date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-10,46.3973,46.3973,46.3973,46.3973,2,28.3248644944923,28.3248644944923,28.3248644944923,28.3248644944923,3.27608275118293,0.0,1.0
2018-12-11,46.4511,46.53,46.4511,46.5199,1601,28.357708597701,28.4058758791724,28.357708597701,28.3997099787559,2622.50424232193,0.0,1.0
2018-12-12,46.629,46.75,46.629,46.71,726,28.4663139129579,28.5401826209179,28.4663139129579,28.5157632133278,1189.2180386794,0.0,1.0
2018-12-13,46.715,46.8,46.715,46.8,100,28.5188156392766,28.5707068804055,28.5188156392766,28.5707068804055,163.804137559146,0.0,1.0
2018-12-14,46.504,46.71,46.504,46.71,300,28.3900032642388,28.5157632133278,28.3900032642388,28.5157632133278,491.41241267744,0.0,1.0
2018-12-17,46.2067,46.5,46.2067,46.5,395,28.2085060173255,28.3875613234798,28.2085060173255,28.3875613234798,647.026343358629,0.0,1.0
2018-12-18,46.207,46.207,46.207,46.207,0,28.2086891628824,28.2086891628824,28.2086891628824,28.2086891628824,0,0.0,1.0
2018-12-19,45.5602,45.5602,45.5602,45.5602,0,27.8138273421507,27.8138273421507,27.8138273421507,27.8138273421507,0,0.0,1.0
2018-12-20,45.1587,45.1587,45.1587,45.1587,16,27.5687175384651,27.5687175384651,27.5687175384651,27.5687175384651,26.2086620094635,0.0,1.0
2018-12-21,44.603,44.71,44.603,44.71,1001,27.3983921705243,27.4641193180759,27.3983921705243,27.4641193180759,1629.57018507213,0.2767,1.0
2018-12-24,44.603,44.603,44.603,44.603,0,27.3983921705243,27.3983921705243,27.3983921705243,27.3983921705243,0,0.0,1.0
2018-12-26,45.034,45.034,44.472,44.472,100,27.6631435779519,27.6631435779519,27.317922485204,27.317922485204,162.79422428293,0.0,1.0
2018-12-27,45.034,45.034,45.034,45.034,0,27.6631435779519,27.6631435779519,27.6631435779519,27.6631435779519,0,0.0,1.0
2018-12-28,44.9386,44.97,44.9386,44.97,571,27.6045419903218,27.6238301439023,27.6045419903218,27.6238301439023,929.555020655529,0.0,1.0
2018-12-31,45.0519,45.08,45.0519,45.08,4300,27.6741390540377,27.6914001086751,27.6741390540377,27.6914001086751,7000.15164416598,0.0,1.0
2019-01-02,45.05,45.05,44.8899,44.8899,1721,27.6729719364643,27.6729719364643,27.5746269240997,27.5746269240997,2801.68859990923,0.0,1.0
2019-01-03,44.961,44.961,44.87,44.87,309,27.6183016922391,27.6183016922391,27.5624029031999,27.5624029031999,503.034153034254,0.0,1.0
2019-01-04,45.917,45.917,45.54,45.54,602,28.2055461133548,28.2055461133548,27.9739654159064,27.9739654159064,980.021230183237,0.0,1.0
2019-01-07,45.917,45.917,45.917,45.917,0,28.2055461133548,28.2055461133548,28.2055461133548,28.2055461133548,0,0.0,1.0
2019-01-08,46.7566,46.7566,46.7566,46.7566,3,28.7212892262927,28.7212892262927,28.7212892262927,28.7212892262927,4.88382672848791,0.0,1.0
2019-01-09,46.879,46.879,46.839,46.842,313,28.7964761689126,28.7964761689126,28.7719052726316,28.7737480898526,509.54592200557,0.0,1.0
2019-01-10,46.879,46.879,46.879,46.879,1,28.7964761689126,28.7964761689126,28.7964761689126,28.7964761689126,1.6279422428293,0.0,1.0
2019-01-11,46.9285,46.9285,46.9285,46.9285,0,28.8268826530603,28.8268826530603,28.8268826530603,28.8268826530603,0,0.0,1.0
2019-01-14,46.7611,46.7611,46.7611,46.7611,0,28.7240534521243,28.7240534521243,28.7240534521243,28.7240534521243,0,0.0,1.0
2019-01-15,46.908,46.908,46.908,46.908,113,28.8142900687163,28.8142900687163,28.8142900687163,28.8142900687163,183.957473439711,0.0,1.0
2019-01-16,47.02,47.02,47.02,47.02,0,28.883088578303,28.883088578303,28.883088578303,28.883088578303,0,0.0,1.0
2019-01-17,47.1498,47.1498,47.1498,47.1498,0,28.9628211367349,28.9628211367349,28.9628211367349,28.9628211367349,0,0.0,1.0
2019-01-18,47.2963,47.2963,47.2963,47.2963,0,29.052812044364,29.052812044364,29.052812044364,29.052812044364,0,0.0,1.0
2019-01-22,47.0555,47.0555,47.0555,47.0555,0,28.9048952487524,28.9048952487524,28.9048952487524,28.9048952487524,0,0.0,1.0
2019-01-23,47.118,47.118,47.118,47.118,55,28.9432872741915,28.9432872741915,28.9432872741915,28.9432872741915,89.5368233556114,0.0,1.0
2019-01-24,47.125,47.125,47.125,47.125,0,28.9475871810406,28.9475871810406,28.9475871810406,28.9475871810406,0,0.0,1.0
2019-01-25,47.233,47.233,47.233,47.233,0,29.0139286009993,29.0139286009993,29.0139286009993,29.0139286009993,0,0.0,1.0
