39.2388,39.2388,1,31.5881057007499,31.5881057007499,31.5881057007499,31.5881057007499,1.24220174428087,0.0,1.0
2018-10-30,39.21,39.24,39.21,39.24,640130,31.5649210609499,31.5890717274082,31.5649210609499,31.5890717274082,795170.602566515,0.0,1.0
2018-10-31,39.21,39.21,39.21,39.21,0,31.5649210609499,31.5649210609499,31.5649210609499,31.5649210609499,0,0.0,1.0
2018-11-01,39.21,39.21,39.21,39.21,0,31.5649210609499,31.5649210609499,31.5649210609499,31.5649210609499,0,0.0,1.0
2018-11-02,39.08,39.1,39.08,39.1,2000,31.4602681729641,31.4763686172696,31.4602681729641,31.4763686172696,2484.40348856174,0.0,1.0
2018-11-05,39.08,39.08,39.08,39.08,0,31.4602681729641,31.4602681729641,31.4602681729641,31.4602681729641,0,0.0,1.0
2018-11-06,39.08,39.08,39.08,39.08,0,31.4602681729641,31.4602681729641,31.4602681729641,31.4602681729641,0,0.0,1.0
2018-11-07,39.08,39.08,39.08,39.08,0,31.4602681729641,31.4602681729641,31.4602681729641,31.4602681729641,0,0.0,1.0
2018-11-08,39.09,39.092,39.08,39.09,10239,31.4683183951169,31.4699284395474,31.4602681729641,31.4683183951169,12718.9036596918,0.0,1.0
2018-11-09,39.09,39.09,39.09,39.09,0,31.4683183951169,31.4683183951169,31.4683183951169,31.4683183951169,0,0.0,1.0
2018-11-12,39.25,39.25,39.25,39.25,1000,31.597121949561,31.597121949561,31.597121949561,31.597121949561,1242.20174428087,0.0,1.0
2018-11-13,39.25,39.25,39.25,39.25,0,31.597121949561,31.597121949561,31.597121949561,31.597121949561,0,0.0,1.0
2018-11-14,39.25,39.25,39.25,39.25,25,31.597121949561,31.597121949561,31.597121949561,31.597121949561,31.0550436070217,0.0,1.0
2018-11-15,39.27,39.27,39.27,39.27,1001,31.6132223938665,31.6132223938665,31.6132223938665,31.6132223938665,1243.44394602515,0.0,1.0
2018-11-16,39.317,39.317,39.317,39.317,300,31.6510584379844,31.6510584379844,31.6510584379844,31.6510584379844,372.660523284261,0.0,1.0
2018-11-19,39.317,39.317,39.317,39.317,0,31.6510584379844,31.6510584379844,31.6510584379844,31.6510584379844,0,0.0,1.0
2018-11-20,39.317,39.317,39.317,39.317,0,31.7080540108259,31.7080540108259,31.7080540108259,31.7080540108259,0,0.0708,1.0
2018-11-21,39.317,39.317,39.317,39.317,0,31.7080540108259,31.7080540108259,31.7080540108259,31.7080540108259,0,0.0,1.0
2018-11-23,39.37,39.37,39.37,39.37,299,31.7507970192593,31.7507970192593,31.7507970192593,31.7507970192593,370.750693056921,0.0,1.0
2018-11-26,39.37,39.37,39.37,39.37,1,31.7507970192593,31.7507970192593,31.7507970192593,31.7507970192593,1.23996887310007,0.0,1.0
2018-11-27,39.37,39.37,39.37,39.37,1,31.7507970192593,31.7507970192593,31.7507970192593,31.7507970192593,1.23996887310007,0.0,1.0
2018-11-28,39.37,39.37,39.37,39.37,0,31.7507970192593,31.7507970192593,31.7507970192593,31.7507970192593,0,0.0,1.0
2018-11-29,39.42,39.42,39.42,39.42,1040,31.7911206121209,31.7911206121209,31.7911206121209,31.7911206121209,1289.56762802407,0.0,1.0
2018-11-30,39.42,39.42,39.42,39.42,0,31.7911206121209,31.7911206121209,31.7911206121209,31.7911206121209,0,0.0,1.0
2018-12-03,39.42,39.42,39.42,39.42,0,31.7911206121209,31.7911206121209,31.7911206121209,31.7911206121209,0,0.0,1.0
2018-12-04,39.58,39.58,39.56,39.56,2269,31.9201561092782,31.9201561092782,31.9040266721335,31.9040266721335,2813.48937306406,0.0,1.0
2018-12-06,39.58,39.58,39.58,39.58,2269,31.9201561092782,31.9201561092782,31.9201561092782,31.9201561092782,2813.48937306406,0.0,1.0
2018-12-07,39.58,39.58,39.58,39.58,0,31.9201561092782,31.9201561092782,31.9201561092782,31.9201561092782,0,0.0,1.0
2018-12-10,39.775,39.775,39.775,39.775,1,32.0774181214386,32.0774181214386,32.0774181214386,32.0774181214386,1.23996887310007,0.0,1.0
2018-12-11,39.775,39.78,39.775,39.78,9428,32.0774181214386,32.0814504807248,32.0774181214386,32.0814504807248,11690.4265355875,0.0,1.0
2018-12-12,39.775,39.775,39.775,39.775,0,32.0774181214386,32.0774181214386,32.0774181214386,32.0774181214386,0,0.0,1.0
2018-12-13,39.725,39.725,39.725,39.725,0,32.0370945285769,32.0370945285769,32.0370945285769,32.0370945285769,0,0.0,1.0
2018-12-14,39.715,39.715,39.69,39.69,1500,32.0290298100046,32.0290298100046,32.0088680135738,32.0088680135738,1859.95330965011,0.0,1.0
2018-12-17,39.725,39.725,39.725,39.725,0,32.0370945285769,32.0370945285769,32.0370945285769,32.0370945285769,0,0.0,1.0
2018-12-18,39.715,39.715,39.715,39.715,0,32.0290298100046,32.0290298100046,32.0290298100046,32.0290298100046,0,0.0,1.0
2018-12-19,39.84,39.86,39.84,39.84,1500,32.1298387921587,32.1459682293034,32.1298387921587,32.1298387921587,1859.95330965011,0.0,1.0
2018-12-20,39.765,39.77,39.765,39.77,64796,32.1664526144771,32.1704971828934,32.1664526144771,32.1704971828934,80102.48972373,0.1204,1.0
2018-12-21,39.765,39.765,39.765,39.765,0,32.1664526144771,32.1664526144771,32.1664526144771,32.1664526144771,0,0.0,1.0
2018-12-24,39.84,39.84,39.84,39.84,0,32.2271211407209,32.2271211407209,32.2271211407209,32.2271211407209,0,0.0,1.0
2018-12-26,39.84,39.87,39.84,39.87,3772,32.2271211407209,32.2513885512185,32.2271211407209,32.2513885512185,4663.04387983687,0.0,1.0
2018-12-27,39.85,39.85,39.85,39.85,1,32.2352102775534,32.2352102775534,32.2352102775534,32.2352102775534,1.23622584301084,0.0,1.0
2018-12-28,39.88,39.88,39.83,39.83,3970,32.259477688051,32.259477688051,32.2190320038884,32.2190320038884,4907.81659675301,0.0,1.0
2018-12-31,39.89,39.904,39.89,39.904,257,32.2675668248835,32.278891616449,32.2675668248835,32.278891616449,317.710041653784,0.0,1.0
2019-01-02,39.9,39.95,39.9,39.95,3772,32.275655961716,32.3161016458785,32.275655961716,32.3161016458785,4663.04387983687,0.0,1.0
2019-01-03,40.02,40.06,40.0099,40.0099,3001,32.3727256037061,32.4050821510362,32.3645555755053,32.3645555755053,3709.91375487551,0.0,1.0
2019-01-04,40.015,40.02,39.96,40.02,1713,32.3686810352899,32.3727256037061,32.324190782711,32.3727256037061,2117.65486907756,0.0,1.0
2019-01-07,40.025,40.025,40.025,40.025,157,32.3767701721224,32.3767701721224,32.3767701721224,32.3767701721224,194.087457352701,0.0,1.0
2019-01-08,40.025,40.025,40.025,40.025,15,32.3767701721224,32.3767701721224,32.3767701721224,32.3767701721224,18.5433876451625,0.0,1.0
2019-01-09,39.995,40.05,39.995,40.03,3200,32.3525027616248,32.3969930142036,32.3525027616248,32.3808147405386,3955.92269763467,0.0,1.0
2019-01-10,39.965,40.02,39.965,40.016,252,32.3282353511273,32.3727256037061,32.3282353511273,32.3694899489731,311.52891243873,0.0,1.0
2019-01-11,39.96,40.01,39.96,40.01,12388,32.324190782711,32.3646364668736,32.324190782711,32.3646364668736,15314.3657432182,0.0,1.0
2019-01-14,40.035,40.07,40.01,40.01,7753,32.3848593089549,32.4131712878687,32.3646364668736,32.3646364668736,9584.45896086299,0.0,1.0
2019-01-15,40.065,40.12,40.05,40.12,11176,32.4091267194524,32.4536169720312,32.3969930142036,32.4536169720312,13816.0600214891,0.0,1.0
2019-01-16,40.07,40.07,40.06,40.06,2088,32.4131712878687,32.4131712878687,32.4050821510362,32.4050821510362,2581.23956020662,0.0,1.0
2019-01-17,40.07,40.07,40.07,40.07,0,32.4131712878687,32.4131712878687,32.4131712878687,32.4131712878687,0,0.0,1.0
2019-01-18,40.07,40.07,40.07,40.07,0,32.4131712878687,32.4131712878687,32.4131712878687,32.4131712878687,0,0.0,1.0
2019-01-22,40.075,40.075,40.075,40.075,0,32.4172158562849,32.4172158562849,32.4172158562849,32.4172158562849,0,0.0,1.0
2019-01-23,40.065,40.1,40.065,40.099,744,32.4091267194524,32.4374386983662,32.4091267194524,32.4366297846829,919.752027200061,0.0,1.0
2019-01-24,39.975,40.11,39.97,40.11,725,32.3897977269911,32.4991816592774,32.3857464702398,32.4991816592774,894.78406886897,0.066105,1.0
2019-01-25,39.96,40.109,39.96,39.98,11908,32.3776439567371,32.4983714079271,32.3776439567371,32.3938489837425,14696.6740580575,0.0,1.0
2019-01-28,39.985,39.99,39.985,39.99,14394,32.3979002404938,32.4019514972452,32.3979002404938,32.4019514972452,17764.8577755861,0.0,1.0
2019-01-29,40.03,40.05,39.993,39.993,15010,32.4343615512559,32.4505665782613,32.404382251296,32.404382251296,18525.1156878941,0.0,1.0
2019-01-30,40.05,40.06,40.04,40.04,2560,32.4505665782613,32.458669091764,32.4424640647586,32.4424640647586,3159.51340179939,0.0,1.0
2019-01-31,40.085,40.085,40.05,40.05,1606,32.4789253755207,32.4789253755207,32.4505665782613,32.4505665782613,1982.10098566009,0.0,1.0
2019-02-01,40.14,40.14,40.12,40.126,772,32.5234891997855,32.5234891997855,32.5072841727801,32.5121456808817,952.790760230129,0.0,1.0
2019-02-04,40.145,40.18,40.145,40.17,14354,32.5275404565368,32.5558992537962,32.5275404565368,32.5477967402935,17715.490378683,0.0,1.0
2019-02-05,40.13,40.15,40.09,40.15,6000,32.5153866862828,32.5315917132881,32.482976632272,32.5315917132881,7405.10953546732,0.0,1.0
2019-02-06,40.13,40.13,40.13,40.13,0,32.5153866862828,32.5153866862828,32.5153866862828,32.5153866862828,0,0.0,1.0
2019-02-07,40.15,40.18,40.15,40.18,104,32.5315917132881,32.5558992537962,32.5315917132881,32.5558992537962,128.355231948101,0.0,1.0
2019-02-08,40.23,40.26,40.23,40.241,2241,32.5964118213096,32.6207193618177,32.5964118213096,32.6053245861626,2765.80841149705,0.0,1.0
2019-02-11,40.29,40.33,40.29,40.293,12766,32.6450269023258,32.6774369563365,32.6450269023258,32.6474576563766,15755.6047216293,0.0,1.0
2019-02-12,40.295,40.295,40.295,40.295,90,32.6490781590771,32.6490781590771,32.6490781590771,32.6490781590771,111.07664303201,0.0,1.0
2019-02-13,40.297,40.3,40.27,40.27,1800,32.6506986617776,32.6531294158284,32.6288218753204,32.6288218753204,2221.5328606402,0.0,1.0
2019-02-14,40.34,40.46,40.22,40.46,23600,32.6855394698392,32.7827696318714,32.588309307807,32.7827696318714,29126.7641728382,0.0,1.0
2019-02-15,40.331,40.36,40.33,40.35,5617,32.6782472076868,32.7017444968446,32.6774369563365,32.6936419833419,6932.41671011999,0.0,1.0
2019-02-19,40.36,40.36,40.36,40.36,50,32.7017444968446,32.7017444968446,32.7017444968446,32.7017444968446,61.7092461288944,0.0,1.0
2019-02-20,40.42,40.42,40.405,40.41,7072,32.7503595778607,32.7503595778607,32.7382058076067,32.742257064358,8728.15577247082,0.0,1.0
2019-02-21,40.38,40.42,40.38,40.42,1700,32.7179495238499,32.7503595778607,32.7179495238499,32.7503595778607,2098.11436838241,0.0,1.0
2019-02-22,40.4,40.42,40.4,40.42,1107,32.7341545508553,32.7503595778607,32.7341545508553,32.7503595778607,1366.24270929372,0.0,1.0
2019-02-25,40.31,40.31,40.31,40.31,84,32.7422578746094,32.7422578746094,32.7422578746094,32.7422578746094,103.414981733003,0.100001,1.0
2019-02-26,40.32,40.47,40.303,40.47,162636,32.7503804888179,32.8722197019459,32.7365720446634,32.8722197019459,200226.178203913,0.0,1.0
2019-02-27,40.344,40.344,40.341,40.341,341,32.7698747629184,32.7698747629184,32.7674379786558,32.7674379786558,419.815580606595,0.0,1.0
2019-02-28,40.34,40.38,40.34,40.34,1248,32.766625717235,32.7991161740691,32.766625717235,32.766625717235,1536.45115717604,0.0,1.0
2019-03-01,40.32,40.42,40.3,40.42,402,32.7503804888179,32.8316066309033,32.7341352604008,32.8316066309033,494.914555436514,0.0,1.0
2019-03-04,40.3,40.34,40.27,40.27,2653,32.7341352604008,32.766625717235,32.7097674177752,32.7097674177752,3266.18983973401,0.0,1.0
2019-03-05,40.33,40.39,40.303,40.305,4725,32.7585031030264,32.8072387882776,32.7365720446634,32.7381965675051,5817.09272248142,0.0,1.0
2019-03-06,40.33,40.35,40.33,40.35,965,32.7585031030264,32.7747483314435,32.7585031030264,32.7747483314435,1188.04115919462,0.0,1.0
2019-03-07,40.35,40.39,40.35,40.39,617,32.7747483314435,32.8072387882776,32.7747483314435,32.8072387882776,759.607663443605,0.0,1.0
2019-03-08,40.42,40.46,40.42,40.45,11260,32.8316066309033,32.8640970877374,32.8316066309033,32.8559744735289,13862.532075162,0.0,1.0
2019-03-11,40.47,40.483,40.47,40.483,1310,32.8722197019459,32.882779100417,32.8722197019459,32.882779100417,1612.78126274088,0.0,1.0
2019-03-12,40.49,40.49,40.49,40.49,80,32.888464930363,32.888464930363,32.888464930363,32.888464930363,98.4904587933362,0.0,1.0
2019-03-13,40.49,40.514,40.49,40.514,1670,32.888464930363,32.9079592044635,32.888464930363,32.9079592044635,2055.98832731089,0.0,1.0
2019-03-14,40.505,40.55,40.46,40.54,1087,32.9006488516758,32.9372006156142,32.8640970877374,32.9290780014057,1338.23910885446,0.0,1.0
2019-03-15,40.51,40.54,40.46,40.508,6240,32.9047101587801,32.9290780014057,32.8640970877374,32.9030856359384,7682.25578588022,0.0,1.0
2019-03-18,40.54,40.555,40.54,40.555,2335,32.9290780014057,32.9412619227185,32.9290780014057,32.9412619227185,2874.6902660305,0.0,1.0
2019-03-19,40.575,40.68,40.56,40.68,781,32.9575071511356,33.0427946003252,32.9453232298228,33.0427946003252,961.513103969944,0.0,1.0
2019-03-20,40.605,40.61,40.587,40.587,1131,32.9818749937612,32.9859363008654,32.9672542881858,32.9672542881858,1392.40886119079,0.0,1.0
2019-03-21,40.62,40.64,40.62,40.64,1278,32.994058915074,33.010304143491,32.994058915074,33.010304143491,1573.38507922354,0.0,1.0
2019-03-22,40.85,40.9,40.73,40.73,16073,33.1808790418703,33.221492112913,33.0834076713679,33.0834076713679,19787.9643023162,0.0,1.0
2019-03-25,40.725,40.85,40.725,40.85,471,33.1456220226367,33.2473581246092,33.1456220226367,33.2473581246092,578.703123655368,0.081594,1.0
2019-03-26,40.763,40.763,40.73,40.762,2121,33.1765497976364,33.1765497976364,33.1496914667156,33.1757359088206,2606.00706002767,0.0,1.0
2019-03-27,40.783,40.8,40.783,40.8,188,33.192827573952,33.2066636838202,33.192827573952,33.2066636838202,230.989781841208,0.0,1.0
2019-03-28,40.825,40.95,40.803,40.95,8876,33.2270109042147,33.3287470061872,33.2091053502676,33.3287470061872,10905.6665086307,0.0,1.0
2019-03-29,40.845,40.845,40.845,40.845,18,33.2432886805303,33.2432886805303,33.2432886805303,33.2432886805303,22.1160429422433,0.0,1.0
2019-04-01,40.845,40.89,40.84,40.84,2644,33.2432886805303,33.2799136772404,33.2392192364514,33.2392192364514,3248.60097440508,0.0,1.0
2019-04-02,40.805,40.805,40.76,40.76,8347,33.2107331278991,33.2107331278991,33.174108131189,33.174108131189,10255.7005799392,0.0,1.0
2019-04-03,40.805,40.805,40.805,40.805,127,33.2107331278991,33.2107331278991,33.2107331278991,33.2107331278991,156.04096964805,0.0,1.0
2019-04-04,40.755,40.787,40.731,40.731,3209,33.1700386871101,33.1960831292151,33.1505053555314,33.1505053555314,3942.79898898105,0.0,1.0
2019-04-05,40.775,40.789,40.763,40.789,803,33.1863164634257,33.1977109068467,33.1765497976364,33.1977109068467,986.621249034523,0.0,1.0
2019-04-08,40.765,40.765,40.73,40.731,1041,33.1781775752679,33.1781775752679,33.1496914667156,33.1505053555314,1279.04448349307,0.0,1.0
2019-04-09,40.82,40.82,40.751,40.8,3723,33.2229414601358,33.2229414601358,33.166783131847,33.2066636838202,4574.33488188733,0.0,1.0
2019-04-10,40.85,40.94,40.82,40.94,14154,33.2473581246092,33.3206081180294,33.2229414601358,33.3206081180294,17390.5817669173,0.0,1.0
2019-04-11,40.8,40.84,40.8,40.84,614,33.2066636838202,33.2392192364514,33.2066636838202,33.2392192364514,754.402798140967,0.0,1.0
2019-04-12,40.82,40.826,40.781,40.781,466,33.2229414601358,33.2278247930305,33.1911997963204,33.1911997963204,572.559778393633,0.0,1.0
2019-04-15,40.81,40.81,40.81,40.81,74,33.214802571978,33.214802571978,33.214802571978,33.214802571978,90.9215098736671,0.0,1.0
2019-04-16,40.8349,40.85,40.821,40.821,861,33.2350684034909,33.2473581246092,33.2237553489516,33.2237553489516,1057.88405407064,0.0,1.0
2019-04-17,40.81,40.946,40.81,40.84,9474,33.214802571978,33.3254914509241,33.214802571978,33.2392192364514,11640.4106019341,0.0,1.0
2019-04-18,40.79,40.825,40.79,40.82,1368,33.1985247956624,33.2270109042147,33.1985247956624,33.2229414601358,1680.81926361049,0.0,1.0
2019-04-22,40.81,40.85,40.809,40.841,2434,33.214802571978,33.2473581246092,33.2139886831622,33.2400331252672,2990.58047341224,0.0,1.0
2019-04-23,40.845,41.0,40.78,40.793,18629,33.2432886805303,33.3694414469762,33.1903859075046,33.2009664621098,22888.8757761695,0.0,1.0
2019-04-24,40.795,40.82,40.77,40.78,5996,33.2766166136477,33.2970091964481,33.2562240308473,33.2643810639675,7350.71184790102,0.090949,1.0
2019-04-25,40.83,40.99,40.83,40.842,13950,33.3051662295682,33.4356787594906,33.3051662295682,33.3149546693124,17101.8062505369,0.0,1.0
2019-04-26,40.935,41.02,40.8,40.86,23995,33.3908150773298,33.460149858851,33.2806951302078,33.3296373289287,29416.3326868554,0.0,1.0
2019-04-29,40.955,41.0,40.9,40.9,19357,33.4071291435701,33.4438357926107,33.3622654614093,33.3622654614093,23730.4418345263,0.0,1.0
2019-04-30,40.974,41.03,40.967,40.97,6999,33.4226275064984,33.4683068919712,33.4169175833143,33.4193646932503,8580.32558763495,0.0,1.0
2019-05-01,40.93,41.06,40.93,41.05,20129,33.3867365607697,33.4927779913316,33.3867365607697,33.4846209582115,24676.8643739826,0.0,1.0
2019-05-02,40.95,41.01,40.95,41.01,8825,33.40305062701,33.4519928257309,33.40305062701,33.4519928257309,10818.884599354,0.0,1.0
2019-05-03,40.995,41.039,40.995,41.039,9997,33.4397572760507,33.4756482217793,33.4397572760507,33.4756482217793,12255.6815115855,0.0,1.0
2019-05-06,41.095,41.16,41.03,41.056,5879,33.5213276072522,33.5743483225331,33.4683068919712,33.4895151780836,7207.27734386425,0.0,1.0
2019-05-07,41.105,41.15,41.04,41.15,9532,33.5294846403723,33.566191289413,33.4764639250913,33.566191289413,11685.6213032342,0.0,1.0
2019-05-08,41.11,41.17,41.08,41.17,7810,33.5335631569324,33.5825053556533,33.5090920575719,33.5825053556533,9574.55962843678,0.0,1.0
2019-05-09,41.155,41.221,41.11,41.221,11253,33.5702698059731,33.624106224566,33.5335631569324,33.624106224566,13795.4570420997,0.0,1.0
2019-05-10,41.185,41.22,41.18,41.21,9866,33.5947409053335,33.623290521254,33.5906623887734,33.6151334881339,12095.0839045016,0.0,1.0
2019-05-13,41.275,41.31,41.24,41.3,11315,33.6681542034148,33.6967038193354,33.6396045874943,33.6885467862152,13871.4650698799,0.0,1.0
2019-05-14,41.275,41.32,41.234,41.273,7976,33.6681542034148,33.7048608524555,33.6347103676222,33.6665227967908,9778.06499313853,0.0,1.0
2019-05-15,41.34,41.39,41.305,41.305,10108,33.7211749186958,33.7619600842966,33.6926253027753,33.6926253027753,12391.7604000306,0.0,1.0
2019-05-16,41.37,41.37,41.324,41.346,60793,33.7456460180563,33.7456460180563,33.7081236657036,33.7260691385679,74528.3231103146,0.0,1.0
2019-05-17,41.35,41.361,41.35,41.35,984,33.729331951816,33.7383046882481,33.729331951816,33.729331951816,1206.32095702712,0.0,1.0
2019-05-20,41.365,41.41,41.32,41.378,16549,33.7415675014962,33.7782741505369,33.7048608524555,33.7521716445524,20288.0137376441,0.0,1.0
2019-05-21,41.33,41.39,41.33,41.39,7902,33.7130178855757,33.7619600842966,33.7130178855757,33.7619600842966,9687.34573417508,0.0,1.0
2019-05-22,41.32,41.36,41.305,41.341,24212,33.7048608524555,33.7374889849361,33.6926253027753,33.7219906220078,29682.360784086,0.0,1.0
2019-05-23,41.34,41.37,41.31,41.31,11635,33.7885397767186,33.8130597620427,33.7640197913944,33.7640197913944,14235.3266278591,0.082585,1.0
2019-05-24,41.335,41.36,41.3,41.342,14689,33.7844531124979,33.8048864336014,33.755846462953,33.7901744424068,17971.8704629672,0.0,1.0
2019-05-28,41.365,41.39,41.325,41.325,16231,33.808973097822,33.8294064189255,33.7762797840565,33.7762797840565,19858.4947569216,0.0,1.0
2019-05-29,41.37,41.47,41.37,41.47,18671,33.8130597620427,33.8947930464567,33.8130597620427,33.8947930464567,22843.8146513759,0.0,1.0
2019-05-30,41.39,41.46,41.33,41.46,19820,33.8294064189255,33.8866197180153,33.7803664482772,33.8866197180153,24249.6066836415,0.0,1.0
2019-05-31,41.48,41.51,41.38,41.433,36180,33.9029663748981,33.9274863602222,33.8212330904841,33.8645517312235,44265.9318776058,0.0,1.0
2019-06-03,41.512,41.512,41.478,41.478,908,33.9291210259105,33.9291210259105,33.9013317092098,33.9013317092098,1110.93051810023,0.0,1.0
2019-06-04,41.515,41.57,41.4601,41.53,2931,33.9315730244429,33.9765263308706,33.8867014512997,33.943833017105,3586.05434862529,0.0,1.0
2019-06-05,41.53,41.57,41.48,41.56,12129,33.943833017105,33.9765263308706,33.9029663748981,33.9683530024292,14839.7315573102,0.0,1.0
2019-06-06,41.535,41.59,41.49,41.566,8900,33.9479196813257,33.9928729877534,33.9111397033395,33.973256999494,10889.0766641982,0.0,1.0
2019-06-07,41.575,41.66,41.575,41.66,4416,33.9806129950913,34.0500862868431,33.9806129950913,34.0500862868431,5402.93961225836,0.0,1.0
2019-06-10,41.5246,41.6,41.52,41.56,25026,33.9394194197467,34.0010463161948,33.9356596886636,33.9683530024292,30619.1047863174,0.0,1.0
2019-06-11,41.55,41.58,41.532,41.58,3606,33.9601796739878,33.984699659312,33.9454676827933,33.984699659312,4411.91128664032,0.0,1.0
2019-06-12,41.54,41.598,41.54,41.598,13296,33.9520063455464,33.9994116505065,33.9520063455464,33.9994116505065,16267.5464412562,0.0,1.0
2019-06-13,41.54,41.589,41.5,41.522,5216,33.9520063455464,33.9920556549093,33.9193130317809,33.9372943543519,6381.73302027618,0.0,1.0
2019-06-14,41.54,41.57,41.51,41.545,8443,33.9520063455464,33.9765263308706,33.9274863602222,33.9560930097671,10329.9409298681,0.0,1.0
2019-06-17,41.55,41.569,41.55,41.569,597,33.9601796739878,33.9757089980265,33.9601796739878,33.9757089980265,730.424580733298,0.0,1.0
2019-06-18,41.58,41.61,41.539,41.61,11875,33.984699659312,34.0092196446362,33.9511890127023,34.0092196446362,14528.9646502645,0.0,1.0
2019-06-19,41.575,41.63,41.56,41.56,8386,33.9806129950913,34.025566301519,33.9683530024292,33.9683530024292,10260.2018995468,0.0,1.0
2019-06-20,41.595,41.69,41.5628,41.69,4684,33.9969596519741,34.0746062721673,33.9706415343928,34.0746062721673,5730.83540394433,0.0,1.0
2019-06-21,41.54,41.65,41.54,41.65,1036,33.9520063455464,34.0419129584017,33.9520063455464,34.0419129584017,1267.53746338308,0.0,1.0
2019-06-24,41.675,41.675,41.626,41.626,4496,34.0623462795052,34.0623462795052,34.0222969701424,34.0222969701424,5500.81895306015,0.0,1.0
2019-06-25,41.652,41.71,41.65,41.71,5101,34.04354762409,34.0909529290501,34.0419129584017,34.0909529290501,6241.03146787362,0.0,1.0
2019-06-26,41.635,41.635,41.62,41.62,1658,34.0296529657397,34.0296529657397,34.0173929730776,34.0173929730776,2028.54933811693,0.0,1.0
2019-06-27,41.53,41.59,41.49,41.59,2159,34.0263836343631,34.0755428690865,33.9936108112142,34.0755428690865,2635.11018283616,0.101,1.0
2019-06-28,41.51,41.51,41.48,41.48,665,34.0099972227886,34.0099972227886,33.985417605427,33.985417605427,811.648110970844,0.0,1.0
2019-07-01,41.52,41.602,41.49,41.55,10287,34.0181904285759,34.0853747160311,33.9936108112142,34.0427700459376,12555.5249888076,0.0,1.0
2019-07-02,41.525,41.66,41.5,41.66,1791,34.0222870314695,34.1328953095971,34.0018040170014,34.1328953095971,2185.95754398313,0.0,1.0
2019-07-03,41.55,41.57,41.45,41.45,1339,34.0427700459376,34.059156457512,33.9608379880653,33.9608379880653,1634.28093321798,0.0,1.0
2019-07-05,41.57,41.62,41.43,41.43,2915,34.059156457512,34.1001224864482,33.9444515764908,33.9444515764908,3557.82593004512,0.0,1.0
2019-07-08,41.62,41.651,41.56,41.59,9685,34.1001224864482,34.1255214243886,34.0509632517248,34.0755428690865,11820.7698567708,0.0,1.0
2019-07-09,41.59,41.59,41.56,41.59,2003,34.0755428690865,34.0755428690865,34.0509632517248,34.0755428690865,2444.70852071368,0.0,1.0
2019-07-10,41.63,41.69,41.62,41.63,11150,34.1083156922354,34.1574749269588,34.1001224864482,34.1083156922354,13608.836747857,0.0,1.0
2019-07-11,41.635,41.65,41.63,41.65,3633,34.112412295129,34.1247021038099,34.1083156922354,34.1247021038099,4434.1617851986,0.0,1.0
2019-07-12,41.67,41.7,41.64,41.64,4324,34.1410885153843,34.165668132746,34.1165088980226,34.1165088980226,5277.54350652319,0.0,1.0
2019-07-15,41.645,41.72,41.62,41.62,8101,34.1206055009162,34.1820545443205,34.1001224864482,34.1001224864482,9887.46067214256,0.0,1.0
2019-07-16,41.67,41.73,41.621,41.73,9264,34.1410885153843,34.1902477501077,34.1009418070269,34.1902477501077,11306.9294737352,0.0,1.0
2019-07-17,41.72,41.73,41.686,41.688,5458,34.1820545443205,34.1902477501077,34.1541976446439,34.1558362858013,6661.61712733662,0.0,1.0
2019-07-18,41.745,41.77,41.73,41.758,4512,34.2025375587885,34.2230205732566,34.1902477501077,34.2131887263119,5507.00191985029,0.0,1.0
2019-07-19,41.76,41.79,41.744,41.78,8119,34.2148273674694,34.2394069848311,34.2017182382098,34.2312137790438,9909.43009469514,0.0,1.0
2019-07-22,41.79,41.81,41.76,41.78,6968,34.2394069848311,34.2557933964055,34.2148273674694,34.2312137790438,8504.60757480425,0.0,1.0
2019-07-23,41.79,41.82,41.79,41.82,7039,34.2394069848311,34.2639866021927,34.2394069848311,34.2639866021927,8591.26474153948,0.0,1.0
2019-07-24,41.81,41.82,41.79,41.81,3891,34.2557933964055,34.2639866021927,34.2394069848311,34.2557933964055,4749.05684178579,0.0,1.0
2019-07-25,41.839,41.85,41.81,41.825,9330,34.2795536931885,34.2885662195544,34.2557933964055,34.2680832050864,11387.4840230947,0.0,1.0
2019-07-26,41.856,41.87,41.71,41.85,16743,34.2934821430268,34.3049526311289,34.1738613385332,34.2885662195544,20435.2245443381,0.0,1.0
2019-07-29,41.86,41.871,41.832,41.85,1343,34.2967594253417,34.3057719517076,34.2738184491374,34.2885662195544,1639.16302711856,0.0,1.0
2019-07-30,41.76,41.87,41.753,41.87,7578,34.2924940424088,34.3828238878271,34.2867457795186,34.3828238878271,9228.17919305152,0.094794,1.0
2019-07-31,41.75,41.84,41.668,41.84,4439,34.2842822382799,34.3581884754403,34.2169454444227,34.3581884754403,5405.63307442012,0.0,1.0
2019-08-01,41.875,41.92,41.756,41.756,4442,34.3869297898915,34.4238829084717,34.2892093207573,34.2892093207573,5409.2863520104,0.0,1.0
2019-08-02,41.93,41.96,41.929,41.95,22294,34.4320947126006,34.4567301249874,34.4312735321877,34.4485183208585,27148.7235325799,0.0,1.0
2019-08-05,42.055,42.11,42.015,42.11,3646,34.5347422642122,34.5799071869214,34.5018950476965,34.5799071869214,4439.950031389,0.0,1.0
2019-08-06,42.08,42.09,42.067,42.07,4225,34.5552717745346,34.5634835786635,34.544596429167,34.5470599704056,5145.03260631335,0.0,1.0
2019-08-07,42.19,42.29,42.14,42.2,16127,34.6456016199528,34.7277196612421,34.6045425993081,34.6538134240817,19638.8025661575,0.0,1.0
2019-08-08,42.19,42.205,42.16,42.2,7515,34.6456016199528,34.6579193261462,34.620966207566,34.6538134240817,9151.46036365559,0.0,1.0
2019-08-09,42.155,42.21,42.09,42.18,2681,34.6168603055015,34.6620252282107,34.5634835786635,34.6373898158239,3264.81240651506,0.0,1.0
2019-08-12,42.268,42.35,42.24,42.35,15260,34.7096536921584,34.7769904860157,34.6866606405974,34.7769904860157,18583.0053425661,0.0,1.0
2019-08-13,42.275,42.312,42.26,42.312,4870,34.7154019550487,34.7457856303257,34.7030842488553,34.7457856303257,5930.48728822392,0.0,1.0
2019-08-14,42.37,42.399,42.31,42.34,5605,34.7934140942735,34.8172283262474,34.7441432695,34.7687786818867,6825.54029784293,0.0,1.0
2019-08-15,42.385,42.52,42.385,42.52,5167,34.8057318004669,34.9165911562075,34.8057318004669,34.9165911562075,6292.16176966181,0.0,1.0
2019-08-16,42.41,42.415,42.3933,42.3933,1017,34.8262613107892,34.8303672128537,34.8125475978939,34.8125475978939,1238.46110310549,0.0,1.0
2019-08-19,42.385,44.52,42.375,44.52,3841,34.8057318004669,36.5589519819933,34.797519996338,36.5589519819933,4677.4130747573,0.0,1.0
2019-08-20,42.434,42.434,42.32,42.32,4305,34.8459696406987,34.8459696406987,34.7523550736289,34.7523550736289,5242.4533420542,0.0,1.0
2019-08-21,42.375,42.41,42.356,42.386,1438,34.797519996338,34.8262613107892,34.781917568493,34.8065529808798,1751.13772494168,0.0,1.0
2019-08-22,42.34,42.37,42.32,42.35,17887,34.7687786818867,34.7934140942735,34.7523550736289,34.7769904860157,21782.0587524561,0.0,1.0
2019-08-23,42.37,42.37,42.363,42.363,362,34.7934140942735,34.7934140942735,34.7876658313833,34.7876658313833,440.828829227322,0.0,1.0
2019-08-26,42.385,42.43,42.33,42.378,3502,34.8057318004669,34.8426849190471,34.7605668777578,34.7999835375767,4264.59270705548,0.0,1.0
2019-08-27,42.405,42.45,42.405,42.406,939,34.8221554087248,34.859108527305,34.8221554087248,34.8229765891377,1143.47588575816,0.0,1.0
2019-08-28,42.465,42.51,42.465,42.49,19253,34.8714262334984,34.9083793520785,34.8714262334984,34.8919557438207,23445.517815231,0.0,1.0
2019-08-29,42.35,42.4,42.319,42.4,3815,34.8461346979617,34.8872753528589,34.8206274919254,34.8872753528589,4636.5329010064,0.084201,1.0
2019-08-30,42.29,42.32,42.27,42.32,1009,34.796765912085,34.8214503050233,34.7803096501261,34.8214503050233,1226.28091667509,0.0,1.0
2019-09-03,42.36,42.36,42.31,42.31,5900,34.8543628289411,34.8543628289411,34.8132221740439,34.8132221740439,7170.5227040466,0.0,1.0
2019-09-04,42.365,42.365,40.29,40.29,575,34.8584768944308,34.8584768944308,33.1511397161954,33.1511397161954,698.822127936745,0.0,1.0
2019-09-05,42.22,42.36,42.22,42.36,4604,34.7391689952288,34.8543628289411,34.7391689952288,34.8543628289411,5595.43839481874,0.0,1.0
2019-09-06,42.24,42.28,42.18,42.18,4883,34.7556252571877,34.7885377811055,34.7062564713111,34.7062564713111,5934.51904472196,0.0,1.0
2019-09-09,42.135,42.24,42.135,42.21,8676,34.6692298819035,34.7556252571877,34.6692298819035,34.7309408642494,10544.3144034421,0.0,1.0
2019-09-10,42.085,42.19,42.085,42.19,5100,34.6280892270063,34.7144846022905,34.6280892270063,34.7144846022905,6198.24843909113,0.0,1.0
2019-09-11,41.985,42.075,41.93,42.075,10453,34.5458079172118,34.6198610960269,34.5005531968249,34.6198610960269,12703.9786144744,0.0,1.0
2019-09-12,41.985,42.025,41.9,41.9,2569,34.5458079172118,34.5787204411296,34.4758688038865,34.4758688038865,3122.21573333826,0.0,1.0
2019-09-13,41.821,41.96,41.821,41.96,3899,34.4108665691489,34.5252375897632,34.4108665691489,34.5252375897632,4738.62169882672,0.0,1.0
2019-09-16,41.765,41.83,41.764,41.83,2753,34.364789035664,34.4182718870304,34.363966222566,34.4182718870304,3345.83881427801,0.0,1.0
2019-09-17,41.705,41.745,41.7,41.7,1720,34.3154202497873,34.3483327737051,34.3113061842976,34.3113061842976,2090.38966965426,0.0,1.0
2019-09-18,41.805,41.805,41.73,41.73,6577,34.3977015595818,34.3977015595818,34.3359905772359,34.3359905772359,7993.30980076515,0.0,1.0
2019-09-19,41.865,41.879,41.81,41.876,8306,34.4470703454584,34.4585897288297,34.4018156250715,34.4561212895358,10094.6375559002,0.0,1.0
2019-09-20,41.94,41.94,41.886,41.886,1286,34.5087813278043,34.5087813278043,34.4643494205153,34.4643494205153,1562.93088091592,0.0,1.0
2019-09-23,42.02,42.06,41.95,41.95,2845,34.5746063756399,34.6075188995577,34.5170094587838,34.5170094587838,3457.65035474789,0.0,1.0
2019-09-24,42.08,42.08,42.08,42.08,94,34.6239751615166,34.6239751615166,34.6239751615166,34.6239751615166,114.242226132268,0.0,1.0