2019-01-28,47.118,47.118,47.118,47.118,0,28.9432872741915,28.9432872741915,28.9432872741915,28.9432872741915,0,0.0,1.0
2019-01-29,47.136,47.19,47.136,47.19,100,28.9543441775179,28.9875148874973,28.9543441775179,28.9875148874973,162.79422428293,0.0,1.0
2019-01-30,47.49,47.49,47.49,47.49,2,29.1717966096047,29.1717966096047,29.1717966096047,29.1717966096047,3.2558844856586,0.0,1.0
2019-01-31,47.678,47.678,47.67,47.67,1701,29.2872798221253,29.2872798221253,29.2823656428691,29.2823656428691,2769.12975505264,0.0,1.0
2019-02-01,47.337,47.371,47.337,47.371,100,29.2507306139074,29.2717400746014,29.2507306139074,29.2717400746014,161.831855158836,0.2815,1.0
2019-02-04,47.461,47.461,47.461,47.461,2,29.3273533529091,29.3273533529091,29.3273533529091,29.3273533529091,3.23663710317673,0.0,1.0
2019-02-05,47.681,47.681,47.681,47.681,2,29.4632969221057,29.4632969221057,29.4632969221057,29.4632969221057,3.23663710317673,0.0,1.0
2019-02-06,47.634,47.634,47.634,47.634,21,29.4342544323228,29.4342544323228,29.4342544323228,29.4342544323228,33.9846895833556,0.0,1.0
2019-02-07,47.405,47.47,47.398,47.47,500,29.2927495352954,29.3329146807398,29.2884240580937,29.3329146807398,809.159275794182,0.0,1.0
2019-02-08,47.385,47.385,47.3,47.3,601,29.2803910290048,29.2803910290048,29.2278673772697,29.2278673772697,972.609449504607,0.0,1.0
2019-02-11,47.42,47.42,47.42,47.42,8,29.3020184150133,29.3020184150133,29.3020184150133,29.3020184150133,12.9465484127069,0.0,1.0
2019-02-12,47.684,47.684,47.684,47.684,5,29.4651506980493,29.4651506980493,29.4651506980493,29.4651506980493,8.09159275794182,0.0,1.0
2019-02-13,47.615,47.63,47.615,47.63,118,29.4225138513467,29.4317827310646,29.4225138513467,29.4317827310646,190.961589087427,0.0,1.0
2019-02-14,47.612,47.612,47.576,47.576,100,29.4206600754031,29.4206600754031,29.39841476408,29.39841476408,161.831855158837,0.0,1.0
2019-02-15,47.764,47.764,47.764,47.764,0,29.5145847232117,29.5145847232117,29.5145847232117,29.5145847232117,0,0.0,1.0
2019-02-19,47.816,47.816,47.816,47.816,11,29.5467168395672,29.5467168395672,29.5467168395672,29.5467168395672,17.801504067472,0.0,1.0
2019-02-20,47.895,47.895,47.895,47.895,0,29.5955329394151,29.5955329394151,29.5955329394151,29.5955329394151,0,0.0,1.0
2019-02-21,47.8436,47.85,47.8436,47.85,509,29.5637715782483,29.5677263002612,29.5637715782483,29.5677263002612,823.724142758477,0.0,1.0
2019-02-22,47.9323,47.94,47.92,47.94,427,29.6185815536471,29.6233395785689,29.6109810722783,29.6233395785689,691.022021528231,0.0,1.0
2019-02-25,48.0129,48.09,48.0129,48.09,465,29.6683863339982,29.7160283757485,29.6683863339982,29.7160283757485,752.51812648859,0.0,1.0
2019-02-26,48.115,48.115,48.115,48.115,23,29.7314765086117,29.7314765086117,29.7314765086117,29.7314765086117,37.2213266865324,0.0,1.0
2019-02-27,48.185,48.185,48.185,48.185,0,29.7747312806288,29.7747312806288,29.7747312806288,29.7747312806288,0,0.0,1.0
2019-02-28,48.167,48.26,48.167,48.26,480,29.7636086249673,29.8210756792186,29.7636086249673,29.8210756792186,776.792904762414,0.0,1.0
2019-03-01,48.045,48.045,48.045,48.045,25,29.8634406387827,29.8634406387827,29.8634406387827,29.8634406387827,40.2205832384945,0.28356,1.0
2019-03-04,47.986,47.986,47.986,47.986,56,29.8267678737148,29.8267678737148,29.8267678737148,29.8267678737148,90.0941064542277,0.0,1.0
2019-03-05,47.921,47.94,47.921,47.93,2707,29.7863656749112,29.7981755484076,29.7863656749112,29.7919598255148,4355.08475306418,0.0,1.0
2019-03-06,47.775,47.775,47.775,47.775,4,29.6956161206753,29.6956161206753,29.6956161206753,29.6956161206753,6.43529331815912,0.0,1.0
2019-03-07,47.682,47.682,47.682,47.682,115,29.6378098977716,29.6378098977716,29.6378098977716,29.6378098977716,185.014682897075,0.0,1.0
2019-03-08,47.609,47.609,47.609,47.609,7,29.5924351206537,29.5924351206537,29.5924351206537,29.5924351206537,11.2617633067785,0.0,1.0
2019-03-11,47.735,47.735,47.735,47.735,13,29.6707532291038,29.6707532291038,29.6707532291038,29.6707532291038,20.9147032840172,0.0,1.0
2019-03-12,47.818,47.818,47.799,47.799,147,29.7223437291146,29.7223437291146,29.7105338556182,29.7105338556182,236.497029442348,0.0,1.0
2019-03-13,47.988,47.988,47.988,47.988,12,29.8280110182934,29.8280110182934,29.8280110182934,29.8280110182934,19.3058799544773,0.0,1.0