2019-09-25,42.07,42.12,42.07,42.12,7021,34.6157470305371,34.6568876854344,34.6157470305371,34.6568876854344,8532.92201781546,0.0,1.0
2019-09-26,42.035,42.06,41.99,42.047,3050,34.5869485721091,34.6075188995577,34.5499219827015,34.5968223292844,3706.79563514273,0.0,1.0
2019-09-27,41.985,42.02,41.95,42.0,2335,34.6170116942687,34.6458695103768,34.5881538781605,34.6293793297436,2831.98838379891,0.086537,1.0
2019-09-30,41.91,41.936,41.88,41.936,352,34.5551735168941,34.5766107517173,34.5304382459443,34.5766107517173,426.920732803948,0.0,1.0
2019-10-01,41.935,41.97,41.903,41.903,1131,34.5757862426856,34.6046440587938,34.5494019536725,34.5494019536725,1371.72542273087,0.0,1.0
2019-10-02,41.99,42.02,41.978,42.0,8878,34.621134239427,34.6458695103768,34.611240131047,34.6293793297436,10767.6200733905,0.0,1.0
2019-10-03,42.105,42.15,42.02,42.05,4751,34.7159527780679,34.7530556844927,34.6458695103768,34.6706047813266,5762.21704986238,0.0,1.0
2019-10-04,42.125,42.16,42.125,42.16,794,34.7324429587011,34.7613007748093,34.7324429587011,34.7613007748093,962.997334790724,0.0,1.0
2019-10-07,42.145,42.211,42.13,42.195,5174,34.7489331393344,34.8033507354239,34.7365655038594,34.7901585909174,6275.24963502165,0.0,1.0
2019-10-08,42.25,42.55,42.223,42.55,1078,34.8355065876587,35.0828592971569,34.8132448438039,35.0828592971569,1307.44474421209,0.0,1.0
2019-10-09,42.245,42.249,42.227,42.248,1400,34.8313840425004,34.8346820786271,34.8165428799305,34.8338575695954,1697.98018728843,0.0,1.0
2019-10-10,42.23,42.25,42.168,42.25,9846,34.8190164070255,34.8355065876587,34.7678968470625,34.8355065876587,11941.6520886013,0.0,1.0
2019-10-11,42.07,42.153,42.05,42.153,6155,34.6870949619598,34.7555292115876,34.6706047813266,34.7555292115876,7465.04860911448,0.0,1.0
2019-10-14,42.04,42.125,41.95,42.03,8025,34.66235969101,34.7324429587011,34.5881538781605,34.6541146006934,9733.06500213545,0.0,1.0
2019-10-15,42.03,42.07,41.97,41.97,6754,34.6541146006934,34.6870949619598,34.6046440587938,34.6046440587938,8191.54156067574,0.0,1.0
2019-10-16,41.98,42.07,41.97,42.044,3104,34.6128891491104,34.6870949619598,34.6046440587938,34.6656577271366,3764.66464381662,0.0,1.0
2019-10-17,41.96,42.04,41.92,42.008,5532,34.5963989684772,34.66235969101,34.5634186072107,34.6359754019969,6709.44742577112,0.0,1.0
2019-10-18,41.975,42.0,41.975,41.99,13797,34.6087666039521,34.6293793297436,34.6087666039521,34.621134239427,16733.5947457274,0.0,1.0
2019-10-21,41.96,41.975,41.94,41.967,2945,34.5963989684772,34.6087666039521,34.5799087878439,34.6021705316988,3571.82260826029,0.0,1.0
2019-10-22,41.925,41.965,41.9,41.965,178869,34.567541152369,34.6005215136355,34.5469284265775,34.6005215136355,216940.012942924,0.0,1.0
2019-10-23,41.895,41.96,41.895,41.945,3801,34.5428058814192,34.5963989684772,34.5428058814192,34.5840313330022,4610.01620848808,0.0,1.0
2019-10-24,41.895,41.95,41.895,41.93,43237,34.5428058814192,34.5881538781605,34.5428058814192,34.5716636975273,52439.6923984213,0.0,1.0
2019-10-25,41.9,41.97,41.9,41.95,3796,34.5469284265775,34.6046440587938,34.5469284265775,34.5881538781605,4603.95199353348,0.0,1.0
2019-10-28,41.9,41.97,41.87,41.93,9591,34.5469284265775,34.6046440587938,34.5221931556277,34.5716636975273,11632.3771259167,0.0,1.0
2019-10-29,41.89,41.93,41.86,41.86,3781,34.5386833362609,34.5716636975273,34.5139480653111,34.5139480653111,4585.75934866968,0.0,1.0
2019-10-30,41.84,41.89,41.814,41.814,6320,34.5710799451329,34.6123933771897,34.5495969604634,34.5495969604634,7648.8440748646,0.089292,1.0
2019-10-31,41.925,41.99,41.9,41.99,3177,34.6413127796295,34.6950202413033,34.6206560636011,34.6950202413033,3844.99645978557,0.0,1.0
2019-11-01,41.935,41.962,41.902,41.935,2133,34.6495754660408,34.6718847193515,34.6223086008834,34.6495754660408,2581.4848752668,0.0,1.0
2019-11-04,41.885,41.93,41.88,41.93,5529,34.608262033984,34.6454441228352,34.6041306907784,34.6454441228352,6691.5283053681,0.0,1.0
2019-11-05,41.815,41.837,41.812,41.836,6682,34.5504232291045,34.5686011392095,34.5479444231811,34.5677748705684,8086.95824497551,0.0,1.0
2019-11-06,41.848,41.85,41.806,41.82,3521,34.577690094262,34.5793426315443,34.5429868113343,34.5545545723102,4261.32594740478,0.0,1.0
2019-11-07,41.71,41.8,41.71,41.8,9943,34.4636650217852,34.5380291994875,34.4636650217852,34.5380291994875,12033.616556389,0.0,1.0
2019-11-08,41.7,41.7,41.68,41.68,4907,34.4554023353739,34.4554023353739,34.4388769625511,34.4388769625511,5938.74649926591,0.0,1.0
2019-11-11,41.71,41.81,41.695,41.81,888,34.4636650217852,34.5462918858988,34.4512709921682,34.5462918858988,1074.71100292401,0.0,1.0
2019-11-12,41.71,41.712,41.697,41.7,5448,34.4636650217852,34.4653175590675,34.4529235294505,34.4554023353739,6593.49723415543,0.0,1.0
2019-11-13,41.75,41.763,41.71,41.74,6730,34.4967157674307,34.5074572597654,34.4636650217852,34.4884530810193,8145.05073162004,0.0,1.0
2019-11-14,41.805,41.81,41.768,41.78,1996,34.5421605426932,34.5462918858988,34.5115886029711,34.5215038266648,2415.67923630217,0.0,1.0
2019-11-15,41.815,41.89,41.809,41.89,6293,34.5504232291045,34.6123933771897,34.5454656172577,34.6123933771897,7616.16705112704,0.0,1.0
2019-11-18,41.835,41.86,41.815,41.815,14877,34.5669486019272,34.5876053179556,34.5504232291045,34.5504232291045,18005.0400793925,0.0,1.0
2019-11-19,41.83,41.86,41.83,41.86,2277,34.5628172587216,34.5876053179556,34.5628172587216,34.5876053179556,2755.76233520042,0.0,1.0
2019-11-20,41.905,41.92,41.87,41.884,6189,34.6247874068068,34.6371814364238,34.595868004367,34.6074357653429,7490.29999673052,0.0,1.0
2019-11-21,41.963,41.963,41.88,41.93,143734,34.6727109879927,34.6727109879927,34.6041306907784,34.6454441228352,173955.530736802,0.0,1.0
2019-11-22,41.952,41.994,41.93,41.97,16770,34.6636220329402,34.6983253158679,34.6454441228352,34.6784948684806,20296.0625214366,0.0,1.0
2019-11-25,41.94,41.97,41.94,41.97,1225,34.6537068092465,34.6784948684806,34.6537068092465,34.6784948684806,1482.56866957423,0.0,1.0
2019-11-26,42.04,42.07,42.0,42.0,12287,34.7363336733601,34.7611217325942,34.7032829277147,34.7032829277147,14870.4663208641,0.0,1.0
2019-11-27,41.915,41.96,41.915,41.96,20302,34.6993374949533,34.7365907500474,34.6993374949533,34.7365907500474,24523.7630293018,0.080225,1.0
2019-11-29,41.915,41.96,41.88,41.96,2857,34.6993374949533,34.7365907500474,34.6703627409911,34.7365907500474,3451.10782064403,0.0,1.0
2019-12-02,41.891,41.91,41.85,41.896,7366,34.6794690922364,34.6951982443872,34.645527237595,34.6836083428024,8897.74595970036,0.0,1.0
2019-12-03,41.955,42.02,41.89,41.92,17034,34.7324514994814,34.7862617568397,34.6786412421232,34.7034767455193,20576.188525324,0.0,1.0
2019-12-04,41.955,42.01,41.94,42.01,18707,34.7324514994814,34.7779832557077,34.7200337477834,34.7779832557077,22597.0857545635,0.0,1.0
2019-12-05,41.955,41.98,41.954,41.96,10743,34.7324514994814,34.7531477523115,34.7316236493682,34.7365907500474,12976.9868103531,0.0,1.0
2019-12-06,41.95,42.01,41.93,42.01,4459,34.7283122489154,34.7779832557077,34.7117552466513,34.7779832557077,5386.24073232473,0.0,1.0
2019-12-09,42.008,42.02,41.94,41.98,10537,34.7763275554813,34.7862617568397,34.7200337477834,34.7531477523115,12728.1494946189,0.0,1.0
2019-12-10,41.991,42.01,41.97,41.99,10002,34.7622541035568,34.7779832557077,34.7448692511795,34.7614262534436,12081.8972425907,0.0,1.0
2019-12-11,42.03,42.05,41.998,42.01,16773,34.7945402579717,34.8110972602358,34.7680490543492,34.7779832557077,20260.914062185,0.0,1.0
2019-12-12,42.01,42.055,42.0,42.05,9148,34.7779832557077,34.8152365108018,34.7697047545756,34.8110972602358,11050.3095356148,0.0,1.0
2019-12-13,42.05,42.1,42.0,42.02,11475,34.8110972602358,34.852489765896,34.7697047545756,34.7862617568397,13861.2048449039,0.0,1.0
2019-12-16,42.025,42.12,42.01,42.12,14839,34.7904010074057,34.8690467681601,34.7779832557077,34.8690467681601,17924.7423698064,0.0,1.0
2019-12-17,42.025,42.06,41.97,42.02,10961,34.7904010074057,34.8193757613679,34.7448692511795,34.7862617568397,13240.3195037029,0.0,1.0
2019-12-18,42.015,42.12,41.97,42.12,8082,34.7821225062737,34.8690467681601,34.7448692511795,34.8690467681601,9762.63682409698,0.0,1.0
2019-12-19,42.03,42.08,41.949,42.08,9407,34.7945402579717,34.835932763632,34.7274843988022,34.835932763632,11363.1681024846,0.0,1.0
2019-12-20,42.0,42.03,41.98,41.99,13862,34.7697047545756,34.7945402579717,34.7531477523115,34.7614262534436,16744.5770422708,0.0,1.0
2019-12-23,41.997,42.06,41.99,42.015,7523,34.767221204236,34.8193757613679,34.7614262534436,34.7821225062737,9087.39381683762,0.0,1.0
2019-12-24,42.035,42.07,42.035,42.07,1991,34.7986795085378,34.8276542624999,34.7986795085378,34.8276542624999,2405.0247360526,0.0,1.0
2019-12-26,42.026,42.06,41.98,42.06,4884,34.7912288575189,34.8193757613679,34.7531477523115,34.8193757613679,5899.61868954339,0.0,1.0
2019-12-27,42.055,42.08,42.029,42.05,8289,34.8152365108018,34.835932763632,34.7937124078585,34.8110972602358,10012.6820879659,0.0,1.0
2019-12-30,41.86,41.91,41.85,41.91,10155,34.8549733162357,34.8966061080611,34.8466467578706,34.8966061080611,12195.9152326188,0.243,1.0
2019-12-31,41.765,41.92,41.72,41.92,9768,34.7758710117674,34.9049326664261,34.7384014991245,34.9049326664261,11731.1373699872,0.0,1.0
2020-01-02,41.83,41.91,41.8,41.91,8825,34.8299936411404,34.8966061080611,34.8050139660452,34.8966061080611,10598.6166349444,0.0,1.0
2020-01-03,41.93,41.95,41.9,41.9,3232,34.9132592247912,34.9299123415214,34.888279549696,34.888279549696,3881.55568998759,0.0,1.0
2020-01-06,41.97,42.07,41.95,42.07,3685,34.9465654582516,35.0298310419024,34.9299123415214,35.0298310419024,4425.59799430824,0.0,1.0
2020-01-07,42.01,42.02,41.98,41.99,3680,34.9798716917119,34.988198250077,34.9548920166166,34.9632185749817,4419.5931123621,0.0,1.0
2020-01-08,42.06,42.06,42.01,42.035,9613,35.0215044835373,35.0215044835373,34.9798716917119,35.0006880876246,11544.9860296568,0.0,1.0
2020-01-09,42.048,42.05,42.0,42.04,14840,35.0115126134992,35.0131779251722,34.9715451333468,35.0048513668071,17822.4896161559,0.0,1.0
2020-01-10,42.055,42.07,42.055,42.06,4554,35.0173412043548,35.0298310419024,35.0173412043548,35.0215044835373,5469.2464765481,0.0,1.0
2020-01-13,42.086,42.088,42.02,42.07,376867,35.0431535352865,35.0448188469595,34.988198250077,35.0298310419024,452608.368879503,0.0,1.0
2020-01-14,42.095,42.13,42.07,42.13,4335,35.0506474378151,35.0797903920929,35.0298310419024,35.0797903920929,5206.23264730699,0.0,1.0
2020-01-15,42.15,42.16,42.135,42.15,6648,35.096443508823,35.1047700671881,35.0839536712754,35.096443508823,7984.09103559329,0.0,1.0
2020-01-16,42.185,42.195,42.164,42.165,9161,35.1255864631008,35.1339130214659,35.1081006905342,35.1089333463707,11002.1447017253,0.0,1.0
2020-01-17,42.19,42.2,42.17,42.185,8003,35.1297497422834,35.1380763006485,35.1130966255532,35.1255864631008,9611.41404299834,0.0,1.0
2020-01-21,42.24,42.25,42.2,42.2,50704,35.1713825341088,35.1797090924739,35.1380763006485,35.1380763006485,60894.3068394587,0.0,1.0
2020-01-22,42.255,42.27,42.24,42.24,10296,35.1838723716564,35.196362209204,35.1713825341088,35.1713825341088,12365.2529035001,0.0,1.0
2020-01-23,42.325,42.363,42.275,42.3,8193,35.242158280212,35.2737992019993,35.2005254883866,35.2213418842993,9839.59955695182,0.0,1.0
2020-01-24,42.36,42.63,42.304,42.33,22467,35.2713012344898,35.496118310347,35.2246725076453,35.2463215593945,26982.3365368042,0.0,1.0
2020-01-27,42.46,42.49,42.38,42.49,13148,35.3545668181406,35.3795464932359,35.2879543512199,35.3795464932359,15790.4375655807,0.0,1.0
2020-01-28,42.425,42.44,42.29,42.29,10217,35.3254238638628,35.3379137014104,35.2130153259342,35.2130153259342,12270.375768751,0.0,1.0
2020-01-29,42.498,42.51,42.44,42.46,9234,35.3862077399279,35.396199609966,35.3379137014104,35.3545668181406,11089.815978139,0.0,1.0
2020-01-30,42.4211,42.465,42.42,42.45,11990,35.3903119005461,35.4269360025244,35.3893942123416,35.4144220724635,14371.9837911955,0.081829,1.0
2020-01-31,42.46,42.46,42.42,42.44,4621,35.4227646925041,35.4227646925041,35.3893942123416,35.4060794524229,5539.02728099368,0.0,1.0
2020-02-03,42.45,42.49,42.42,42.43,19355,35.4144220724635,35.447792552626,35.3893942123416,35.3977368323822,23200.1456445862,0.0,1.0
2020-02-04,42.39,42.43,42.37,42.43,56546,35.3643663522197,35.3977368323822,35.3476811121385,35.3977368323822,67779.6660097531,0.0,1.0
2020-02-05,42.34,42.37,42.33,42.37,10417,35.3226532520166,35.3476811121385,35.314310631976,35.3476811121385,12486.4850002405,0.0,1.0
2020-02-06,42.325,42.341,42.32,42.32,15661,35.3101393219556,35.3234875140206,35.3059680119353,35.3059680119353,18772.280079559,0.0,1.0
2020-02-07,42.37,42.39,42.365,42.37,12471,35.3476811121385,35.3643663522197,35.3435098021182,35.3476811121385,14948.5412727271,0.0,1.0
2020-02-10,42.39,42.41,42.382,42.385,6987,35.3643663522197,35.381051592301,35.3576922561872,35.3601950421994,8375.06678474418,0.0,1.0
2020-02-11,42.405,42.44,42.37,42.44,16051,35.3768802822807,35.4060794524229,35.3476811121385,35.4060794524229,19239.7591186387,0.0,1.0
2020-02-12,42.395,42.41,42.37,42.405,25559,35.36853766224,35.381051592301,35.3476811121385,35.3768802822807,30636.6583585626,0.0,1.0
2020-02-13,42.395,42.42,42.36,42.388,51689,35.36853766224,35.3893942123416,35.3393384920978,35.3626978282116,61957.753976906,0.0,1.0
2020-02-14,42.435,42.45,42.415,42.44,11533,35.4019081424025,35.4144220724635,35.3852229023213,35.4060794524229,13824.1942505302,0.0,1.0
2020-02-18,42.49,42.53,42.453,42.5,15806,35.447792552626,35.4811630327885,35.4169248584757,35.4561351726666,18946.0863889604,0.0,1.0
2020-02-19,42.51,42.51,42.48,42.49,3303,35.4644777927072,35.4644777927072,35.4394499325854,35.447792552626,3959.18786174468,0.0,1.0
2020-02-20,42.54,42.59,42.48,42.52,57062,35.4895056528291,35.5312187530323,35.4394499325854,35.4728204127479,68398.1767383817,0.0,1.0
2020-02-21,42.67,42.71,42.6,42.6,9387,35.5979597133573,35.6313301935198,35.5395613730729,35.5395613730729,11251.8608713888,0.0,1.0
2020-02-24,42.805,42.85,42.76,42.76,10145,35.7105850839058,35.7481268740886,35.6730432937229,35.6730432937229,12160.4483370874,0.0,1.0
2020-02-25,42.87,42.92,42.74,42.74,9249,35.7648121141698,35.806525214373,35.6563580536417,35.6563580536417,11086.4452114068,0.0,1.0
2020-02-26,42.88,42.93,42.8,42.88,13028,35.7731547342105,35.8148678344136,35.7064137738854,35.7731547342105,15616.1972336692,0.0,1.0
2020-02-27,42.86,42.89,42.82,42.89,3965,35.8269104064423,35.8519875719157,35.7934741858109,35.8519875719157,4743.35905809622,0.084435,1.0
2020-02-28,42.856,42.98,42.82,42.887,19248,35.8235667843791,35.9272190683362,35.7934741858109,35.8494798553684,23026.5258890886,0.0,1.0
2020-03-02,42.862,42.93,42.83,42.83,8131,35.8285822174738,35.885423792547,35.8018332409688,35.8018332409688,9727.17591459785,0.0,1.0
2020-03-03,42.861,42.95,42.837,42.95,12158,35.827746311958,35.9021419028627,35.8076845795793,35.9021419028627,14544.7060348888,0.0,1.0
2020-03-04,42.86,42.92,42.8,42.92,21716,35.8269104064423,35.8770647373892,35.7767560754953,35.8770647373892,25979.0126874193,0.0,1.0
2020-03-05,42.855,42.94,42.85,42.94,7040,35.8227308788633,35.8937828477049,35.8185513512844,35.8937828477049,8422.00448146217,0.0,1.0
2020-03-06,42.921,43.1,42.89,43.1,10887,35.877900642905,36.0275277302301,35.8519875719157,36.0275277302301,13024.1992598975,0.0,1.0
2020-03-09,42.94,43.25,42.871,43.17,14392,35.8937828477049,36.1529135575975,35.8361053671159,36.0860411163349,17217.2568888073,0.0,1.0
2020-03-10,42.621,42.83,42.62,42.8,8635,35.6271289881702,35.8018332409688,35.6262930826544,35.7767560754953,10330.1148717934,0.0,1.0
2020-03-11,42.13,42.76,41.75,42.76,31189,35.216699379921,35.743319854864,34.8990552839236,35.743319854864,37311.6332062959,0.0,1.0
2020-03-12,40.371,40.86,40.04,40.85,39949,33.7463415776594,34.155099374877,33.4696568519353,34.1467403197192,47791.2865099335,0.0,1.0
2020-03-13,40.68,40.69,40.35,40.35,7553,34.0046363820362,34.012995437194,33.7287875618279,33.7287875618279,9035.71020575052,0.0,1.0
2020-03-16,40.291,40.578,40.15,40.15,20062,33.6794691363967,33.9193740194264,33.5616064586714,33.5616064586714,24000.3201572577,0.0,1.0
2020-03-17,40.25,40.71,40.08,40.08,45278,33.6451970102497,34.0297135475097,33.5030930725666,33.5030930725666,54166.408936313,0.0,1.0
2020-03-18,39.75,40.35,39.23,39.26,28579,33.2272442523584,33.7287875618279,32.7925733841514,32.8176505496249,34189.2707493902,0.0,1.0
2020-03-19,38.57,39.677,38.57,39.33,44249,32.2408757437349,33.1662231497062,32.2408757437349,32.8761639357297,52935.408565372,0.0,1.0
2020-03-20,38.118,38.292,37.9,37.92,14970,31.8630464506012,32.0084940103473,31.6808190481606,31.6975371584762,17908.7225976546,0.0,1.0
2020-03-23,38.127,38.35,37.99,38.35,35141,31.8705696002432,32.0569765302627,31.756050544581,32.0569765302627,42039.4402674804,0.0,1.0
2020-03-24,38.47,38.79,38.17,38.354,48957,32.1572851921566,32.4247749572071,31.9065135374219,32.0603201523259,58567.6240623499,0.0,1.0
2020-03-25,40.114,40.22,39.18,39.99,9861,33.5315138601032,33.6201198447762,32.7507781083623,33.4278615761462,11796.7878113208,0.0,1.0
2020-03-26,41.1,41.63,40.37,41.29,51718,34.3557166986649,34.7987466220297,33.7455056721436,34.5145387466636,61870.6289449233,0.0,1.0
2020-03-27,41.42,41.54,40.99,41.54,26715,34.6232064637153,34.7235151256092,34.2637670919288,34.7235151256092,31959.3536537304,0.0,1.0
2020-03-30,41.29,41.38,41.22,41.38,17294,34.5864416673202,34.6618298908624,34.5278063823429,34.6618298908624,20645.93018468,0.086018,1.0
2020-03-31,41.1,41.18,40.863,41.015,23360,34.4272887509532,34.494300505213,34.2287664289587,34.3560887620522,27887.6447966998,0.0,1.0
2020-04-01,40.16,40.715,40.007,40.715,11264,33.639900638401,34.1047946835781,33.5117406583792,34.1047946835781,13447.1931074497,0.0,1.0
2020-04-02,39.977,40.02,39.812,39.812,18326,33.4866112505318,33.5226300684464,33.348399507371,33.348399507371,21877.9528486438,0.0,1.0
2020-04-03,40.23,40.3,40.07,40.07,11439,33.6985359233783,33.7571712083556,33.5645124148588,33.5645124148588,13656.1116793428,0.0,1.0
2020-04-06,40.29,40.43,40.17,40.41,879024,33.7487947390731,33.8660653090277,33.6482771076835,33.8493123704628,1049396.79279855,0.0,1.0
2020-04-07,40.42,40.48,40.36,40.48,991,33.8576888397452,33.9079476554401,33.8074300240504,33.9079476554401,1183.07602712027,0.0,1.0
2020-04-08,40.49,40.545,40.36,40.36,6875,33.9163241247225,33.9623947057761,33.8074300240504,33.8074300240504,8207.51532437118,0.0,1.0
2020-04-09,40.86,40.99,40.59,40.59,77959,34.2262534881739,34.335147588846,34.0000888175472,34.0000888175472,93069.0454069314,0.0,1.0
2020-04-13,40.974,41.22,40.81,40.81,25252,34.3217452379941,34.5278063823429,34.1843711417616,34.1843711417616,30146.3530139667,0.0,1.0
2020-04-14,40.995,41.03,40.79,40.79,14172,34.3393358234873,34.3686534659759,34.1676182031966,34.1676182031966,16918.8228621074,0.0,1.0
2020-04-15,41.02,41.13,40.86,40.86,10263,34.3602769966935,34.4524181588006,34.2262534881739,34.2262534881739,12252.1788762213,0.0,1.0
2020-04-16,40.99,41.03,40.87,40.87,8363,34.335147588846,34.3686534659759,34.2346299574564,34.2346299574564,9983.92009566782,0.0,1.0
2020-04-17,40.98,41.04,40.98,41.04,2918,34.3267711195636,34.3770299352584,34.3267711195636,34.3770299352584,3483.56795876583,0.0,1.0
2020-04-20,40.94,41.01,40.93,40.98,10158,34.2932652424337,34.351900527411,34.2848887731512,34.3267711195636,12126.8277330854,0.0,1.0
2020-04-21,40.8,40.925,40.79,40.925,9814,34.1759946724791,34.28070053851,34.1676182031966,34.28070053851,11716.1535117642,0.0,1.0
2020-04-22,40.69,40.772,40.64,40.772,5555,34.0838535103719,34.1525405584882,34.0419711639596,34.1525405584882,6631.67238209192,0.0,1.0
2020-04-23,40.55,40.71,40.55,40.71,8062,33.9665829404173,34.1006064489369,33.9665829404173,34.1006064489369,9624.58015201171,0.0,1.0
2020-04-24,40.395,40.51,40.34,40.48,8495,33.8367476665391,33.9330770632875,33.7906770854855,33.9079476554401,10141.5043898957,0.0,1.0
2020-04-27,40.415,40.48,40.352,40.41,9966,33.853500605104,33.9079476554401,33.8007288486244,33.8493123704628,11897.6142142085,0.0,1.0
2020-04-28,40.25,40.43,40.25,40.43,13190,33.7152888619432,33.8660653090277,33.7152888619432,33.8660653090277,15746.4912186845,0.0,1.0
2020-04-29,40.14,40.21,40.087,40.21,2187,33.7016084123111,33.7603805246395,33.6571095272625,33.7603805246395,2604.80683669483,0.093668,1.0
2020-04-30,40.055,40.11,40.055,40.1,3563,33.6302422759123,33.6764203641704,33.6302422759123,33.6680243481235,4243.67935946214,0.0,1.0
2020-05-01,40.27,40.34,40.04,40.16,18374,33.810756620921,33.8695287332494,33.617648251842,33.7184004444049,21884.1887596849,0.0,1.0
2020-05-04,40.335,40.38,40.274,40.275,4155,33.8653307252259,33.903112797437,33.8141150273398,33.8149546289444,4948.7756773969,0.0,1.0
2020-05-05,40.4,40.52,40.341,40.4,17879,33.9199048295309,34.0206570220938,33.8703683348541,33.9199048295309,21294.6234262766,0.0,1.0
2020-05-06,40.44,40.49,40.32,40.32,26627,33.9534888937185,33.9954689739531,33.8527367011555,33.8527367011555,31713.8507730559,0.0,1.0
2020-05-07,40.47,40.56,40.44,40.47,16813,33.9786769418593,34.0542410862815,33.9534888937185,33.9786769418593,20024.9736375629,0.0,1.0
2020-05-08,40.545,40.56,40.51,40.52,8955,34.0416470622111,34.0542410862815,34.0122610060469,34.0206570220938,10665.772849841,0.0,1.0
2020-05-11,40.59,40.61,40.555,40.555,5474,34.0794291344222,34.096221166516,34.050043078258,34.050043078258,6519.75885874143,0.0,1.0
2020-05-12,40.624,40.63,40.518,40.62,12498,34.1079755889817,34.1130131986099,34.0189778188844,34.104617182563,14885.6313877513,0.0,1.0
2020-05-13,40.674,40.72,40.59,40.7,12491,34.1499556692163,34.1885773430321,34.0794291344222,34.1717853109383,14877.2941002081,0.0,1.0
2020-05-14,40.715,40.81,40.691,40.81,10542,34.1843793350086,34.2641414874543,34.164228896496,34.2641414874543,12555.9550399803,0.0,1.0
2020-05-15,40.795,40.83,40.746,40.78,18493,34.251547463384,34.2809335195481,34.2104069847541,34.2389534393136,22025.9226479184,0.0,1.0
2020-05-18,40.805,40.86,40.783,40.86,5809,34.2599434794309,34.3061215676889,34.2414722441276,34.3061215676889,6918.75761973491,0.0,1.0
2020-05-19,40.875,40.92,40.835,40.88,17907,34.3187155917593,34.3564976639704,34.2851315275716,34.3229135997827,21327.9725764491,0.0,1.0
2020-05-20,40.975,41.02,40.924,40.95,7167,34.4026757522284,34.4404578244395,34.3598560703891,34.3816857121111,8536.19140310555,0.0,1.0
2020-05-21,41.075,41.13,40.981,40.981,16174,34.4866359126975,34.5328140009556,34.4077133618565,34.4077133618565,19263.8983889814,0.0,1.0
2020-05-22,41.203,41.22,41.09,41.13,9873,34.594104918098,34.6083781453778,34.4992299367679,34.5328140009556,11759.1485590709,0.0,1.0
2020-05-26,41.21,41.25,41.087,41.087,5576,34.5999821293309,34.6335661935185,34.4967111319538,34.4967111319538,6641.24504865586,0.0,1.0
2020-05-27,41.25,41.3,41.236,41.26,11619,34.6335661935185,34.6755462737531,34.6218117710528,34.6419622095654,13838.7062805474,0.0,1.0
2020-05-28,41.203,41.24,41.15,41.2,8001,34.6594872138602,34.6906111860688,34.6149042266424,34.6569636485459,9511.54300021404,0.077873,1.0
2020-05-29,41.21,41.31,41.17,41.26,21662,34.6653755329267,34.7494943767338,34.6317279954038,34.7074349548302,25751.6616011294,0.0,1.0
2020-06-01,41.275,41.3,41.25,41.3,11282,34.7200527814013,34.7410824923531,34.6990230704495,34.7410824923531,13411.9770189245,0.0,1.0
2020-06-02,41.37,41.37,41.27,41.335,7612,34.7999656830181,34.7999656830181,34.7158468392109,34.7705240876856,9049.1020269503,0.0,1.0
2020-06-03,41.35,41.4,41.32,41.37,38429,34.7831419142567,34.8252013361602,34.7579062611145,34.7999656830181,45684.1752225004,0.0,1.0
2020-06-04,41.385,41.45,41.385,41.4,12021,34.8125835095892,34.8672607580638,34.8125835095892,34.8252013361602,14290.495988698,0.0,1.0
2020-06-05,41.505,41.55,41.5,41.525,4914,34.9135261221577,34.951379601871,34.9093201799674,34.9303498909192,5841.73507099762,0.0,1.0
2020-06-08,41.55,41.58,41.49,41.58,4706,34.951379601871,34.9766152550131,34.9009082955867,34.9766152550131,5594.46586164321,0.0,1.0
2020-06-09,41.635,41.67,41.581,41.591,9661,35.022880619107,35.0523222144395,34.9774564434512,34.9858683278319,11484.9414979463,0.0,1.0
2020-06-10,41.68,41.71,41.648,41.68,13952,35.0607340988203,35.0859697519624,35.033816068802,35.0607340988203,16586.0577351564,0.0,1.0
2020-06-11,41.755,41.8,41.7,41.7,12807,35.1238232316756,35.1616767113888,35.0775578675817,35.0775578675817,15224.8882894315,0.0,1.0
2020-06-12,41.775,41.81,41.72,41.79,7014,35.140647000437,35.1700885957696,35.0943816363431,35.1532648270081,8338.20305005643,0.0,1.0
2020-06-15,41.795,41.83,41.73,41.774,1185668,35.1574707691985,35.186912364531,35.1027935207238,35.139805811999,1409515.33133081,0.0,1.0
2020-06-16,41.79,41.82,41.756,41.78,2226,35.1532648270081,35.1785004801503,35.1246644201137,35.1448529426274,2646.25605780234,0.0,1.0
2020-06-17,41.795,41.83,41.72,41.72,9440,35.1574707691985,35.186912364531,35.0943816363431,35.0943816363431,11222.2179630072,0.0,1.0
2020-06-18,41.815,41.859,41.79,41.81,4711,35.1742945379599,35.2113068292351,35.1532648270081,35.1700885957696,5600.40983302192,0.0,1.0
2020-06-19,41.895,41.94,41.85,41.89,4648,35.2415896130056,35.2794430927188,35.2037361332924,35.2373836708153,5525.51579365016,0.0,1.0
2020-06-22,41.91,41.96,41.86,41.94,21299,35.2542074395767,35.2962668614803,35.2121480176731,35.2794430927188,25320.129279035,0.0,1.0
2020-06-23,41.915,41.96,41.865,41.95,9693,35.2584133817671,35.2962668614803,35.2163539598635,35.2878549770996,11522.98291477,0.0,1.0
2020-06-24,41.913,41.92,41.89,41.91,8634,35.2567310048909,35.2626193239574,35.2373836708153,35.2542074395767,10264.0497767589,0.0,1.0
2020-06-25,41.945,41.988,41.9,41.9,6273,35.2836490349092,35.3198201377463,35.245795555196,35.245795555196,7457.30649173138,0.0,1.0
2020-06-26,41.975,41.98,41.91,41.98,4206,35.3088846880514,35.3130906302417,35.2542074395767,35.3130906302417,5000.06872377206,0.0,1.0
2020-06-29,41.86,41.89,41.79,41.82,8417,35.3132958802206,35.3386040234697,35.2542435459727,35.2795516892218,9977.42100298679,0.120244,1.0
2020-06-30,41.815,41.91,41.775,41.91,7793,35.275333665347,35.3554761189691,35.2415894743482,35.3554761189691,9237.7381342849,0.0,1.0
2020-07-01,41.835,41.95,41.815,41.95,4100,35.2922057608464,35.3892203099678,35.275333665347,35.3892203099678,4860.09577191943,0.0,1.0
2020-07-02,41.925,41.96,41.85,41.85,12100,35.3681301905936,35.3976563577175,35.3048598324709,35.3048598324709,14343.2094732256,0.0,1.0
2020-07-06,41.97,41.97,41.89,41.96,6100,35.4060924054672,35.4060924054672,35.3386040234697,35.3976563577175,7230.87419724599,0.0,1.0
2020-07-07,41.97,42.01,41.9,41.96,20231,35.4060924054672,35.439836596466,35.3470400712194,35.3976563577175,23981.6091613908,0.0,1.0
2020-07-08,41.975,42.01,41.97,41.97,1500,35.4103104293421,35.439836596466,35.4060924054672,35.4060924054672,1778.08381899491,0.0,1.0
2020-07-09,42.045,42.045,41.965,42.0,6704,35.4693627635899,35.4693627635899,35.4018743815924,35.4314005487163,7946.84928169461,0.0,1.0
2020-07-10,42.16,42.16,42.03,42.12,338179,35.5663773127114,35.5663773127114,35.4567086919654,35.5326331217126,400873.738549254,0.0,1.0
2020-07-13,42.135,42.18,42.116,42.16,10900,35.5452871933372,35.5832494082108,35.5292587026128,35.5663773127114,12920.7424180297,0.0,1.0
2020-07-14,42.193,42.229,42.175,42.19,5570,35.5942162702854,35.6245860421843,35.579031384336,35.5916854559605,6602.61791453445,0.0,1.0
2020-07-15,42.21,42.24,42.14,42.14,2400,35.6085575514599,35.633865694709,35.549505217212,35.549505217212,2844.93411039186,0.0,1.0
2020-07-16,42.27,42.3,42.23,42.28,3785,35.6591738379581,35.6844819812071,35.6254296469593,35.6676098857078,4486.6981699305,0.0,1.0
2020-07-17,42.3,42.35,42.25,42.33,6343,35.6844819812071,35.7266622199556,35.6423017424587,35.7097901244562,7518.92377592317,0.0,1.0
2020-07-20,42.345,42.4,42.323,42.369,7097,35.7224441960808,35.7688424587041,35.7038848910314,35.74269071068,8412.70724227126,0.0,1.0
2020-07-21,42.385,42.41,42.325,42.39,2639,35.7561883870796,35.7772785064538,35.7055721005814,35.7604064109544,3128.24213221838,0.0,1.0
2020-07-22,42.42,42.45,42.36,42.36,4244,35.7857145542035,35.8110226974526,35.7350982677053,35.7350982677053,5030.79181854294,0.0,1.0
2020-07-23,42.46,42.48,42.38,42.38,14229,35.8194587452023,35.8363308407016,35.7519703632047,35.7519703632047,16866.9031069857,0.0,1.0
2020-07-24,42.47,42.5882,42.43,42.49,29505,35.827894792952,35.9276088773533,35.7941506019532,35.8447668884513,34974.9087196299,0.0,1.0
2020-07-27,42.49,42.53,42.473,42.51,9440,35.8447668884513,35.8785110794501,35.8304256072769,35.8616389839507,11190.0741675413,0.0,1.0
2020-07-28,42.53,42.55,42.4801,42.55,8829,35.8785110794501,35.8953831749495,35.8364152011791,35.8953831749495,10465.8013586041,0.0,1.0
2020-07-29,42.54,42.58,42.5,42.56,6258,35.8869471271998,35.9206913181986,35.853202936201,35.9038192226992,7418.16569284678,0.0,1.0
2020-07-30,42.56,42.56,42.48,42.51,20385,35.9712232442193,35.9712232442193,35.9036081629331,35.9289638184154,24118.8795307211,0.0799,1.0
2020-07-31,42.58,42.58,42.46,42.46,12725,35.9881270145408,35.9881270145408,35.8867043926116,35.8867043926116,15055.8127068151,0.0,1.0
2020-08-03,42.59,42.5937,42.53,42.58,13470,35.9965788997016,35.999706097211,35.945867588737,35.9881270145408,15937.2728613595,0.0,1.0
2020-08-04,42.62,42.65,42.52,42.61,20136,36.0219345551839,36.0472902106662,35.9374157035762,36.0134826700231,23824.2707005445,0.0,1.0
2020-08-05,42.655,42.66,42.6,42.605,12890,36.0515161532465,36.0557420958269,36.0050307848623,36.0092567274427,15251.0354256069,0.0,1.0
2020-08-06,42.684,42.76,42.62,42.68,15800,36.0760266202128,36.1402609474346,36.0219345551839,36.0726458661485,18694.054284297,0.0,1.0
2020-08-07,42.745,42.77,42.71,42.73,7996,36.1275831196934,36.1487128325954,36.0980015216308,36.1149052919523,9460.61126944549,0.0,1.0
2020-08-10,42.74,42.79,42.7001,42.7001,2673,36.123357177113,36.1656166029169,36.0896341553216,36.0896341553216,3162.60804442569,0.0,1.0
2020-08-11,42.685,42.77,42.6823,42.77,1663,36.0768718087288,36.1487128325954,36.0745897997354,36.1487128325954,1967.60837182189,0.0,1.0
2020-08-12,42.6797,42.74,42.57,42.7,11473,36.0723923095936,36.123357177113,35.97967512938,36.08954963647,13574.4863799835,0.0,1.0
2020-08-13,42.68,42.721,42.64,42.6865,6415,36.0726458661485,36.1072985953076,36.0388383255054,36.078139591503,7590.0226730231,0.0,1.0
2020-08-14,42.655,42.71,42.61,42.69,21174,36.0515161532465,36.0980015216308,36.0134826700231,36.0810977513092,25052.3990769433,0.0,1.0
2020-08-17,42.6601,42.686,42.65,42.65,4163,36.0558266146785,36.0777169972449,36.0472902106662,36.0472902106662,4925.52835351445,0.0,1.0
2020-08-18,42.6339,42.67,42.5901,42.65,12249,36.0336826755573,36.0641939809877,35.9966634185532,36.0472902106662,14492.6247423009,0.0,1.0
2020-08-19,42.5775,42.66,42.57,42.63,16248,35.9860140432506,36.0557420958269,35.97967512938,36.0303864403446,19224.1135450163,0.0,1.0
2020-08-20,42.5748,42.65,42.5301,42.64,17272,35.9837320342572,36.0472902106662,35.9459521075886,36.0388383255054,20435.6775695175,0.0,1.0
2020-08-21,42.604,42.63,42.55,42.57,7875,36.0084115389266,36.0303864403446,35.9627713590585,35.97967512938,9317.44794233157,0.0,1.0
2020-08-24,42.615,42.65,42.605,42.64,12384,36.0177086126035,36.0472902106662,36.0092567274427,36.0388383255054,14652.3524213123,0.0,1.0
2020-08-25,42.595,42.63,42.53,42.57,8024,36.0008048422819,36.0303864403446,35.945867588737,35.97967512938,9493.73997324045,0.0,1.0
2020-08-26,42.57,42.61,42.54,42.57,14492,35.97967512938,36.0134826700231,35.9543194738977,35.97967512938,17146.4705498754,0.0,1.0
2020-08-27,42.5,42.55,42.5,42.55,6404,35.9205119332547,35.9627713590585,35.9205119332547,35.9627713590585,7577.00782510365,0.0,1.0
2020-08-28,42.4249,42.44,42.405,42.44,5949,35.9220332725836,35.9348187523942,35.9051835342902,35.9348187523942,7025.93108204222,0.0769,1.0
2020-08-31,42.42,42.45,42.4002,42.43,4106,35.9178843420491,35.9432859575668,35.9011192758074,35.9263515472216,4849.29786903098,0.0,1.0
2020-09-01,42.455,42.455,42.412,42.43,6088,35.9475195601531,35.9475195601531,35.911110577911,35.9263515472216,7190.09386913313,0.0,1.0
2020-09-02,42.42,42.51,42.3902,42.51,3062,35.9178843420491,35.9940891886022,35.8926520706348,35.9940891886022,3616.30542498121,0.0,1.0
2020-09-03,42.4349,42.46,42.4349,42.45,1649,35.9305004777562,35.9517531627393,35.9305004777562,35.9432859575668,1947.5139274311,0.0,1.0
2020-09-04,42.4648,42.48,42.39,42.48,5952,35.9558174212222,35.9686875730845,35.8924827265313,35.9686875730845,7029.47416377799,0.0,1.0
2020-09-08,42.44,42.5,42.39,42.5,42709,35.9348187523942,35.9856219834296,35.8924827265313,35.9856219834296,50440.492617741,0.0,1.0
2020-09-09,42.47,42.49,42.43,42.48,5313,35.9602203679119,35.9771547782571,35.9263515472216,35.9686875730845,6274.79775405788,0.0,1.0
2020-09-10,41.3052,41.36,41.25,41.3,42399,35.9918877152573,36.0396384935321,35.9437883911557,35.9873566195086,48658.1639911487,1.2022,1.0
2020-09-11,41.315,41.34,41.2804,41.32,12438,36.0004270880145,36.022211202191,35.9702778739943,36.0047839108498,14274.1631576666,0.0,1.0
2020-09-14,41.285,41.4,41.2657,41.4,24450,35.9742861510028,36.0744930762145,35.9574688148585,36.0744930762145,28059.437948621,0.0,1.0
2020-09-15,41.285,41.32,41.25,41.32,10596,35.9742861510028,36.0047839108498,35.9437883911557,36.0047839108498,12160.2374030098,0.0,1.0
2020-09-16,41.31,41.32,41.2401,41.32,5121,35.9960702651792,36.0047839108498,35.9351618819418,36.0047839108498,5876.9890280118,0.0,1.0
2020-09-17,41.28,41.33,41.24,41.33,4384,35.9699293281675,36.0134975565204,35.9350747454851,36.0134975565204,5031.18920109426,0.0,1.0
2020-09-18,41.3004,41.33,41.3,41.32,11805,35.9877051653354,36.0134975565204,35.9873566195086,36.0047839108498,13547.7163592422,0.0,1.0
2020-09-21,41.3025,41.34,41.269,41.33,5054,35.9895350309263,36.022211202191,35.9603443179298,36.0134975565204,5800.09813465566,0.0,1.0
2020-09-22,41.2949,41.35,41.25,41.35,6353,35.9829126602166,36.0309248478615,35.9437883911557,36.0309248478615,7290.8633655456,0.0,1.0
2020-09-23,41.3022,41.339,41.25,41.25,11899,35.9892736215562,36.0213398376239,35.9437883911557,35.9437883911557,13655.5931349956,0.0,1.0
2020-09-24,41.295,41.34,41.29,41.34,5552,35.9829997966733,36.022211202191,35.978642973838,36.022211202191,6371.61552109384,0.0,1.0
2020-09-25,41.3206,41.3419,41.3139,41.32,4638,36.00530672959,36.0238667948684,35.9994685869907,36.0047839108498,5322.68602068322,0.0,1.0
2020-09-28,41.285,41.33,41.267,41.32,16952,35.9742861510028,36.0134975565204,35.9586015887957,36.0047839108498,19454.5436443772,0.0,1.0
2020-09-29,41.184,41.23,41.1601,41.205,6734,35.9566845867482,35.9968459963002,35.9358181152635,35.9750191432828,7712.97629877174,0.0808,1.0
2020-09-30,41.13,41.19,41.1125,41.18,5655,35.9095385842306,35.9619230314724,35.8942597871184,35.9531922902654,6477.1133010921,0.0,1.0
2020-10-01,41.125,41.18,41.125,41.17,7510,35.9051732136271,35.9531922902654,35.9051732136271,35.9444615490584,8601.78972435043,0.0,1.0
2020-10-02,41.14,41.21,41.1101,41.165,12705,35.9182693254375,35.9793845138863,35.8921644092287,35.940096178455,14552.0290875995,0.0,1.0
2020-10-05,41.0851,41.19,41.05,41.19,6805,35.8703375562113,35.9619230314724,35.8396926545749,35.9619230314724,7794.2981456997,0.0,1.0
2020-10-06,41.07,41.11,41.0345,41.09,25271,35.8571541369888,35.8920771018167,35.8261600057041,35.8746156194027,28944.8506157204,0.0,1.0
2020-10-07,41.04,41.0757,41.0092,41.07,16218,35.8309619133679,35.8621306594768,35.8040712304505,35.8571541369888,18575.7424433443,0.0,1.0
2020-10-08,41.045,41.07,40.9874,41.05,8626,35.8353272839714,35.8571541369888,35.7850382146193,35.8396926545749,9880.03171268267,0.0,1.0
2020-10-09,41.03,41.09,40.99,41.09,9660,35.822231172161,35.8746156194027,35.7873082073331,35.8746156194027,11064.3526947037,0.0,1.0
2020-10-12,41.07,41.075,41.0,41.06,6061,35.8571541369888,35.8615195075923,35.7960389485401,35.8484233957819,6942.13682014487,0.0,1.0
2020-10-13,41.04,41.1,41.01,41.09,8592,35.8309619133679,35.8833463606097,35.8047696897471,35.8746156194027,9841.08885640732,0.0,1.0
2020-10-14,41.0681,41.1,41.054,41.08,18644,35.8554952961595,35.8833463606097,35.8431849510577,35.8658848781958,21354.4297764034,0.0,1.0
2020-10-15,41.0649,41.09,41.055,41.055,17395,35.8527014589733,35.8746156194027,35.8440580251784,35.8440580251784,19923.852497347,0.0,1.0
2020-10-16,41.08,41.11,41.04,41.095,10454,35.8658848781958,35.8920771018167,35.8309619133679,35.8789809900062,11973.7829265459,0.0,1.0
2020-10-19,41.065,41.0924,41.0542,41.0542,4778,35.8527887663853,35.8767109972924,35.8433595658818,35.8433595658818,5472.6166848131,0.0,1.0
2020-10-20,41.015,41.07,40.991,41.0301,5414,35.8091350603505,35.8571541369888,35.7881812814538,35.822318479573,6201.07717278739,0.0,1.0
2020-10-21,41.015,41.03,41.0001,41.02,236387,35.8091350603505,35.822231172161,35.7961262559522,35.813500430954,270752.499010656,0.0,1.0
2020-10-22,41.0279,41.05,41.0,41.05,4499,35.8203977165075,35.8396926545749,35.7960389485401,35.8396926545749,5153.05618773004,0.0,1.0
2020-10-23,41.03,41.05,40.98,40.98,6417,35.822231172161,35.8396926545749,35.7785774661262,35.7785774661262,7349.89143291034,0.0,1.0
2020-10-26,41.058,41.09,41.0,41.09,9311,35.8466772475405,35.8746156194027,35.7960389485401,35.8746156194027,10664.6157288185,0.0,1.0
2020-10-27,41.0598,41.08,41.02,41.07,4302,35.8482487809577,35.8658848781958,35.813500430954,35.8571541369888,4927.41669695813,0.0,1.0
2020-10-28,41.0554,41.07,41.0371,41.06,3085,35.8444072548267,35.8571541369888,35.8284299984179,35.8484233957819,3533.49151792557,0.0,1.0
2020-10-29,41.022,41.04,40.9924,41.01,12738,35.876585274619,35.8923275235329,35.8506980208496,35.8660904420098,14564.8821369204,0.070256,1.0
2020-10-30,40.95,41.01,40.9201,41.01,3137,35.8136162789637,35.8660904420098,35.7874666543791,35.8660904420098,3586.90809102836,0.0,1.0
2020-11-02,40.9699,41.01,40.9501,40.99,16255,35.8310202097073,35.8660904420098,35.8137037359021,35.8485990543278,18586.2897735627,0.0,1.0
2020-11-03,40.98,41.01,40.935,40.99,8166,35.8398533604868,35.8660904420098,35.8004977382022,35.8485990543278,9337.16655127114,0.0,1.0
2020-11-04,41.2148,41.28,41.1738,41.183,12017,36.0452022518738,36.1022241757173,36.0093449071257,36.0173909454594,13740.4764201109,0.0,1.0
2020-11-05,41.23,41.2487,41.1001,41.24,6860,36.0584957065122,36.0748501539949,35.9448891435174,36.0672414003532,7843.86021818762,0.0,1.0
2020-11-06,41.23,41.29,41.14,41.29,9980,36.0584957065122,36.1109698695583,35.979784461943,36.1109698695583,11411.330171649,0.0,1.0
2020-11-09,41.1351,41.22,41.1041,41.22,15747,35.9754990719609,36.0497500126712,35.9483874210538,36.0497500126712,18005.4324862683,0.0,1.0
2020-11-10,41.215,41.26,41.1334,41.21,7612,36.0453771657507,36.0847327880352,35.974012304008,36.0410043188301,8703.71195056036,0.0,1.0
2020-11-11,41.205,41.26,41.14,41.245,8427,36.0366314719096,36.0847327880352,35.979784461943,36.0716142472737,9635.59913391649,0.0,1.0
2020-11-12,41.235,41.2791,41.17,41.215,8030,36.0628685534327,36.1014370632716,36.0060215434661,36.0453771657507,9181.66145073565,0.0,1.0
2020-11-13,41.26,41.36,41.22,41.36,6863,36.0847327880352,36.1721897264454,36.0497500126712,36.1721897264454,7847.29047775826,0.0,1.0
2020-11-16,41.3,41.38,41.2525,41.38,21714,36.1197155633993,36.1896811141274,36.0781735176545,36.1896811141274,24828.2187722633,0.0,1.0
2020-11-17,41.3404,41.36,41.31,41.36,9156,36.155048166517,36.1721897264454,36.1284612572403,36.1721897264454,10469.152209581,0.0,1.0
2020-11-18,41.395,41.43,41.32,41.38,11138,36.202799654889,36.2334095833325,36.1372069510813,36.1896811141274,12735.4103659145,0.0,1.0
2020-11-19,41.49,41.49,41.43,41.43,4225,36.2858837463786,36.2858837463786,36.2334095833325,36.2334095833325,4830.94889531235,0.0,1.0
2020-11-20,41.515,41.55,41.44,41.44,4657,36.3077479809812,36.3383579094247,36.2421552771735,36.2421552771735,5324.90627348392,0.0,1.0
2020-11-23,41.5174,41.56,41.5,41.55,31777,36.309846947503,36.3471036032657,36.2946294402196,36.3383579094247,36334.4527920332,0.0,1.0
2020-11-24,41.525,41.53,41.4601,41.53,23026,36.3164936748222,36.3208665217427,36.259734121794,36.3208665217427,26328.3856244881,0.0,1.0
2020-11-25,41.53,41.53,41.41,41.41,5342,36.3208665217427,36.3208665217427,36.2159181956505,36.2159181956505,6108.14887544581,0.0,1.0
2020-11-27,41.495,41.495,41.47,41.48,7878,36.3568113234293,36.3568113234293,36.3349069907847,36.3436687238425,8991.37185304638,0.0761,1.0
2020-11-30,41.48,41.48,41.38,41.38,7217,36.3436687238425,36.3436687238425,36.2560513932643,36.2560513932643,8236.95489507944,0.0,1.0
2020-12-01,41.49,41.51,41.47,41.47,8492,36.3524304569004,36.369953923016,36.3349069907847,36.3349069907847,9692.14645545441,0.0,1.0
2020-12-02,41.51,41.54,41.2701,41.485,37050,36.369953923016,36.3962391221895,36.1597599469589,36.3480495903714,42286.1547544261,0.0,1.0
2020-12-03,41.545,41.57,41.47,41.535,10278,36.4006199887184,36.4225243213629,36.3349069907847,36.3918582556605,11730.5559666934,0.0,1.0
2020-12-04,41.58,41.5992,41.5589,41.57,6244,36.4312860544207,36.4481085818918,36.4127987976687,36.4225243213629,7126.44400233837,0.0,1.0
2020-12-07,41.61,41.64,41.47,41.64,7874,36.4575712535942,36.4838564527677,36.3349069907847,36.4838564527677,8986.80654619031,0.0,1.0
2020-12-08,41.65,41.65,41.58,41.64,19610,36.4926181858255,36.4926181858255,36.4312860544207,36.4838564527677,22381.4168619243,0.0,1.0
2020-12-09,41.67,41.68,41.59,41.59,11857,36.5101416519411,36.518903384999,36.4400477874786,36.4400477874786,13532.7108481304,0.0,1.0
2020-12-10,41.695,41.72,41.6846,41.7,18554,36.5320459845857,36.5539503172302,36.5229337822056,36.5364268511146,21176.1758519196,0.0,1.0
2020-12-11,41.6951,41.75,41.6867,41.7,10609,36.5321336019163,36.5802355164037,36.5247737461477,36.5364268511146,12108.3351090339,0.0,1.0
2020-12-14,41.735,41.76,41.6973,41.72,36417,36.567092916817,36.5889972494615,36.534061183189,36.5539503172302,41563.6949444516,0.0,1.0
2020-12-15,41.733,41.75,41.67,41.74,12331,36.5653405702054,36.5802355164037,36.5101416519411,36.5714737833459,14073.6997105757,0.0,1.0
2020-12-16,41.785,41.8,41.75,41.78,14599,36.6109015821061,36.6240441816928,36.5802355164037,36.6065207155772,16662.2286979721,0.0,1.0
2020-12-17,41.808,41.82,41.7846,41.8,12882,36.6310535681391,36.6415676478085,36.6105511127838,36.6240441816928,14702.5707300004,0.0,1.0
2020-12-18,41.8191,41.83,41.8001,41.805,17406,36.6407790918333,36.6503293808663,36.6241317990234,36.6284250482217,19865.9327842251,0.0,1.0
2020-12-21,41.83,41.86,41.8201,41.86,44223,36.6503293808663,36.6766145800397,36.641655265139,36.6766145800397,50472.8912740886,0.0,1.0
2020-12-22,41.8449,41.8684,41.8249,41.84,16930,36.6633843631224,36.6839744358083,36.6458608970068,36.6590911139241,19322.6612683518,0.0,1.0
2020-12-23,41.8449,41.86,41.8281,41.86,15954,36.6633843631224,36.6766145800397,36.6486646515853,36.6766145800397,18208.7263954687,0.0,1.0
2020-12-24,41.845,41.87,41.8301,41.87,5645,36.663471980453,36.6853763130976,36.6504169981969,36.6853763130976,6442.78930064063,0.0,1.0
2020-12-28,41.86,41.88,41.82,41.82,12282,36.6766145800397,36.6941380461554,36.6415676478085,36.6415676478085,14017.7747015887,0.0,1.0
2020-12-29,41.868,41.89,41.82,41.87,25859,36.683623966486,36.7028997792132,36.6415676478085,36.6853763130976,29513.5674978328,0.0,1.0
2020-12-30,41.795,41.82,41.7601,41.785,21035,36.6799440386017,36.7018844286236,36.6493152541312,36.671167882593,23968.352407375,0.0688,1.0
2020-12-31,41.81,41.8394,41.7801,41.82,67346,36.6931082726149,36.7189101712806,36.6668675661487,36.7018844286236,76737.4690386059,0.0,1.0
2021-01-04,41.745,41.82,41.745,41.805,13926,36.6360632585579,36.7018844286236,36.6360632585579,36.6887201946105,15867.9950380368,0.0,1.0
2021-01-05,41.83,41.849,41.77,41.82,10498,36.7106605846324,36.727335281049,36.6580036485798,36.7018844286236,11961.9569086105,0.0,1.0
2021-01-06,41.82,41.845,41.8075,41.84,9551,36.7018844286236,36.7238248186455,36.6909142336127,36.7194367406411,10882.8967835911,0.0,1.0
2021-01-07,41.855,41.88,41.8201,41.87,9213,36.7326009746543,36.7545413646762,36.7019721901837,36.7457652086674,10497.7623355905,0.0,1.0
2021-01-08,41.8259,41.88,41.81,41.88,13228,36.7070623606688,36.7545413646762,36.6931082726149,36.7545413646762,15072.6582193847,0.0,1.0
2021-01-11,41.815,41.85,41.8,41.85,14929,36.6974963506192,36.7282128966499,36.6843321166061,36.7282128966499,17010.8644207132,0.0,1.0
2021-01-12,41.83,41.8689,41.8,41.82,14993,36.7106605846324,36.7447998315064,36.6843321166061,36.7018844286236,17083.7892866068,0.0,1.0
2021-01-13,41.8523,41.86,41.825,41.85,7896,36.7302314125319,36.7369890526586,36.706272506628,36.7282128966499,8997.10532962363,0.0,1.0
2021-01-14,41.8729,41.8999,41.8425,41.87,6752,36.7483102939099,36.7720059151336,36.7216307796433,36.7457652086674,7693.57335177543,0.0,1.0
2021-01-15,41.88,41.92,41.78,41.78,10373,36.7545413646762,36.7896459887112,36.6667798045886,36.6667798045886,11819.5255299121,0.0,1.0
2021-01-19,41.915,41.9341,41.89,41.92,8944,36.7852579107068,36.8020203686835,36.7633175206849,36.7896459887112,10191.2500086314,0.0,1.0
2021-01-20,41.935,41.94,41.87,41.93,18855,36.8028102227243,36.8071983007287,36.7457652086674,36.7984221447199,21484.3491628741,0.0,1.0
2021-01-21,41.97,41.97,41.94,41.95,7395,36.833526768755,36.833526768755,36.8071983007287,36.8159744567375,8426.24036380024,0.0,1.0
2021-01-22,41.98,42.01,41.9629,41.9629,47196,36.8423029247637,36.86863139279,36.8272956979887,36.8272956979887,53777.5307924161,0.0,1.0
2021-01-25,41.995,42.0192,41.97,42.0,9014,36.8554671587769,36.876705456318,36.833526768755,36.8598552367812,10271.0115807026,0.0,1.0
2021-01-26,42.07,42.07,41.986,42.01,11822,36.9212883288425,36.9212883288425,36.847568618369,36.86863139279,13470.5900717845,0.0,1.0
2021-01-27,42.125,42.16,42.09,42.0999,22171,36.9695571868907,37.0002737329214,36.9388406408601,36.9475290353087,25262.7687769865,0.0,1.0
2021-01-28,42.075,42.112,42.0501,42.11,18389,36.9778067735389,37.0103243932804,36.9559232943075,37.0085666841052,20923.825464783,0.0594,1.0
2021-01-29,42.0754,42.08,42.035,42.035,18699,36.978158315374,36.982201046477,36.9426525900347,36.9426525900347,21276.557309586,0.0,1.0
2021-02-01,42.095,42.15,42.0701,42.15,5146,36.9953838652911,37.0437208676094,36.9735003860597,37.0437208676094,5855.34862373013,0.0,1.0
2021-02-02,42.07,42.11,42.02,42.02,15889,36.9734125006009,37.0085666841052,36.9294697712206,36.9294697712206,18079.2138131458,0.0,1.0
2021-02-03,42.0974,42.11,42.083,42.1,6446,36.9974931163013,37.0085666841052,36.9848376102398,36.9997781382291,7334.54668258151,0.0,1.0
2021-02-04,42.1248,42.13,42.1023,42.12,15410,37.0215737320017,37.0261437758573,37.0017995037806,37.0173552299812,17534.1862206921,0.0,1.0
2021-02-05,42.12,42.14,42.0701,42.1199,15366,37.0173552299812,37.0349323217334,36.9735003860597,37.0172673445225,17484.1210556233,0.0,1.0
2021-02-08,42.141,42.16,42.12,42.1599,5945,37.035811176321,37.0525094134855,37.0173552299812,37.0524215280267,6764.48650759339,0.0,1.0
2021-02-09,42.1743,42.1899,42.1401,42.157,19789,37.0650770340882,37.0787871656549,37.0350202071921,37.0498728497227,22516.8079896999,0.0,1.0
2021-02-10,42.205,42.24,42.16,42.21,15107,37.0920578699278,37.122817780494,37.0525094134855,37.0964521428658,17189.4192885136,0.0,1.0
2021-02-11,42.27,42.49,42.21,42.3,61622,37.1491834181222,37.3425314273956,37.0964521428658,37.1755490557504,70116.2636788764,0.0,1.0
2021-02-12,42.265,42.33,42.22,42.22,44792,37.1447891451841,37.2019146933786,37.1052406887419,37.1052406887419,50966.3380400545,0.0,1.0
2021-02-16,42.26,42.29,42.235,42.26,19960,37.1403948722461,37.1667605098743,37.118423507556,37.1403948722461,22711.3794266719,0.0,1.0
2021-02-17,42.1465,42.245,42.1218,42.245,18462,37.0406448765528,37.127212053432,37.0189371682389,37.127212053432,21006.8881250108,0.0,1.0
2021-02-18,42.073,42.12,42.073,42.12,15312,36.9760490643637,37.0173552299812,36.9760490643637,37.0173552299812,17422.6774439479,0.0,1.0
2021-02-19,41.909,42.08,41.9,42.07,27409,36.8319169119963,36.982201046477,36.8240072207078,36.9734125006009,31187.1843038902,0.0,1.0
2021-02-22,41.8358,41.995,41.785,41.97,22125,36.7675847561835,36.9074984065304,36.7229389431331,36.8855270418403,25174.8131169897,0.0,1.0
2021-02-23,41.725,41.76,41.6505,41.75,25733,36.6702076678767,36.7009675784429,36.6047330011,36.6921790325669,29280.1566526326,0.0,1.0
2021-02-24,41.545,41.62,41.545,41.6,16937,36.5120138421075,36.577927936178,36.5120138421075,36.5603508444259,19271.6750175121,0.0,1.0
2021-02-25,41.3774,41.46,41.36,41.425,17258,36.4255345506871,36.4982493455724,36.4102169062439,36.4674379918074,19604.1369881978,0.0692,1.0
2021-02-26,41.435,41.45,41.3,41.34,13668,36.4762412357403,36.4894461016395,36.3573974426469,36.3926104183782,15526.0948171681,0.0,1.0
2021-03-01,41.44,41.59,41.37,41.44,15039,36.4806428577067,36.6126915166993,36.4190201501768,36.4806428577067,17083.4752674415,0.0,1.0
2021-03-02,41.4364,41.5,41.3979,41.45,37091,36.4774736898909,36.5334623213038,36.4435812007494,36.4894461016395,42133.3320795713,0.0,1.0
2021-03-03,41.398,41.4299,41.33,41.4,49751,36.4436692331887,36.4717515813345,36.3838071744454,36.4454298819753,56514.3944431468,0.0,1.0
2021-03-04,41.4431,41.51,41.41,41.47,19634,36.4833718633259,36.5422655652366,36.4542331259081,36.5070525895052,22303.1420573806,0.0,1.0
2021-03-05,41.57,41.59,41.43,41.52,26880,36.5950850288337,36.6126915166993,36.4718396137738,36.5510688091694,30534.1987624728,0.0,1.0
2021-03-08,41.56,41.5614,41.47,41.55,36720,36.5862817849008,36.5875142390514,36.5070525895052,36.577478540968,41711.8965237352,0.0,1.0
2021-03-09,41.555,41.67,41.49,41.59,39153,36.5818801629344,36.6831174681621,36.5246590773709,36.6126915166993,44475.650451901,0.0,1.0
2021-03-10,41.64,41.7081,41.51,41.61,36109,36.6567077363636,36.7166578275462,36.5422655652366,36.630298004565,41017.834193234,0.0,1.0
2021-03-11,41.655,41.71,41.62,41.63,38045,36.6699126022628,36.7183304438935,36.6391012484979,36.6479044924307,43217.0235088646,0.0,1.0
2021-03-12,41.605,41.69,41.57,41.69,19639,36.6258963825986,36.7007239560278,36.5950850288337,36.7007239560278,22308.8217818528,0.0,1.0
2021-03-15,41.635,41.72,41.58,41.67,20034,36.6523061143971,36.7271336878263,36.6038882727665,36.6831174681621,22757.5200151555,0.0,1.0
2021-03-16,41.67,41.71,41.6307,41.66,19459,36.6831174681621,36.7183304438935,36.648520719506,36.6743142242293,22104.3517008541,0.0,1.0
2021-03-17,41.6362,41.68,41.58,41.58,12125,36.6533625036691,36.6919207120949,36.6038882727665,36.6038882727665,13773.3318450514,0.0,1.0
2021-03-18,41.4891,41.5229,41.46,41.5,22316,36.5238667854169,36.55362174991,36.4982493455724,36.5334623213038,25349.7462642613,0.0,1.0
2021-03-19,41.51,41.56,41.485,41.485,9307,36.5422655652366,36.5862817849008,36.5202574554045,36.5202574554045,10572.2391325273,0.0,1.0
2021-03-22,41.57,41.68,41.38,41.48,94909,36.5950850288337,36.6919207120949,36.4278233941096,36.5158558334381,107811.393986143,0.0,1.0
2021-03-23,41.55,41.64,41.49,41.57,58726,36.577478540968,36.6567077363636,36.5246590773709,36.5950850288337,66709.4998707209,0.0,1.0
2021-03-24,41.6,41.67,41.49,41.5543,29021,36.6214947606322,36.6831174681621,36.5246590773709,36.5812639358591,32966.2567814629,0.0,1.0
2021-03-25,41.575,41.655,41.56,41.6,33027,36.5994866508001,36.6699126022628,36.5862817849008,36.6214947606322,37516.8520285785,0.0,1.0
2021-03-26,41.6,41.64,41.51,41.64,21738,36.6214947606322,36.6567077363636,36.5422655652366,36.6567077363636,24693.1701152766,0.0,1.0
2021-03-29,41.5994,41.66,41.5654,41.63,19536,36.6209665659962,36.6743142242293,36.5910355366245,36.6479044924307,22191.8194577258,0.0,1.0
2021-03-30,41.5301,41.58,41.31,41.58,111596,36.6166529764691,36.660649282366,36.4225931181947,36.660649282366,126570.635567875,0.0644,1.0
2021-03-31,41.5897,41.6289,41.5,41.5,30685,36.6692016704862,36.7037638987658,36.5901141226115,36.5901141226115,34802.5014552513,0.0,1.0
2021-04-01,41.65,41.65,41.595,41.65,23988,36.7223675471511,36.7223675471511,36.6738746248199,36.7223675471511,27206.8569303754,0.0,1.0
2021-04-05,41.6273,41.69,41.57,41.69,15157,36.7023531955708,36.7576351270283,36.6518323873967,36.7576351270283,17190.8592001709,0.0,1.0
2021-04-06,41.6928,41.72,41.6312,41.68,46197,36.7601038576197,36.7840858119362,36.7057917846088,36.748818232059,52395.9967322225,0.0,1.0
2021-04-07,41.7,41.71,41.6677,41.68,23248,36.7664520219976,36.7752689169669,36.7379734512468,36.748818232059,26367.55919282,0.0,1.0
2021-04-08,41.7649,41.799,41.65,41.65,17778,36.8236736703484,36.8537392821937,36.7223675471511,36.7223675471511,20163.5610517014,0.0,1.0
2021-04-09,41.77,41.8123,41.71,41.73,23671,36.8281702867827,36.8654657525029,36.7752689169669,36.7929027069055,26847.3199265848,0.0,1.0
2021-04-12,41.76,41.8347,41.71,41.8,21281,36.8193533918134,36.8852155972341,36.7752689169669,36.8546209716906,24136.6150715074,0.0,1.0
2021-04-13,41.85,41.869,41.7701,41.82,19717,36.8987054465372,36.9154575469788,36.8282584557324,36.8722547616293,22362.7479613228,0.0,1.0
2021-04-14,41.85,41.9188,41.7715,41.86,9836,36.8987054465372,36.959365683926,36.8294928210281,36.9075223415065,11155.8547926952,0.0,1.0
2021-04-15,41.99,42.0,41.92,41.92,7860,37.0221419761074,37.0309588710767,36.9604237113223,36.9604237113223,8914.70299619605,0.0,1.0
2021-04-16,41.9571,42.03,41.9009,42.03,18788,36.9931343916584,37.0574095559846,36.9435834419309,37.0574095559846,21309.0890448513,0.0,1.0
2021-04-19,41.9632,42.01,41.9461,41.99,12815,36.9985126975897,37.039775766046,36.9834358071922,37.0221419761074,14534.5952794214,0.0,1.0
2021-04-20,42.01,42.06,41.96,41.96,70701,37.039775766046,37.0838602408925,36.9956912911995,36.9956912911995,80188.093706623,0.0,1.0
2021-04-21,42.01,42.0599,41.9501,41.9849,14836,37.039775766046,37.0837720719429,36.9869625651799,37.0176453596731,16826.785451853,0.0,1.0
2021-04-22,42.04,42.1086,41.96,42.03,12265,37.0662264509539,37.1267103504434,36.9956912911995,37.0574095559846,13910.7929069141,0.0,1.0
2021-04-23,42.0,42.06,41.88,42.04,51614,37.0309588710767,37.0838602408925,36.9251561314451,37.0662264509539,58539.883008354,0.0,1.0
2021-04-26,42.04,42.09,41.95,41.95,31686,37.0662264509539,37.1103109258005,36.9868743962302,36.9868743962302,35937.8217732148,0.0,1.0
2021-04-27,42.03,42.04,42.0033,42.0161,15972,37.0574095559846,37.0662264509539,37.0338684464166,37.0451540719773,18115.2208976137,0.0,1.0
2021-04-28,42.01,42.08,41.93,42.01,19493,37.039775766046,37.1014940308311,36.9692406062916,37.039775766046,22108.6902677926,0.0,1.0
2021-04-29,41.875,41.93,41.84,41.895,16185,36.9746286108073,37.023192302117,36.9437244436102,36.99228813492,18330.0522672972,0.061111,1.0
2021-04-30,41.88,41.925,41.83,41.89,21463,36.9790434918355,37.0187774210889,36.9348946815539,36.9878732538918,24307.5632877973,0.0,1.0
2021-05-03,41.89,41.949,41.87,41.92,15721,36.9878732538918,37.039968850024,36.9702137297792,37.0143625400607,17804.5567929675,0.0,1.0
2021-05-04,41.875,41.93,41.8563,41.895,19105,36.9746286108073,37.023192302117,36.958116955762,36.99228813492,21637.0496488547,0.0,1.0
2021-05-05,41.91,41.93,41.86,41.8719,7584,37.0055327780044,37.023192302117,36.9613839677229,36.9718913845699,8589.13292525066,0.0,1.0
2021-05-06,41.93,41.97,41.9158,41.92,12066,37.023192302117,37.0585113503423,37.0106540399971,37.0143625400607,13665.1473992714,0.0,1.0
2021-05-07,41.96,41.9886,41.89,41.93,12087,37.049681588286,37.074934707767,36.9878732538918,37.023192302117,13688.9305996182,0.0,1.0
2021-05-10,41.935,42.0,41.9237,41.965,23465,37.0276071831452,37.0850006365112,37.0176295520216,37.0540964693141,26574.8950541939,0.0,1.0
2021-05-11,41.93,41.98,41.88,41.96,36578,37.023192302117,37.0673411123986,36.9790434918355,37.049681588286,41425.8048707567,0.0,1.0
2021-05-12,41.86,41.93,41.801,41.92,51949,36.9613839677229,37.023192302117,36.9092883715906,37.0143625400607,58833.9749912771,0.0,1.0
2021-05-13,41.92,41.97,41.905,41.905,18041,37.0143625400607,37.0585113503423,37.0011178969763,37.0011178969763,20432.0341646159,0.0,1.0
2021-05-14,41.9,42.0,41.75,41.75,13461,36.9967030159481,37.0850006365112,36.8642565851034,36.8642565851034,15245.03142231,0.0,1.0
2021-05-17,41.9045,41.96,41.84,41.89,18978,37.0006764088735,37.049681588286,36.9437244436102,36.9878732538918,21493.2179134239,0.0,1.0
2021-05-18,41.92,41.97,41.87,41.88,15618,37.0143625400607,37.0585113503423,36.9702137297792,36.9790434918355,17687.9058579331,0.0,1.0
2021-05-19,41.87,41.98,41.85,41.85,29302,36.9702137297792,37.0673411123986,36.9525542056666,36.9525542056666,33185.4922172593,0.0,1.0
2021-05-20,41.89,41.99,41.79,41.97,29898,36.9878732538918,37.0761708744549,36.8995756333287,37.0585113503423,33860.482093769,0.0,1.0
2021-05-21,41.97,42.05,41.9,41.9,32215,37.0585113503423,37.1291494467928,36.9967030159481,36.9967030159481,36484.5618653678,0.0,1.0
2021-05-24,41.925,42.06,41.75,42.05,100694,37.0187774210889,37.1379792088491,36.8642565851034,37.1291494467928,114039.31312964,0.0,1.0
2021-05-25,41.97,42.0493,41.95,41.96,29033,37.0585113503423,37.1285313634489,37.0408518262297,37.049681588286,32880.8407461501,0.0,1.0
2021-05-26,42.01,42.19,41.93,41.97,22930,37.0938303985675,37.2527661155812,37.023192302117,37.0585113503423,25968.989712025,0.0,1.0
2021-05-27,41.965,42.0021,41.91,41.91,38086,37.104215081722,37.1370178073155,37.0555857041575,37.0555857041575,43075.4022549673,0.056761,1.0
2021-05-28,42.02,42.03,41.981,42.0,24636,37.1528444592865,37.1616861642982,37.1183618097407,37.135161049263,27863.4041367793,0.0,1.0
2021-06-01,42.01,42.51,41.98,42.51,16189,37.1440027542748,37.5860880048612,37.1174776392396,37.5860880048612,18309.8169171261,0.0,1.0
2021-06-02,42.02,42.05,42.0031,42.02,8594,37.1528444592865,37.1793695743217,37.1379019778167,37.1528444592865,9719.84474555451,0.0,1.0
2021-06-03,42.015,42.13,42.0,42.13,24017,37.1484236067806,37.2501032144155,37.135161049263,37.2501032144155,27163.3129222694,0.0,1.0
2021-06-04,42.07,42.09,42.0,42.0,9583,37.1970529843451,37.2147363943686,37.135161049263,37.135161049263,10838.4072837618,0.0,1.0
2021-06-07,42.085,42.11,42.0465,42.07,29895,37.2103155418627,37.232419804392,37.1762749775676,37.1970529843451,33811.3519511697,0.0,1.0
2021-06-08,42.14,42.18,42.1,42.18,233735,37.2589449194272,37.2943117394742,37.2235780993803,37.2943117394742,264355.121201092,0.0,1.0
2021-06-09,42.255,42.28,42.15,42.15,373227,37.3606245270621,37.3827287895914,37.267786624439,37.267786624439,422121.072242155,0.0,1.0
2021-06-10,42.265,42.265,42.195,42.195,22403,37.3694662320739,37.3694662320739,37.3075742969917,37.3075742969917,25337.8731480868,0.0,1.0
2021-06-11,42.22,42.25,42.21,42.2343,34978,37.3296785595211,37.3562036745563,37.3208368545093,37.3423221976878,39560.2431359094,0.0,1.0
2021-06-14,42.21,42.27,42.2,42.26,37136,37.3208368545093,37.3738870845797,37.3119951494976,37.365045379568,42000.948856285,0.0,1.0
2021-06-15,42.2482,42.27,42.1757,42.27,29435,37.3546121676541,37.3738870845797,37.2905098063191,37.3738870845797,33291.0903054919,0.0,1.0
2021-06-16,42.165,42.26,42.16,42.22,17343,37.2810491819566,37.365045379568,37.2766283294507,37.3296785595211,19614.9950456309,0.0,1.0
2021-06-17,42.1614,42.24,42.1501,42.24,49524,37.2778661681523,37.3473619695445,37.2678750414891,37.3473619695445,56011.8211751038,0.0,1.0
2021-06-18,42.22,42.23,42.15,42.23,49181,37.3296785595211,37.3385202645328,37.267786624439,37.3385202645328,55623.8869480005,0.0,1.0
2021-06-21,42.15,42.23,42.11,42.23,31676,37.267786624439,37.3385202645328,37.232419804392,37.3385202645328,35825.6693228048,0.0,1.0
2021-06-22,42.18,42.18,42.14,42.15,21951,37.2943117394742,37.2943117394742,37.2589449194272,37.267786624439,24826.6595310294,0.0,1.0
2021-06-23,42.1102,42.16,42.0832,42.16,28854,37.2325966384923,37.2766283294507,37.2087240349606,37.2766283294507,32633.9772269292,0.0,1.0
2021-06-24,42.14,42.14,42.09,42.12,23489,37.2589449194272,37.2589449194272,37.2147363943686,37.2412615094038,26566.1430333175,0.0,1.0
2021-06-25,42.1,42.13,42.05,42.07,30809,37.2235780993803,37.2501032144155,37.1793695743217,37.1970529843451,34845.08922106,0.0,1.0
2021-06-28,42.17,42.17,42.11,42.1184,49820,37.2854700344624,37.2854700344624,37.232419804392,37.2398468366019,56346.5982340617,0.0,1.0
2021-06-29,42.05,42.13,42.03,42.13,111291,37.2296134472213,37.300442676134,37.2119061399932,37.300442676134,125700.648400079,0.056826,1.0