2019-03-14,47.9882,47.9882,47.9882,47.9882,0,29.8281353327512,29.8281353327512,29.8281353327512,29.8281353327512,0,0.0,1.0
2019-03-15,48.0639,48.0639,48.0639,48.0639,2,29.8751883550503,29.8751883550503,29.8751883550503,29.8751883550503,3.21764665907955,0.0,1.0
2019-03-18,48.036,48.036,48.036,48.036,172,29.8578464881792,29.8578464881792,29.8578464881792,29.8578464881792,276.717612680842,0.0,1.0
2019-03-19,48.0167,48.0167,48.0167,48.0167,0,29.8458501429959,29.8458501429959,29.8458501429959,29.8458501429959,0,0.0,1.0
2019-03-20,48.197,48.197,47.97,47.97,160,29.9579196267543,29.9579196267543,29.8168227170862,29.8168227170862,257.411732726365,0.0,1.0
2019-03-21,48.224,48.224,48.224,48.224,0,29.9747020785651,29.9747020785651,29.9747020785651,29.9747020785651,0,0.0,1.0
2019-03-22,47.986,47.986,47.986,47.986,49,29.8267678737148,29.8267678737148,29.8267678737148,29.8267678737148,78.8323431474492,0.0,1.0
2019-03-25,48.064,48.064,48.064,48.064,10,29.8752505122792,29.8752505122792,29.8752505122792,29.8752505122792,16.0882332953978,0.0,1.0
2019-03-26,48.137,48.186,48.137,48.186,103,29.9206252893971,29.9510823315722,29.9206252893971,29.9510823315722,165.708802942597,0.0,1.0
2019-03-27,48.15,48.23,48.15,48.23,349,29.9287057291578,29.9784315123008,29.9287057291578,29.9784315123008,561.479342009384,0.0,1.0
2019-03-28,48.29,48.29,48.29,48.29,23,30.015725849658,30.015725849658,30.015725849658,30.015725849658,37.0029365794149,0.0,1.0
2019-03-29,48.433,48.5,48.433,48.5,4351,30.104610687026,30.1462560304082,30.104610687026,30.1462560304082,6999.99030682758,0.0,1.0
2019-04-01,48.273,48.273,48.273,48.273,104,30.1808278811383,30.1808278811383,30.1808278811383,30.1808278811383,166.343747089109,0.28262,1.0
2019-04-02,48.267,48.27,48.23,48.23,250,30.1770766129908,30.1789522470646,30.1539437927475,30.1539437927475,399.864776656511,0.0,1.0
2019-04-03,48.285,48.285,48.285,48.285,40,30.1883304174334,30.1883304174334,30.1883304174334,30.1883304174334,63.978364265042,0.0,1.0
2019-04-04,48.387,48.387,48.387,48.387,54,30.2521019759419,30.2521019759419,30.2521019759419,30.2521019759419,86.3707917578063,0.0,1.0
2019-04-05,48.476,48.49,48.476,48.479,621,30.3077457867972,30.3164987458082,30.3077457867972,30.309621420871,993.264105214775,0.0,1.0
2019-04-08,48.485,48.485,48.485,48.485,1,30.3133726890185,30.3133726890185,30.3133726890185,30.3133726890185,1.59945910662605,0.0,1.0
2019-04-09,48.503,48.503,48.503,48.503,4,30.3246264934612,30.3246264934612,30.3246264934612,30.3246264934612,6.39783642650419,0.0,1.0
2019-04-10,48.654,48.654,48.64,48.64,309,30.419033408508,30.419033408508,30.410280449497,30.410280449497,494.232863947448,0.0,1.0
2019-04-11,48.758,48.758,48.758,48.758,21,30.4840553897322,30.4840553897322,30.4840553897322,30.4840553897322,33.588641239147,0.0,1.0
2019-04-12,48.856,48.856,48.856,48.856,0,30.5453261028089,30.5453261028089,30.5453261028089,30.5453261028089,0,0.0,1.0
2019-04-15,48.85,48.85,48.79,48.79,105,30.5415748346614,30.5415748346614,30.5040621531858,30.5040621531858,167.943206195735,0.0,1.0
2019-04-16,48.8336,48.87,48.82,48.87,2306,30.5313213683914,30.5540790618199,30.5228184939236,30.5540790618199,3688.35269987966,0.0,1.0
2019-04-17,48.782,48.83,48.782,48.83,85000,30.4990604623224,30.5290706075029,30.4990604623224,30.5290706075029,135954.024063214,0.0,1.0
2019-04-18,48.794,48.794,48.773,48.773,202,30.5065629986175,30.5065629986175,30.4934335601011,30.4934335601011,323.090739538462,0.0,1.0
2019-04-22,48.735,48.735,48.735,48.735,50,30.4696755284999,30.4696755284999,30.4696755284999,30.4696755284999,79.9729553313024,0.0,1.0
2019-04-23,48.915,48.931,48.915,48.931,1080,30.5822135729265,30.5922169546533,30.5822135729265,30.5922169546533,1727.41583515613,0.0,1.0
2019-04-24,48.873,48.873,48.873,48.873,0,30.5559546958937,30.5559546958937,30.5559546958937,30.5559546958937,0,0.0,1.0
2019-04-25,48.89,48.906,48.87,48.88,21202,30.5665832889784,30.5765866707052,30.5540790618199,30.5603311753991,33911.7319786854,0.0,1.0
2019-04-26,48.9457,48.9457,48.88,48.88,249,30.6014075616148,30.6014075616148,30.5603311753991,30.5603311753991,398.265317549886,0.0,1.0