2021-06-30,42.11,42.12,42.07,42.11,7133,37.2827353689058,37.2915890225199,37.2473207544495,37.2827353689058,8056.56095315668,0.0,1.0
2021-07-01,42.1,42.21,42.07,42.21,22552,37.2738817152917,37.3712719050467,37.2473207544495,37.3712719050467,25471.9700848997,0.0,1.0
2021-07-02,42.11,42.1395,42.1,42.1,6458,37.2827353689058,37.3088536470674,37.2738817152917,37.2738817152917,7294.1638350604,0.0,1.0
2021-07-06,42.175,42.2,42.15,42.16,17251,37.3402841173974,37.3624182514326,37.3181499833622,37.3270036369762,19484.6113841169,0.0,1.0
2021-07-07,42.26,42.28,42.2,42.27,25742,37.4155401731171,37.4332474803452,37.3624182514326,37.4243938267312,29075.0023911621,0.0,1.0
2021-07-08,42.31,42.42,42.25,42.42,19822,37.4598084411875,37.5571986309424,37.406686519503,37.5571986309424,22388.4972961547,0.0,1.0
2021-07-09,42.25,42.3,42.24,42.3,32117,37.406686519503,37.4509547875734,37.3978328658889,37.4509547875734,36275.4196176269,0.0,1.0
2021-07-12,42.29,42.35,42.28,42.35,18760,37.4421011339593,37.4952230556438,37.4332474803452,37.4952230556438,21188.9924970166,0.0,1.0
2021-07-13,42.27,42.355,42.11,42.11,18697,37.4243938267312,37.4996498824509,37.2827353689058,37.2827353689058,21117.8354326609,0.0,1.0
2021-07-14,42.29,42.3199,42.28,42.3,18658,37.4421011339593,37.4685735582654,37.4332474803452,37.4509547875734,21073.7858213932,0.0,1.0
2021-07-15,42.325,42.3399,42.29,42.31,11891,37.4730889216086,37.4862808654936,37.4421011339593,37.4598084411875,13430.6135278265,0.0,1.0
2021-07-16,42.34,42.37,42.3,42.3,23373,37.4863694020298,37.512930362872,37.4509547875734,37.4509547875734,26399.2708759471,0.0,1.0
2021-07-19,42.41,42.46,42.3901,42.46,25209,37.5483449773283,37.5926132453988,37.5307262066363,37.5926132453988,28472.991037169,0.0,1.0
2021-07-20,42.34,42.3919,42.33,42.39,6944,37.4863694020298,37.5323198642868,37.4775157484157,37.5306376701002,7843.08976008971,0.0,1.0
2021-07-21,42.335,42.355,42.33,42.355,28433,37.4819425752227,37.4996498824509,37.4775157484157,37.4996498824509,32114.4255686392,0.0,1.0
2021-07-22,42.37,42.3999,42.344,42.39,6427,37.512930362872,37.5394027871781,37.4899108634754,37.5306376701002,7259.15004148857,0.0,1.0
2021-07-23,42.3695,42.38,42.3192,42.38,6933,37.5124876801913,37.5217840164861,37.4679538025125,37.5217840164861,7830.66551075778,0.0,1.0
2021-07-26,42.4,42.41,42.35,42.39,12946,37.5394913237142,37.5483449773283,37.4952230556438,37.5306376701002,14622.2119864806,0.0,1.0
2021-07-27,42.4,42.43,42.3608,42.4,21355,37.5394913237142,37.5660522845565,37.504785001547,37.5394913237142,24119.9858621423,0.0,1.0
2021-07-28,42.38,42.44,42.37,42.44,9268,37.5217840164861,37.5749059381706,37.512930362872,37.5749059381706,10467.9948007649,0.0,1.0
2021-07-29,42.3454,42.36,42.31,42.36,16213,37.5376320564553,37.5505744168539,37.5062512648038,37.5505744168539,18289.538593363,0.0525,1.0
2021-07-30,42.32,42.3484,42.31,42.32,10254,37.5151158952138,37.5402914455783,37.5062512648038,37.5151158952138,11567.3181235024,0.0,1.0
2021-08-02,42.35,42.37,42.34,42.35,20262,37.5417097864439,37.5594390472639,37.5328451560339,37.5417097864439,22857.1289075878,0.0,1.0
2021-08-03,42.29,42.409,42.29,42.32,49048,37.4885220039838,37.594011105863,37.4885220039838,37.5151158952138,55329.9999338351,0.0,1.0
2021-08-04,42.32,42.35,42.3,42.32,5010,37.5151158952138,37.5417097864439,37.4973866343938,37.5151158952138,5651.67386373582,0.0,1.0
2021-08-05,42.315,42.35,42.3,42.35,27265,37.5106835800088,37.5417097864439,37.4973866343938,37.5417097864439,30757.0634520473,0.0,1.0
2021-08-06,42.24,42.31,42.24,42.3,16383,37.4441988519337,37.5062512648038,37.4441988519337,37.4973866343938,18481.3119580007,0.0,1.0
2021-08-09,42.25,42.32,42.25,42.32,20155,37.4530634823437,37.5151158952138,37.4530634823437,37.5151158952138,22736.4244957276,0.0,1.0
2021-08-10,42.21,42.32,42.21,42.23,14127,37.4176049607036,37.5151158952138,37.4176049607036,37.4353342215236,15936.3666013964,0.0,1.0
2021-08-11,42.24,42.2716,42.2,42.26,9129,37.4441988519337,37.4722110840293,37.4087403302936,37.4619281127537,10298.2296810467,0.0,1.0
2021-08-12,42.21,42.263,42.2,42.25,11717,37.4176049607036,37.4645875018767,37.4087403302936,37.4530634823437,13217.6971380025,0.0,1.0
2021-08-13,42.25,42.25,42.23,42.25,9474,37.4530634823437,37.4530634823437,37.4353342215236,37.4530634823437,10687.4168033998,0.0,1.0
2021-08-16,42.21,42.266,42.21,42.24,9954,37.4176049607036,37.4672468909997,37.4176049607036,37.4441988519337,11228.8945388476,0.0,1.0
2021-08-17,42.22,42.24,42.191,42.191,8825,37.4264695911136,37.4441988519337,37.4007621629246,37.4007621629246,9955.29378192985,0.0,1.0
2021-08-18,42.21,42.2524,42.1959,42.23,9704,37.4176049607036,37.4551909936421,37.4051058318255,37.4353342215236,10946.8748849685,0.0,1.0
2021-08-19,42.21,42.2499,42.21,42.23,16415,37.4176049607036,37.4529748360396,37.4176049607036,37.4353342215236,18517.4104736973,0.0,1.0
2021-08-20,42.225,42.25,42.22,42.25,7092,37.4309019063186,37.4530634823437,37.4264695911136,37.4530634823437,8000.3335412404,0.0,1.0
2021-08-23,42.24,42.27,42.22,42.27,12193,37.4441988519337,37.4707927431637,37.4264695911136,37.4707927431637,13754.6625589882,0.0,1.0
2021-08-24,42.215,42.2499,42.18,42.18,9778,37.4220372759086,37.4529748360396,37.3910110694735,37.3910110694735,11030.3527025167,0.0,1.0
2021-08-25,42.185,42.21,42.18,42.21,15442,37.3954433846785,37.4176049607036,37.3910110694735,37.4176049607036,17419.7899808001,0.0,1.0
2021-08-26,42.175,42.2199,42.175,42.2,7485,37.3865787542685,37.4263809448095,37.3865787542685,37.4087403302936,8443.66843713824,0.0,1.0
2021-08-27,42.2,42.22,42.19,42.2,7128,37.4087403302936,37.4264695911136,37.3998756998835,37.4087403302936,8040.94437139897,0.0,1.0
2021-08-30,42.165,42.1684,42.13,42.13,8042,37.4289836002979,37.4320017087822,37.3979148364888,37.3979148364888,9059.58156975711,0.057836,1.0
2021-08-31,42.155,42.18,42.131,42.17,14641,37.4201068106382,37.4422987847875,37.3988025154548,37.4334219951278,16493.5754492432,0.0,1.0
2021-09-01,42.145,42.16,42.12,42.16,23026,37.4112300209784,37.424545205468,37.3890380468291,37.424545205468,25939.557973791,0.0,1.0
2021-09-02,42.1349,42.21,42.12,42.13,10053,37.4022644634221,37.4689291537667,37.3890380468291,37.3979148364888,11325.0402288943,0.0,1.0
2021-09-03,42.1102,42.1339,42.0777,42.12,14410,37.3803387929625,37.4013767844561,37.3514892265684,37.3890380468291,16233.3462347923,0.0,1.0
2021-09-07,42.02,42.12,42.01,42.12,19468,37.3002701502317,37.3890380468291,37.2913933605719,37.3890380468291,21931.3521512101,0.0,1.0
2021-09-08,42.1,42.13,42.0301,42.075,9271,37.3712844675096,37.3979148364888,37.309235707788,37.3490924933602,10444.0911133074,0.0,1.0
2021-09-09,42.1161,42.1459,42.08,42.08,8757,37.3855760988618,37.4120289320478,37.3535308881901,37.3535308881901,9865.05294781932,0.0,1.0
2021-09-10,42.1,42.13,42.08,42.08,8965,37.3712844675096,37.3979148364888,37.3535308881901,37.3535308881901,10099.3718941647,0.0,1.0
2021-09-13,42.13,42.18,42.1094,42.14,14922,37.3979148364888,37.4422987847875,37.3796286497897,37.4067916261485,16810.1313334886,0.0,1.0
2021-09-14,42.125,42.15,42.115,42.115,5015,37.3934764416589,37.4156684158083,37.3845996519992,37.3845996519992,5649.56498039442,0.0,1.0
2021-09-15,42.1091,42.15,42.1,42.15,24140,37.3793623460999,37.4156684158083,37.3712844675096,37.4156684158083,27194.5161768138,0.0,1.0
2021-09-16,42.095,42.16,42.02,42.16,36200,37.3668460726797,37.424545205468,37.3002701502317,37.424545205468,40780.5089312618,0.0,1.0
2021-09-17,42.0905,42.1077,42.05,42.1,19589,37.3628515173328,37.3781195955476,37.3269005192109,37.3712844675096,22067.6626921129,0.0,1.0
2021-09-20,42.135,42.16,42.1,42.15,17818,37.4023532313187,37.424545205468,37.3712844675096,37.4156684158083,20072.5720479896,0.0,1.0
2021-09-21,42.12,42.12,42.08,42.08,14432,37.3890380468291,37.3890380468291,37.3535308881901,37.3535308881901,16258.1299695019,0.0,1.0
2021-09-22,42.095,42.13,42.08,42.13,42843,37.3668460726797,37.3979148364888,37.3535308881901,37.3979148364888,48264.0702801671,0.0,1.0
2021-09-23,42.035,42.08,42.03,42.03,23292,37.3135853347213,37.3535308881901,37.3091469398914,37.3091469398914,26239.215857098,0.0,1.0
2021-09-24,42.005,42.03,42.0001,42.03,11029,37.286954965742,37.3091469398914,37.2826053388088,37.3091469398914,12424.5368232842,0.0,1.0
2021-09-27,41.98,42.02,41.97,42.0,25576,37.2647629915927,37.3002701502317,37.2558862019329,37.2825165709122,28812.2181333136,0.0,1.0
2021-09-28,41.8925,41.93,41.8501,41.89,56972,37.18709108207,37.220379043294,37.1494534939127,37.184871884655,64180.8606307139,0.0,1.0
2021-09-29,41.7731,41.8231,41.7559,41.82,16314,37.1321916887403,37.1766367882047,37.1169025745246,37.1738811920379,18352.9795147171,0.057554,1.0
2021-09-30,41.785,41.81,41.75,41.795,62978,37.1427696224128,37.1649921721451,37.1116580527878,37.1516586423057,70849.2058279916,0.0,1.0
2021-10-01,41.83,41.83,41.77,41.77,131283,37.1827702119308,37.1827702119308,37.1294360925735,37.1294360925735,147691.198334597,0.0,1.0
2021-10-04,41.79,41.8049,41.78,41.78,13895,37.1472141323593,37.1604587719997,37.1383251124664,37.1383251124664,15631.644621613,0.0,1.0
2021-10-05,41.775,41.8099,41.775,41.79,17967,37.13388060252,37.1649032819461,37.13388060252,37.1472141323593,20212.5771080619,0.0,1.0
2021-10-06,41.7605,41.83,41.74,41.74,26327,37.1209915236753,37.1827702119308,37.1027690328949,37.1027690328949,29617.4384996909,0.0,1.0
2021-10-07,41.7522,41.81,41.74,41.81,19347,37.1136136371642,37.1649921721451,37.1027690328949,37.1649921721451,21765.0542277327,0.0,1.0
2021-10-08,41.71,41.762,41.6801,41.72,13509,37.0761019732162,37.1223248766592,37.0495238037365,37.0849909931091,15197.4010214732,0.0,1.0
2021-10-11,41.65,41.69,41.65,41.69,2578,37.0227678538589,37.0583239334305,37.0227678538589,37.0583239334305,2900.20725689229,0.0,1.0
2021-10-12,41.715,41.7699,41.67,41.7255,7352,37.0805464831627,37.1293472023746,37.0405458936447,37.0898799540502,8270.87810421724,0.0,1.0
2021-10-13,41.693,41.75,41.69,41.71,96826,37.0609906393983,37.1116580527878,37.0583239334305,37.0761019732162,108927.644629888,0.0,1.0
2021-10-14,41.715,41.73,41.68,41.68,8973,37.0805464831627,37.093880013002,37.0494349135376,37.0494349135376,10094.4762281204,0.0,1.0
2021-10-15,41.7,41.72,41.67,41.72,20976,37.0672129533233,37.0849909931091,37.0405458936447,37.0849909931091,23597.6522189964,0.0,1.0
2021-10-18,41.71,41.75,41.6824,41.72,22601,37.0761019732162,37.1116580527878,37.0515682783119,37.0849909931091,25425.7502765797,0.0,1.0
2021-10-19,41.705,41.77,41.67,41.77,22124,37.0716574632698,37.1294360925735,37.0405458936447,37.1294360925735,24889.1331852152,0.0,1.0
2021-10-20,41.76,41.7636,41.69,41.69,17074,37.1205470726806,37.1237471198421,37.0583239334305,37.0583239334305,19207.9669139561,0.0,1.0
2021-10-21,41.57,41.6982,41.54,41.69,34488,36.9516556947159,37.0656129297426,36.9249886350372,37.0583239334305,38798.4281907296,0.0,1.0
2021-10-22,41.65,41.65,41.58,41.58,39648,37.0227678538589,37.0227678538589,36.9605447146087,36.9605447146087,44603.3426381945,0.0,1.0
2021-10-25,41.595,41.95,41.581,41.95,4102,36.9738782444481,37.2894384506454,36.961433616598,37.2894384506454,4614.68198905048,0.0,1.0
2021-10-26,41.59,41.63,41.55,41.63,5482,36.9694337345016,37.0049898140732,36.9338776549301,37.0049898140732,6167.1591087213,0.0,1.0
2021-10-27,41.6385,41.64,41.57,41.62,19367,37.0125454809821,37.013878833966,36.9516556947159,36.9961007941803,21787.5538961338,0.0,1.0
2021-10-28,41.565,41.63,41.52,41.63,20621,36.9918527315735,37.0497011720294,36.9518038112578,37.0497011720294,23170.2875554658,0.050221,1.0
2021-10-29,41.6,41.6,41.51,41.6,13180,37.023001891819,37.023001891819,36.9429040511877,37.023001891819,14809.3880016022,0.0,1.0
2021-11-01,41.59,41.62,41.51,41.54,19168,37.0141021317488,37.0408014119593,36.9429040511877,36.9696033313981,21537.6592727399,0.0,1.0
2021-11-02,41.6,41.6462,41.5868,41.61,24396,37.023001891819,37.0641187833431,37.0112542085264,37.0319016518891,27411.9749383223,0.0,1.0
2021-11-03,41.62,41.65,41.5991,41.65,22682,37.0408014119593,37.0675006921697,37.0222009134127,37.0675006921697,25486.0803226359,0.0,1.0
2021-11-04,41.67,41.69,41.65,41.65,34618,37.08530021231,37.1030997324503,37.0675006921697,37.0675006921697,38897.6778330399,0.0,1.0
2021-11-05,41.76,41.8,41.735,41.735,17246,37.1653980529414,37.200997093222,37.143148652766,37.143148652766,19378.0504913226,0.0,1.0
2021-11-08,41.7349,41.767,41.71,41.71,28589,37.1430596551653,37.1716278849905,37.1208992525906,37.1208992525906,32123.3379042341,0.0,1.0
2021-11-09,41.8819,41.8892,41.8,41.84,20212,37.2738861281965,37.2803829530477,37.200997093222,37.2365961335026,22710.7246045815,0.0,1.0
2021-11-10,41.8249,41.9,41.81,41.9,21689,37.2231574957966,37.2899946939235,37.2098968532921,37.2899946939235,24370.3199064302,0.0,1.0
2021-11-11,41.81,41.9091,41.7905,41.89,6341,37.2098968532921,37.2980934755873,37.1925423211553,37.2810949338533,7124.9111774021,0.0,1.0
2021-11-12,41.77,41.9099,41.77,41.84,32378,37.1742978130115,37.2988054563929,37.1742978130115,37.2365961335026,36380.7560482456,0.0,1.0
2021-11-15,41.8,41.8231,41.76,41.82,13369,37.200997093222,37.221555538984,37.1653980529414,37.2187966133623,15021.7532771942,0.0,1.0
2021-11-16,41.77,41.81,41.7462,41.76,20443,37.1742978130115,37.2098968532921,37.1531163840446,37.1653980529414,22970.2821636384,0.0,1.0
2021-11-17,41.775,41.803,41.7,41.77,33181,37.1787476930466,37.203667021243,37.1119994925205,37.1742978130115,37283.0275630624,0.0,1.0
2021-11-18,41.745,41.82,41.7193,41.72,17207,37.1520484128362,37.2187966133623,37.1291760294559,37.1297990126608,19334.229085248,0.0,1.0
2021-11-19,41.802,41.8699,41.8,41.81,13151,37.202777045236,37.2632064161123,37.200997093222,37.2098968532921,14776.8028534955,0.0,1.0
2021-11-22,41.76,41.8391,41.76,41.825,21258,37.1653980529414,37.2357951550963,37.1653980529414,37.2232464933973,23886.0371880166,0.0,1.0
2021-11-23,41.775,41.8,41.7549,41.8,14861,37.1787476930466,37.200997093222,37.1608591753056,37.200997093222,16698.2029659947,0.0,1.0
2021-11-24,41.78,41.83,41.7631,41.77,8015,37.1831975730817,37.2276963734324,37.1681569785631,37.1742978130115,9005.86076121712,0.0,1.0
2021-11-26,41.88,41.9,41.8501,41.89,20555,37.2721951737832,37.2899946939235,37.2455848911734,37.2810949338533,23096.1282528781,0.0,1.0
2021-11-29,41.8099,41.82,41.77,41.79,13644,37.260252585745,37.2692535293282,37.224694402679,37.2425180533387,15309.9948608036,0.056681,1.0
2021-11-30,41.885,41.91,41.77,41.86,89705,37.327180393972,37.3494599572966,37.224694402679,37.3049008306474,100658.391160099,0.0,1.0
2021-12-01,41.9,41.9151,41.8362,41.84,17820,37.3405481319667,37.3540049882148,37.2836906863625,37.2870771799878,19995.9035780944,0.0,1.0
2021-12-02,41.9144,41.9291,41.82,41.82,6187,37.3533811604417,37.3664815436765,37.2692535293282,37.2692535293282,6942.46102343827,0.0,1.0
2021-12-03,41.905,41.95,41.87,41.91,70427,37.3450040446317,37.3851072586159,37.3138126559773,37.3494599572966,79026.4591074328,0.0,1.0
2021-12-06,41.84,41.9,41.82,41.9,31381,37.2870771799878,37.3405481319667,37.2692535293282,37.3405481319667,35212.7637589327,0.0,1.0
2021-12-07,41.81,41.91,41.81,41.86,6483,37.2603417039983,37.3494599572966,37.2603417039983,37.3049008306474,7274.60397849529,0.0,1.0
2021-12-08,41.81,41.85,41.7844,41.845,18370,37.2603417039983,37.2959890053176,37.237527431154,37.2915330926527,20613.0610959368,0.0,1.0
2021-12-09,41.835,41.8845,41.8329,41.84,20025,37.2826212673229,37.3267348027055,37.2807497840036,37.2870771799878,22470.1441723535,0.0,1.0
2021-12-10,41.87,41.9,41.76,41.88,13214,37.3138126559773,37.3405481319667,37.2157825773492,37.3227244813071,14827.4898923086,0.0,1.0
2021-12-13,41.93,41.9401,41.7618,41.89,14304,37.3672836079562,37.3762845515393,37.2173867059086,37.3316363066369,16050.5838822145,0.0,1.0
2021-12-14,41.87,41.95,41.804,41.9,18240,37.3138126559773,37.3851072586159,37.2549946088004,37.3405481319667,20467.1875008104,0.0,1.0
2021-12-15,41.86,41.92,41.8112,41.92,12260,37.3049008306474,37.3583717826264,37.2614111230379,37.3583717826264,13757.0021249965,0.0,1.0
2021-12-16,41.94,41.95,41.85,41.9,33180,37.376195433286,37.3851072586159,37.2959890053176,37.3405481319667,37231.4298945664,0.0,1.0
2021-12-17,41.94,41.95,41.7883,41.94,19239,37.376195433286,37.3851072586159,37.2410030430326,37.376195433286,21588.1699741279,0.0,1.0
2021-12-20,41.93,42.0,41.9101,41.95,17630,37.3672836079562,37.429666385265,37.3495490755499,37.3851072586159,19782.7037082943,0.0,1.0
2021-12-21,41.8947,41.9799,41.85,41.93,23493,37.3358248645419,37.4117536163521,37.2959890053176,37.3672836079562,26361.6028484945,0.0,1.0
2021-12-22,41.94,41.959,41.9001,41.94,21847,37.376195433286,37.3931279014127,37.34063725022,37.376195433286,24514.6187132788,0.0,1.0
2021-12-23,41.92,41.9492,41.92,41.93,23176,37.3583717826264,37.3843943125895,37.3583717826264,37.3672836079562,26005.8956973017,0.0,1.0
2021-12-27,41.93,43.98,41.91,43.98,61714,37.3672836079562,39.1942078005703,37.3494599572966,39.1942078005703,69249.5619202311,0.0,1.0
2021-12-28,41.92,41.96,41.9001,41.96,21828,37.3583717826264,37.3940190839457,37.34063725022,37.3940190839457,24493.2987262988,0.0,1.0
2021-12-29,41.925,41.94,41.9081,41.94,62629,37.3628276952913,37.376195433286,37.3477667104839,37.376195433286,70276.2876090053,0.0,1.0
2021-12-30,41.88,41.94,41.845,41.94,24578,37.3728240897638,37.4263668176861,37.3415908318091,37.4263668176861,27542.1155631085,0.056217,1.0
2021-12-31,41.86,41.89,41.74,41.74,21319,37.3549765137897,37.3817478777508,37.2478910579451,37.2478910579451,23890.0790011356,0.0,1.0
2022-01-03,41.81,41.88,41.795,41.84,12781,37.3103575738544,37.3728240897638,37.2969718918739,37.3371289378156,14322.3931569733,0.0,1.0
2022-01-04,41.8385,41.89,41.81,41.82,39771,37.3357903696175,37.3817478777508,37.3103575738544,37.3192813618415,44567.3967800631,0.0,1.0
2022-01-05,41.81,41.85,41.7801,41.84,35718,37.3103575738544,37.3460527258026,37.2836754477731,37.3371289378156,40025.6035349952,0.0,1.0
2022-01-06,41.765,41.8499,41.74,41.74,25765,37.2702005279127,37.3459634879228,37.2478910579451,37.2478910579451,28872.2681863248,0.0,1.0
2022-01-07,41.6785,41.81,41.6401,41.8074,47523,37.1930097618247,37.3103575738544,37.1587424159544,37.3080373889778,53254.2907439827,0.0,1.0
2022-01-10,41.61,41.7746,41.605,41.65,19716,37.1318818141134,37.2787673643803,37.1274199201199,37.1675769660616,22093.7566295975,0.0,1.0
2022-01-11,41.5601,41.58,41.52,41.57,16356,37.0873521120581,37.1051104501523,37.05156772223,37.0961866621652,18328.5394316137,0.0,1.0
2022-01-12,41.5537,41.6,41.55,41.6,16992,37.0816408877463,37.1229580261264,37.0783390861911,37.1229580261264,19041.241258375,0.0,1.0
2022-01-13,41.56,41.5795,41.5303,41.56,13302,37.0872628741782,37.1046642607529,37.0607592238566,37.0872628741782,14906.2259427321,0.0,1.0
2022-01-14,41.477,41.6199,41.47,41.545,68012,37.0131954338857,37.1407163642206,37.0069487822947,37.0738771921976,76214.2714491877,0.0,1.0
2022-01-18,41.48,41.58,41.45,41.46,119592,37.0158725702818,37.1051104501523,36.9891012063206,36.9980249943077,134014.837839664,0.0,1.0
2022-01-19,41.45,41.51,41.41,41.51,52566,36.9891012063206,37.0426439342429,36.9534060543724,37.0426439342429,58905.478342028,0.0,1.0
2022-01-20,41.4,41.5,41.38,41.5,17893,36.9444822663854,37.0337201462559,36.9266346904113,37.0337201462559,20050.90217962,0.0,1.0
2022-01-21,41.32,41.46,41.32,41.35,44288,36.873091962489,36.9980249943077,36.873091962489,36.8998633264501,49629.1485905668,0.0,1.0
2022-01-24,41.3,41.36,41.3,41.33,16714,36.8552443865149,36.9087871144372,36.8552443865149,36.882015750476,18729.7143592561,0.0,1.0
2022-01-25,41.18,41.28,41.17,41.28,23504,36.7481589306703,36.8373968105408,36.7392351426833,36.8373968105408,26338.5907801816,0.0,1.0
2022-01-26,41.04,41.2052,41.02,41.13,25942,36.6232258988516,36.7706468763977,36.6053783228775,36.7035399907351,29070.6144494329,0.0,1.0
2022-01-27,40.98,41.09,40.9701,41.04,105340,36.5696831709293,36.6678448387869,36.5608486208221,36.6232258988516,118044.041558217,0.0,1.0
2022-01-28,40.79,40.9399,40.79,40.87,26866,36.4399723430224,36.5738863379775,36.4399723430224,36.5114407859604,30073.1331430288,0.044646,1.0
2022-01-31,40.775,40.8,40.74,40.74,23788,36.4265720099715,36.4489058983896,36.3953045661861,36.3953045661861,26627.6963897257,0.0,1.0
2022-02-01,40.8502,40.92,40.82,40.82,61570,36.4937523463332,36.5561085627966,36.4667730091241,36.4667730091241,68919.9288176984,0.0,1.0
2022-02-02,40.9675,40.98,40.9016,40.92,14885,36.5985429507911,36.6097098950001,36.5396708209209,36.5561085627966,16661.8993089401,0.0,1.0
2022-02-03,41.015,41.06,40.9,40.9,59726,36.6409773387855,36.6811783379382,36.5382414520621,36.5382414520621,66855.8010161744,0.0,1.0
2022-02-04,40.92,40.96,40.89,40.9,139034,36.5561085627966,36.5918427842656,36.5293078966949,36.5382414520621,155631.206484325,0.0,1.0
2022-02-07,40.9301,40.96,40.9001,40.95,15853,36.5651314537176,36.5918427842656,36.5383307876158,36.5829092288984,17745.4544672238,0.0,1.0
2022-02-08,40.8846,40.93,40.8401,40.87,17104,36.5244837767966,36.5650421181639,36.4847294554123,36.5114407859604,19145.7927967827,0.0,1.0
2022-02-09,40.81,40.85,40.79,40.79,35303,36.4578394537569,36.4935736752259,36.4399723430224,36.4399723430224,39517.3013976158,0.0,1.0
2022-02-10,40.675,40.77,40.67,40.75,34030,36.3372364562989,36.4221052322878,36.3327696786153,36.4042381215533,38092.3368144596,0.0,1.0
2022-02-11,40.6,40.72,40.59,40.68,108308,36.2702347910446,36.3774374554516,36.2613012356773,36.3417032339826,121237.285210123,0.0,1.0
2022-02-14,40.45,40.56,40.45,40.54,48401,36.1362314605358,36.2345005695756,36.1362314605358,36.216633458841,54178.8772893523,0.0,1.0
2022-02-15,40.41,40.48,40.4,40.48,24158,36.1004972390668,36.1630321266375,36.0915636836995,36.1630321266375,27041.8652002267,0.0,1.0
2022-02-16,40.38,40.413,40.36,40.4,33153,36.073696572965,36.1031773056769,36.0558294622305,36.0915636836995,37110.6447960558,0.0,1.0
2022-02-17,40.445,40.4699,40.4,40.42,74630,36.1317646828521,36.1540092357166,36.0915636836995,36.109430794434,83538.9684532214,0.0,1.0
2022-02-18,40.49,40.52,40.45,40.45,67184,36.1719656820048,36.1987663481065,36.1362314605358,36.1362314605358,75204.1009856789,0.0,1.0
2022-02-22,40.45,40.4999,40.43,40.46,75469,36.1362314605358,36.1808099018184,36.1183643498013,36.145165015903,84478.1242154114,0.0,1.0
2022-02-23,40.4404,40.51,40.437,40.51,26217,36.1276552473832,36.1898327927393,36.1246178385583,36.1898327927393,29346.6586619068,0.0,1.0
2022-02-24,40.51,40.61,40.46,40.61,133635,36.1898327927393,36.2791683464118,36.145165015903,36.2791683464118,149587.6999765,0.0,1.0
2022-02-25,40.41,40.5,40.38,40.5,129581,36.1461477069934,36.2266513767195,36.1193131504181,36.2266513767195,144866.563719234,0.0511,1.0
2022-02-28,40.45,40.51,40.42,40.51,74104,36.1819271157606,36.2355962289112,36.1550925591852,36.2355962289112,82845.4159008658,0.0,1.0
2022-03-01,40.49,40.54,40.47,40.47,56426,36.2177065245277,36.2624307854866,36.1998168201441,36.1998168201441,63082.0932422306,0.0,1.0
2022-03-02,40.43,40.56,40.43,40.5,377434,36.164037411377,36.2803204898702,36.164037411377,36.2266513767195,421956.665026549,0.0,1.0
2022-03-03,40.42,40.49,40.3811,40.46,41551,36.1550925591852,36.2177065245277,36.1202970841592,36.1908719679523,46452.4165510213,0.0,1.0
2022-03-04,40.39,40.4,40.36,40.36,38722,36.1282580026099,36.1372028548016,36.1014234460345,36.1014234460345,43289.7035856813,0.0,1.0
2022-03-07,40.23,40.39,40.23,40.35,43753,35.9851403675413,36.1282580026099,35.9851403675413,36.0924785938427,48914.1676820494,0.0,1.0
2022-03-08,40.13,40.21,40.12,40.12,25738,35.8956918456235,35.9672506631578,35.8867469934317,35.8867469934317,28774.0920119897,0.0,1.0
2022-03-09,40.1,40.16,40.0306,40.16,32267,35.8688572890482,35.9225264021989,35.8067800148372,35.9225264021989,36073.2623727901,0.0,1.0
2022-03-10,40.01,40.1,40.0001,40.08,28828,35.7883536193221,35.8688572890482,35.7794982156523,35.8509675846646,32228.5929179284,0.0,1.0
2022-03-11,39.915,40.04,39.91,40.04,50856,35.7033775235002,35.8151881758975,35.6989050974043,35.8151881758975,56855.0479198752,0.0,1.0
2022-03-14,39.66,39.85,39.61,39.85,99560,35.4752837926097,35.6452359842536,35.4305595316508,35.6452359842536,111304.242781634,0.0,1.0
2022-03-15,39.6079,39.66,39.5601,39.62,31103,35.4286811126905,35.4752837926097,35.3859247192138,35.4395043838426,34771.9552354075,0.0,1.0
2022-03-16,39.52,39.7199,39.5101,39.7,76199,35.3500558619248,35.5288634572385,35.3412004582549,35.5110632013769,85187.545155863,0.0,1.0
2022-03-17,39.7399,39.78,39.6901,39.72,22646,35.5467531616221,35.5826220189111,35.502207797707,35.5289529057604,25317.3551831346,0.0,1.0
2022-03-18,39.77,39.7999,39.68,39.74,113968,35.5736771667193,35.6004222747728,35.4931734969933,35.546842610144,127411.831471849,0.0,1.0
2022-03-21,39.59,39.7007,39.59,39.68,36028,35.4126698272673,35.5116893410303,35.4126698272673,35.4931734969933,40277.9154172027,0.0,1.0
2022-03-22,39.49,39.5899,39.48,39.56,187532,35.3232213053494,35.4125803787453,35.3142764531576,35.3858352706919,209653.548185269,0.0,1.0
2022-03-23,39.38,39.55,39.3674,39.54,154711,35.2248279312398,35.3768904185001,35.2135574174782,35.3679455663083,172960.935164618,0.0,1.0
2022-03-24,39.365,39.41,39.3201,39.33,81858,35.2114106529521,35.2516624878152,35.171248266611,35.1801036702809,91514.0890480013,0.0,1.0
2022-03-25,39.27,39.32,39.201,39.29,53553,35.1264345571302,35.1711588180891,35.0647150770069,35.1443242615138,59870.1899727285,0.0,1.0
2022-03-28,39.19,39.309,39.18,39.28,97239,35.0548757395959,35.1613194806782,35.0459308874042,35.135379409322,108709.454237076,0.0,1.0
2022-03-29,39.21,39.33,39.1701,39.19,90853,35.0727654439795,35.1801036702809,35.0370754837343,35.0548757395959,101570.152364803,0.0,1.0
2022-03-30,39.2199,39.24,39.15,39.16,82139,35.1297754594238,35.1477792913238,35.0671651186373,35.0761222489358,91702.3614290087,0.053835,1.0
2022-03-31,39.23,39.25,39.19,39.19,87228,35.1388221610253,35.1567364216223,35.1029936398313,35.1029936398313,97383.868597494,0.0,1.0
2022-04-01,39.21,39.24,39.1501,39.19,91346,35.1209079004283,35.1477792913238,35.0672546899403,35.1029936398313,101981.323209367,0.0,1.0
2022-04-04,39.24,39.29,39.2101,39.29,109860,35.1477792913238,35.1925649428163,35.1209974717313,35.1925649428163,122650.889669839,0.0,1.0
2022-04-05,39.06,39.2492,39.03,39.15,93944,34.9865509459508,35.1560198511985,34.9596795550553,35.0671651186373,104881.805744978,0.0,1.0
2022-04-06,39.0,39.11,38.99,39.1,37884,34.9328081641598,35.0313365974433,34.9238510338613,35.0223794671448,42294.7961428378,0.0,1.0
2022-04-07,38.91,39.08,38.89,39.08,64347,34.8521939914732,35.0044652065478,34.8342797308762,35.0044652065478,71838.8567047617,0.0,1.0
2022-04-08,38.76,38.8638,38.76,38.79,90605,34.7178370369957,34.8108120494942,34.7178370369957,34.7447084278912,101154.049322189,0.0,1.0
2022-04-11,38.76,38.8579,38.76,38.85,156961,34.7178370369957,34.805527342618,34.7178370369957,34.7984512096822,175235.811883011,0.0,1.0
2022-04-12,38.66,38.8199,38.62,38.66,88670,34.6282657340107,34.7714902474837,34.5924372128167,34.6282657340107,98993.7592119479,0.0,1.0
2022-04-13,38.61,38.76,38.5814,38.6,139701,34.5834800825182,34.7178370369957,34.5578626898645,34.5745229522197,155966.247385455,0.0,1.0
2022-04-14,38.49,38.6703,38.48,38.62,74252,34.4759945189361,34.6374915782181,34.4670373886376,34.5924372128167,82897.0859254039,0.0,1.0
2022-04-18,38.45,38.5999,38.4101,38.49,70384,34.4401659977421,34.5744333809167,34.4044270478511,34.4759945189361,78578.7385629159,0.0,1.0
2022-04-19,38.31,38.45,38.24,38.33,190505,34.3147661735631,34.4401659977421,34.2520662614736,34.3326804341601,212685.306176521,0.0,1.0
2022-04-20,38.4168,38.4875,38.3016,38.33,24106,34.4104283251511,34.4737552363615,34.3072421841124,34.3326804341601,26912.6374147199,0.0,1.0
2022-04-21,38.37,38.49,38.3201,38.33,118768,34.3685089553541,34.4759945189361,34.3238128751646,34.3326804341601,132596.039179933,0.0,1.0
2022-04-22,38.21,38.45,38.17,38.32,107344,34.2251948705781,34.4401659977421,34.1893663493841,34.3237233038616,119841.954312026,0.0,1.0
2022-04-25,38.3,38.3881,38.22,38.22,37311,34.3058090432646,34.3847213611944,34.2341520008766,34.2341520008766,41655.0823272469,0.0,1.0
2022-04-26,38.37,38.4,38.24,38.36,30476,34.3685089553541,34.3953803462496,34.2520662614736,34.3595518250556,34024.2901290552,0.0,1.0
2022-04-27,38.21,38.32,38.16,38.2617,127292,34.2251948705781,34.3237233038616,34.1804092190856,34.2715032342213,142112.479954971,0.0,1.0
2022-04-28,38.17,38.2376,38.03,38.07,92901,34.236176312324,34.2968094147268,34.1106047984722,34.1464823738584,103575.561057136,0.05226,1.0
2022-04-29,38.03,38.21,37.94,37.94,197143,34.1106047984722,34.2720538877103,34.0298802538531,34.0298802538531,219795.231843435,0.0,1.0
2022-05-02,37.96,38.13,37.95,38.01,133073,34.0478190415462,34.2002987369378,34.0388496476997,34.0926660107791,148363.425975569,0.0,1.0
2022-05-03,37.94,38.165,37.92,38.04,274155,34.0298802538531,34.2316916154008,34.01194146616,34.1195741923187,305656.106410256,0.0,1.0
2022-05-04,37.96,38.0284,37.88,37.93,157454,34.0478190415462,34.1091696954567,33.9760638907738,34.0209108600066,175545.864852804,0.0,1.0
2022-05-05,37.98,37.98,37.79,37.84,93181,34.0657578292394,34.0657578292394,33.8953393461547,33.9401863153875,103887.733768905,0.0,1.0
2022-05-06,37.79,38.01,37.75,37.9724,232499,33.8953393461547,34.0926660107791,33.8594617707685,34.058941089916,259213.726119451,0.0,1.0
2022-05-09,37.85,37.91,37.7601,37.87,86329,33.9491557092341,34.0029720723134,33.8685208585535,33.9670944969272,96248.4215509145,0.0,1.0
2022-05-10,37.74,37.9,37.74,37.84,138475,33.8504923769219,33.9940026784669,33.8504923769219,33.9401863153875,154386.129507615,0.0,1.0
2022-05-11,37.73,37.8296,37.67,37.67,80112,33.8415229830753,33.9308581457871,33.787706619996,33.787706619996,89317.0724471137,0.0,1.0
2022-05-12,37.77,37.8099,37.68,37.68,132479,33.8774005584616,33.9131884399094,33.7966760138425,33.7966760138425,147701.173865603,0.0,1.0
2022-05-13,37.59,37.74,37.51,37.65,161021,33.7159514692235,33.8504923769219,33.644196318451,33.7697678323029,179522.722220225,0.0,1.0