2019-04-29,48.945,49.0,48.945,49.0,1442,30.6009699136643,30.6353565383502,30.6009699136643,30.6353565383502,2306.42003175476,0.0,1.0
2019-04-30,48.942,48.942,48.942,48.942,1,30.5990942795905,30.5990942795905,30.5990942795905,30.5990942795905,1.59945910662605,0.0,1.0
2019-05-01,48.546,48.631,48.546,48.631,206,30.5235624954395,30.5770067094245,30.5235624954395,30.5770067094245,327.631350419669,0.27519,1.0
2019-05-02,48.552,48.552,48.552,48.552,2,30.5273350281914,30.5273350281914,30.5273350281914,30.5273350281914,3.18088689727834,0.0,1.0
2019-05-03,48.66,48.66,48.66,48.66,23,30.5952406177252,30.5952406177252,30.5952406177252,30.5952406177252,36.5801993187008,0.0,1.0
2019-05-06,48.641,48.641,48.52,48.52,154,30.5832942640109,30.5832942640109,30.5072148535147,30.5072148535147,244.928291090432,0.0,1.0
2019-05-07,48.321,48.321,48.321,48.321,0,30.3820925172441,30.3820925172441,30.3820925172441,30.3820925172441,0,0.0,1.0
2019-05-08,48.344,48.39,48.27,48.27,85400,30.396553892793,30.4254766438907,30.3500259888532,30.3500259888532,135823.870513785,0.0,1.0
2019-05-09,48.272,48.272,48.228,48.228,158,30.3512834997705,30.3512834997705,30.32361825959,30.32361825959,251.290064884988,0.0,1.0
2019-05-10,48.35,48.35,48.35,48.35,206,30.4003264255449,30.4003264255449,30.4003264255449,30.4003264255449,327.631350419668,0.0,1.0
2019-05-13,47.916,47.916,47.916,47.916,0,30.1274465564924,30.1274465564924,30.1274465564924,30.1274465564924,0,0.0,1.0
2019-05-14,48.067,48.126,48.067,48.08,23519,30.222388630748,30.2594852028081,30.222388630748,30.2305624517104,37405.6394685446,0.0,1.0
2019-05-15,48.102,48.102,48.102,48.102,3,30.2443950718006,30.2443950718006,30.2443950718006,30.2443950718006,4.7713303459175,0.0,1.0
2019-05-16,48.221,48.3,48.221,48.3,300,30.3192169713795,30.3688886526126,30.3192169713795,30.3688886526126,477.13303459175,0.0,1.0
2019-05-17,48.209,48.209,48.209,48.209,58,30.3116719058758,30.3116719058758,30.3116719058758,30.3116719058758,92.2457200210716,0.0,1.0
2019-05-20,48.17,48.23,48.14,48.23,305,30.2871504429886,30.3248757705073,30.2682877792292,30.3248757705073,485.085251834945,0.0,1.0
2019-05-21,48.296,48.296,48.296,48.296,2,30.366373630778,30.366373630778,30.366373630778,30.366373630778,3.18088689727833,0.0,1.0
2019-05-22,48.31,48.31,48.31,48.31,0,30.375176207199,30.375176207199,30.375176207199,30.375176207199,0,0.0,1.0
2019-05-23,48.069,48.079,48.06,48.079,512,30.2236461416653,30.2299336962517,30.2179873425375,30.2299336962517,814.307045703253,0.0,1.0
2019-05-24,48.025,48.025,48.025,48.025,0,30.1959809014849,30.1959809014849,30.1959809014849,30.1959809014849,0,0.0,1.0
2019-05-28,48.036,48.09,48.036,48.09,329,30.20289721153,30.2368500062969,30.20289721153,30.2368500062969,523.255894602285,0.0,1.0
2019-05-29,47.86,47.92,47.82,47.92,510,30.0922362508082,30.129961578327,30.0670860324624,30.129961578327,811.126158805976,0.0,1.0
2019-05-30,47.898,48.029,47.898,48.029,509,30.1161289582368,30.1984959233194,30.1161289582368,30.1984959233194,809.535715357336,0.0,1.0
2019-05-31,47.551,47.8,47.551,47.8,649,29.8979508140865,30.0545109232895,29.8979508140865,30.0545109232895,1032.19779816682,0.0,1.0
2019-06-03,47.361,47.361,47.361,47.361,7,29.9483204138787,29.9483204138787,29.9483204138787,29.9483204138787,11.0699697151084,0.27011,1.0
2019-06-04,47.7898,47.7898,47.7898,47.7898,0,30.219468400481,30.219468400481,30.219468400481,30.219468400481,0,0.0,1.0
2019-06-05,47.811,47.811,47.76,47.81,2191,30.2328740378783,30.2328740378783,30.2006246271583,30.2322416964916,3464.90052082893,0.0,1.0
2019-06-06,47.895,47.95,47.895,47.95,608,30.2859907143582,30.3207694906248,30.2859907143582,30.3207694906248,961.505940969417,0.0,1.0
2019-06-07,48.0824,48.0824,48.0824,48.0824,72,30.4044914902194,30.4044914902194,30.4044914902194,30.4044914902194,113.862545641115,0.0,1.0
2019-06-10,48.1856,48.1856,48.1856,48.1856,11,30.4697491213233,30.4697491213233,30.4697491213233,30.4697491213233,17.3956666951704,0.0,1.0
2019-06-11,48.262,48.262,48.262,48.262,38,30.5180600032646,30.5180600032646,30.5180600032646,30.5180600032646,60.0941213105884,0.0,1.0
2019-06-12,48.13,48.13,48.13,48.13,5,30.4345909402247,30.4345909402247,30.4345909402247,30.4345909402247,7.90712122507743,0.0,1.0
2019-06-13,48.241,48.241,48.241,48.241,1,30.5047808341446,30.5047808341446,30.5047808341446,30.5047808341446,1.58142424501549,0.0,1.0
2019-06-14,48.228,48.228,48.228,48.228,53,30.4965603961179,30.4965603961179,30.4965603961179,30.4965603961179,83.8154849858209,0.0,1.0
2019-06-17,48.136,48.16,48.136,48.16,178,30.4383849885447,30.4535611818247,30.4383849885447,30.4535611818247,281.493515612756,0.0,1.0
2019-06-18,48.421,48.421,48.421,48.421,0,30.6186022837444,30.6186022837444,30.6186022837444,30.6186022837444,0,0.0,1.0
2019-06-19,48.7041,48.7041,48.43,48.43,366,30.7976181303095,30.7976181303095,30.6242933562244,30.6242933562244,578.801273675669,0.0,1.0
2019-06-20,49.034,49.034,49.0201,49.0201,158,31.0062275537706,31.0062275537706,30.9974380084959,30.9974380084959,249.865030712447,0.0,1.0
2019-06-21,48.909,48.945,48.909,48.92,1228,30.9271848804373,30.9499491703573,30.9271848804373,30.9341406356907,1941.98897287902,0.0,1.0
2019-06-24,48.871,48.922,48.871,48.905,2109,30.903155907744,30.935405318464,30.903155907744,30.9246555148907,3335.22373273767,0.0,1.0
2019-06-25,48.666,48.68,48.666,48.68,150,30.7735259234776,30.7823787028909,30.7735259234776,30.7823787028909,237.213636752323,0.0,1.0
2019-06-26,48.678,48.678,48.678,48.678,52,30.7811140201175,30.7811140201175,30.7811140201175,30.7811140201175,82.2340607408054,0.0,1.0
2019-06-27,48.776,48.776,48.776,48.776,15,30.8430834760108,30.8430834760108,30.8430834760108,30.8430834760108,23.7213636752323,0.0,1.0
2019-06-28,48.794,48.8,48.794,48.8,1107,30.8544656209708,30.8582596692908,30.8544656209708,30.8582596692908,1750.63663923214,0.0,1.0
2019-07-01,48.624,48.748,48.624,48.74,320,30.92089308364,30.9997469570846,30.92089308364,30.9946596104108,503.209268823885,0.27505,1.0
2019-07-02,48.701,48.72,48.701,48.72,145,30.9698587953758,30.9819412437262,30.9698587953758,30.9819412437262,228.016699935823,0.0,1.0
2019-07-03,48.857,48.857,48.74,48.74,1133,31.0690620555158,31.0690620555158,30.9946596104108,30.9946596104108,1781.67531742957,0.0,1.0
2019-07-05,48.711,48.711,48.711,48.711,180,30.9762179787181,30.9762179787181,30.9762179787181,30.9762179787181,283.055213713435,0.0,1.0
2019-07-08,48.687,48.687,48.683,48.683,258,30.9609559386966,30.9609559386966,30.9584122653596,30.9584122653596,405.712472989256,0.0,1.0
2019-07-09,48.63,48.63,48.63,48.63,85,30.9247085936454,30.9247085936454,30.9247085936454,30.9247085936454,133.664962031344,0.0,1.0
2019-07-10,48.68,48.68,48.68,48.68,509,30.9565045103569,30.9565045103569,30.9565045103569,30.9565045103569,800.417243222992,0.0,1.0
2019-07-11,48.635,48.635,48.6,48.6,100,30.9278881853166,30.9278881853166,30.9056310436185,30.9056310436185,157.252896507464,0.0,1.0
2019-07-12,48.675,48.675,48.675,48.675,111,30.9533249186858,30.9533249186858,30.9533249186858,30.9533249186858,174.550715123285,0.0,1.0
2019-07-15,48.66,48.7,48.66,48.7,401,30.9437861436723,30.9692228770416,30.9437861436723,30.9692228770416,630.584114994931,0.0,1.0
2019-07-16,48.593,48.66,48.593,48.66,741,30.9011796152789,30.9437861436723,30.9011796152789,30.9437861436723,1165.24396312031,0.0,1.0
2019-07-17,48.58,48.58,48.58,48.58,12,30.8929126769339,30.8929126769339,30.8929126769339,30.8929126769339,18.8703475808956,0.0,1.0
2019-07-18,48.56,48.56,48.56,48.56,52,30.8801943102492,30.8801943102492,30.8801943102492,30.8801943102492,81.7715061838814,0.0,1.0
2019-07-19,48.417,48.55,48.417,48.55,417,30.7892579884542,30.8738351269069,30.7892579884542,30.8738351269069,655.744578436125,0.0,1.0
2019-07-22,48.51,48.53,48.46,48.46,1090,30.8483983935377,30.8611167602223,30.8166024768262,30.8166024768262,1714.05657193136,0.0,1.0
2019-07-23,48.626,48.631,48.626,48.631,161,30.9221649203085,30.9253445119796,30.9221649203085,30.9253445119796,253.177163377017,0.0,1.0
2019-07-24,48.705,48.705,48.679,48.679,289,30.9724024687127,30.9724024687127,30.9558685920227,30.9558685920227,454.460870906571,0.0,1.0
2019-07-25,48.716,48.719,48.716,48.719,153,30.9793975703893,30.9813053253919,30.9793975703893,30.9813053253919,240.596931656419,0.0,1.0
2019-07-26,48.843,48.843,48.843,48.843,1,31.0601591988366,31.0601591988366,31.0601591988366,31.0601591988366,1.57252896507464,0.0,1.0
2019-07-29,48.805,48.805,48.805,48.805,14,31.0359943021358,31.0359943021358,31.0359943021358,31.0359943021358,22.0154055110449,0.0,1.0