2022-05-16,37.63,37.71,37.62,37.71,50805,33.7518290446097,33.8235841953822,33.7428596507632,33.8235841953822,56642.6236478382,0.0,1.0
2022-05-17,37.53,37.6167,37.53,37.56,226516,33.6621351061441,33.7398997507938,33.6621351061441,33.6890432876838,252543.264210485,0.0,1.0
2022-05-18,37.4998,37.545,37.44,37.51,92446,33.6350475367275,33.675589196914,33.5814105615251,33.644196318451,103068.280400513,0.0,1.0
2022-05-19,37.54,37.62,37.52,37.52,114923,33.6711044999907,33.7428596507632,33.6531657122976,33.6531657122976,128127.944837723,0.0,1.0
2022-05-20,37.7,37.7395,37.5,37.5,34236,33.8146148015357,33.8500439072296,33.6352269246044,33.6352269246044,38169.8034289417,0.0,1.0
2022-05-23,37.76,37.83,37.66,37.83,72583,33.868431164615,33.931216921541,33.7787372261494,33.931216921541,80922.9712081692,0.0,1.0
2022-05-24,37.91,38.0787,37.87,37.89,102188,34.0029720723134,34.1542857465049,33.9670944969272,33.9850332846203,113929.66096497,0.0,1.0
2022-05-25,38.28,38.28,37.97,37.97,114645,34.3348396446362,34.3348396446362,34.0567884353928,34.0567884353928,127818.001931038,0.0,1.0
2022-05-26,38.49,38.49,38.3482,38.41,76194,34.523196915414,34.523196915414,34.3960109106698,34.4514417646415,84948.8842874398,0.0,1.0
2022-05-27,38.57,38.74,38.5601,38.74,29702,34.6438361595896,34.7965313150765,34.6349439122995,34.7965313150765,33068.1087025892,0.054501,1.0
2022-05-31,38.62,38.63,38.4457,38.55,101834,34.6887464994387,34.6977285674085,34.5321890547248,34.62587202365,113374.782224075,0.0,1.0
2022-06-01,38.58,38.66,38.49,38.66,258034,34.6528182275594,34.724674771318,34.5719796158311,34.724674771318,287276.82852885,0.0,1.0
2022-06-02,38.67,38.7,38.5701,38.59,51988,34.7336568392878,34.7606030431973,34.6439259802693,34.6618002955293,57879.7668584677,0.0,1.0
2022-06-03,38.65,38.65,38.54,38.64,45877,34.7156927033482,34.7156927033482,34.6168899556802,34.7067106353784,51076.2111288359,0.0,1.0
2022-06-06,38.565,38.6399,38.51,38.52,39287,34.6393451256047,34.7066208146987,34.5899437517707,34.5989258197405,43739.3706349277,0.0,1.0
2022-06-07,38.57,38.61,38.5001,38.57,102215,34.6438361595896,34.6797644314689,34.5810515044806,34.6438361595896,113798.9607109,0.0,1.0
2022-06-08,38.48,38.59,38.4,38.59,66360,34.5629975478613,34.6618002955293,34.4911410041027,34.6618002955293,73880.5364454857,0.0,1.0
2022-06-09,38.33,38.4,38.25,38.4,195738,34.428266528314,34.4911410041027,34.3564099845554,34.4911410041027,217920.862609501,0.0,1.0
2022-06-10,38.14,38.2399,38.14,38.17,119508,34.2576072368874,34.3473380959059,34.2576072368874,34.2845534407969,133051.765363579,0.0,1.0
2022-06-13,37.59,37.9299,37.46,37.83,204119,33.7635934985474,34.0688939888416,33.6468266149398,33.9791631298231,227251.675990297,0.0,1.0
2022-06-14,37.57,37.65,37.5356,37.56,84570,33.7456293626078,33.8174859063663,33.7147310487916,33.736647294638,94154.2641228862,0.0,1.0
2022-06-15,37.61,37.61,37.4101,37.55,135487,33.7815576344871,33.7815576344871,33.6020060957704,33.7276652266681,150841.655234923,0.0,1.0
2022-06-16,37.47,37.54,37.405,37.41,50831,33.6558086829096,33.7186831586983,33.5974252411058,33.6019162750907,56591.6447869272,0.0,1.0
2022-06-17,37.51,37.6,37.41,37.6,89223,33.6917369547889,33.7725755665172,33.6019162750907,33.7725755665172,99334.5856430918,0.0,1.0
2022-06-21,37.48,37.5313,37.3801,37.4901,87240,33.6647907508794,33.7108687595646,33.5750598918609,33.6738626395289,97126.853518749,0.0,1.0
2022-06-22,37.625,37.69,37.61,37.66,62733,33.7950307364418,33.8534141782456,33.7815576344871,33.8264679743361,69842.4908504319,0.0,1.0
2022-06-23,37.65,37.8,37.65,37.65,80384,33.8174859063663,33.9522169259136,33.8174859063663,33.8174859063663,89493.8674146163,0.0,1.0
2022-06-24,37.73,37.7999,37.5901,37.71,32635,33.8893424501249,33.9521271052339,33.7636833192271,33.8713783141852,36333.5037205911,0.0,1.0
2022-06-27,37.63,37.71,37.56,37.56,84031,33.7995217704267,33.8713783141852,33.736647294638,33.736647294638,93554.179596905,0.0,1.0
2022-06-28,37.68,37.7388,37.6,37.68,64932,33.8444321102758,33.8972466699383,33.7725755665172,33.8444321102758,72290.702116912,0.0,1.0
2022-06-29,37.72,37.73,37.58,37.62,161785,33.9471249915815,33.9561247596069,33.8211282392268,33.8571273113281,179765.744566391,0.074331,1.0
2022-06-30,37.78,37.88,37.78,37.81,34056,34.0011235997336,34.091121279987,34.0011235997336,34.0281229038096,37840.9753497111,0.0,1.0
2022-07-01,37.93,38.1,37.93,37.9741,32090,34.1361201201137,34.2891161765444,34.1361201201137,34.1758090971054,35656.4745998423,0.0,1.0
2022-07-05,38.05,38.14,37.97,38.14,54454,34.2441173364177,34.3251152486458,34.172119192215,34.3251152486458,60506.0039844131,0.0,1.0
2022-07-06,38.0756,38.19,38.07,38.15,44420,34.2671567425626,34.3701140887725,34.2621168724684,34.3341150166711,49356.827725927,0.0,1.0
2022-07-07,38.1,38.28,38.08,38.28,252298,34.2891161765444,34.4511120010005,34.2711166404938,34.4511120010005,280338.33682116,0.0,1.0
2022-07-08,38.04,38.24,38.04,38.24,61924,34.2351175683924,34.4151129288992,34.2351175683924,34.4151129288992,68806.217922114,0.0,1.0
2022-07-11,38.2,38.295,38.16,38.17,40648,34.3791138567978,34.4646116530386,34.3431147846965,34.3521145527218,45165.6085863008,0.0,1.0
2022-07-12,38.3,38.3399,38.23,38.33,34031,34.4691115370512,34.5050206114723,34.4061131608738,34.4961108411272,37813.1968559438,0.0,1.0
2022-07-13,38.18,38.3,38.09,38.12,36333,34.3611143207471,34.4691115370512,34.2801164085191,34.3071157125951,40371.0405620466,0.0,1.0
2022-07-14,38.27,38.38,38.14,38.14,150231,34.4421122329752,34.5411096812539,34.3251152486458,34.3251152486458,166927.635886847,0.0,1.0
2022-07-15,38.37,38.39,38.2791,38.2791,45347,34.5321099132286,34.5501094492793,34.4503020218783,34.4503020218783,50386.8542748224,0.0,1.0
2022-07-18,38.29,38.39,38.25,38.34,53928,34.4601117690259,34.5501094492793,34.4241126969245,34.5051106091526,59921.5444755468,0.0,1.0
2022-07-19,38.27,38.41,38.25,38.38,28023,34.4421122329752,34.56810898533,34.4241126969245,34.5411096812539,31137.4692337608,0.0,1.0
2022-07-20,38.36,38.43,38.34,38.43,57089,34.5231101452033,34.5861085213806,34.5051106091526,34.5861085213806,63433.8572274976,0.0,1.0
2022-07-21,38.45,38.45,38.32,38.32,113851,34.6041080574313,34.6041080574313,34.4871110731019,34.4871110731019,126504.371756518,0.0,1.0
2022-07-22,38.5849,38.65,38.4501,38.59,22965,34.7255149280931,34.7841034179381,34.6041980551116,34.7301048097861,25517.3243747392,0.0,1.0
2022-07-25,38.44,38.6081,38.4291,38.45,78988,34.595108289406,34.7463943899119,34.5852985422584,34.6041080574313,87766.7066279946,0.0,1.0
2022-07-26,38.545,38.65,38.47,38.65,196950,34.689605853672,34.7841034179381,34.622107593482,34.7841034179381,218838.973899625,0.0,1.0
2022-07-27,38.58,38.67,38.5434,38.56,30201,34.7211050417607,34.8021029539888,34.688165890788,34.7031055057101,33557.5316107772,0.0,1.0
2022-07-28,38.65,38.752,38.59,38.66,52981,34.8453783385386,34.9373376811138,34.7912846076121,34.8543939603597,58765.7746202528,0.068085,1.0
2022-07-29,38.75,38.82,38.68,38.68,30848,34.9355345567496,34.9986439094973,34.8724252040019,34.8724252040019,34216.164577595,0.0,1.0
2022-08-01,38.85,38.88,38.6901,38.77,52997,35.0256907749606,35.0527376404239,34.8815309820412,34.9535658003918,58783.5215935814,0.0,1.0
2022-08-02,38.77,38.92,38.77,38.91,26059,34.9535658003918,35.0888001277083,34.9535658003918,35.0797845058872,28904.27362317,0.0,1.0
2022-08-03,38.83,38.85,38.6765,38.79,50293,35.0076595313184,35.0256907749606,34.8692697363646,34.971597044034,55784.2831010432,0.0,1.0
2022-08-04,38.88,38.915,38.76,38.76,54683,35.0527376404239,35.0842923167977,34.9445501785707,34.9445501785707,60653.6089080855,0.0,1.0
2022-08-05,38.77,38.86,38.6001,38.86,72729,34.9535658003918,35.0347063967817,34.8003903856514,35.0347063967817,80669.976451112,0.0,1.0
2022-08-08,38.7877,38.81,38.7,38.79,125622,34.9695234510151,34.9896282876762,34.8904564476441,34.971597044034,139338.142718057,0.0,1.0
2022-08-09,38.77,38.7782,38.6101,38.74,46409,34.9535658003918,34.9609586102851,34.8094060074725,34.9265189349285,51476.2053255188,0.0,1.0
2022-08-10,38.81,38.83,38.74,38.78,285098,34.9896282876762,35.0076595313184,34.9265189349285,34.9625814222129,316226.662627826,0.0,1.0
2022-08-11,38.73,38.87,38.69,38.79,77751,34.9175033131074,35.0437220186028,34.881440825823,34.971597044034,86240.3077046352,0.0,1.0
2022-08-12,38.82,38.83,38.7421,38.83,37958,34.9986439094973,35.0076595313184,34.9284122155109,35.0076595313184,42102.475850504,0.0,1.0
2022-08-15,38.74,38.8526,38.74,38.79,32367,34.9265189349285,35.0280348366341,34.9265189349285,34.971597044034,35901.0178579816,0.0,1.0
2022-08-16,38.65,38.79,38.6301,38.77,31496,34.8453783385386,34.971597044034,34.8274372511147,34.9535658003918,34934.9169974044,0.0,1.0
2022-08-17,38.57,38.66,38.49,38.6,103607,34.7732533639699,34.8543939603597,34.7011283894011,34.8003002294332,114919.416603698,0.0,1.0
2022-08-18,38.5336,38.59,38.5001,38.55,51270,34.7404365005411,34.7912846076121,34.7102341674404,34.7552221203277,56867.9576599226,0.0,1.0
2022-08-19,38.35,38.4399,38.29,38.29,389702,34.5749096839057,34.6559601240774,34.5208159529792,34.5208159529792,432251.937507064,0.0,1.0
2022-08-22,38.29,38.4499,38.29,38.36,44558,34.5208159529792,34.6649757458985,34.5208159529792,34.5839253057268,49423.1023485631,0.0,1.0
2022-08-23,38.26,38.42,38.25,38.31,80722,34.4937690875159,34.6380190366534,34.4847534656948,34.5388471966214,89535.6988145947,0.0,1.0
2022-08-24,38.27,38.38,38.18,38.38,41081,34.502784709337,34.601956549369,34.4216441129471,34.601956549369,45566.4632070856,0.0,1.0
2022-08-25,38.19,38.39,38.1401,38.39,43630,34.4306597347682,34.6109721711901,34.3856717818809,34.6109721711901,48393.7778955027,0.0,1.0
2022-08-26,38.16,38.2699,38.16,38.24,37691,34.4036128693049,34.5026945531188,34.4036128693049,34.4757378438737,41806.3232330826,0.0,1.0
2022-08-29,38.05,38.24,38.02,38.24,40427,34.3044410292728,34.4757378438737,34.2773941638096,34.4757378438737,44841.055672278,0.0,1.0
2022-08-30,37.94,38.01,37.92,37.98,18354,34.274698492885,34.3379359439789,34.2566306497154,34.3108341792244,20316.7581516305,0.07701,1.0
2022-08-31,37.915,37.953,37.85,37.85,35279,34.2521136889229,34.2864425909453,34.1933931986215,34.1933931986215,39051.7004920657,0.0,1.0
2022-09-01,37.76,37.7796,37.71,37.71,30278,34.1120879043579,34.1297943906642,34.0669182964337,34.0669182964337,33515.8986223749,0.0,1.0
2022-09-02,37.85,37.86,37.6758,37.85,69755,34.1933931986215,34.2024271202063,34.0360222846136,34.1933931986215,77214.5289782601,0.0,1.0
2022-09-06,37.69,37.77,37.6501,37.77,33655,34.048850453264,34.1211218259428,34.0128051061405,34.1211218259428,37254.0315785728,0.0,1.0
2022-09-07,37.66,37.73,37.65,37.73,110627,34.0217486885095,34.0849861396034,34.0127147669247,34.0849861396034,122457.339219812,0.0,1.0
2022-09-08,37.7,37.71,37.598,37.71,224793,34.0578843748489,34.0669182964337,33.9657383746835,34.0669182964337,248832.135511576,0.0,1.0
2022-09-09,37.72,37.77,37.6201,37.63,56432,34.0759522180186,34.1211218259428,33.985703341386,33.994646923755,62466.7808659045,0.0,1.0
2022-09-12,37.73,37.85,37.7101,37.77,59852,34.0849861396034,34.1933931986215,34.0670086356496,34.1211218259428,66252.5121985065,0.0,1.0
2022-09-13,37.575,37.65,37.537,37.65,55018,33.9449603550384,34.0127147669247,33.910631453016,34.0127147669247,60901.5691395013,0.0,1.0
2022-09-14,37.51,37.63,37.5,37.63,86025,33.8862398647369,33.994646923755,33.8772059431521,33.994646923755,95224.4262827729,0.0,1.0
2022-09-15,37.475,37.5399,37.45,37.49,136155,33.85462113919,33.9132512902756,33.8320363352279,33.8681720215672,150715.277658017,0.0,1.0
2022-09-16,37.46,37.49,37.44,37.49,27169,33.8410702568127,33.8681720215672,33.823002413643,33.8681720215672,30074.4253144627,0.0,1.0
2022-09-19,37.405,37.448,37.3589,37.4,95457,33.7913836880961,33.8302295509109,33.74973730959,33.7868667273037,105665.074800054,0.0,1.0
2022-09-20,37.22,37.3,37.17,37.25,90617,33.6242561387765,33.6965275114553,33.5790865308523,33.651357903531,100307.490107132,0.0,1.0
2022-09-21,37.195,37.25,37.1401,37.23,107088,33.6016713348144,33.651357903531,33.5520751053136,33.6332900603614,118539.882147859,0.0,1.0
2022-09-22,37.085,37.1799,37.05,37.05,62455,33.5022981973812,33.5880301132213,33.4706794718342,33.4706794718342,69133.8743794313,0.0,1.0
2022-09-23,36.97,37.05,36.94,37.03,21703,33.3984080991555,33.4706794718342,33.371306334401,33.4526116286646,24023.8968162165,0.0,1.0
2022-09-26,36.77,36.97,36.7401,36.97,48589,33.2177296674587,33.3984080991555,33.19071824192,33.3984080991555,53785.0583976013,0.0,1.0
2022-09-27,36.635,36.71,36.58,36.66,49456,33.0957717260634,33.1635261379497,33.0460851573467,33.1183565300255,54744.7744985854,0.0,1.0
2022-09-28,36.55,36.75,36.51,36.65,93963,33.0189833925922,33.199661824289,32.9828477062528,33.1093226084406,104011.30795476,0.0,1.0
2022-09-29,36.42,36.5799,36.42,36.44,148614,32.9643037754157,33.1090317318596,32.9643037754157,32.982406083914,164193.423191197,0.069473,1.0
2022-09-30,36.44,36.58,36.44,36.58,31986,32.982406083914,33.1091222434021,32.982406083914,33.1091222434021,35339.1392075688,0.0,1.0
2022-10-03,36.55,36.684,36.53,36.57,61955,33.0819687806546,33.2032542475933,33.0638664721563,33.1000710891529,68449.8333522456,0.0,1.0
2022-10-04,36.845,36.8986,36.7614,36.82,47047,33.3489778310047,33.3974920177801,33.2733101814817,33.3263499453818,51979.0058869033,0.0,1.0
2022-10-05,36.79,36.87,36.78,36.86,68732,33.2991964826343,33.3716057166275,33.2901453283852,33.3625545623784,75937.2761837873,0.0,1.0
2022-10-06,36.9,36.96,36.79,36.89,118614,33.398759179375,33.4530661048699,33.2991964826343,33.3897080251258,131048.479271136,0.0,1.0
2022-10-07,36.87,36.95,36.79,36.95,48950,33.3716057166275,33.4440149506208,33.2991964826343,33.4440149506208,54081.5001628993,0.0,1.0
2022-10-10,36.83,36.8499,36.65,36.73,54641,33.3354010996309,33.3534128965867,33.1724803231462,33.2448895571394,60369.0960245348,0.0,1.0
2022-10-11,36.89,36.91,36.8,36.83,50188,33.3897080251258,33.4078103336241,33.3082476368835,33.3354010996309,55449.2815153338,0.0,1.0
2022-10-12,36.9,36.94,36.86,36.87,32658,33.398759179375,33.4349637963716,33.3625545623784,33.3716057166275,36081.5859513782,0.0,1.0
2022-10-13,36.71,36.7834,36.61,36.63,56165,33.2267872486411,33.2932227208299,33.1362757061496,33.1543780146479,62052.8591756738,0.0,1.0
2022-10-14,36.71,36.7899,36.64,36.7,24637,33.2267872486411,33.2991059710918,33.163429168897,33.2177360943919,27219.7327786179,0.0,1.0
2022-10-17,36.7883,36.87,36.74,36.74,45667,33.297657786412,33.3716057166275,33.2539407113886,33.2539407113886,50454.3384665805,0.0,1.0
2022-10-18,36.65,36.87,36.62,36.87,67112,33.1724803231462,33.3716057166275,33.1453268603987,33.3716057166275,74147.4492121039,0.0,1.0
2022-10-19,36.6,36.73,36.5901,36.68,36531,33.1272245519004,33.2448895571394,33.1182639091937,33.1996337858936,40360.598211458,0.0,1.0
2022-10-20,36.47,36.73,36.47,36.71,51992,33.0095595466614,33.2448895571394,33.0095595466614,33.2267872486411,57442.3974763934,0.0,1.0
2022-10-21,36.32,36.48,36.2215,36.48,18111,32.8737922329241,33.0186107009106,32.78463836357,33.0186107009106,20009.6026445407,0.0,1.0
2022-10-24,36.11,36.3,36.1001,36.17,97660,32.6837179936919,32.8556899244258,32.6747573509852,32.7380249191868,107897.840774438,0.0,1.0
2022-10-25,36.04,36.3,36.0201,36.12,71545,32.6203599139478,32.8556899244258,32.602348116992,32.692769147941,79045.167092025,0.0,1.0
2022-10-26,36.04,36.22,35.94,36.15,299144,32.6203599139478,32.7832806904326,32.5298483714563,32.7199226106885,330503.703467422,0.0,1.0
2022-10-27,36.03,36.15,36.0,36.03,42914,32.6777587137343,32.7865938801414,32.6505499221325,32.6777587137343,47316.3240338801,0.073416,1.0
2022-10-28,36.14,36.15,35.95,36.1494,120625,32.7775242829408,32.7865938801414,32.6052019361295,32.7860497043093,132999.291293908,0.0,1.0
2022-10-31,36.04,36.23,36.04,36.1,59553,32.6868283109349,32.8591506577461,32.6868283109349,32.7412458941384,65662.2324926518,0.0,1.0
2022-11-01,36.18,36.2888,36.1701,36.25,49824,32.8138026717431,32.9124798892856,32.8048237705146,32.8772898521473,54935.1849900743,0.0,1.0
2022-11-02,36.33,36.38,36.19,36.28,22666,32.949846629752,32.995194615755,32.8228722689437,32.9044986437491,24991.1870380745,0.0,1.0
2022-11-03,36.21,36.28,36.1,36.1,67508,32.8410114633449,32.9044986437491,32.7412458941384,32.7412458941384,74433.2945630606,0.0,1.0
2022-11-04,36.23,36.28,36.16,36.27,38864,32.8591506577461,32.9044986437491,32.795663477342,32.8954290465485,42850.8556007997,0.0,1.0
2022-11-07,36.19,36.2849,36.15,36.26,77275,32.8228722689437,32.9089427463774,32.7865938801414,32.8863594493479,85202.2402879734,0.0,1.0
2022-11-08,36.28,36.403,36.27,36.28,59275,32.9044986437491,33.0160546893164,32.8954290465485,32.9044986437491,65355.7139187268,0.0,1.0
2022-11-09,36.41,36.45,36.27,36.37,79082,33.0224034073568,33.0586817961591,32.8954290465485,32.9861250185544,87194.6110184859,0.0,1.0
2022-11-10,36.91,36.9481,36.72,36.79,74650,33.4758832673864,33.5104384327206,33.3035609205751,33.3670481009793,82307.9551924582,0.0,1.0
2022-11-11,36.83,36.92,36.7651,36.92,56050,33.4033264897817,33.484952864587,33.3444648039498,33.484952864587,61799.8779442368,0.0,1.0
2022-11-14,36.81,36.97,36.7601,36.97,65234,33.3851872953805,33.5303008505899,33.3399300053495,33.5303008505899,71926.0167317457,0.0,1.0
2022-11-15,37.01,37.04,36.9001,36.93,239114,33.5665792393923,33.5937880309941,33.4669043661578,33.4940224617876,263643.461458667,0.0,1.0
2022-11-16,37.24,37.41,37.09,37.09,123603,33.7751799750059,33.929363127416,33.6391360169971,33.6391360169971,136282.788823221,0.0,1.0
2022-11-17,37.29,37.37,37.2,37.37,52203,33.8205279610089,33.8930847386136,33.7389015862036,33.8930847386136,57558.2342252096,0.0,1.0
2022-11-18,37.28,37.39,37.245,37.37,47104,33.8114583638083,33.9112239330148,33.7797147736062,33.8930847386136,51936.1543387214,0.0,1.0
2022-11-21,37.43,37.49,37.268,37.34,58160,33.9475023218172,34.0019199050207,33.8005748471676,33.8658759470119,64126.3318686319,0.0,1.0
2022-11-22,37.36,37.55,37.36,37.55,72393,33.884015141413,34.0563374882243,33.884015141413,34.0563374882243,79819.4213027145,0.0,1.0
2022-11-23,37.5,37.5881,37.4019,37.58,42785,34.0109895022213,34.0908926535586,33.9220167536835,34.0835462798261,47174.0905949006,0.0,1.0
2022-11-25,37.5525,37.57,37.42,37.55,33539,34.0586048875245,34.0744766826255,33.9384327246166,34.0563374882243,36979.5915498975,0.0,1.0
2022-11-28,37.59,37.67,37.5,37.67,262864,34.0926158770267,34.1651726546314,34.0109895022213,34.1651726546314,289829.850418089,0.0,1.0
2022-11-29,37.63,37.63,37.42,37.42,234055,34.2078260633061,34.2078260633061,34.0169240310633,34.0169240310633,257470.019687909,0.087029,1.0
2022-11-30,37.58,37.67,37.4501,37.67,92845,34.1623731984864,34.2441883551618,34.0442866556848,34.2441883551618,102133.276272346,0.0,1.0
2022-12-01,37.75,37.78,37.69,37.71,47430,34.3169129388734,34.3441846577652,34.2623695010897,34.2805506470176,52174.9291140866,0.0,1.0
2022-12-02,37.82,37.82,37.71,37.75,42477,34.3805469496209,34.3805469496209,34.2805506470176,34.3169129388734,46726.4276613759,0.0,1.0
2022-12-05,37.83,37.8899,37.751,37.77,113071,34.3896375225849,34.4440900546389,34.3178219961698,34.3350940848012,124382.698921756,0.0,1.0
2022-12-06,37.95,37.95,37.8164,37.85,157700,34.4987243981522,34.4987243981522,34.3772743433539,34.4078186685128,173476.414111142,0.0,1.0
2022-12-07,37.9789,38.04,37.85,37.85,54003,34.5249961540179,34.5805395548276,34.4078186685128,34.4078186685128,59405.4964568422,0.0,1.0
2022-12-08,37.89,37.98,37.86,37.96,94558,34.4441809603685,34.525996117044,34.4169092414767,34.5078149711161,104017.645944967,0.0,1.0
2022-12-09,37.84,38.02,37.83,38.02,51002,34.3987280955488,34.5623584088997,34.3896375225849,34.5623584088997,56104.274397568,0.0,1.0
2022-12-12,37.93,38.03,37.84,38.03,50111,34.4805432522243,34.5714489818637,34.3987280955488,34.5714489818637,55124.1381580433,0.0,1.0
2022-12-13,38.0014,38.18,37.971,38.18,37176,34.5454499431868,34.7078075763228,34.5178146013764,34.7078075763228,40895.1120545074,0.0,1.0
2022-12-14,38.03,38.38,37.8901,38.02,59874,34.5714489818637,34.8896190356016,34.4442718660982,34.5623584088997,65863.8352472448,0.0,1.0
2022-12-15,38.02,38.05,37.9048,38.05,82391,34.5623584088997,34.5896301277916,34.4576350083552,34.5896301277916,90633.4510781935,0.0,1.0
2022-12-16,37.97,37.98,37.7801,37.97,35214,34.51690554408,34.525996117044,34.3442755634948,34.51690554408,38736.8322543422,0.0,1.0
2022-12-19,37.83,37.92,37.79,37.87,61479,34.3896375225849,34.4714526792603,34.3532752307291,34.4259998144406,67629.4005271965,0.0,1.0
2022-12-20,37.81,37.8799,37.73,37.83,105018,34.371456376657,34.4349994816749,34.2987317929455,34.3896375225849,115524.071383157,0.0,1.0
2022-12-21,37.78,37.84,37.6693,37.84,42399,34.3441846577652,34.3987280955488,34.2435520150544,34.3987280955488,46640.6244888922,0.0,1.0
2022-12-22,37.76,37.81,37.695,37.81,44888,34.3260035118373,34.371456376657,34.2669147875717,34.371456376657,49378.6257236585,0.0,1.0
2022-12-23,37.75,37.75,37.6001,37.66,78882,34.3169129388734,34.3169129388734,34.1806452501439,34.2350977821979,86773.4083571026,0.0,1.0
2022-12-27,37.68,37.78,37.54,37.78,101744,34.2532789281258,34.3441846577652,34.1260109066306,34.3441846577652,111922.53822019,0.0,1.0
2022-12-28,37.64,37.8,37.57,37.8,308028,34.21691663627,34.3623658036931,34.1532826255224,34.3623658036931,338843.328381908,0.0,1.0
2022-12-29,37.54,37.73,37.4501,37.73,118457,34.2079324230098,34.3810679360724,34.1260119881449,34.3810679360724,129995.45617112,0.090117,1.0
2022-12-30,37.56,37.64,37.484,37.49,89470,34.2261572138585,34.2990563772533,34.1569030086334,34.162370445888,98184.9402199118,0.0,1.0
2023-01-03,37.635,37.72,37.5914,37.69,24206,34.2945001795411,34.3719555406481,34.2547701354909,34.344618354375,26563.8165079154,0.0,1.0
2023-01-04,37.83,37.85,37.76,37.77,11410,34.4721918903159,34.4904166811646,34.4084051223455,34.4175175177698,12521.4056992198,0.0,1.0
2023-01-05,37.87,37.87,37.6864,37.82,19849,34.5086414720133,34.5086414720133,34.3413378920222,34.4630794948916,21782.4173289933,0.0,1.0
2023-01-06,37.88,37.97,37.79,37.87,39404,34.5177538674377,34.5997654262568,34.4357423086185,34.5086414720133,43242.197210522,0.0,1.0
2023-01-09,38.06,38.08,37.91,37.91,56553,34.681776985076,34.7000017759247,34.5450910537107,34.5450910537107,62061.617573004,0.0,1.0
2023-01-10,38.07,38.14,38.02,38.08,31651,34.6908893805003,34.7546761484708,34.6453274033786,34.7000017759247,34734.0062914992,0.0,1.0
2023-01-11,38.2,38.2,38.0101,38.07,14701,34.8093505210169,34.8093505210169,34.6363061319084,34.6908893805003,16132.9697795118,0.0,1.0
2023-01-12,38.33,38.33,38.2161,38.25,30324,34.9278116615334,34.9278116615334,34.8240214776501,34.8549124981386,33277.7481527731,0.0,1.0
2023-01-13,38.284,38.34,38.2415,38.31,29966,34.8858946425814,34.9369240569578,34.8471669620279,34.9095868706847,32884.8767031394,0.0,1.0
2023-01-17,38.38,38.39,38.2701,38.38,30772,34.9733736386552,34.9824860340795,34.8732284129416,34.9733736386552,33769.3861679571,0.0,1.0
2023-01-18,38.5249,38.5301,38.475,38.53,17455,35.105412248354,35.1101506939746,35.0599413951865,35.1100595700204,19155.2266853533,0.0,1.0
2023-01-19,38.5548,38.57,38.45,38.45,14558,35.1326583106728,35.1465091517178,35.0371604066256,35.0371604066256,15976.0406809151,0.0,1.0
2023-01-20,38.54,38.57,38.46,38.57,37170,35.1191719654448,35.1465091517178,35.04627280205,35.1465091517178,40790.5915723049,0.0,1.0
2023-01-23,38.4,38.57,38.36,38.57,59789,34.9915984295039,35.1465091517178,34.9551488478065,35.1465091517178,65612.824307682,0.0,1.0
2023-01-24,38.54,38.54,38.36,38.5,36637,35.1191719654448,35.1191719654448,34.9551488478065,35.0827223837474,40205.6740229899,0.0,1.0
2023-01-25,38.515,38.56,38.4716,38.55,20002,35.0963909768839,35.1373967562935,35.0568431807422,35.1282843608691,21950.3204904289,0.0,1.0
2023-01-26,38.54,38.6,38.485,38.56,57523,35.1191719654448,35.1738463379909,35.0690537906108,35.1373967562935,63126.1016683803,0.0,1.0
2023-01-27,38.4755,38.52,38.37,38.37,48912,35.1272118319277,35.1678392682578,35.0308928536618,35.0308928536618,53574.2393960655,0.073323,1.0
2023-01-30,38.41,38.46,38.3701,38.38,105475,35.0674118975541,35.1130607024194,35.0309841512715,35.0400226146349,115528.763908652,0.0,1.0
2023-01-31,38.49,38.51,38.41,38.44,44160,35.1404499853386,35.1587095072847,35.0674118975541,35.0948011804733,48369.2838512074,0.0,1.0
2023-02-01,38.62,38.64,38.466,38.47,40894,35.2591368779885,35.2773963999346,35.1185385590032,35.1221904633925,44791.9722330452,0.0,1.0
2023-02-02,38.66,38.71,38.61,38.65,38000,35.2956559218808,35.3413047267461,35.2500071170154,35.2865261609077,41622.1192560208,0.0,1.0
2023-02-03,38.466,38.6199,38.45,38.58,17596,35.1185385590032,35.2590455803788,35.1039309414463,35.2226178340962,19273.2318533933,0.0,1.0
2023-02-06,38.52,38.53,38.38,38.53,76521,35.1678392682578,35.1769690292309,35.0400226146349,35.1769690292309,83814.8996734204,0.0,1.0
2023-02-07,38.35,38.435,38.34,38.42,61178,35.0126333317157,35.0902362999867,35.0035035707426,35.0765416585271,67009.4213643379,0.0,1.0
2023-02-08,38.44,38.47,38.39,38.39,43842,35.0948011804733,35.1221904633925,35.0491523756079,35.0491523756079,48020.9724321701,0.0,1.0
2023-02-09,38.34,38.46,38.3389,38.4,17673,35.0035035707426,35.1130607024194,35.0024992970356,35.058282136581,19357.5714108331,0.0,1.0
2023-02-10,38.3,38.4217,38.291,38.41,32762,34.9669845268503,35.0780937178926,34.9587677419746,35.0674118975541,35884.8387122567,0.0,1.0
2023-02-13,38.35,38.4091,38.32,38.4,30024,35.0126333317157,35.0665902190665,34.9852440487965,35.058282136581,32885.8554879676,0.0,1.0
2023-02-14,38.28,38.31,38.24,38.24,11010,34.9487250049042,34.9761142878234,34.9122059610119,34.9122059610119,12059.4613949681,0.0,1.0
2023-02-15,38.14,38.24,38.08,38.24,21087,34.8209083512812,34.9122059610119,34.7661297854428,34.9122059610119,23096.9902303082,0.0,1.0
2023-02-16,37.92,38.12,37.92,38.01,63537,34.6200536098737,34.8026488293351,34.6200536098737,34.7022214586313,69593.2787149947,0.0,1.0
2023-02-17,37.885,37.92,37.7991,37.92,23950,34.588099446468,34.6200536098737,34.5096747997093,34.6200536098737,26232.888320571,0.0,1.0
2023-02-21,37.7,37.79,37.7,37.79,22536,34.4191988684662,34.5013667172239,34.4191988684662,34.5013667172239,24684.107356676,0.0,1.0
2023-02-22,37.69,37.83,37.68,37.83,52144,34.4100691074932,34.5378857611161,34.4009393465201,34.5378857611161,57114.3101706829,0.0,1.0
2023-02-23,37.81,37.81,37.62,37.72,34422,34.51962623917,34.51962623917,34.3461607806817,34.4374583904124,37703.0681323881,0.0,1.0
2023-02-24,37.69,37.7361,37.6,37.66,27181,34.4100691074932,34.452157305579,34.3279012587356,34.382679824574,29771.8637762606,0.0,1.0
2023-02-27,37.62,37.66,37.4901,37.66,46097,34.4325073210367,34.4691181741159,34.3136135756618,34.4691181741159,50364.3003348903,0.094577,1.0
2023-02-28,37.635,37.69,37.58,37.69,38276,34.4462363909414,34.4965763139254,34.3958964679574,34.4965763139254,41819.2932212131,0.0,1.0
2023-03-01,37.56,37.66,37.55,37.66,35303,34.3775910414178,34.4691181741159,34.368438328148,34.4691181741159,38571.0760943799,0.0,1.0
2023-03-02,37.4956,37.55,37.44,37.53,15813,34.3186475679602,34.368438328148,34.26775848218,34.3501329016084,17276.8440721874,0.0,1.0
2023-03-03,37.63,37.6402,37.54,37.54,50027,34.4416600343065,34.4509958018417,34.3592856148782,34.3592856148782,54658.109049473,0.0,1.0
2023-03-06,37.64,37.6883,37.55,37.64,22640,34.4508127475763,34.4950203526695,34.368438328148,34.4508127475763,24735.8344270108,0.0,1.0
2023-03-07,37.67,37.67,37.56,37.67,105018,34.4782708873857,34.4782708873857,34.3775910414178,34.4782708873857,114739.746460063,0.0,1.0
2023-03-08,37.6,37.69,37.6,37.63,48238,34.4142018944971,34.4965763139254,34.4142018944971,34.4416600343065,52703.4973979746,0.0,1.0
2023-03-09,37.75,37.76,37.6201,37.72,24360,34.5514925935442,34.5606453068141,34.4325988481694,34.5240344537348,26615.0585972608,0.0,1.0
2023-03-10,37.79,37.965,37.77,37.86,45702,34.5881034466235,34.7482759288452,34.5697980200839,34.6521724395122,49932.734319048,0.0,1.0
2023-03-13,37.91,38.1199,37.91,38.1199,13481,34.6979360058613,34.8900514573946,34.6979360058613,34.8900514573946,14728.9657204299,0.0,1.0
2023-03-14,37.89,38.06,37.8001,38.06,20405,34.6796305793216,34.8352267049085,34.597347687026,34.8352267049085,22293.9355778779,0.0,1.0
2023-03-15,38.015,38.15,38.01,38.07,28225,34.7940394951943,34.9176011243368,34.7894631385594,34.8443794181783,30837.850119363,0.0,1.0
2023-03-16,38.11,38.1299,37.97,38.01,45767,34.8809902712575,34.8992041706644,34.7528522854801,34.7894631385594,50003.7515115284,0.0,1.0
2023-03-17,38.17,38.19,38.07,38.17,52091,34.9359065508764,34.954211977416,34.8443794181783,34.9359065508764,56913.1780537729,0.0,1.0
2023-03-20,38.0,38.145,37.99,38.07,26304,34.7803104252896,34.9130247677019,34.7711577120198,34.8443794181783,28739.0189385199,0.0,1.0
2023-03-21,37.99,38.0882,37.89,38.06,65894,34.7711577120198,34.8610373563293,34.6796305793216,34.8352267049085,71993.9520200286,0.0,1.0
2023-03-22,38.1253,38.14,38.0073,38.13,78447,34.8949939225603,34.908448411067,34.7869919059765,34.8992956977972,85709.0107462773,0.0,1.0
2023-03-23,38.202,38.21,37.98,37.98,37034,34.9651952333398,34.9725174039556,34.7620049987499,34.7620049987499,40462.3185587419,0.0,1.0
2023-03-24,38.25,38.31,38.19,38.26,83932,35.0091282570349,35.0640445366538,34.954211977416,35.0182809703047,91701.7692194289,0.0,1.0
2023-03-27,38.13,38.24,38.12,38.2,39038,34.8992956977972,34.9999755437651,34.8901429845273,34.9633646906858,42651.8332315215,0.0,1.0
2023-03-28,38.24,38.29,38.1,38.23,42028,34.9999755437651,35.0457391101142,34.8718375579877,34.9908228304953,45918.6240856188,0.0,1.0
2023-03-29,38.12,38.3,38.09,38.09,40390,34.8901429845273,35.054891823384,34.8626848447179,34.8626848447179,44128.9908351134,0.0,1.0
2023-03-30,38.19,38.23,38.1,38.1,30042,35.0307579490341,35.0674489759512,34.9482031384708,34.9482031384708,32751.3318915109,0.083632,1.0
2023-03-31,38.205,38.46,38.11,38.46,11497,35.044517084128,35.2784223807241,34.9573758952001,35.2784223807241,12533.8546953166,0.0,1.0
2023-04-03,38.31,38.35,38.2086,38.24,30078,35.1408310297852,35.1775220567022,35.0478192765505,35.0766217326804,32790.5785444666,0.0,1.0