2019-07-30,48.748,48.748,48.729,48.73,741,30.9997469570846,30.9997469570846,30.9876645087343,30.9883004270685,1165.24396312031,0.0,1.0
2019-07-31,48.702,48.85,48.702,48.85,316,30.97049471371,31.0646106271762,30.97049471371,31.0646106271762,496.919152963586,0.0,1.0
2019-08-01,48.376,48.66,48.333,48.52,1818,30.9389976786156,31.1206306234793,30.9114969158369,31.031093256293,2842.61206240652,0.27647,1.0
2019-08-02,48.368,48.368,48.368,48.368,1257,30.9338812576335,30.9338812576335,30.9338812576335,30.9338812576335,1965.43639298405,0.0,1.0
2019-08-05,47.742,47.742,47.6,47.73,853,30.533521315786,30.533521315786,30.4427048433542,30.5258466843129,1333.74482356038,0.0,1.0
2019-08-06,47.9905,47.9905,47.9905,47.9905,10,30.6924501425418,30.6924501425418,30.6924501425418,30.6924501425418,15.6359299362295,0.0,1.0
2019-08-07,47.859,47.859,47.859,47.859,33,30.6083489726489,30.6083489726489,30.6083489726489,30.6083489726489,51.5985687895573,0.0,1.0
2019-08-08,48.068,48.068,48.068,48.068,23,30.7420154708056,30.7420154708056,30.7420154708056,30.7420154708056,35.9626388533279,0.0,1.0
2019-08-09,47.972,48.05,47.972,48.05,146,30.6806184190207,30.730503523596,30.6806184190207,30.730503523596,228.284577068951,0.0,1.0
2019-08-12,47.814,47.814,47.814,47.814,200,30.5795691046247,30.5795691046247,30.5795691046247,30.5795691046247,312.71859872459,0.0,1.0
2019-08-13,48.021,48.021,48.021,48.021,5,30.7119564975359,30.7119564975359,30.7119564975359,30.7119564975359,7.81796496811475,0.0,1.0
2019-08-14,47.502,47.502,47.502,47.502,13,30.3800286863237,30.3800286863237,30.3800286863237,30.3800286863237,20.3267089170984,0.0,1.0
2019-08-15,47.66,47.66,47.66,47.66,13,30.4810780007197,30.4810780007197,30.4810780007197,30.4810780007197,20.3267089170984,0.0,1.0
2019-08-16,47.8566,47.8566,47.84,47.84,1353,30.6068140463543,30.6068140463543,30.5961974728165,30.5961974728165,2115.54132037185,0.0,1.0
2019-08-19,48.003,48.003,48.003,48.003,4,30.7004445503263,30.7004445503263,30.7004445503263,30.7004445503263,6.25437197449179,0.0,1.0
2019-08-20,47.989,48.07,47.989,48.07,509,30.6914908136076,30.7432945760512,30.6914908136076,30.7432945760512,795.868833754082,0.0,1.0
2019-08-21,48.21,48.22,48.21,48.22,200,30.8328319432375,30.8392274694651,30.8328319432375,30.8392274694651,312.71859872459,0.0,1.0
2019-08-22,48.313,48.313,48.313,48.313,4,30.8987058633817,30.8987058633817,30.8987058633817,30.8987058633817,6.2543719744918,0.0,1.0
2019-08-23,48.034,48.495,48.034,48.441,1500,30.7202706816318,31.015104440724,30.7202706816318,30.9805685990949,2345.38949043442,0.0,1.0
2019-08-26,48.359,48.359,48.359,48.359,2,30.9281252840287,30.9281252840287,30.9281252840287,30.9281252840287,3.12718598724589,0.0,1.0
2019-08-27,48.326,48.45,48.326,48.45,328,30.9070200474776,30.9863245726998,30.9070200474776,30.9863245726998,512.858501908327,0.0,1.0
2019-08-28,48.48,48.48,48.452,48.47,1034,31.0055111513826,31.0055111513826,30.9876036779453,30.999115625155,1616.75515540613,0.0,1.0
2019-08-29,48.535,48.535,48.535,48.535,134,31.0406865456343,31.0406865456343,31.0406865456343,31.0406865456343,209.521461145475,0.0,1.0
2019-08-30,48.545,48.545,48.536,48.536,1367,31.0470820718619,31.0470820718619,31.0413260982571,31.0413260982571,2137.43162228257,0.0,1.0
2019-09-03,48.439,48.439,48.4,48.4,821,30.9792894938494,30.9792894938494,30.9543469415618,30.9543469415618,1283.70984776444,0.0,1.0
2019-09-04,48.273,48.273,48.273,48.273,100,31.0464553102916,31.0464553102916,31.0464553102916,31.0464553102916,155.486349464179,0.27102,1.0
2019-09-05,48.361,48.361,48.361,48.361,100,31.1030519184847,31.1030519184847,31.1030519184847,31.1030519184847,155.486349464179,0.0,1.0
2019-09-06,48.446,48.446,48.446,48.446,101,31.1577190968531,31.1577190968531,31.1577190968531,31.1577190968531,157.04121295882,0.0,1.0
2019-09-09,48.573,48.573,48.573,48.573,11,31.2393982927681,31.2393982927681,31.2393982927681,31.2393982927681,17.1034984410596,0.0,1.0
2019-09-10,48.642,48.642,48.548,48.548,300,31.2837751787377,31.2837751787377,31.2233197108951,31.2233197108951,466.459048392535,0.0,1.0
2019-09-11,48.618,48.618,48.618,48.618,5,31.2683397401396,31.2683397401396,31.2683397401396,31.2683397401396,7.77431747320892,0.0,1.0