2023-04-04,38.32,38.39,38.2,38.3,60043,35.1500037865145,35.2142130836193,35.0399307057634,35.131658273056,65457.9662060444,0.0,1.0
2023-04-05,38.53,38.53,38.3518,38.41,18760,35.3426316778289,35.3426316778289,35.1791731529135,35.2325585970778,20451.866929124,0.0,1.0
2023-04-06,38.53,38.57,38.39,38.51,28086,35.3426316778289,35.3793227047459,35.2142130836193,35.3242861643704,30618.9304142525,0.0,1.0
2023-04-10,38.43,38.5,38.34,38.34,57367,35.2509041105363,35.3151134076411,35.168349299973,35.168349299973,62540.6316696726,0.0,1.0
2023-04-11,38.52,38.57,38.41,38.41,30500,35.3334589210996,35.3793227047459,35.2325585970778,35.2325585970778,33250.6365318915,0.0,1.0
2023-04-12,38.5906,38.67,38.503,38.56,32662,35.3982185836082,35.4710502720385,35.3178652346599,35.3701499480167,35607.6160788406,0.0,1.0
2023-04-13,38.56,38.68,38.55,38.59,16359,35.3701499480167,35.4802230287677,35.3609771912874,35.3976682182044,17834.3332139413,0.0,1.0
2023-04-14,38.43,38.63,38.43,38.63,23724,35.2509041105363,35.4343592451215,35.2509041105363,35.4343592451215,25863.5442977899,0.0,1.0
2023-04-17,38.465,38.5799,38.42,38.57,32177,35.2830087590887,35.3884037339079,35.241731353807,35.3793227047459,35078.8764487433,0.0,1.0
2023-04-18,38.25,38.32,38.2101,38.32,39306,35.0857944894097,35.1500037865145,35.0491951900599,35.1500037865145,42850.8039187713,0.0,1.0
2023-04-19,38.15,38.1799,38.0101,38.07,27717,34.9940669221171,35.0214934647376,34.8657400554748,34.920684868283,30216.6522214569,0.0,1.0
2023-04-20,38.1421,38.19,38.09,38.12,14551,34.986820444301,35.0307579490341,34.9390303817416,34.9665486519293,15863.279087723,0.0,1.0
2023-04-21,38.1364,38.188,38.07,38.14,15247,34.9815919729653,35.0289233976883,34.920684868283,34.9848941653878,16622.0477115327,0.0,1.0
2023-04-24,38.196,38.2,38.12,38.2,25257,35.0362616030717,35.0399307057634,34.9665486519293,35.0399307057634,27534.7976028191,0.0,1.0
2023-04-25,38.305,38.37,38.2,38.2,27775,35.1362446514206,35.1958675701608,35.0399307057634,35.0399307057634,30279.8829401077,0.0,1.0
2023-04-26,38.2,38.375,38.2,38.33,120587,35.0399307057634,35.2004539485254,35.0399307057634,35.1591765432437,131462.114999055,0.0,1.0
2023-04-27,38.05,38.21,38.0201,38.21,17669,34.9769046942767,35.1239823487073,34.9494195576049,35.1239823487073,19221.4106958987,0.08129,1.0
2023-04-28,38.2209,38.26,38.091,38.19,13600,35.1340020139153,35.1699441157168,35.0145933432245,35.1055976419034,14794.9055104546,0.0,1.0
2023-05-01,38.0,38.175,38.0,38.11,62342,34.9309429272671,35.0918091118006,34.9309429272671,35.0320588146881,67819.4117156443,0.0,1.0
2023-05-02,38.2,38.29,38.08,38.16,33052,35.1147899953054,35.1975211759226,35.0044817544824,35.0780205816977,35955.9718332019,0.0,1.0
2023-05-03,38.25,38.31,38.14,38.14,24053,35.1607517623149,35.2159058827264,35.0596358748939,35.0596358748939,26166.313400218,0.0,1.0
2023-05-04,38.29,38.4,38.2101,38.27,29693,35.1975211759226,35.2986370633436,35.1240742722413,35.1791364691187,32301.8477442595,0.0,1.0
2023-05-05,38.21,38.33,38.18,38.26,69569,35.1239823487073,35.2342905895302,35.0964052885015,35.1699441157168,75681.3809894718,0.0,1.0
2023-05-08,38.25,38.3299,38.17,38.21,113988,35.1607517623149,35.2341986659962,35.0872129350996,35.1239823487073,124003.065391596,0.0,1.0
2023-05-09,38.24,38.35,38.13,38.35,50646,35.151559408913,35.252675296334,35.050443521492,35.252675296334,55095.7929766533,0.0,1.0
2023-05-10,38.29,38.3,38.23,38.29,74785,35.1975211759226,35.2067135293245,35.1423670555111,35.1975211759226,81355.6623970109,0.0,1.0
2023-05-11,38.3,38.32,38.22,38.22,36200,35.2067135293245,35.2250982361283,35.1331747021092,35.1331747021092,39380.5573145924,0.0,1.0
2023-05-12,38.225,38.35,38.225,38.35,22196,35.1377708788101,35.252675296334,35.1377708788101,35.252675296334,24146.1560816214,0.0,1.0
2023-05-15,38.169,38.26,38.15,38.26,23982,35.0862936997594,35.1699441157168,35.0688282282958,35.1699441157168,26089.0752905679,0.0,1.0
2023-05-16,38.18,38.222,38.1042,38.18,14767,35.0964052885015,35.1350131727896,35.026727249715,35.0964052885015,16064.4389465356,0.0,1.0
2023-05-17,38.16,38.25,38.0898,38.25,8890,35.0780205816977,35.1607517623149,35.0134902608163,35.1607517623149,9671.08161676041,0.0,1.0
2023-05-18,37.945,38.14,37.92,38.14,20334,34.8803849835566,35.0596358748939,34.8574041000518,35.0596358748939,22120.5594595282,0.0,1.0
2023-05-19,37.78,37.99,37.78,37.99,15459,34.728711152425,34.9217505738652,34.728711152425,34.9217505738652,16817.2385504499,0.0,1.0
2023-05-22,37.75,37.8299,37.75,37.79,33885,34.7011340922193,34.7745809959006,34.7011340922193,34.7379035058269,36862.1597957173,0.0,1.0
2023-05-23,37.645,37.77,37.6401,37.728,52058,34.6046143814992,34.7195187990231,34.6001101283323,34.6809109147351,56631.8522840623,0.0,1.0
2023-05-24,37.61,37.7199,37.6001,37.64,15557,34.5724411445925,34.6734651084795,34.5633407147246,34.6000182047983,16923.8488989811,0.0,1.0
2023-05-25,37.675,37.7055,37.63,37.63,35262,34.6321914417049,34.6602281195808,34.5908258513963,34.5908258513963,38360.1439786509,0.0,1.0
2023-05-26,37.6238,37.6499,37.54,37.54,15307,34.6619976476107,34.6860430161966,34.5847945101586,34.5847945101586,16614.9542924482,0.083625,1.0
2023-05-30,37.7886,37.79,37.6,37.6,105455,34.8138243427432,34.815114132629,34.6400712195515,34.6400712195515,114465.930940754,0.0,1.0
2023-05-31,37.9,38.04,37.78,38.04,37347,34.916454766516,35.0454337550994,34.8059013477302,35.0454337550994,40538.230741495,0.0,1.0
2023-06-01,37.91,37.97,37.85,37.92,29441,34.9256675514148,34.9809442608077,34.8703908420219,34.9348803363136,31956.6779462971,0.0,1.0
2023-06-02,37.81,37.9603,37.78,37.96,35342,34.8335397024266,34.9720078594558,34.8059013477302,34.9717314759089,38361.9072714253,0.0,1.0
2023-06-05,37.92,37.94,37.78,37.78,24900,34.9348803363136,34.9533059061112,34.8059013477302,34.8059013477302,27027.6580572262,0.0,1.0
2023-06-06,37.99,38.02,37.87,37.93,53043,34.9993698306053,35.0270081853018,34.8888164118195,34.9440931212124,57575.4243505804,0.0,1.0
2023-06-07,37.94,37.9974,37.87,37.9,39516,34.9533059061112,35.0061872914305,34.8888164118195,34.916454766516,42892.5677023836,0.0,1.0
2023-06-08,38.0,38.01,37.84,37.96,77943,35.0085826155041,35.017795400403,34.8611780571231,34.9717314759089,84603.0824078066,0.0,1.0
2023-06-09,38.01,38.01,37.84,37.84,32022,35.017795400403,35.017795400403,34.8611780571231,34.8611780571231,34758.2195304617,0.0,1.0
2023-06-12,38.015,38.03,37.89,37.97,35677,35.0224017928524,35.0362209702006,34.9072419816172,34.9809442608077,38725.5323898658,0.0,1.0
2023-06-13,37.97,38.06,37.9001,38.05,35933,34.9809442608077,35.063859324897,34.916546894365,35.0546465399982,39003.4071072413,0.0,1.0
2023-06-14,38.04,38.1,37.89,38.1,37149,35.0454337550994,35.1007104644923,34.9072419816172,35.1007104644923,40323.312014775,0.0,1.0
2023-06-15,38.13,38.13,37.9845,37.99,107573,35.1283488191888,35.1283488191888,34.994302798911,34.9993698306053,116764.910047791,0.0,1.0
2023-06-16,38.09,38.13,38.02,38.02,22347,35.0914976795935,35.1283488191888,35.0270081853018,35.0270081853018,24256.5090202745,0.0,1.0
2023-06-20,38.17,38.19,38.0411,38.12,30168,35.165199958784,35.1836255285817,35.0464471614383,35.1191360342899,32745.7987257189,0.0,1.0
2023-06-21,38.09,38.18,38.0732,38.18,51302,35.0914976795935,35.1744127436828,35.0760202009635,35.1744127436828,55685.659182804,0.0,1.0
2023-06-22,38.06,38.1799,38.0,38.0,24047,35.063859324897,35.1743206158339,35.0085826155041,35.0085826155041,26101.7708153462,0.0,1.0
2023-06-23,38.16,38.26,38.14,38.26,51941,35.1559871738852,35.2481150228734,35.1375616040876,35.2481150228734,56379.260528128,0.0,1.0
2023-06-26,38.2,38.2,38.07,38.15,29189,35.1928383134805,35.1928383134805,35.0730721097959,35.1467743889864,31683.1450213805,0.0,1.0
2023-06-27,38.18,38.235,38.18,38.22,23513,35.1744127436828,35.2250830606263,35.1744127436828,35.2112638832781,25522.1415220707,0.0,1.0
2023-06-28,38.23,38.26,38.187,38.23,38618,35.2204766681769,35.2481150228734,35.180861693112,35.2204766681769,41917.8352953399,0.0,1.0
2023-06-29,38.0,38.1,37.97,38.1,46772,35.1008016710628,35.1931722017761,35.0730905118488,35.1931722017761,50635.1967871218,0.100099,1.0
2023-06-30,38.04,38.14,37.9937,38.14,20671,35.1377498833481,35.2301204140615,35.0949823276279,35.2301204140615,22378.349285611,0.0,1.0
2023-07-03,38.0249,38.1499,38.02,38.07,14938,35.1238019332104,35.2392650966021,35.1192757772055,35.1654610425621,16171.8243736857,0.0,1.0
2023-07-05,37.99,38.15,37.99,38.15,54191,35.0915646179915,35.2393574671328,35.0915646179915,35.2393574671328,58666.9791561387,0.0,1.0
2023-07-06,37.96,38.0296,37.87,37.94,35811,35.0638534587775,35.128143348154,34.9807199811355,35.0453793526348,38768.8581233135,0.0,1.0
2023-07-07,37.96,38.02,37.85,37.93,25834,35.0638534587775,35.1192757772055,34.9622458749928,35.0361422995635,27967.7942743202,0.0,1.0
2023-07-10,38.01,38.03,37.9001,37.96,102940,35.1100387241341,35.1285128302768,35.0085235108802,35.0638534587775,111442.468940099,0.0,1.0
2023-07-11,37.9501,38.04,37.9401,38.0,93835,35.0547087762369,35.1377498833481,35.0454717231655,35.1008016710628,101585.429113991,0.0,1.0
2023-07-12,38.11,38.12,38.0301,38.08,13488,35.2024092548475,35.2116463079188,35.1286052008075,35.1746980956335,14602.0596567326,0.0,1.0
2023-07-13,38.1912,38.2,38.031,38.11,20739,35.2774141257867,35.2855427324895,35.1294365355839,35.2024092548475,22451.9658378543,0.0,1.0
2023-07-14,38.08,38.17,38.08,38.17,28213,35.1746980956335,35.2578315732755,35.1746980956335,35.2578315732755,30543.2910064797,0.0,1.0
2023-07-17,38.17,38.19,38.08,38.13,23907,35.2578315732755,35.2763056794181,35.1746980956335,35.2208833609901,25881.6310953074,0.0,1.0
2023-07-18,38.19,38.27,38.12,38.21,21749,35.2763056794181,35.3502021039888,35.2116463079188,35.2947797855608,23545.3881579388,0.0,1.0
2023-07-19,38.34,38.34,38.2301,38.26,37841,35.4148614754881,35.4148614754881,35.3133462622342,35.3409650509175,40966.5287270478,0.0,1.0
2023-07-20,38.28,38.3,38.2101,38.3,23708,35.3594391570601,35.3779132632028,35.2948721560915,35.3779132632028,25666.1944203601,0.0,1.0
2023-07-21,38.16,38.3292,38.16,38.31,44131,35.2485945202041,35.4048854581711,35.2485945202041,35.3871503162741,47776.0598095543,0.0,1.0
2023-07-24,38.35,38.36,38.1801,38.28,23855,35.4240985285594,35.4333355816308,35.2671609968775,35.3594391570601,25825.3360847685,0.0,1.0
2023-07-25,38.28,38.32,38.1701,38.28,47050,35.3594391570601,35.3963873693454,35.2579239438062,35.3594391570601,50936.1585742342,0.0,1.0
2023-07-26,38.24,38.35,38.24,38.31,19635,35.3224909447748,35.4240985285594,35.3224909447748,35.3871503162741,21256.7794602569,0.0,1.0
2023-07-27,38.19,38.29,38.19,38.29,47787,35.2763056794181,35.3686762101314,35.2763056794181,35.3686762101314,51734.032088989,0.0,1.0
2023-07-28,38.03,38.28,38.03,38.28,32807,35.2065742420773,35.4380137256566,35.2065742420773,35.4380137256566,35437.9895476699,0.084509,1.0
2023-07-31,38.0,38.11,38.0,38.03,24428,35.1788015040478,35.2806348768227,35.1788015040478,35.2065742420773,26387.0274231256,0.0,1.0
2023-08-01,38.03,38.0599,37.99,38.04,36846,35.2065742420773,35.2342544043134,35.1695439247046,35.2158318214205,39800.9011148062,0.0,1.0
2023-08-02,37.94,38.03,37.8,38.03,23716,35.1232560279888,35.2065742420773,34.9936499171844,35.2065742420773,25617.9278846752,0.0,1.0
2023-08-03,37.66,37.8,37.66,37.8,18864,34.86404380638,34.9936499171844,34.86404380638,34.9936499171844,20376.8169850107,0.0,1.0
2023-08-04,37.8338,37.845,37.7401,37.75,40904,35.0249405353643,35.0353090242287,34.9381970169188,34.9473620204686,44184.3364055808,0.0,1.0
2023-08-07,37.81,37.81,37.72,37.8,49652,35.0029074965276,35.0029074965276,34.919589282439,34.9936499171844,53633.8908471029,0.0,1.0
2023-08-08,37.86,37.9,37.74,37.9,26395,35.0491953932434,35.0862257106161,34.9381044411254,35.0862257106161,28511.7729176928,0.0,1.0
2023-08-09,37.9,37.94,37.79,37.8,35284,35.0862257106161,35.1232560279888,34.9843923378412,34.9936499171844,38113.6349925316,0.0,1.0
2023-08-10,37.92,37.99,37.81,37.98,78420,35.1047408693025,35.1695439247046,35.0029074965276,35.1602863453615,84708.9688276364,0.0,1.0
2023-08-11,37.81,37.9,37.77,37.88,50893,35.0029074965276,35.0862257106161,34.9658771791549,35.0677105519298,54974.4140594862,0.0,1.0
2023-08-14,37.88,37.92,37.77,37.88,17166,35.0677105519298,35.1047408693025,34.9658771791549,35.0677105519298,18542.6442093243,0.0,1.0
2023-08-15,37.82,37.9499,37.8101,37.86,26027,35.0121650758707,35.1324210315385,35.003000072321,35.0491953932434,28114.260796696,0.0,1.0
2023-08-16,37.73,37.96,37.73,37.96,52328,34.9288468617822,35.1417711866751,34.9288468617822,35.1417711866751,56524.4952921776,0.0,1.0
2023-08-17,37.7,37.88,37.62,37.85,21997,34.9010741237527,35.0677105519298,34.8270134890073,35.0399378139003,23761.0709933884,0.0,1.0
2023-08-18,37.745,37.7999,37.7,37.7,29819,34.942733230797,34.993557341391,34.9010741237527,34.9010741237527,32210.3639565327,0.0,1.0
2023-08-21,37.61,37.7,37.56,37.7,20245,34.8177559096642,34.9010741237527,34.7714680129483,34.9010741237527,21868.5676347297,0.0,1.0
2023-08-22,37.66,37.67,37.51,37.66,49089,34.86404380638,34.8733013857232,34.7251801162325,34.86404380638,53025.740509817,0.0,1.0
2023-08-23,37.68,37.75,37.6101,37.73,59272,34.8825589650664,34.9473620204686,34.8178484854576,34.9288468617822,64025.3761840305,0.0,1.0
2023-08-24,37.68,37.6999,37.52,37.64,41538,34.8825589650664,34.9009815479593,34.7344376955756,34.8455286476937,44869.1806575155,0.0,1.0
2023-08-25,37.64,37.68,37.61,37.68,38665,34.8455286476937,34.8825589650664,34.8177559096642,34.8825589650664,41765.7776041898,0.0,1.0
2023-08-28,37.69,37.7099,37.6,37.69,26014,34.8918165444095,34.9102391273024,34.808498330321,34.8918165444095,28100.2182489434,0.0,1.0
2023-08-29,37.775,37.81,37.64,37.68,37789,34.9705059688265,35.0029074965276,34.8455286476937,34.8825589650664,40819.5259248604,0.0,1.0
2023-08-30,37.55,37.7399,37.53,37.7,25645,34.8531272688186,35.0293884903458,34.8345636857193,34.9923541420628,27629.3642912647,0.098208,1.0
2023-08-31,37.6,37.69,37.55,37.65,45522,34.8995362265667,34.9830723505132,34.8531272688186,34.9459451843147,49044.411045699,0.0,1.0
2023-09-01,37.59,37.73,37.52,37.68,14496,34.890254435017,35.0201995167117,34.8252818941697,34.9737905589636,15617.6745863199,0.0,1.0
2023-09-05,37.55,37.6964,37.4801,37.68,94570,34.8531272688186,34.989012697105,34.7882475458867,34.9737905589636,101887.657673032,0.0,1.0
2023-09-06,37.57,37.69,37.52,37.69,52871,34.8716908519178,34.9830723505132,34.8252818941697,34.9830723505132,56962.0635384464,0.0,1.0
2023-09-07,37.55,37.658,37.5,37.59,38166,34.8531272688186,34.9533706175544,34.8067183110705,34.890254435017,41119.2169054556,0.0,1.0
2023-09-08,37.55,37.61,37.5,37.6,42530,34.8531272688186,34.9088180181163,34.8067183110705,34.8995362265667,45820.8954302003,0.0,1.0
2023-09-11,37.59,37.68,37.5001,37.55,67618,34.890254435017,34.9737905589636,34.806811128986,34.8531272688186,72850.1600564141,0.0,1.0
2023-09-12,37.6247,37.68,37.5573,37.59,24577,34.9224622516942,34.9737905589636,34.8599029766498,34.890254435017,26478.7243589945,0.0,1.0
2023-09-13,37.58,37.6499,37.5,37.57,35608,34.8809726434674,34.9458523663993,34.8067183110705,34.8716908519178,38363.2834347184,0.0,1.0
2023-09-14,37.57,37.58,37.5,37.58,42195,34.8716908519178,34.8809726434674,34.8067183110705,34.8809726434674,45459.9737285987,0.0,1.0
2023-09-15,37.5,37.58,37.5,37.58,36273,34.8067183110705,34.8809726434674,34.8067183110705,34.8809726434674,39079.739946853,0.0,1.0
2023-09-18,37.53,37.58,37.5,37.57,71748,34.8345636857193,34.8809726434674,34.8067183110705,34.8716908519178,77299.7320791445,0.0,1.0
2023-09-19,37.47,37.5686,37.4645,37.55,61797,34.7788729364216,34.8703914011008,34.7737679510693,34.8531272688186,66578.7414742557,0.0,1.0
2023-09-20,37.44,37.59,37.42,37.52,51759,34.7510275617727,34.890254435017,34.7324639786735,34.8252818941697,55764.0189647718,0.0,1.0
2023-09-21,37.3,37.43,37.2,37.43,25373,34.6210824800781,34.7417457702231,34.5282645645819,34.7417457702231,27336.3174171285,0.0,1.0
2023-09-22,37.32,37.3699,37.2379,37.31,37659,34.6396460631773,34.6859622030099,34.563442554555,34.6303642716277,40572.9861510914,0.0,1.0
2023-09-25,37.14,37.2,37.07,37.2,25341,34.4725738152842,34.5282645645819,34.4076012744368,34.5282645645819,27301.8413142889,0.0,1.0
2023-09-26,37.0369,37.17,36.98,37.17,36485,34.3768785444076,34.500419189933,34.3240651504903,34.500419189933,39308.1441281651,0.0,1.0
2023-09-27,36.84,37.07,36.83,37.04,26027,34.1941200687956,34.4076012744368,34.184838277246,34.379755899788,28040.922768912,0.0,1.0
2023-09-28,36.73,36.85,36.65,36.82,89642,34.1782166471545,34.2898797562658,34.1037745744136,34.261963978988,96334.7705935418,0.092866,1.0
2023-09-29,36.8085,36.88,36.79,36.8,31139,34.2512629310315,34.3177955335437,34.2340482017102,34.2433534608028,33463.8720857667,0.0,1.0
2023-10-02,36.64,36.84,36.61,36.84,37190,34.094469315321,34.2805744971732,34.0665535380432,34.2805744971732,39966.6464199128,0.0,1.0
2023-10-03,36.51,36.66,36.49,36.54,32921,33.9735009471171,34.1130798335062,33.9548904289319,34.0014167243949,35378.9181712812,0.0,1.0
2023-10-04,36.48,36.66,36.48,36.56,83790,33.9455851698393,34.1130798335062,33.9455851698393,34.0200272425801,90045.8538188891,0.0,1.0
2023-10-05,36.61,36.64,36.47,36.47,102065,34.0665535380432,34.094469315321,33.9362799107467,33.9362799107467,109685.285475891,0.0,1.0
2023-10-06,36.41,36.5215,36.39,36.5,98657,33.880448356191,33.9842019950736,33.8618378380058,33.9641956880245,106022.840436927,0.0,1.0
2023-10-09,36.59,36.67,36.4901,36.54,82583,34.047943019858,34.1223850925989,33.9549834815228,34.0014167243949,88748.7378675895,0.0,1.0
2023-10-10,36.68,36.7899,36.6,36.63,46178,34.1316903516915,34.2339551491192,34.0572482789506,34.0851640562284,49625.7004135178,0.0,1.0
2023-10-11,36.9,37.01,36.715,36.95,148506,34.3364060517289,34.4387639017476,34.1642587585156,34.3829323471919,159593.621759493,0.0,1.0
2023-10-12,36.761,36.9799,36.75,36.84,31916,34.2070629503416,34.4107550718788,34.1968271653397,34.2805744971732,34298.883762784,0.0,1.0
2023-10-13,36.9,36.94,36.8101,36.94,30312,34.3364060517289,34.3736270880993,34.2527517724863,34.3736270880993,32575.1273536003,0.0,1.0
2023-10-16,36.75,36.88,36.6818,36.83,22522,34.1968271653397,34.3177955335437,34.1333652983281,34.2712692380806,24203.517361368,0.0,1.0
2023-10-17,36.6,36.73,36.4922,36.73,52295,34.0572482789506,34.1782166471545,33.9569375859323,34.1782166471545,56199.4023804608,0.0,1.0
2023-10-18,36.54,36.64,36.4201,36.59,51417,34.0014167243949,34.094469315321,33.8898466678745,34.047943019858,55255.8499320424,0.0,1.0
2023-10-19,36.24,36.5399,36.2001,36.4,37434,33.7222589516166,34.001323671804,33.6851309678371,33.8711430970984,40228.8637290405,0.0,1.0
2023-10-20,36.39,36.52,36.25,36.25,96633,33.8618378380058,33.9828062062097,33.7315642107093,33.7315642107093,103847.726364491,0.0,1.0
2023-10-23,36.49,36.49,36.3212,36.48,45388,33.9548904289319,33.9548904289319,33.7978176554486,33.9455851698393,48776.7181421618,0.0,1.0
2023-10-24,36.51,36.53,36.4001,36.53,39732,33.9735009471171,33.9921114653023,33.8712361496893,33.9921114653023,42698.4349436938,0.0,1.0
2023-10-25,36.34,36.46,36.23,36.44,57270,33.8153115425427,33.9269746516541,33.712953692524,33.9083641334688,61545.841367798,0.0,1.0
2023-10-26,36.48,36.51,36.2754,36.47,59590,33.9455851698393,33.9735009471171,33.7551995688045,33.9362799107467,64039.0551267168,0.0,1.0
2023-10-27,36.255,36.35,36.1601,36.32,18470,33.8234136316347,33.9120420772285,33.7348784791414,33.884054147041,19797.8198561751,0.093707,1.0
2023-10-30,36.35,36.36,36.17,36.36,83826,33.9120420772285,33.921371387291,33.7441144961033,33.921371387291,89852.3035876413,0.0,1.0
2023-10-31,36.34,36.37,36.1001,36.37,91483,33.902712767166,33.9307006973536,33.6789026187664,33.9307006973536,98059.7701084172,0.0,1.0
2023-11-01,36.32,36.458,36.24,36.3,79367,33.884054147041,34.0127986259036,33.8094196665409,33.865395526916,85072.7432877665,0.0,1.0
2023-11-02,36.5,36.93,36.5,36.93,132025,34.0519817281662,34.4531420608542,34.0519817281662,34.4531420608542,141516.35985444,0.0,1.0
2023-11-03,36.93,36.9661,36.68,36.68,75797,34.4531420608542,34.4868208701798,34.2199093092914,34.2199093092914,81246.0937541149,0.0,1.0
2023-11-06,36.79,36.95,36.6901,36.95,85433,34.322531719979,34.4718006809792,34.2293319124545,34.4718006809792,91574.8318230973,0.0,1.0
2023-11-07,37.05,37.1,36.88,37.06,39635,34.5650937816043,34.6117403319169,34.4064955105416,34.5744230916668,42484.3849485382,0.0,1.0
2023-11-08,37.01,37.19,36.88,36.88,35181,34.5277765413543,34.6957041224795,34.4064955105416,34.4064955105416,37710.1841017918,0.0,1.0
2023-11-09,37.06,37.33,36.8813,37.33,62745,34.5744230916668,34.8263144633546,34.4077083208498,34.8263144633546,67255.7773078347,0.0,1.0
2023-11-10,37.03,37.26,36.98,37.11,44580,34.5464351614793,34.7610092929171,34.4997886111667,34.6210696419794,47784.8840924897,0.0,1.0
2023-11-13,37.27,37.29,36.98,36.98,78322,34.7703386029796,34.7889972231046,34.4997886111667,34.4997886111667,83952.6175839385,0.0,1.0
2023-11-14,37.4,37.5599,37.35,37.45,80697,34.8916196337922,35.0407953016918,34.8449730834797,34.9382661841048,86498.3578199113,0.0,1.0
2023-11-15,37.39,37.46,37.19,37.33,46510,34.8822903237297,34.9475954941673,34.6957041224795,34.8263144633546,49853.6330000381,0.0,1.0
2023-11-16,37.4,37.61,37.35,37.43,69476,34.8916196337922,35.087535145105,34.8449730834797,34.9196075639797,74470.6731092377,0.0,1.0
2023-11-17,37.63,37.64,37.35,37.35,55026,35.10619376523,35.1155230752925,34.8449730834797,34.8449730834797,58981.8535682669,0.0,1.0
2023-11-20,37.63,37.758,37.4006,37.65,109000,35.10619376523,35.2256089340301,34.892179392396,35.124852385355,116836.078198326,0.0,1.0
2023-11-21,37.68,37.77,37.5,37.75,61253,35.1528403155425,35.2368041061051,34.9849127344173,35.2181454859801,65656.516494331,0.0,1.0
2023-11-22,37.82,37.84,37.5818,37.84,68376,35.2834506564177,35.3021092765427,35.0612264907287,35.3021092765427,73291.5934209977,0.0,1.0
2023-11-24,37.67,37.82,37.6532,37.82,5590,35.14351100548,35.2834506564177,35.127837764575,35.2834506564177,5991.86859751049,0.0,1.0
2023-11-27,37.88,37.9,37.6611,37.85,54018,35.3394265167928,35.3580851369178,35.1352079195244,35.3114385866052,57901.3878175888,0.0,1.0
2023-11-28,37.68,37.855,37.5606,37.67,63227,35.2506562656859,35.4143734856035,35.1389543453536,35.2413009959764,67584.3689843328,0.104848,1.0
2023-11-29,37.99,38.11,37.75,37.99,28296,35.5406696266828,35.6529328631978,35.316143153653,35.5406696266828,30246.0547674361,0.0,1.0
2023-11-30,38.035,38.17,37.86,38.17,37094,35.5827683403759,35.7090644814552,35.4190511204583,35.7090644814552,39650.3801082582,0.0,1.0
2023-12-01,38.19,38.3,37.9666,38.21,106278,35.7277750208744,35.8306829876797,35.5187782955624,35.7464855602935,113602.283311195,0.0,1.0
2023-12-04,38.07,38.27,37.99,38.18,54871,35.6155117843594,35.802617178551,35.5406696266828,35.7184197511648,58652.5046347182,0.0,1.0
2023-12-05,38.37,38.3799,38.22,38.28,41449,35.8961698756468,35.9054315926592,35.7558408300031,35.8119724482606,44305.5104628024,0.0,1.0
2023-12-06,38.3875,38.45,38.2654,38.33,63088,35.9125415976385,35.9710120333234,35.7983137544846,35.8587487968084,67435.7896228444,0.0,1.0
2023-12-07,38.39,38.51,38.39,38.51,44473,35.9148804150659,36.0271436515808,35.9148804150659,36.0271436515808,47537.9132623757,0.0,1.0
2023-12-08,38.41,38.46,38.2701,38.46,76226,35.9335909544851,35.9803673030329,35.8027107312481,35.9803673030329,81479.2115741652,0.0,1.0
2023-12-11,38.36,38.465,38.2936,38.41,28456,35.8868146059372,35.9850449378877,35.8246956150656,35.9335909544851,30417.0813705881,0.0,1.0
2023-12-12,38.36,38.49,38.32,38.49,50753,35.8868146059372,36.0084331121617,35.8493935270989,36.0084331121617,54250.7074360928,0.0,1.0
2023-12-13,38.53,38.65,38.32,38.53,103660,36.045854191,36.1581174275149,35.8493935270989,36.045854191,110803.86051712,0.0,1.0
2023-12-14,38.87,38.87,38.58,38.58,86862,36.3639333611256,36.3639333611256,36.0926305395479,36.0926305395479,92848.2050186963,0.0,1.0
2023-12-15,38.88,38.99,38.773,38.99,39369,36.3732886308352,36.4761965976405,36.2731872449427,36.4761965976405,42082.164621826,0.0,1.0
2023-12-18,38.81,38.95,38.761,38.95,33283,36.3078017428681,36.4387755188022,36.2619609212912,36.4387755188022,35576.7402044309,0.0,1.0
2023-12-19,38.9,38.93,38.8126,38.93,42522,36.3919991702543,36.4200649793831,36.3102341129926,36.4200649793831,45452.4576201907,0.0,1.0
2023-12-20,39.0,39.17,38.84,39.17,89007,36.4855518673501,36.6445914524129,36.3358675519969,36.6445914524129,95141.0304172032,0.0,1.0
2023-12-21,38.99,39.07,38.89,38.95,192247,36.4761965976405,36.5510387553171,36.3826439005448,36.4387755188022,205495.946101049,0.0,1.0
2023-12-22,39.0,39.06,38.89,39.04,64953,36.4855518673501,36.5416834856076,36.3826439005448,36.5229729461884,69429.3184658353,0.0,1.0
2023-12-26,39.01,39.04,38.9101,39.04,37344,36.4949071370597,36.5229729461884,36.401447992661,36.5229729461884,39917.6091756832,0.0,1.0
2023-12-27,39.07,39.12,38.9605,39.05,24591,36.5510387553171,36.597815103865,36.4485985519973,36.532328215898,26285.7199881969,0.0,1.0
2023-12-28,38.9,38.96,38.8,38.96,82064,36.5277488113751,36.5840898121125,36.4338471434796,36.5840898121125,87393.5488465112,0.145105,1.0
2023-12-29,38.94,38.96,38.8048,38.96,60425,36.5653094785334,36.5840898121125,36.4383544235386,36.5840898121125,64349.229735943,0.0,1.0
2024-01-02,38.9,38.9199,38.8229,38.9,51224,36.5277488113751,36.5464352432864,36.4553506254277,36.5277488113751,54550.6817375913,0.0,1.0
2024-01-03,38.94,38.95,38.8078,38.91,61650,36.5653094785334,36.5746996453229,36.4411714735754,36.5371389781647,65653.7859035314,0.0,1.0
2024-01-04,38.86,38.9,38.7905,38.9,27058,36.4901881442169,36.5277488113751,36.4249264850295,36.5277488113751,28815.2496184551,0.0,1.0
2024-01-05,38.86,38.92,38.84,38.92,21776,36.4901881442169,36.5465291449543,36.4714078106378,36.5465291449543,23190.2164125759,0.0,1.0
2024-01-08,38.96,38.96,38.81,38.81,25951,36.5840898121125,36.5840898121125,36.4432373102691,36.4432373102691,27636.3568204792,0.0,1.0
2024-01-09,38.93,39.02,38.92,39.02,41893,36.5559193117438,36.6404308128498,36.5465291449543,36.6404308128498,44613.6910439034,0.0,1.0
2024-01-10,38.9,38.94,38.8701,38.93,40447,36.5277488113751,36.5653094785334,36.4996722126744,36.5559193117438,43073.782294244,0.0,1.0
2024-01-11,38.91,38.99,38.8401,38.95,30907,36.5371389781647,36.6122603124812,36.4715017123057,36.5746996453229,32914.2183442084,0.0,1.0
2024-01-12,38.97,39.01,38.93,39.01,75969,36.593479978902,36.6310406460603,36.5559193117438,36.6310406460603,80902.7163228773,0.0,1.0
2024-01-16,38.89,39.02,38.8,39.02,63483,36.5183586445856,36.6404308128498,36.4338471434796,36.6404308128498,67605.8279077678,0.0,1.0
2024-01-17,38.74,38.91,38.7201,38.91,74121,36.3775061427422,36.5371389781647,36.358819710831,36.5371389781647,78934.7001614868,0.0,1.0
2024-01-18,38.69,38.7573,38.66,38.74,43843,36.3305553087945,36.3937511312882,36.3023848084258,36.3775061427422,46690.331473942,0.0,1.0
2024-01-19,38.68,38.76,38.63,38.76,32502,36.3211651420049,36.3962864763214,36.2742143080571,36.3962864763214,34612.803721599,0.0,1.0
2024-01-22,38.66,38.73,38.5,38.73,31726,36.3023848084258,36.3681159759527,36.1521421397929,36.3681159759527,33786.4073248246,0.0,1.0
2024-01-23,38.59,38.75,38.59,38.69,30401,36.2366536408989,36.3868963095318,36.2366536408989,36.3305553087945,32375.3567762086,0.0,1.0
2024-01-24,38.64,38.7,38.59,38.7,45976,36.2836044748467,36.339945475584,36.2366536408989,36.339945475584,48961.8566212613,0.0,1.0
2024-01-25,38.66,38.75,38.5,38.75,268061,36.3023848084258,36.3868963095318,36.1521421397929,36.3868963095318,285469.902726465,0.0,1.0
2024-01-26,38.63,38.76,38.61,38.76,41160,36.2742143080571,36.3962864763214,36.255433974478,36.3962864763214,43833.0872309709,0.0,1.0
2024-01-29,38.6973,38.7,38.63,38.63,45817,36.4197872467456,36.4223283394204,36.3564481589615,36.3564481589615,48682.16780312,0.087727,1.0
2024-01-30,38.72,38.73,38.63,38.73,38596,36.441151248123,36.4505627024742,36.3564481589615,36.4505627024742,41009.6022989113,0.0,1.0
2024-01-31,38.85,38.9,38.6818,38.86,35129,36.5635001546895,36.6105574264459,36.4051994925011,36.5729116090408,37325.7933246569,0.0,1.0
2024-02-01,38.975,39.01,38.836,38.85,35475,36.6811433340804,36.7140834243098,36.5503241185977,36.5635001546895,37693.4304475562,0.0,1.0
2024-02-02,38.86,38.93,38.7584,38.92,38573,36.5729116090408,36.6387917894997,36.4772912328319,36.6293803351484,40985.1639930539,0.0,1.0
2024-02-05,38.7,38.88,38.6551,38.88,143203,36.4223283394204,36.5917345177433,36.3800709093832,36.5917345177433,152158.204943803,0.0,1.0
2024-02-06,38.77,38.8047,38.63,38.64,92656,36.4882085198793,36.5208662664782,36.3564481589615,36.3658596133128,98450.2464143417,0.0,1.0
2024-02-07,38.76,38.855,38.68,38.82,75276,36.478797065528,36.5682058818651,36.4035054307179,36.5352657916357,79983.3874663917,0.0,1.0
2024-02-08,38.69,38.7732,38.69,38.76,35131,36.4129168850692,36.4912201852717,36.4129168850692,36.478797065528,37327.9183947314,0.0,1.0
2024-02-09,38.78,38.86,38.69,38.86,51839,36.4976199742306,36.5729116090408,36.4129168850692,36.5729116090408,55080.7537976284,0.0,1.0
2024-02-12,38.8,38.85,38.69,38.69,49675,36.5164428829331,36.5635001546895,36.4129168850692,36.4129168850692,52781.4279769516,0.0,1.0
2024-02-13,38.67,38.75,38.5858,38.75,30995,36.3940939763666,36.4693856111768,36.3148495307289,36.4693856111768,32933.2734805358,0.0,1.0
2024-02-14,38.79,38.79,38.65,38.74,157617,36.5070314285819,36.5070314285819,36.3752710676641,36.4599741568255,167473.584971176,0.0,1.0
2024-02-15,38.77,38.86,38.74,38.86,80099,36.4882085198793,36.5729116090408,36.4599741568255,36.5729116090408,85107.9939511997,0.0,1.0
2024-02-16,38.73,38.8,38.69,38.8,50972,36.4505627024742,36.5164428829331,36.4129168850692,36.5164428829331,54159.5359203055,0.0,1.0
2024-02-20,38.84,38.87,38.78,38.87,21972,36.5540887003382,36.582323063392,36.4976199742306,36.582323063392,23346.0198391461,0.0,1.0
2024-02-21,38.79,38.85,38.78,38.79,24525,36.5070314285819,36.5635001546895,36.4976199742306,36.5070314285819,26058.6717893253,0.0,1.0
2024-02-22,38.8,38.93,38.74,38.93,77660,36.5164428829331,36.6387917894997,36.4599741568255,36.6387917894997,82516.4709952705,0.0,1.0
2024-02-23,38.85,38.95,38.8,38.95,27963,36.5635001546895,36.6576146982022,36.5164428829331,36.6576146982022,29711.6672474987,0.0,1.0
2024-02-26,38.78,38.92,38.75,38.92,23290,36.4976199742306,36.6293803351484,36.4693856111768,36.6293803351484,24746.4410182829,0.0,1.0
2024-02-27,38.71,38.7599,38.684,38.69,26712,36.5265724312514,36.573657834618,36.5020389545474,36.5077005260945,28308.7476095981,0.100763,1.0
2024-02-28,38.765,38.79,38.7,38.7,21991,36.578470170433,36.6020600518792,36.517136478673,36.517136478673,23305.5431522414,0.0,1.0
2024-02-29,38.83,38.87,38.7501,38.86,40743,36.639803862193,36.6775476725069,36.5644106010911,36.6681117199284,43178.4704948284,0.0,1.0
2024-03-01,38.88,38.88,38.82,38.83,23310,36.6869836250854,36.6869836250854,36.6303679096146,36.639803862193,24703.3882442247,0.0,1.0
2024-03-04,38.81,38.8299,38.72,38.72,24491,36.6209319570361,36.6397095026673,36.5360083838299,36.5360083838299,25954.9841908755,0.0,1.0
2024-03-05,38.85,38.93,38.7801,38.87,38278,36.65867576735,36.7341633879777,36.5927184588265,36.6775476725069,40566.1216307351,0.0,1.0
2024-03-06,38.87,38.94,38.8301,38.87,13777,36.6775476725069,36.7435993405562,36.6398982217188,36.6775476725069,14600.539675705,0.0,1.0
2024-03-07,38.955,38.99,38.8961,38.96,16538,36.7577532694239,36.7907791034485,36.7021755087367,36.7624712457131,17526.5823587726,0.0,1.0
2024-03-08,38.9,38.99,38.8901,38.99,99857,36.7058555302423,36.7907791034485,36.6965139371896,36.7907791034485,105826.093517956,0.0,1.0
2024-03-11,38.97,39.01,38.9,39.01,26004,36.7719071982916,36.8096510086055,36.7058555302423,36.8096510086055,27558.4259074569,0.0,1.0
2024-03-12,38.89,38.99,38.89,38.99,20253,36.6964195776639,36.7907791034485,36.6964195776639,36.7907791034485,21463.6517421829,0.0,1.0
2024-03-13,38.95,39.01,38.92,38.97,56562,36.7530352931347,36.8096510086055,36.7247274353993,36.7719071982916,59943.0736108897,0.0,1.0
2024-03-14,38.84,39.1099,38.8286,38.99,53422,36.6492398147715,36.9039161748644,36.6384828288321,36.7907791034485,56615.3756663653,0.0,1.0
2024-03-15,38.83,39.0,38.83,39.0,41069,36.639803862193,36.800215056027,36.639803862193,36.800215056027,43523.9576062663,0.0,1.0
2024-03-18,38.84,38.92,38.8335,38.92,35781,36.6492398147715,36.7247274353993,36.6431064455955,36.7247274353993,37919.8599213473,0.0,1.0
2024-03-19,38.93,38.99,38.87,38.95,40295,36.7341633879777,36.7907791034485,36.6775476725069,36.7530352931347,42703.6906607051,0.0,1.0
2024-03-20,38.93,39.0,38.89,39.0,54997,36.7341633879777,36.800215056027,36.6964195776639,36.800215056027,58284.5235207048,0.0,1.0
2024-03-21,38.88,39.02,38.88,39.02,54069,36.6869836250854,36.8190869611839,36.6869836250854,36.8190869611839,57301.0510071638,0.0,1.0
2024-03-22,38.9704,39.07,38.94,39.07,33814,36.7722846363947,36.8662667240763,36.7435993405562,36.8662667240763,35835.27971215,0.0,1.0
2024-03-25,38.93,39.06,38.88,39.06,83924,36.7341633879777,36.8568307714978,36.6869836250854,36.8568307714978,88940.6758905328,0.0,1.0
2024-03-26,38.95,38.97,38.89,38.97,34057,36.7530352931347,36.7719071982916,36.6964195776639,36.7719071982916,36092.8053811052,0.0,1.0
2024-03-27,38.8004,38.95,38.79,38.95,27828,36.7013366525525,36.8428434401944,36.6914992822886,36.8428434401944,29419.5696854792,0.094811,1.0
2024-03-28,38.84,39.0,38.7809,39.0,33702,36.7387943316342,36.89013848954,36.6828915833077,36.89013848954,35629.5219757086,0.0,1.0
2024-04-01,38.76,38.9,38.69,38.9,44978,36.6631222526813,36.7955483908489,36.5969091835975,36.7955483908489,47550.4314112938,0.0,1.0
2024-04-02,38.66,38.82,38.6,38.82,44237,36.5685321539901,36.719876311896,36.5117780947755,36.719876311896,46767.0513215662,0.0,1.0
2024-04-03,38.61,38.67,38.51,38.67,49823,36.5212371046446,36.5779911638593,36.4266470059535,36.5779911638593,52672.5319979743,0.0,1.0
2024-04-04,38.59,38.78,38.56,38.78,30264,36.5023190849064,36.6820402724195,36.473942055299,36.6820402724195,31994.8920857173,0.0,1.0
2024-04-05,38.51,38.59,38.51,38.52,47889,36.4266470059535,36.5023190849064,36.4266470059535,36.4361060158226,50627.9205357163,0.0,1.0
2024-04-08,38.57,38.6589,38.4973,38.63,24959,36.4834010651681,36.5674916629046,36.4146340634197,36.5401551243828,26386.4826714056,0.0,1.0
2024-04-09,38.57,38.71,38.56,38.71,21930,36.4834010651681,36.6158272033357,36.473942055299,36.6158272033357,23184.2447607647,0.0,1.0
2024-04-10,38.36,38.56,38.35,38.56,96254,36.2847618579168,36.473942055299,36.2753028480477,36.473942055299,101759.06498872,0.0,1.0
2024-04-11,38.5,38.57,38.38,38.57,39283,36.4171879960843,36.4834010651681,36.303679877655,36.4834010651681,41529.7166865991,0.0,1.0
2024-04-12,38.54,38.61,38.53,38.56,36356,36.4550240355608,36.5212371046446,36.4455650256917,36.473942055299,38435.3124725198,0.0,1.0
2024-04-15,38.58,38.697,38.5,38.5,106325,36.4928600750372,36.6035304905059,36.4171879960843,36.4171879960843,112406.056734533,0.0,1.0
2024-04-16,38.5,38.6,38.42,38.6,61490,36.4171879960843,36.5117780947755,36.3415159171314,36.5117780947755,65006.8039370461,0.0,1.0
2024-04-17,38.61,38.61,38.43,38.43,48822,36.5212371046446,36.5212371046446,36.3509749270005,36.3509749270005,51614.2817013247,0.0,1.0
2024-04-18,38.54,38.64,38.44,38.64,46563,36.4550240355608,36.5496141342519,36.3604339368697,36.5496141342519,49226.0824804143,0.0,1.0
2024-04-19,38.55,38.62,38.49,38.62,35717,36.4644830454299,36.5306961145137,36.4077289862152,36.5306961145137,37759.7660793539,0.0,1.0
2024-04-22,38.5288,38.59,38.4774,38.48,25474,36.4444299445074,36.5023190849064,36.3958106337802,36.3982699763461,26930.9371197318,0.0,1.0
2024-04-23,38.5,38.62,38.5,38.62,35924,36.4171879960843,36.5306961145137,36.4171879960843,36.5306961145137,37978.605051788,0.0,1.0
2024-04-24,38.505,38.55,38.4706,38.55,19201,36.4219175010189,36.4644830454299,36.3893785070691,36.4644830454299,20299.1647811875,0.0,1.0
2024-04-25,38.48,38.48,38.3707,38.48,17735,36.3982699763461,36.3982699763461,36.2948829984767,36.3982699763461,18749.319691389,0.0,1.0
2024-04-26,38.3609,38.44,38.32,38.44,44613,36.3791012928464,36.4541148329944,36.3403142663981,36.4541148329944,47043.351014186,0.098835,1.0
2024-04-29,38.32,38.5,38.32,38.5,78089,36.3403142663981,36.5110151162925,36.3403142663981,36.5110151162925,82342.9995146432,0.0,1.0
2024-04-30,38.38,38.55,38.27,38.47,41966,36.3972145496963,36.5584320190409,36.2928973636497,36.4825649746434,44252.1522574435,0.0,1.0
2024-05-01,38.43,38.585,38.3501,38.51,54198,36.4446314524447,36.5916238509648,36.3688592418527,36.5204984968422,57150.5063158015,0.0,1.0
2024-05-02,38.51,38.51,38.412,38.46,59026,36.5204984968422,36.5204984968422,36.4275613674553,36.4730815940938,62241.5178751338,0.0,1.0
2024-05-03,38.54,38.56,38.4401,38.48,30695,36.5489486384912,36.5679153995906,36.4542096667999,36.4920483551931,32367.1499199884,0.0,1.0
2024-05-06,38.61,38.61,38.4,38.49,36996,36.615332302339,36.615332302339,36.4161813107956,36.5015317357428,39011.4050640134,0.0,1.0
2024-05-07,38.71,38.72,38.6401,38.72,51229,36.7101661078359,36.7196494883856,36.6438772777936,36.7196494883856,54019.7661915974,0.0,1.0
2024-05-08,38.7175,38.755,38.65,38.72,44711,36.7172786432482,36.7528413203095,36.6532658245378,36.7196494883856,47146.6896912396,0.0,1.0
2024-05-09,38.72,38.7709,38.6632,38.77,39974,36.7196494883856,36.7679198953835,36.6657838868634,36.767066391134,42151.6354748856,0.0,1.0
2024-05-10,38.67,38.78,38.65,38.76,37890,36.6722325856372,36.7765497716837,36.6532658245378,36.7575830105843,39954.1068730529,0.0,1.0
2024-05-13,38.73,38.93,38.69,38.93,47126,36.7291328689353,36.918800479929,36.6911993467365,36.918800479929,49693.2499472021,0.0,1.0
2024-05-14,38.76,38.79,38.7,38.76,52408,36.7575830105843,36.7860331522334,36.7006827272862,36.7575830105843,55262.9937451295,0.0,1.0
2024-05-15,38.85,38.86,38.76,38.86,36921,36.8429334355315,36.8524168160812,36.7575830105843,36.8524168160812,38932.3193417785,0.0,1.0
2024-05-16,38.77,38.86,38.75,38.86,25633,36.767066391134,36.8524168160812,36.7480996300347,36.8524168160812,27029.3909072833,0.0,1.0
2024-05-17,38.68,38.83,38.68,38.83,24957,36.6817159661869,36.8239666744321,36.6817159661869,36.8239666744321,26316.564930873,0.0,1.0
2024-05-20,38.65,38.76,38.6301,38.73,31644,36.6532658245378,36.7575830105843,36.6343938972439,36.7291328689353,33367.8479253335,0.0,1.0
2024-05-21,38.67,38.709,38.6101,38.68,16733,36.6722325856372,36.7092177697809,36.6154271361445,36.6817159661869,17644.5518687462,0.0,1.0
2024-05-22,38.58,38.62,38.55,38.62,30638,36.58688216069,36.6248156828887,36.5584320190409,36.6248156828887,32307.0447710898,0.0,1.0
2024-05-23,38.43,38.66,38.43,38.66,78814,36.4446314524447,36.6627492050875,36.4446314524447,36.6627492050875,83107.4948295801,0.0,1.0
2024-05-24,38.46,38.54,38.43,38.44,56932,36.4730815940938,36.5489486384912,36.4446314524447,36.4541148329944,60033.4445103363,0.0,1.0
2024-05-28,38.46,38.57,38.39,38.48,44578,36.4730815940938,36.5773987801403,36.4066979302459,36.4920483551931,47006.4443438097,0.0,1.0
2024-05-29,38.31,38.51,38.31,38.47,41085,36.3308308858485,36.5204984968422,36.3308308858485,36.4825649746434,43323.158640258,0.0,1.0
2024-05-30,38.26,38.51,38.23,38.51,28121,36.3868899932918,36.6246506440582,36.3583587151998,36.6246506440582,29568.6017738354,0.109113,1.0
2024-05-31,38.28,38.47,38.25,38.47,74453,36.4059108453531,36.5866089399356,36.3773795672612,36.5866089399356,78285.6622405805,0.0,1.0
2024-06-03,38.32,38.415,38.28,38.28,79542,36.4439525494758,36.534301596767,36.4059108453531,36.4059108453531,83636.6317803211,0.0,1.0
2024-06-04,38.49,38.54,38.41,38.54,31751,36.6056297919969,36.6531819221502,36.5295463837517,36.6531819221502,33385.4654856174,0.0,1.0
2024-06-05,38.525,38.66,38.43,38.56,48581,36.6389162831042,36.7673070345181,36.548567235813,36.6722027742115,51081.8336038795,0.0,1.0
2024-06-06,38.69,38.69,38.5626,38.58,31963,36.79583831261,36.79583831261,36.6746754849795,36.6912236262728,33608.3787382063,0.0,1.0
2024-06-07,38.52,38.59,38.5,38.53,27551,36.6341610700889,36.7007340523035,36.6151402180276,36.6436714961195,28969.259538101,0.0,1.0
2024-06-10,38.53,38.61,38.49,38.61,26278,36.6436714961195,36.7197549043648,36.6056297919969,36.7197549043648,27630.7285449609,0.0,1.0
2024-06-11,38.55,38.64,38.46,38.64,35456,36.6626923481808,36.7482861824568,36.5770985139049,36.7482861824568,37281.1900178908,0.0,1.0
2024-06-12,38.72,38.79,38.66,38.79,34252,36.824369590702,36.8909425729166,36.7673070345181,36.8909425729166,36015.2109796027,0.0,1.0
2024-06-13,38.84,38.845,38.7,38.82,20697,36.9384947030699,36.9432499160852,36.8053487386407,36.9194738510086,21762.4320227968,0.0,1.0
2024-06-14,38.88,38.9783,38.7983,38.94,47903,36.9765364071925,37.0700238950739,36.8988362265221,37.0335989633765,50368.9317866376,0.0,1.0
2024-06-17,38.82,38.92,38.7701,38.92,36035,36.9194738510086,37.0145781113151,36.8720168251156,37.0145781113151,37889.9955520841,0.0,1.0
2024-06-18,38.95,38.96,38.8,38.84,49907,37.0431093894071,37.0526198154378,36.9004529989473,36.9384947030699,52476.0929101668,0.0,1.0
2024-06-20,38.78,38.83,38.74,38.79,14813,36.881432146886,36.9289842770392,36.8433904427633,36.8909425729166,15575.5377858477,0.0,1.0
2024-06-21,38.83,39.02,38.7491,39.02,18811,36.9289842770392,37.1096823716217,36.8520449304512,37.1096823716217,19779.3452568407,0.0,1.0
2024-06-24,38.84,38.8488,38.78,38.78,44192,36.9384947030699,36.9468638779769,36.881432146886,36.881432146886,46466.8983887249,0.0,1.0
2024-06-25,38.83,38.83,38.7747,38.83,20130,36.9289842770392,36.9289842770392,36.8763916210897,36.9289842770392,21166.2442198822,0.0,1.0
2024-06-26,38.77,38.88,38.7,38.88,62098,36.8719217208553,36.9765364071925,36.8053487386407,36.9765364071925,65294.6564116364,0.0,1.0
2024-06-27,38.72,38.82,38.6301,38.82,23635,36.9131731937633,37.0085068022182,36.8274682797623,37.0085068022182,24791.8864952694,0.093375,1.0
2024-06-28,38.7,38.835,38.55,38.75,40436,36.8941064720723,37.0228068434865,36.7511060593898,36.9417732762998,42415.2622095499,0.0,1.0
2024-07-01,38.61,38.7,38.54,38.7,38113,36.8083062244628,36.8941064720723,36.7415726985443,36.8941064720723,39978.555954906,0.0,1.0
2024-07-02,38.645,38.6695,38.5601,38.66,24607,36.8416729874221,36.8650297214935,36.7607347538438,36.8559730286903,25811.46397246,0.0,1.0
2024-07-03,38.76,38.76,38.63,38.63,131460,36.9513066371453,36.9513066371453,36.8273729461538,36.8273729461538,137894.706945975,0.0,1.0
2024-07-05,38.78,38.8299,38.6888,38.73,11712,36.9703733588363,37.0179448294553,36.8834291079253,36.9227065546088,12285.2792313347,0.0,1.0
2024-07-08,38.83,38.8368,38.74,38.78,45223,37.0180401630637,37.0245228484387,36.9322399154543,36.9703733588363,47436.5763899119,0.0,1.0
2024-07-09,38.83,38.84,38.755,38.76,33026,37.0180401630637,37.0275735239092,36.9465399567225,36.9513066371453,34642.5573680037,0.0,1.0
2024-07-10,38.814,38.9,38.7197,38.9,28512,37.0027867857109,37.0847736889822,36.9128871929379,37.0847736889822,29907.6059975935,0.0,1.0
2024-07-11,38.895,38.98,38.8399,38.98,40774,37.0800070085595,37.1610405757462,37.0274781903008,37.1610405757462,42769.8066409187,0.0,1.0
2024-07-12,38.88,38.95,38.87,38.92,20141,37.0657069672912,37.1324404932097,37.0561736064457,37.1038404106732,21126.8621070963,0.0,1.0
2024-07-15,38.86,38.9099,38.8107,38.88,32093,37.0466402456002,37.0942117162193,36.9996407766319,37.0657069672912,33663.8888636633,0.0,1.0
2024-07-16,38.93,39.01,38.85,39.01,47306,37.1133737715187,37.1896406582827,37.0371068847547,37.1896406582827,49621.5351193236,0.0,1.0
2024-07-17,38.96,39.05,38.871,39.05,42934,37.1419738540552,37.2277741016647,37.0571269425303,37.2277741016647,45035.5343680091,0.0,1.0
2024-07-18,38.88,38.93,38.8488,38.9,37406,37.0657069672912,37.1133737715187,37.0359628814533,37.0847736889822,39236.9497034926,0.0,1.0
2024-07-19,38.91,39.03,38.85,39.03,12224,37.0943070498277,37.2087073799737,37.0371068847547,37.2087073799737,12822.3406184969,0.0,1.0
2024-07-22,38.87,39.13,38.8501,39.13,26258,37.0561736064457,37.3040409884286,37.0372022183632,37.3040409884286,27543.2771564537,0.0,1.0
2024-07-23,38.96,39.71,38.87,39.71,57203,37.1419738540552,37.8569759174674,37.0561736064457,37.8569759174674,60002.9736910893,0.0,1.0
2024-07-24,38.88,39.23,38.84,39.23,28557,37.0657069672912,37.3993745968836,37.0275735239092,37.3993745968836,29954.8086585745,0.0,1.0
2024-07-25,38.88,38.99,38.8216,38.99,40618,37.0657069672912,37.1705739365917,37.0100321399535,37.1705739365917,42606.1707495178,0.0,1.0
2024-07-26,38.95,38.95,38.8955,38.92,6794,37.1324404932097,37.1324404932097,37.0804836766017,37.1038404106732,7126.55286011679,0.0,1.0
2024-07-29,38.95,38.95,38.8856,38.94,39534,37.1324404932097,37.1324404932097,37.0710456493647,37.1229071323642,41469.1110938854,0.0,1.0
2024-07-30,38.85,38.87,38.7801,38.81,32961,37.132048672079,37.1511642698509,37.0652396578659,37.093817476535,34485.9735940959,0.099589,1.0
2024-07-31,38.95,38.96,38.8101,38.96,35664,37.2276266609389,37.2371844598249,37.0939130545238,37.2371844598249,37314.0305894796,0.0,1.0
2024-08-01,38.98,39.055,38.9418,38.99,29225,37.2563000575968,37.3279835492418,37.2197892658524,37.2658578564828,30577.1238217122,0.0,1.0
2024-08-02,39.2,39.22,39.12,39.14,102916,37.4665716330887,37.4856872308607,37.3901092420007,37.4092248397727,107677.511556384,0.0,1.0
2024-08-05,39.29,39.44,39.181,39.34,35926,37.5525918230626,37.6959588063525,37.4484118152053,37.6003808174926,37588.152281226,0.0,1.0
2024-08-06,39.23,39.27,39.135,39.26,41345,37.4952450297466,37.5334762252906,37.4044459403297,37.5239184264046,43257.8677299808,0.0,1.0
2024-08-07,39.09,39.27,39.01,39.15,47491,37.3614358453428,37.5334762252906,37.2849734542548,37.4187826386587,49688.2185600318,0.0,1.0
2024-08-08,39.01,39.035,38.94,39.03,29465,37.2849734542548,37.3088679514698,37.2180688620529,37.3040890520268,30828.2276614799,0.0,1.0
2024-08-09,38.97,39.18,38.9601,39.18,29004,37.2467422587109,37.4474560353167,37.2372800378137,37.4474560353167,30345.899035926,0.0,1.0
2024-08-12,39.04,39.16,39.017,39.16,13796,37.3136468509128,37.4283404375447,37.291663913475,37.4283404375447,14434.2857226464,0.0,1.0
2024-08-13,39.12,39.1399,38.99,39.09,22066,37.3901092420007,37.4091292617839,37.2658578564828,37.3614358453428,23086.9055346416,0.0,1.0
2024-08-14,39.16,39.21,39.0901,39.21,14384,37.4283404375447,37.4761294319747,37.3615314233316,37.4761294319747,15049.4901300772,0.0,1.0
2024-08-15,39.06,39.08,39.0201,39.04,13997,37.3327624486848,37.3518780464568,37.2946268311297,37.3136468509128,14644.5851884518,0.0,1.0
2024-08-16,39.12,39.33,38.9799,39.33,26568,37.3901092420007,37.5908230186066,37.256204479608,37.5908230186066,27797.195062284,0.0,1.0
2024-08-19,39.01,39.16,38.99,39.09,45538,37.2849734542548,37.4283404375447,37.2658578564828,37.3614358453428,47644.8610639223,0.0,1.0
2024-08-20,39.18,39.18,39.0418,39.09,38771,37.4474560353167,37.4474560353167,37.3153672547123,37.3614358453428,40564.7790484722,0.0,1.0
2024-08-21,39.135,39.24,39.11,39.24,15389,37.4044459403297,37.5048028286326,37.3805514431147,37.5048028286326,16100.9874591045,0.0,1.0
2024-08-22,39.08,39.27,39.02,39.27,44266,37.3518780464568,37.5334762252906,37.2945312531408,37.5334762252906,46314.0107131534,0.0,1.0
2024-08-23,39.21,39.29,39.125,39.29,39806,37.4761294319747,37.5525918230626,37.3948881414437,37.5525918230626,41647.6643574704,0.0,1.0
2024-08-26,39.19,39.58,39.1303,39.58,19869,37.4570138342027,37.8297679907564,37.3999537748533,37.8297679907564,20788.2591347681,0.0,1.0
2024-08-27,39.14,39.21,39.09,39.17,49287,37.4092248397727,37.4761294319747,37.3614358453428,37.4378982364307,51567.3122942935,0.0,1.0
2024-08-28,39.18,39.28,39.1342,39.28,40414,37.4474560353167,37.5430340241766,37.4036813164188,37.5430340241766,42283.7940848819,0.0,1.0
2024-08-29,39.045,39.13,39.02,39.13,17181,37.4119373430966,37.4933822060538,37.3879829716386,37.4933822060538,17930.9651582046,0.097838,1.0
2024-08-30,39.02,39.17,39.02,39.14,46006,37.3879829716386,37.5317092003865,37.3879829716386,37.5029639546369,48014.200748988,0.0,1.0
2024-09-03,39.13,39.159,39.06,39.08,49047,37.4933822060538,37.521169276945,37.4263099659714,37.4454734631378,51187.9429669089,0.0,1.0
2024-09-04,39.15,39.255,39.1201,39.15,68827,37.5125457032201,37.6131540633437,37.4838962749564,37.5125457032201,71831.3566697953,0.0,1.0
2024-09-05,39.25,39.255,39.17,39.25,19622,37.6083631890521,37.6131540633437,37.5317092003865,37.6083631890521,20478.5168694658,0.0,1.0
2024-09-06,39.29,39.34,39.2,39.21,26222,37.6466901833849,37.6945989263009,37.5604544461361,37.5700361947193,27366.6124427241,0.0,1.0
2024-09-09,39.26,39.29,39.2,39.27,36170,37.6179449376353,37.6466901833849,37.5604544461361,37.6275266862185,37748.8510431443,0.0,1.0
2024-09-10,39.3429,39.37,39.2286,39.37,44782,37.69737763339,37.7233441720505,37.5878582470841,37.7233441720505,46736.772115402,0.0,1.0
2024-09-11,39.37,39.37,39.285,39.34,33912,37.7233441720505,37.7233441720505,37.6418993090933,37.6945989263009,35392.2874364144,0.0,1.0
2024-09-12,39.28,39.426,39.27,39.38,35690,37.6371084348017,37.7770019641164,37.6275266862185,37.7329259206337,37247.8986378164,0.0,1.0
2024-09-13,39.35,39.39,39.2786,39.34,44617,37.7041806748841,37.7425076692169,37.6357669900001,37.6945989263009,46564.5697260705,0.0,1.0
2024-09-16,39.3801,39.41,39.337,39.39,35668,37.7330217381195,37.7616711663833,37.6917244017259,37.7425076692169,37224.9383192389,0.0,1.0
2024-09-17,39.36,39.48,39.305,39.48,40518,37.7137624234673,37.8287434064657,37.6610628062597,37.8287434064657,42286.6449147393,0.0,1.0
2024-09-18,39.37,39.59,39.3559,39.59,75943,37.7233441720505,37.9341426408809,37.7098339065482,37.9341426408809,79257.976078781,0.0,1.0
2024-09-19,39.44,39.44,39.3201,39.43,26957,37.7904164121329,37.7904164121329,37.6755312466203,37.7808346635497,28133.6958133824,0.0,1.0
2024-09-20,39.4,39.5,39.3673,39.49,59405,37.7520894178001,37.8479069036321,37.720757099933,37.8383251550489,61998.0784135468,0.0,1.0
2024-09-23,39.45,39.47,39.3166,39.47,24301,37.7999981607161,37.8191616578825,37.6721776346162,37.8191616578825,25361.7591705681,0.0,1.0
2024-09-24,39.43,39.495,39.3423,39.41,47768,37.7808346635497,37.8431160293405,37.696802728475,37.7616711663833,49853.1135368791,0.0,1.0
2024-09-25,39.42,39.53,39.16,39.53,71255,37.7712529149665,37.8766521493817,37.5221274518033,37.8766521493817,74365.3409200787,0.0,1.0
2024-09-26,39.37,39.49,39.35,39.49,37092,37.7233441720505,37.8383251550489,37.7041806748841,37.8383251550489,38711.0971217116,0.0,1.0
2024-09-27,39.39,39.45,39.32,39.45,37354,37.8317894443403,37.8894159324505,37.7645585415451,37.8894159324505,38892.5314295467,0.093179,1.0
2024-09-30,39.4,39.45,39.29,39.45,45904,37.8413938590253,37.8894159324505,37.73574529749,37.8894159324505,47794.6876570626,0.0,1.0
2024-10-01,39.44,39.54,39.36,39.5,65029,37.8798115177654,37.9758556646158,37.8029762002852,37.9374380058756,67707.4055344006,0.0,1.0
2024-10-02,39.44,39.55,39.35,39.55,30125,37.8798115177654,37.9854600793008,37.7933717856002,37.9854600793008,31365.7843688788,0.0,1.0
2024-10-03,39.47,39.4827,39.3776,39.42,27928,37.9086247618205,37.9208223684705,37.8198799701308,37.8606026883954,29078.2946341592,0.0,1.0
2024-10-04,39.31,39.4,39.24,39.4,40353,37.75495412686,37.8413938590253,37.6877232240648,37.8413938590253,42015.053830286,0.0,1.0
2024-10-07,39.25,39.2899,39.19,39.28,13994,37.6973276387498,37.7356492533431,37.6397011506396,37.7261408828049,14570.3829529656,0.0,1.0
2024-10-08,39.17,39.2294,39.17,39.17,20648,37.6204923212696,37.6775425444987,37.6204923212696,37.6204923212696,21498.4469924849,0.0,1.0
2024-10-09,39.1899,39.27,39.12,39.27,60855,37.6396051064928,37.7165364681199,37.5724702478444,37.7165364681199,63361.4873947922,0.0,1.0
2024-10-10,39.17,39.24,39.1477,39.24,37512,37.6204923212696,37.6877232240648,37.599074476522,37.6877232240648,39057.0391118798,0.0,1.0
2024-10-11,39.175,39.19,39.1005,39.13,21658,37.6252945286121,37.6397011506396,37.5537416392086,37.5820746625295,22550.0467339809,0.0,1.0
2024-10-14,39.1,39.17,39.07,39.17,25887,37.5532614184744,37.6204923212696,37.5244481744193,37.6204923212696,26953.2302060469,0.0,1.0
2024-10-15,39.23,39.23,39.1307,39.23,19554,37.6781188093798,37.6781188093798,37.5827469715574,37.6781188093798,20359.387470508,0.0,1.0
2024-10-16,39.27,39.31,39.2,39.31,25202,37.7165364681199,37.75495412686,37.6493055653247,37.75495412686,26240.0165199828,0.0,1.0
2024-10-17,39.28,39.28,39.19,39.28,28219,37.7261408828049,37.7261408828049,37.6397011506396,37.7261408828049,29381.2803022536,0.0,1.0
2024-10-18,39.27,39.32,39.2,39.32,31976,37.7165364681199,37.7645585415451,37.6493055653247,37.7645585415451,33293.0231030462,0.0,1.0
2024-10-21,39.09,39.29,39.09,39.29,40303,37.5436570037893,37.73574529749,37.5436570037893,37.73574529749,41962.9944371426,0.0,1.0
2024-10-22,39.05,39.2,38.9893,39.2,22991,37.5052393450492,37.6493055653247,37.4469405479111,37.6493055653247,23937.9501551831,0.0,1.0
2024-10-23,38.84,39.08,38.7513,39.08,37240,37.3035466366635,37.5340525891043,37.2183554784073,37.5340525891043,38773.8360131799,0.0,1.0
2024-10-24,38.9,39.67,38.7742,39.67,92253,37.3611731247737,38.1007130555212,37.240349588036,38.1007130555212,96052.7039131011,0.0,1.0
2024-10-25,38.94,39.14,38.88,39.14,21139,37.3995907835138,37.5916790772145,37.3419642954037,37.5916790772145,22009.6702331528,0.0,1.0
2024-10-28,38.96,39.0,38.88,38.88,52415,37.4187996128839,37.457217271624,37.3419642954037,37.3419642954037,54573.8618321919,0.0,1.0
2024-10-29,38.91,38.99,38.81,38.96,40201,37.3707775394588,37.447612856939,37.2747333926084,37.4187996128839,41856.79327513,0.0,1.0
2024-10-30,38.81,39.0,38.71,39.0,38582,37.3747403209578,37.5577137984374,37.2784384907054,37.5577137984374,40063.6207005391,0.104126,1.0
2024-10-31,38.81,38.86,38.6501,38.82,70612,37.3747403209578,37.422891236084,37.2207536943842,37.384370503983,73323.6323909199,0.0,1.0
2024-11-01,38.82,38.99,38.76,38.93,61662,37.384370503983,37.5480836154121,37.3265894058316,37.4903025172607,64029.9357119032,0.0,1.0
2024-11-04,38.91,39.07,38.8302,39.0,47527,37.4710421512102,37.625125079614,37.3941932906688,37.5577137984374,49352.125370238,0.0,1.0
2024-11-05,38.96,39.04,38.85,38.85,52170,37.5191930663364,37.5962345305383,37.4132610530588,37.4132610530588,54173.4252228274,0.0,1.0
2024-11-06,38.57,38.73,38.49,38.7,35973,37.143615928352,37.2976988567559,37.0665744641501,37.2688083076802,37354.430238466,0.0,1.0
2024-11-07,38.6754,38.82,38.535,38.55,24004,37.2451180574381,37.384370503983,37.1099102877637,37.1243555623015,24925.7983333093,0.0,1.0
2024-11-08,38.96,38.9985,38.8,38.8,31709,37.5191930663364,37.5562692709836,37.3651101379326,37.3651101379326,32926.6846921724,0.0,1.0
2024-11-11,38.92,38.98,38.8401,38.88,28947,37.4806723342354,37.5384534323869,37.4037271718638,37.4421516021345,30058.618744972,0.0,1.0
2024-11-12,38.795,38.91,38.73,38.88,40400,37.3602950464199,37.4710421512102,37.2976988567559,37.4421516021345,41951.4352885227,0.0,1.0
2024-11-13,38.88,39.1,38.7975,39.06,54285,37.4421516021345,37.6540156286898,37.3627025921762,37.6154948965888,56369.6451642934,0.0,1.0
2024-11-14,38.93,39.13,38.84,38.84,56975,37.4903025172607,37.6829061777655,37.4036308700335,37.4036308700335,59162.9461773163,0.0,1.0
2024-11-15,38.9,39.09,38.8275,39.09,64001,37.461411968185,37.6443854456645,37.391593141252,37.6443854456645,66458.7576708103,0.0,1.0
2024-11-18,39.03,39.09,38.8901,39.09,57618,37.5866043475131,37.6443854456645,37.45187808699,37.6443854456645,59830.6385755965,0.0,1.0
2024-11-19,39.06,39.2,38.97,39.2,44439,37.6154948965888,37.7503174589422,37.5288232493616,37.7503174589422,46145.5404155114,0.0,1.0
2024-11-20,39.01,39.11,38.9401,39.11,59885,37.5673439814626,37.663645811715,37.5000290021162,37.663645811715,62184.6956003262,0.0,1.0
2024-11-21,38.98,39.84,38.92,39.84,23338,37.5384534323869,38.3666491725576,37.4806723342354,38.3666491725576,24234.2226921669,0.0,1.0
2024-11-22,39.03,39.21,38.926,39.21,33952,37.5866043475131,37.7599476419674,37.4864504440506,37.7599476419674,35255.8200721763,0.0,1.0
2024-11-25,39.2,39.31,39.0563,39.31,52548,37.7503174589422,37.8562494722198,37.6119317288695,37.8562494722198,54565.9411272596,0.0,1.0
2024-11-26,39.16,39.22,39.08,39.15,28698,37.7117967268412,37.7695778249927,37.6347552626393,37.702166543816,29800.0566809412,0.0,1.0
2024-11-27,39.17,39.29,39.09,39.29,27129,37.8105099549231,37.9263450632864,37.7332865493476,37.9263450632864,28104.432637033,0.092504,1.0
2024-11-29,39.24,39.26,39.17,39.26,18487,37.8780804348017,37.8973862861956,37.8105099549231,37.8973862861956,19151.7065192535,0.0,1.0
2024-12-02,39.256,39.32,39.14,39.14,49385,37.8935251159168,37.9553038403773,37.7815511778323,37.7815511778323,51160.654863057,0.0,1.0
2024-12-03,39.22,39.47,39.1547,39.44,38131,37.8587745834078,38.1000977258314,37.7957409786068,38.0711389487406,39502.0133761917,0.0,1.0
2024-12-04,39.37,39.45,39.26,39.32,47093,38.003568468862,38.0807918744375,37.8973862861956,37.9553038403773,48786.2452053445,0.0,1.0
2024-12-05,39.28,39.36,39.24,39.27,30784,37.9166921375895,37.993915543165,37.8780804348017,37.9070392118926,31890.8494341266,0.0,1.0
2024-12-06,39.4,39.51,39.31,39.45,60091,38.0325272459528,38.1387094286192,37.9456509146803,38.0807918744375,62251.5928191952,0.0,1.0
2024-12-09,39.3,39.42,39.26,39.42,41610,37.9359979889834,38.0518330973467,37.8973862861956,38.0518330973467,43106.1020320299,0.0,1.0
2024-12-10,39.3,39.4,39.24,39.4,37725,37.9359979889834,38.0325272459528,37.8780804348017,38.0325272459528,39081.4155048865,0.0,1.0
2024-12-11,39.16,39.42,39.16,39.42,34718,37.8008570292262,38.0518330973467,37.8008570292262,38.0518330973467,35966.2977733241,0.0,1.0
2024-12-12,39.05,39.34,39.05,39.34,41507,37.6946748465598,37.9746096917712,37.6946748465598,37.9746096917712,42999.3986311816,0.0,1.0
2024-12-13,38.995,39.1,38.9272,39.05,48932,37.6415837552266,37.7429394750445,37.5761369190014,37.6946748465598,50691.3670903939,0.0,1.0
2024-12-16,39.05,39.23,38.9709,39.07,33227,37.6946748465598,37.8684275091048,37.618320204297,37.7139806979537,34421.6883493934,0.0,1.0
2024-12-17,38.94,39.16,38.9285,39.16,41220,37.5884926638935,37.8008570292262,37.577391799342,37.8008570292262,42702.0794462935,0.0,1.0
2024-12-18,38.75,38.9599,38.75,38.89,74310,37.4050870756516,37.6077019860304,37.4050870756516,37.5402280354087,76981.841913005,0.0,1.0
2024-12-19,38.56,38.85,38.52,38.85,256271,37.2216814874097,37.501616332621,37.1830697846219,37.501616332621,265485.312998085,0.0,1.0
2024-12-20,38.71,39.32,38.65,39.32,64220,37.3664753728638,37.9553038403773,37.3085578186821,37.9553038403773,66529.0524512608,0.0,1.0
2024-12-23,38.72,38.765,38.64,38.71,87404,37.3761282985607,37.419566464197,37.2989048929852,37.3664753728638,90546.6412402679,0.0,1.0
2024-12-24,38.8,38.8,38.6175,38.8,16605,37.4533517041363,37.4533517041363,37.2771858101671,37.4533517041363,17202.0385542383,0.0,1.0
2024-12-26,38.76,38.77,38.61,38.77,87523,37.4147400013485,37.4243929270454,37.2699461158944,37.4243929270454,90669.9199266848,0.0,1.0
2024-12-27,38.7,38.72,38.63,38.72,65066,37.3568224471668,37.3761282985607,37.2892519672883,37.3761282985607,67405.4706757045,0.0,1.0
2024-12-30,38.79,39.52,38.66,39.52,100541,37.4436987784393,38.1483623543161,37.3182107443791,38.1483623543161,104155.986647496,0.0,1.0
2024-12-31,38.66,38.74,38.5401,38.58,70736,37.4864149052334,37.5639863794295,37.3701546582821,37.4088434310374,72950.5279956292,0.174252,1.0
2025-01-02,38.63,38.78,38.5701,38.74,85967,37.4573256024099,37.6027721165275,37.3992439611056,37.5639863794295,88658.3640607364,0.0,1.0
2025-01-03,38.66,38.66,38.52,38.52,38850,37.4864149052334,37.4864149052334,37.3506648253904,37.3506648253904,40066.2747770611,0.0,1.0
2025-01-06,38.74,38.74,38.5998,38.73,46769,37.5639863794295,37.5639863794295,37.4280423709009,37.554289945155,48233.1944671394,0.0,1.0
2025-01-07,38.67,38.76,38.56,38.7,117301,37.4961113395079,37.5833792479785,37.3894505624884,37.5252006423315,120973.335846179,0.0,1.0
2025-01-08,38.52,38.7,38.32,38.5,146783,37.3506648253904,37.5252006423315,37.1567361399003,37.3312719568414,151378.327171206,0.0,1.0