2019-09-12,48.671,48.73,48.671,48.704,392,31.3024263337104,31.3403717869308,31.3024263337104,31.3236500617829,609.50648989958,0.0,1.0
2019-09-13,48.638,48.638,48.638,48.638,5,31.281202605638,31.281202605638,31.281202605638,31.281202605638,7.77431747320892,0.0,1.0
2019-09-16,48.848,48.848,48.721,48.721,900,31.4162626933716,31.4162626933716,31.3345834974565,31.3345834974565,1399.3771451776,0.0,1.0
2019-09-17,48.82,48.86,48.79,48.86,254,31.3982546816738,31.4239804126706,31.3789603834261,31.4239804126706,394.935327639012,0.0,1.0
2019-09-18,48.748,48.81,48.748,48.81,293,31.3519483658794,31.3918232489245,31.3519483658794,31.3918232489245,455.575003930043,0.0,1.0
2019-09-19,48.683,48.777,48.683,48.777,416,31.3101440530095,31.3705995208521,31.3101440530095,31.3705995208521,646.823213770982,0.0,1.0
2019-09-20,48.741,48.789,48.69,48.789,717,31.347446362955,31.3783172401512,31.3146460559339,31.3783172401512,1114.83712565816,0.0,1.0
2019-09-23,48.73,48.769,48.73,48.769,1029,31.3403717869308,31.3654543746528,31.3403717869308,31.3654543746528,1599.9545359864,0.0,1.0
2019-09-24,48.648,48.67,48.648,48.67,186,31.2876340383872,31.3017831904355,31.2876340383872,31.3017831904355,289.204610003372,0.0,1.0
2019-09-25,48.591,48.63,48.591,48.63,209,31.2509748717167,31.2760574594387,31.2509748717167,31.2760574594387,324.966470380133,0.0,1.0
2019-09-26,48.527,48.607,48.527,48.607,108,31.2098137021217,31.2612651641155,31.2098137021217,31.2612651641155,167.925257421313,0.0,1.0
2019-09-27,48.418,48.559,48.418,48.559,436,31.1397110851553,31.2303942869192,31.1397110851553,31.2303942869192,677.920483663817,0.0,1.0
2019-09-30,48.427,48.427,48.427,48.427,1,31.1454993746296,31.1454993746296,31.1454993746296,31.1454993746296,1.55486349464178,0.0,1.0
2019-10-01,48.072,48.11,48.07,48.09,5067,31.0988714871977,31.1234545525271,31.0975776416541,31.1105160970906,7832.46504942385,0.2825,1.0
2019-10-02,47.732,47.93,47.732,47.93,2075,30.8789177447771,31.0070084535985,30.8789177447771,31.0070084535985,3207.49259474136,0.0,1.0
2019-10-03,47.735,47.735,47.735,47.735,32,30.8808585130925,30.8808585130925,30.8808585130925,30.8808585130925,49.4649460393849,0.0,1.0
2019-10-04,47.935,47.935,47.816,47.816,109,31.0102430674576,31.0102430674576,30.9332592576104,30.9332592576104,168.489972446655,0.0,1.0
2019-10-07,47.8,47.8,47.8,47.8,62,30.9229084932612,30.9229084932612,30.9229084932612,30.9229084932612,95.8383329513081,0.0,1.0
2019-10-08,47.583,47.583,47.583,47.583,14,30.782526251775,30.782526251775,30.782526251775,30.782526251775,21.6409138922309,0.0,1.0
2019-10-09,47.755,47.755,47.751,47.751,240,30.893796968529,30.893796968529,30.8912092774417,30.8912092774417,370.987095295387,0.0,1.0
2019-10-10,47.814,47.814,47.814,47.814,3,30.9319654120668,30.9319654120668,30.9319654120668,30.9319654120668,4.63733869119232,0.0,1.0
2019-10-11,48.033,48.033,48.023,48.023,142,31.0736414990965,31.0736414990965,31.0671722713783,31.0671722713783,219.500698049771,0.0,1.0
2019-10-14,48.1,48.1,48.07,48.07,211,31.1169853248089,31.1169853248089,31.0975776416541,31.0975776416541,326.159487947193,0.0,1.0
2019-10-15,48.17,48.17,48.11,48.11,1332,31.1622699188366,31.1622699188366,31.1234545525271,31.1234545525271,2058.9783788894,0.0,1.0
2019-10-16,48.234,48.234,48.189,48.189,1009,31.2036729762335,31.2036729762335,31.1745614515013,31.1745614515013,1559.69157980435,0.0,1.0
2019-10-17,48.287,48.34,48.26,48.315,1182,31.2379598831402,31.272246790047,31.2204929683009,31.2560737207513,1827.11144432978,0.0,1.0
2019-10-18,48.288,48.288,48.28,48.28,111,31.2386068059121,31.2386068059121,31.2334314237375,31.2334314237375,171.581531574116,0.0,1.0
2019-10-21,48.365,48.365,48.365,48.365,1,31.2884198593426,31.2884198593426,31.2884198593426,31.2884198593426,1.54577956373078,0.0,1.0
2019-10-22,48.332,48.38,48.332,48.38,202,31.2670714078724,31.29812370092,31.2670714078724,31.29812370092,312.247471873617,0.0,1.0
2019-10-23,48.399,48.399,48.35,48.39,1530,31.3104152335847,31.3104152335847,31.2787160177652,31.3045929286383,2365.04273250809,0.0,1.0
2019-10-24,48.445,48.445,48.445,48.445,41,31.3401736810887,31.3401736810887,31.3401736810887,31.3401736810887,63.3769621129618,0.0,1.0