2025-01-10,38.43,38.605,38.3401,38.57,93772,37.2633969169198,37.4330845167237,37.176225972792,37.3991469967629,96707.7147591911,0.0,1.0
2025-01-13,38.39,38.4099,38.28,38.4,63669,37.2246111798218,37.2439070840281,37.1179504028023,37.2343076140963,65662.2818218971,0.0,1.0
2025-01-14,38.3,38.47,38.2201,38.47,60460,37.1373432713513,37.3021826540179,37.059868761498,37.3021826540179,62352.8178383812,0.0,1.0
2025-01-15,38.47,38.4799,38.38,38.43,183626,37.3021826540179,37.3117821239496,37.2149147455473,37.2633969169198,189374.768911521,0.0,1.0
2025-01-16,38.52,38.6,38.4,38.6,76788,37.3506648253904,37.4282362995864,37.2343076140963,37.4282362995864,79191.9976211316,0.0,1.0
2025-01-17,38.58,38.86,38.5,38.86,63906,37.4088434310374,37.6803435907235,37.3312719568414,37.6803435907235,65906.7015676413,0.0,1.0
2025-01-21,38.6,38.6752,38.52,38.59,154712,37.4282362995864,37.5011534853307,37.3506648253904,37.4185398653119,159555.559930725,0.0,1.0
2025-01-22,38.71,38.71,38.57,38.58,147471,37.534897076606,37.534897076606,37.3991469967629,37.4088434310374,152087.866348725,0.0,1.0
2025-01-23,38.65,38.91,38.58,38.71,77954,37.4767184709589,37.728825762096,37.4088434310374,37.534897076606,80394.5015179156,0.0,1.0
2025-01-24,38.71,38.73,38.604,38.73,44194,37.534897076606,37.554289945155,37.4321148732962,37.554289945155,45577.579086163,0.0,1.0
2025-01-27,38.84,38.84,38.71,38.74,31221,37.6609507221745,37.6609507221745,37.534897076606,37.5639863794295,32198.4341007625,0.0,1.0
2025-01-28,38.76,38.84,38.72,38.84,35810,37.5833792479785,37.6609507221745,37.5445935108805,37.6609507221745,36931.1016670928,0.0,1.0
2025-01-29,38.73,38.84,38.72,38.83,26867,37.554289945155,37.6609507221745,37.5445935108805,37.6512542879,27708.1236662882,0.0,1.0
2025-01-30,38.76,38.79,38.6561,38.69,27025,37.6720967733731,37.7012547430119,37.5711130051906,37.6040615108824,27805.4339874273,0.091495,1.0
2025-01-31,38.74,38.84,38.69,38.78,86023,37.6526581269472,37.7498513590766,37.6040615108824,37.6915354197989,88507.191411673,0.0,1.0
2025-02-03,38.76,38.84,38.7001,38.84,68813,37.6720967733731,37.7498513590766,37.6138780273275,37.7498513590766,70800.197186932,0.0,1.0
2025-02-04,38.8,38.82,38.7,38.8,60958,37.7109740662248,37.7304127126507,37.6137808340954,37.7109740662248,62718.3587421128,0.0,1.0
2025-02-05,38.87,38.9975,38.76,38.76,98335,37.7790093287154,37.9029306996805,37.6720967733731,37.6720967733731,101174.740098193,0.0,1.0
2025-02-06,38.91,38.94,38.8301,38.93,25698,37.8178866215672,37.8470445912061,37.7402292290958,37.8373252679931,26440.1125849735,0.0,1.0
2025-02-07,38.89,38.93,38.82,38.93,182361,37.7984479751413,37.8373252679931,37.7304127126507,37.8373252679931,187627.261697733,0.0,1.0
2025-02-10,38.87,38.91,38.8,38.91,131935,37.7790093287154,37.8178866215672,37.7109740662248,37.8178866215672,135745.048404486,0.0,1.0
2025-02-11,38.83,38.97,38.76,38.97,67133,37.7401320358637,37.8762025608449,37.6720967733731,37.8762025608449,69071.6817716174,0.0,1.0
2025-02-12,38.64,38.74,38.6,38.74,29316,37.5554648948177,37.6526581269472,37.5165876019659,37.6526581269472,30162.5939972404,0.0,1.0
2025-02-13,38.75,39.116,38.63,38.68,73111,37.6623774501601,38.0181046797539,37.5457455716048,37.5943421876695,75222.315791112,0.0,1.0
2025-02-14,38.82,39.13,38.75,38.81,53573,37.7304127126507,38.031711732252,37.6623774501601,37.7206933894378,55120.0930622922,0.0,1.0
2025-02-18,38.76,38.98,38.71,38.98,65524,37.6720967733731,37.8859218840578,37.6235001573083,37.8859218840578,67416.2167101642,0.0,1.0
2025-02-19,38.845,38.845,38.7,38.7,24590,37.7547110206831,37.7547110206831,37.6137808340954,37.6137808340954,25300.1155134445,0.0,1.0
2025-02-20,38.88,38.9099,38.77,38.79,48825,37.7887286519284,37.8177894283351,37.681816096586,37.7012547430119,50234.9792575815,0.0,1.0
2025-02-21,38.99,39.0,38.8063,38.95,42516,37.8956412072708,37.9053605304837,37.717097239849,37.856763914419,43743.786546141,0.0,1.0
2025-02-24,38.98,39.079,38.86,38.87,53214,37.8859218840578,37.982143183866,37.7692900055025,37.7790093287154,54750.7257800911,0.0,1.0
2025-02-25,39.07,39.248,38.9701,39.1,70098,37.9733957929743,38.1463997461647,37.876299754077,38.0025537626132,72122.3057040032,0.0,1.0
2025-02-26,39.15,39.15,39.05,39.05,40596,38.0511503786779,38.0511503786779,37.9539571465484,37.9539571465484,41768.34035721,0.0,1.0
2025-02-27,39.045,39.045,38.9159,39.04,86515,38.0538193048322,38.0538193048322,37.9279965856043,38.0489462328249,88768.4399807683,0.107746,1.0
2025-02-28,39.09,39.0999,38.88,38.88,142086,38.0976769528977,38.1073256354721,37.893007928592,37.893007928592,145786.887396491,0.0,1.0
2025-03-03,39.06,39.1435,38.7359,38.94,44839,38.068438520854,38.1498188233755,37.7525659933423,37.9514847926793,46006.9130243042,0.0,1.0
2025-03-04,38.9463,39.15,38.89,39.15,52874,37.9576248634085,38.156153816985,37.9027540726066,38.156153816985,54251.1991624938,0.0,1.0
2025-03-05,38.86,39.0799,38.85,39.04,118968,37.8735156405629,38.087833347443,37.8637694965483,38.0489462328249,122066.73718583,0.0,1.0
2025-03-06,38.87,39.01,38.81,39.01,55328,37.8832617845774,38.0197078007812,37.8247849204901,38.0197078007812,56769.1180402931,0.0,1.0
2025-03-07,38.83,38.9,38.77,38.89,76080,37.8442772085192,37.9125002166211,37.7858003444319,37.9027540726066,78061.6414926529,0.0,1.0
2025-03-10,38.89,38.94,38.84,38.92,89254,37.9027540726066,37.9514847926793,37.8540233525338,37.9319925046502,91578.7822001213,0.0,1.0
2025-03-11,38.77,38.8799,38.7306,38.8,41486,37.7858003444319,37.8929104671519,37.7474005370145,37.8150387764756,42566.5780620951,0.0,1.0
2025-03-12,38.66,38.8156,38.5901,38.73,49409,37.6785927602718,37.8302427611383,37.61046721361,37.7468157683737,50695.9469572881,0.0,1.0
2025-03-13,38.63,38.6602,38.4501,38.66,100381,37.6493543282281,37.6787876831521,37.4740211974063,37.6785927602718,102995.605082466,0.0,1.0
2025-03-14,38.56,38.68,38.5191,38.68,36752,37.5811313201262,37.6980850483009,37.5412695911067,37.6980850483009,37709.2724518662,0.0,1.0
2025-03-17,38.6155,38.665,38.578,38.59,51827,37.635222419407,37.6834658322791,37.5986743793524,37.6103697521699,53176.9281498386,0.0,1.0
2025-03-18,38.635,38.67,38.5601,38.58,48674,37.6542274002354,37.6883389042863,37.5812287815664,37.6006236081553,49941.8025501233,0.0,1.0
2025-03-19,38.64,38.6695,38.479,38.64,26913,37.6591004722427,37.6878515970856,37.5021875536083,37.6591004722427,27613.9978639822,0.0,1.0
2025-03-20,38.665,38.76,38.6306,38.76,21837,37.6834658322791,37.7760542004173,37.649939096869,37.7760542004173,22405.7842438888,0.0,1.0
2025-03-21,38.57,38.78,38.5634,38.78,28053,37.5908774641408,37.7955464884464,37.5844450090912,37.7955464884464,28783.691230197,0.0,1.0
2025-03-24,38.535,38.64,38.4801,38.64,53108,37.5567659600898,37.6591004722427,37.5032596294499,37.6591004722427,54491.2941166116,0.0,1.0
2025-03-25,38.53,38.66,38.4201,38.66,41487,37.5518928880826,37.6785927602718,37.4447827653626,37.6785927602718,42567.6041089075,0.0,1.0
2025-03-26,38.38,39.01,38.2898,39.01,60779,37.4057007278642,38.0197078007812,37.3177905088529,38.0197078007812,62362.0992150624,0.0,1.0
2025-03-27,38.25,38.295,38.1801,38.28,233845,37.279000855675,37.3228585037405,37.2108753090133,37.3082392877187,239935.916861848,0.0,1.0
2025-03-28,38.38,38.62,38.03,38.62,78588,37.5058023984233,37.7403358162352,37.1637744974476,37.7403358162352,80419.7550010768,0.102709,1.0
2025-03-31,38.45,38.45,38.29,38.31,72938,37.5742079786185,37.5742079786185,37.4178523667438,37.4373968182282,74638.0629392341,0.0,1.0
2025-04-01,38.55,38.5525,38.3,38.3,86599,37.6719302360401,37.6743732924756,37.427624592486,37.427624592486,88617.4780289388,0.0,1.0
2025-04-02,38.49,38.5499,38.42,38.49,45103,37.6132968815871,37.6718325137827,37.544891301392,37.6132968815871,46154.2755867762,0.0,1.0
2025-04-03,38.7087,38.76,38.55,38.55,113188,37.8270154585682,37.8771469766255,37.6719302360401,37.6719302360401,115826.223202803,0.0,1.0
2025-04-04,38.74,39.04,38.61,39.04,88432,37.8576025251412,38.1507692974061,37.7305635904931,38.1507692974061,90493.2021969667,0.0,1.0
2025-04-07,38.09,38.6518,37.8962,38.52,223386,37.2224078519006,37.7714114940953,37.0330221170174,37.6426135588136,228592.754500312,0.0,1.0
2025-04-08,37.63,38.17,37.51,37.87,133530,36.7728854677611,37.3005856578379,36.6556187588551,37.007418885573,136642.361242095,0.0,1.0
2025-04-09,37.72,37.72,36.75,37.18,169565,36.8608354994405,36.8608354994405,35.9129296024507,36.3331353093637,173517.276896697,0.0,1.0
2025-04-10,37.66,38.15,37.61,37.65,331040,36.8022021449875,37.2810412063536,36.7533410162767,36.7924299192454,338755.989407498,0.0,1.0
2025-04-11,37.54,37.57,37.21,37.57,223564,36.6849354360816,36.7142521133081,36.3624519865902,36.7142521133081,228774.903382968,0.0,1.0
2025-04-14,37.78,37.8495,37.6,37.8,126866,36.9194688538935,36.9873858228015,36.7435687905346,36.9390133053778,129823.03453411,0.0,1.0
2025-04-15,37.91,37.91,37.63,37.63,158697,37.0465077885416,37.0465077885416,36.7728854677611,36.7728854677611,162395.961971368,0.0,1.0
2025-04-16,37.77,38.22,37.685,37.84,167779,36.9096966281514,37.3494467865487,36.826632709343,36.9781022083465,171689.648220156,0.0,1.0
2025-04-17,37.89,38.18,37.76,37.89,176203,37.0269633370573,37.31035788358,36.8999244024092,37.0269633370573,180309.997588114,0.0,1.0
2025-04-21,37.81,38.14,37.62,38.14,82698,36.94878553112,37.2712689806114,36.7631132420189,37.2712689806114,84625.5522354437,0.0,1.0
2025-04-22,37.7,37.97,37.4901,37.97,138041,36.8412910479562,37.1051411429946,36.6361720296282,37.1051411429946,141258.505116604,0.0,1.0
2025-04-23,37.96,38.1199,37.41,38.05,123082,37.0953689172525,37.2516268068696,36.5578965014335,37.1833189489319,125950.835815169,0.0,1.0
2025-04-24,38.09,38.1366,37.9401,38.04,190439,37.2224078519006,37.2679464238591,37.0759221880255,37.1735467231898,194877.814967298,0.0,1.0
2025-04-25,38.04,38.21,37.95,38.21,85798,37.1735467231898,37.3396745608065,37.0855966915103,37.3396745608065,87797.8080569855,0.0,1.0
2025-04-28,38.13,38.16,37.9743,38.16,138073,37.2614967548692,37.2908134320957,37.1093432000637,37.2908134320957,141291.250983149,0.0,1.0
2025-04-29,38.11,38.12,37.91,37.96,75533,37.3559101366546,37.3657122647408,37.1598675749298,37.208878215361,77057.7565763946,0.116614,1.0
2025-04-30,38.15,38.21,37.97,38.21,99966,37.3951186489995,37.453931417517,37.2186803434472,37.453931417517,101983.976459506,0.0,1.0
2025-05-01,38.11,38.163,37.9001,38.01,88864,37.3559101366546,37.4078614155116,37.1501634681244,37.2578888557922,90657.8645149104,0.0,1.0
2025-05-02,38.11,38.11,37.95,38.04,139159,37.3559101366546,37.3559101366546,37.1990760872748,37.2872952400509,141968.150972614,0.0,1.0
2025-05-05,37.98,38.08,37.9,37.9,86284,37.2284824715335,37.3265037523959,37.1500654468436,37.1500654468436,88025.783014545,0.0,1.0
2025-05-06,37.98,38.21,37.9332,37.96,67290,37.2284824715335,37.453931417517,37.1826085120899,37.208878215361,68648.35820139,0.0,1.0
2025-05-07,38.11,38.17,37.93,37.93,57997,37.3559101366546,37.414722905172,37.1794718311023,37.1794718311023,59167.7638669344,0.0,1.0
2025-05-08,38.06,38.2295,37.71,38.13,47611,37.3068994962234,37.4730455672851,36.963825013205,37.375514392827,48572.1055480217,0.0,1.0
2025-05-09,38.13,38.24,37.66,38.22,91167,37.375514392827,37.4833378017757,36.9148143727738,37.4637335456032,93007.3543193065,0.0,1.0
2025-05-12,38.12,38.1299,37.97,38.08,89596,37.3657122647408,37.3754163715462,37.2186803434472,37.3265037523959,91404.641126642,0.0,1.0
2025-05-13,38.18,38.19,37.9811,38.13,464154,37.4245250332582,37.4343271613445,37.229560705623,37.375514392827,473523.704155269,0.0,1.0
2025-05-14,38.13,38.1599,37.98,38.11,201884,37.375514392827,37.4048227558049,37.2284824715335,37.3559101366546,205959.357216963,0.0,1.0
2025-05-15,38.15,38.3,38.01,38.17,43826,37.3951186489995,37.5421505702931,37.2578888557922,37.414722905172,44710.6991608578,0.0,1.0
2025-05-16,38.28,38.35,38.16,38.31,72905,37.5225463141206,37.5911612107243,37.4049207770858,37.5519526983793,74376.7061178829,0.0,1.0
2025-05-19,38.18,38.28,37.9989,38.24,85199,37.4245250332582,37.5225463141206,37.2470084936165,37.4833378017757,86918.8805231124,0.0,1.0
2025-05-20,38.16,38.27,38.03,38.27,91406,37.4049207770858,37.5127441860344,37.2774931119647,37.5127441860344,93251.1789234099,0.0,1.0
2025-05-21,37.95,38.1397,37.74,37.9,49470,37.1990760872748,37.3850224570707,36.9932313974637,37.1500654468436,50468.632489564,0.0,1.0
2025-05-22,38.01,38.0599,37.9001,37.96,79163,37.2578888557922,37.3068014749425,37.1501634681244,37.208878215361,80761.034036211,0.0,1.0
2025-05-23,38.08,38.1099,37.95,38.07,55135,37.3265037523959,37.3558121153737,37.1990760872748,37.3167016243096,56247.9897374593,0.0,1.0
2025-05-27,38.155,38.26,38.0225,38.26,71251,37.4000197130426,37.5029420579481,37.2701415159,37.5029420579481,72689.3174350906,0.0,1.0
2025-05-28,38.16,38.18,38.05,38.13,79478,37.4049207770858,37.4245250332582,37.2970973681371,37.375514392827,81082.3928240462,0.0,1.0
2025-05-29,38.04,38.1,37.94,38.08,87290,37.3939698395878,37.4529508645714,37.2956681312819,37.4332905229102,88798.049906022,0.108828,1.0
2025-05-30,38.03,38.1281,37.94,38.02,59782,37.3841396687572,37.4805736446054,37.2956681312819,37.3743094979266,60814.812916506,0.0,1.0
2025-06-02,37.93,38.11,37.8707,38.11,68622,37.2858379604513,37.462781035402,37.2275450474258,37.462781035402,69807.5355785432,0.0,1.0
2025-06-03,37.94,38.09,37.8,38.09,228566,37.2956681312819,37.4431206937408,37.1580457396535,37.4431206937408,232514.779182264,0.0,1.0
2025-06-04,38.12,38.1499,37.93,38.14,86812,37.4726112062326,37.5020034170161,37.2858379604513,37.4922715478938,88311.7918254276,0.0,1.0
2025-06-05,38.17,38.1799,37.8997,38.07,84094,37.5217620603856,37.5314939295079,37.2560525428346,37.4234603520796,85546.8347897469,0.0,1.0
2025-06-06,38.05,38.0899,37.9101,37.98,140046,37.4038000104184,37.4430223920325,37.2662759204984,37.3349888146042,142465.479403583,0.0,1.0
2025-06-09,38.025,38.16,37.96,38.16,41964,37.3792245833419,37.511931889555,37.315328472943,37.511931889555,42688.983460377,0.0,1.0
2025-06-10,38.1,38.2,37.9407,38.12,75214,37.4529508645714,37.5512525728774,37.29635624324,37.4726112062326,76513.4210749403,0.0,1.0
2025-06-11,38.1,38.1976,37.8401,38.07,87030,37.4529508645714,37.548893331878,37.1974647246842,37.4234603520796,88533.5580630209,0.0,1.0
2025-06-12,38.18,38.2795,38.0,38.0,326834,37.5315922312162,37.6294024309806,37.3546491562654,37.3546491562654,332480.488520847,0.0,1.0
2025-06-13,38.13,38.3547,38.02,38.23,66754,37.4824413770632,37.7033253156267,37.3743094979266,37.5807430853691,67907.2634142123,0.0,1.0
2025-06-16,38.095,38.2492,38.0201,38.1,37976,37.4480357791561,37.5996170133639,37.3744077996349,37.4529508645714,38632.0854992679,0.0,1.0
2025-06-17,38.25,38.4,38.0315,38.22,43400,37.6004034270303,37.7478559894893,37.3856141943818,37.5709129145385,44149.7922547985,0.0,1.0
2025-06-18,38.12,38.49,38.0518,38.12,60599,37.4726112062326,37.8363275269646,37.4055694411679,37.4726112062326,61645.9276693209,0.0,1.0
2025-06-20,38.24,38.3168,38.0789,38.31,50755,37.5905732561997,37.6660689681787,37.4322092041188,37.6593844520139,51631.8595827718,0.0,1.0
2025-06-23,38.33,38.41,38.1101,38.35,71938,37.6790447936751,37.7576861603199,37.4628793371103,37.6987051353363,73180.8238531265,0.0,1.0
2025-06-24,38.3,38.43,38.1231,38.43,87250,37.6495542811833,37.7773465019811,37.4756585591901,37.7773465019811,88757.3588532526,0.0,1.0
2025-06-25,38.31,38.44,38.1002,38.38,41036,37.6593844520139,37.7871766728117,37.453147467988,37.7281956478281,41744.9510361269,0.0,1.0
2025-06-26,38.34,38.43,38.1416,38.41,72849,37.6888749645057,37.7773465019811,37.4938443752267,37.7576861603199,74107.5625799495,0.0,1.0
2025-06-27,38.25,38.3295,38.03,38.25,48782,37.7078412961063,37.7862144564472,37.4909595945339,37.7078412961063,49483.3815955588,0.109294,1.0
2025-06-30,38.28,38.3341,37.9527,38.31,115404,37.7374160735934,37.7907492556619,37.4147552512087,37.7669908510805,117063.264516704,0.0,1.0
2025-07-01,38.32,38.3699,37.9901,38.28,90408,37.7768491102429,37.8260418234632,37.451625140476,37.7374160735934,91707.8751033433,0.0,1.0
2025-07-02,38.36,38.3799,38.131,38.25,71754,37.8162821468924,37.8359000826256,37.5905280120739,37.7078412961063,72785.6701858829,0.0,1.0
2025-07-03,38.32,38.43,38.12,38.39,66943,37.7768491102429,37.8852899610291,37.5796839269953,37.8458569243796,67905.498219661,0.0,1.0
2025-07-07,38.34,38.38,38.18,38.32,127362,37.7965656285677,37.8359986652172,37.6388334819696,37.7768491102429,129193.195169808,0.0,1.0
2025-07-08,38.31,38.34,38.1012,38.32,84575,37.7669908510805,37.7965656285677,37.56115039977,37.7768491102429,85791.0089468328,0.0,1.0
2025-07-09,38.33,38.46,38.1628,38.38,61943,37.7867073694053,37.9148647385162,37.6218772762103,37.8359986652172,62833.6088346871,0.0,1.0
2025-07-10,38.33,38.3512,38.1503,38.16,161354,37.7867073694053,37.8076068788295,37.6095544522573,37.6191169636448,163673.927964614,0.0,1.0
2025-07-11,38.25,38.3,38.0921,38.11,28869,37.7078412961063,37.7571325919182,37.5521793839323,37.5698256678329,29284.074930962,0.0,1.0
2025-07-14,38.28,38.45,38.0714,38.45,58749,37.7374160735934,37.9050064793539,37.5317727874661,37.9050064793539,59593.6858955658,0.0,1.0
2025-07-15,38.12,38.29,38.12,38.18,103159,37.5796839269953,37.7472743327558,37.5796839269953,37.6388334819696,104642.207412904,0.0,1.0
2025-07-16,38.03,38.2532,38.0005,38.12,57181,37.4909595945339,37.7109959390382,37.4618777300049,37.5796839269953,58003.1413844379,0.0,1.0
2025-07-17,37.99,38.16,37.95,37.95,155744,37.4515265578844,37.6191169636448,37.4120935212348,37.4120935212348,157983.268074673,0.0,1.0
2025-07-18,38.0,38.1,37.916,38.04,55116,37.4613848170467,37.5599674086705,37.3785754400827,37.5008178536963,55908.4510684438,0.0,1.0
2025-07-21,38.05,38.2,38.02,38.09,190873,37.5106761128586,37.6585500002943,37.4811013353715,37.5501091495082,193617.348515623,0.0,1.0
2025-07-22,38.04,38.2299,37.97,37.97,151709,37.5008178536963,37.6880261951899,37.4318100395596,37.4318100395596,153890.253341,0.0,1.0
2025-07-23,38.0,38.2797,37.99,38.0,48336,37.4613848170467,37.7371203258185,37.4515265578844,37.4613848170467,49030.9690624193,0.0,1.0
2025-07-24,38.06,38.1523,37.97,38.14,99332,37.520534372021,37.6115261040898,37.4318100395596,37.5994004453201,100760.183277645,0.0,1.0
2025-07-25,38.08,38.18,37.99,38.18,55653,37.5402508903458,37.6388334819696,37.4515265578844,37.6388334819696,56453.1719883899,0.0,1.0
2025-07-28,38.14,38.1782,37.93,38.16,112718,37.5994004453201,37.6370589953204,37.3923770029101,37.6191169636448,114338.645539096,0.0,1.0
2025-07-29,38.07,38.309,37.92,38.24,227877,37.5303926311834,37.7660050251643,37.3825187437477,37.6979830369439,231153.387475937,0.0,1.0
2025-07-30,37.94,38.14,37.8101,38.02,98468,37.5133546018731,37.711105548641,37.3849153619473,37.5924549805802,99587.8923558988,0.112717,1.0
2025-07-31,38.12,38.12,37.98,38.1,107793,37.6913304539642,37.6913304539642,37.5529047912266,37.6715553592874,109018.947076405,0.0,1.0
2025-08-01,38.26,38.37,38.1,38.22,305095,37.8297561167017,37.9385191374241,37.6715553592874,37.7902059273481,308564.8943649,0.0,1.0
2025-08-04,38.27,38.27,38.1312,38.18,77619,37.8396436640401,37.8396436640401,37.7024045069832,37.7506557379946,78501.7733352208,0.0,1.0
2025-08-05,38.24,38.3472,38.12,38.12,161994,37.8099810220249,37.9159755294925,37.6913304539642,37.6913304539642,163836.383741942,0.0,1.0
2025-08-06,38.31,38.34,38.1812,38.3,155604,37.8791938533937,37.9088564954089,37.7518422436752,37.8693063060553,157373.709247139,0.0,1.0
2025-08-07,38.24,38.42,38.21,38.42,83107,37.8099810220249,37.9879568741161,37.7803183800097,37.9879568741161,84052.1892393641,0.0,1.0
2025-08-08,38.32,38.5499,38.1601,38.4,62018,37.8890814007321,38.1163961140418,37.7309795187911,37.9681817794393,62723.3406601956,0.0,1.0
2025-08-11,38.22,38.33,38.15,38.26,104079,37.7902059273481,37.8989689480705,37.7209930959794,37.8297561167017,105262.707158768,0.0,1.0
2025-08-12,38.31,38.35,38.22,38.35,311020,37.8791938533937,37.9187440427473,37.7902059273481,37.9187440427473,314557.280340128,0.0,1.0
2025-08-13,38.31,38.38,38.2192,38.38,93426,37.8791938533937,37.9484066847625,37.7894149235611,37.9484066847625,94488.5488812834,0.0,1.0
2025-08-14,38.25,38.35,38.16,38.35,160187,37.8198685693633,37.9187440427473,37.7308806433178,37.9187440427473,162008.832441142,0.0,1.0
2025-08-15,38.26,38.3083,38.17,38.17,84793,37.8297561167017,37.8775129703462,37.7407681906562,37.7407681906562,85757.3643877579,0.0,1.0
2025-08-18,38.26,38.27,38.2009,38.27,85190,37.8297561167017,37.8396436640401,37.7713207119318,37.8396436640401,86158.8795324271,0.0,1.0
2025-08-19,38.31,38.32,38.1701,38.29,148069,37.8791938533937,37.8890814007321,37.7408670661295,37.8594187587169,149753.012483706,0.0,1.0
2025-08-20,38.32,38.35,38.2,38.35,81696,37.8890814007321,37.9187440427473,37.7704308326714,37.9187440427473,82625.1417100735,0.0,1.0
2025-08-21,38.28,38.34,38.2097,38.34,56892,37.8495312113785,37.9088564954089,37.7800217535896,37.9088564954089,57539.0418401085,0.0,1.0
2025-08-22,38.35,38.37,38.2,38.34,71084,37.9187440427473,37.9385191374241,37.7704308326714,37.9088564954089,71892.4497321639,0.0,1.0
2025-08-25,38.32,38.39,38.2614,38.35,95068,37.8890814007321,37.9582942321009,37.8311403733291,37.9187440427473,96149.2236106207,0.0,1.0
2025-08-26,38.38,38.3987,38.23,38.23,59562,37.9484066847625,37.9668963982853,37.8000934746865,37.8000934746865,60239.4081783122,0.0,1.0
2025-08-27,38.39,38.43,38.258,38.43,90587,37.9582942321009,37.9978444214544,37.827778607234,37.9978444214544,91617.260478976,0.0,1.0
2025-08-28,38.35,38.36,38.21,38.36,166453,38.0240820170716,38.0339970319392,37.8852718089259,38.0339970319392,167879.728092687,0.106536,1.0
2025-08-29,38.37,38.39,38.215,38.39,69979,38.0439120468067,38.0637420765418,37.8902293163596,38.0637420765418,70578.8149940111,0.0,1.0
2025-09-02,38.32,38.3312,38.18,38.31,71763,37.994336972469,38.0054417891206,37.8555267643232,37.9844219576014,72378.1062949629,0.0,1.0
2025-09-03,38.29,38.3735,38.1301,38.35,148129,37.9645919278663,38.0473823020104,37.8060508401341,38.0240820170716,149398.666546362,0.0,1.0
2025-09-04,38.38,38.42,38.32,38.33,163834,38.0538270616743,38.0934871211445,37.994336972469,38.0042519873365,165238.27970861,0.0,1.0
2025-09-05,38.57,38.5815,38.449,38.54,95009,38.2422123441578,38.2536146112555,38.1222406642604,38.2124672995551,95823.3560606182,0.0,1.0
2025-09-08,38.79,38.79,38.51,38.51,162139,38.460342671244,38.460342671244,38.1827222549525,38.1827222549525,163528.751258434,0.0,1.0
2025-09-09,38.77,38.83,38.676,38.83,72618,38.4405126415089,38.5000027307142,38.3473115017539,38.5000027307142,73240.4348052286,0.0,1.0
2025-09-10,38.89,38.9049,38.769818,38.86,242961,38.5594928199196,38.5742661920722,38.4403321882383,38.5297477753169,245043.505476784,0.0,1.0
2025-09-11,39.06,39.06,38.895,38.95,92042,38.728048072668,38.728048072668,38.5644503273533,38.6189829091249,92830.9248442927,0.0,1.0
2025-09-12,39.05,39.05,38.91,38.93,35919,38.7181330578004,38.7181330578004,38.5793228496547,38.5991528793898,36226.8745733704,0.0,1.0
2025-09-15,39.13,39.1389,39.0,39.07,47324,38.7974531767409,38.806277539973,38.6685579834627,38.7379630875355,47729.6309003641,0.0,1.0
2025-09-16,39.08,39.141,39.0305,39.13,75029,38.7478781024031,38.8083596930952,38.6987987788087,38.7974531767409,75672.100347042,0.0,1.0
2025-09-17,39.14,39.1699,39.05,39.05,111411,38.8073681916084,38.8370140860624,38.7181330578004,38.7181330578004,112365.94345872,0.0,1.0
2025-09-18,39.09,39.14,38.97,39.14,64977,38.7577931172707,38.8073681916084,38.63881293886,38.8073681916084,65533.9410661177,0.0,1.0
2025-09-19,39.09,39.11,38.9901,39.11,85766,38.7577931172707,38.7776231470058,38.6587421187438,38.7776231470058,86501.1310075357,0.0,1.0
2025-09-22,39.09,39.12,38.99,39.12,65252,38.7577931172707,38.7875381618733,38.6586429685951,38.7875381618733,65811.2981893026,0.0,1.0
2025-09-23,39.05,39.1,38.9591,39.1,79770,38.7181330578004,38.7677081321382,38.6280055726544,38.7677081321382,80453.737150749,0.0,1.0
2025-09-24,39.02,39.03,38.9334,39.01,55752,38.6883880131978,38.6983030280653,38.6025239844447,38.6784729983302,56229.8702974621,0.0,1.0
2025-09-25,39.0,39.02,38.89,39.02,104892,38.6685579834627,38.6883880131978,38.5594928199196,38.6883880131978,105791.066782203,0.0,1.0
2025-09-26,38.96,39.03,38.87,39.03,37324,38.6288979239924,38.6983030280653,38.5396627901844,38.6983030280653,37643.9173300057,0.0,1.0
2025-09-29,38.94,38.96,38.7501,38.96,32301,38.7258429733614,38.7457329800247,38.5369873600938,38.7457329800247,32479.6271281999,0.117776,1.0
2025-09-30,38.97,38.97,38.8017,38.94,54488,38.7556779833563,38.7556779833563,38.588303577285,38.7258429733614,54789.3230228587,0.0,1.0
2025-10-01,38.99,39.01,38.8015,38.96,91298,38.7755679900196,38.7954579966828,38.5881046772184,38.7457329800247,91802.8852837495,0.0,1.0
2025-10-02,38.92,38.9672,38.7901,38.89,85268,38.7059529666982,38.7528933824235,38.5767673734203,38.6761179567033,85739.5388987136,0.0,1.0
2025-10-03,38.98,38.99,38.8401,38.99,42678,38.765622986688,38.7755679900196,38.6264923900785,38.7755679900196,42914.012772896,0.0,1.0
2025-10-06,38.98,39.03,38.8311,39.03,54416,38.765622986688,38.8153480033461,38.61754188708,38.8153480033461,54716.9248570671,0.0,1.0
2025-10-07,38.99,39.0188,38.93,38.96,82361,38.7755679900196,38.8042095996147,38.7158979700298,38.7457329800247,82816.4629548829,0.0,1.0
2025-10-08,38.97,39.0476,38.95,39.03,315343,38.7556779833563,38.8328512092098,38.7357879766931,38.8153480033461,317086.872155288,0.0,1.0
2025-10-09,38.98,39.09,38.95,39.09,56340,38.765622986688,38.8750180233359,38.7357879766931,38.8750180233359,56651.5647318281,0.0,1.0
2025-10-10,38.97,39.07,38.97,39.06,124972,38.7556779833563,38.8551280166726,38.7556779833563,38.845183013341,125663.10521239,0.0,1.0
2025-10-13,39.1,39.1,39.0101,39.08,35967,38.8849630266675,38.8849630266675,38.7955574467162,38.8650730200042,36165.9004030824,0.0,1.0
2025-10-14,39.13,39.15,39.06,39.1,84881,38.9147980366624,38.9346880433256,38.845183013341,38.8849630266675,85350.3987575845,0.0,1.0
2025-10-15,39.13,39.19,39.07,39.19,66898,38.9147980366624,38.9744680566522,38.8551280166726,38.9744680566522,67267.9513210835,0.0,1.0
2025-10-16,39.22,39.22,39.1171,39.18,38172,39.004303066647,39.004303066647,38.9019689823646,38.9645230533205,38383.0942304464,0.0,1.0
2025-10-17,39.25,39.2799,39.12,39.27,33107,39.0341380766419,39.0638736366035,38.9048530333308,39.0540280833052,33290.0843730323,0.0,1.0
2025-10-20,39.26,39.33,39.1701,39.33,33637,39.0440830799736,39.113698103295,38.9546775000222,39.113698103295,33823.0153156639,0.0,1.0
2025-10-21,39.31,39.3287,39.17,39.27,32138,39.0938080966317,39.1124052528618,38.9545780499889,39.0540280833052,32315.7257250887,0.0,1.0
2025-10-22,39.3,39.3694,39.2,39.33,211379,39.0838630933001,39.1528814164216,38.9844130599838,39.113698103295,212547.942872721,0.0,1.0
2025-10-23,39.24,39.31,39.21,39.3,32889,39.0241930733103,39.0938080966317,38.9943580633154,39.0838630933001,33070.8788154969,0.0,1.0
2025-10-24,39.26,39.36,39.2001,39.27,57346,39.0440830799736,39.1435331132898,38.9845125100171,39.0540280833052,57663.1279927479,0.0,1.0
2025-10-27,39.33,39.39,39.29,39.39,30274,39.113698103295,39.1733681232847,39.0739180899684,39.1733681232847,30441.4176551538,0.0,1.0
2025-10-28,39.31,39.37,39.25,39.37,34440,39.0938080966317,39.1534781166215,39.0341380766419,39.1534781166215,34630.4559702549,0.0,1.0
2025-10-29,39.3,39.35,39.2001,39.32,56326,39.0838630933001,39.1335881099582,38.9845125100171,39.1037530999633,56637.487310702,0.0,1.0
2025-10-30,39.06,39.155,39.0,39.07,35426,38.9583680907586,39.0531209061355,38.8985242073626,38.9683420713246,35518.4169104927,0.113811,1.0
2025-10-31,39.18,39.18,39.090649,39.16,34797,39.0780558575505,39.0780558575505,38.9889373437953,39.0581078964185,34887.7760185856,0.0,1.0
2025-11-03,39.15,39.23,39.04,39.23,104181,39.0481339158525,39.1279257603804,38.9384201296266,39.1279257603804,104452.780222211,0.0,1.0
2025-11-04,39.19,39.2,39.04,39.05,148167,39.0880298381165,39.0980038186825,38.9384201296266,38.9483941101926,148553.527871534,0.0,1.0
2025-11-05,39.03,39.18,39.03,39.18,75396,38.9284461490606,39.0780558575505,38.9284461490606,39.0780558575505,75592.6878954302,0.0,1.0
2025-11-06,39.1628,39.22,39.1232,39.22,105663,39.060900610977,39.1179517798144,39.0214036479356,39.1179517798144,105938.646361807,0.0,1.0
2025-11-07,39.18,39.24,39.141,39.2,30704,39.0780558575505,39.1378997409464,39.0391573333431,39.0980038186825,30784.0984818994,0.0,1.0
2025-11-10,39.25,39.25,39.1119,39.16,94377,39.1478737215124,39.1478737215124,39.0101330498961,39.0581078964185,94623.2042218024,0.0,1.0
2025-11-11,39.22,39.2999,39.16,39.21,42950,39.1179517798144,39.1976438845367,39.0581078964185,39.1079777992484,43062.0450038295,0.0,1.0
2025-11-12,39.26,39.27,39.19,39.26,60724,39.1578477020784,39.1678216826444,39.0880298381165,39.1578477020784,60882.4125916773,0.0,1.0
2025-11-13,39.25,39.29,39.13,39.29,77146,39.1478737215124,39.1877696437764,39.0281859547205,39.1877696437764,77347.2531749809,0.0,1.0
2025-11-14,39.18,39.2695,39.14,39.19,61579,39.0780558575505,39.1673229836161,39.0381599352865,39.0880298381165,61739.6430568292,0.0,1.0
2025-11-17,39.1975,39.24,39.1501,39.23,51672,39.0955103235409,39.1378997409464,39.0482336556582,39.1279257603804,51806.7983571101,0.0,1.0
2025-11-18,39.26,39.31,39.1833,39.31,86138,39.1578477020784,39.2077176049083,39.0813472711372,39.2077176049083,86362.7108856778,0.0,1.0
2025-11-19,39.27,39.27,39.16,39.16,30821,39.1678216826444,39.1678216826444,39.0581078964185,39.0581078964185,30901.4037034465,0.0,1.0
2025-11-20,39.22,39.24,39.16,39.22,80322,39.1179517798144,39.1378997409464,39.0581078964185,39.1179517798144,80531.5385051826,0.0,1.0
2025-11-21,39.25,39.3,39.18,39.19,29464,39.1478737215124,39.1977436243424,39.0780558575505,39.0880298381165,29540.8636552464,0.0,1.0
2025-11-24,39.22,39.3,39.17,39.3,64024,39.1179517798144,39.1977436243424,39.0680818769845,39.1977436243424,64191.0214045444,0.0,1.0
2025-11-25,39.31,39.31,39.19,39.27,29527,39.2077176049083,39.2077176049083,39.0880298381165,39.1678216826444,29604.0280053102,0.0,1.0
2025-11-26,39.17,39.18,39.1,39.1,40531,39.17,39.18,39.1,39.1,40531,0.102184,1.0