2019-10-25,48.501,48.501,48.18,48.19,2439,31.3764013563109,31.3764013563109,31.1687391465549,31.1752083742732,3770.15635593936,0.0,1.0
2019-10-28,48.548,48.548,48.53,48.53,119,31.4068067265867,31.4068067265867,31.3951621166938,31.3951621166938,183.947768083962,0.0,1.0
2019-10-29,48.453,48.52,48.453,48.49,2416,31.3453490632633,31.3886928889756,31.3453490632633,31.3692852058208,3734.60342597355,0.0,1.0
2019-10-30,48.413,48.413,48.413,48.413,70,31.3194721523903,31.3194721523903,31.3194721523903,31.3194721523903,108.204569461154,0.0,1.0
2019-10-31,48.207,48.37,48.207,48.37,400,31.1862060613942,31.2916544732018,31.1862060613942,31.2916544732018,618.31182549231,0.0,1.0
2019-11-01,48.178,48.178,48.178,48.178,31,31.3462482859161,31.3462482859161,31.3462482859161,31.3462482859161,47.6458294586737,0.27639,1.0
2019-11-04,48.352,48.38,48.352,48.37,3531,31.4594586143181,31.4776763683138,31.4594586143181,31.471170027601,5427.01367156698,0.0,1.0
2019-11-05,48.242,48.242,48.2,48.213,1173,31.3878888664778,31.3878888664778,31.3605622354842,31.3690204784108,1802.85670822658,0.0,1.0
2019-11-06,48.192,48.24,48.192,48.24,268,31.355357162914,31.3865875983352,31.355357162914,31.3865875983352,411.905880481436,0.0,1.0
2019-11-07,48.184,48.184,48.184,48.184,11,31.3501520903438,31.3501520903438,31.3501520903438,31.3501520903438,16.9065846466261,0.0,1.0
2019-11-08,48.2,48.21,48.175,48.175,2202,31.3605622354842,31.3670685761969,31.3442963837023,31.3442963837023,3384.39085380643,0.0,1.0
2019-11-11,48.151,48.151,48.15,48.15,300,31.3286811659917,31.3286811659917,31.3280305319204,31.3280305319204,461.088672180712,0.0,1.0
2019-11-12,48.155,48.155,48.155,48.155,122,31.3312837022768,31.3312837022768,31.3312837022768,31.3312837022768,187.50939335349,0.0,1.0
2019-11-13,48.079,48.082,48.069,48.082,458,31.2818355128598,31.2837874150737,31.2753291721471,31.2837874150737,703.928706195889,0.0,1.0
2019-11-14,48.052,48.146,48.05,48.146,455,31.2642683929354,31.3254279956353,31.2629671247928,31.3254279956353,699.317819474081,0.0,1.0
2019-11-15,48.171,48.19,48.171,48.19,174,31.3416938474172,31.3540558947714,31.3416938474172,31.3540558947714,267.431429864813,0.0,1.0
2019-11-18,48.061,48.15,48.061,48.09,2007,31.2701240995769,31.3280305319204,31.2701240995769,31.2889924876439,3084.68321688896,0.0,1.0
2019-11-19,47.854,47.99,47.854,47.99,1240,31.1354428468228,31.2239290805163,31.1354428468228,31.2239290805163,1905.83317834695,0.0,1.0
2019-11-20,47.759,47.84,47.759,47.83,804,31.0736326100516,31.126333969825,31.0736326100516,31.1198276291122,1235.71764144431,0.0,1.0
2019-11-21,47.713,47.74,47.713,47.74,439,31.043703442773,31.0612705626974,31.043703442773,31.0612705626974,674.726423624442,0.0,1.0
2019-11-22,47.81,47.81,47.721,47.78,1606,31.1068149476867,31.1068149476867,31.0489085153432,31.0872959255484,2468.36135840741,0.0,1.0
2019-11-25,47.995,47.995,47.82,47.82,2496,31.2271822508727,31.2271822508727,31.1133212883995,31.1133212883995,3836.25775254353,0.0,1.0
2019-11-26,48.042,48.042,48.042,48.042,77,31.2577620522226,31.2577620522226,31.2577620522226,31.2577620522226,118.346092526383,0.0,1.0
2019-11-27,48.113,48.113,48.07,48.07,623,31.3039570712832,31.3039570712832,31.2759798062184,31.2759798062184,957.52747589528,0.0,1.0
2019-11-29,48.031,48.031,48.031,48.031,0,31.2506050774386,31.2506050774386,31.2506050774386,31.2506050774386,0,0.0,1.0
2019-12-02,47.971,47.971,47.9,47.91,5311,31.2115670331621,31.2115670331621,31.1653720141015,31.1718783548143,8162.80645983921,0.0,1.0
2019-12-03,47.697,47.697,47.56,47.56,1375,31.2141695694472,31.2141695694472,31.1245131711199,31.1245131711199,2101.07703983878,0.278,1.0
2019-12-04,47.824,47.824,47.824,47.824,112,31.2972817051228,31.2972817051228,31.2972817051228,31.2972817051228,171.14227524505,0.0,1.0
2019-12-05,47.913,47.913,47.913,47.913,0,31.3555256427222,31.3555256427222,31.3555256427222,31.3555256427222,0,0.0,1.0
2019-12-06,48.055,48.055,48.055,48.055,6,31.4484541723753,31.4484541723753,31.4484541723753,31.4484541723753,9.16833617384197,0.0,1.0
2019-12-09,48.067,48.1,48.05,48.089,16998,31.4563072875572,31.4779033543076,31.4451820410495,31.4707046653908,25973.8963804944,0.0,1.0
2019-12-10,48.149,48.149,48.1,48.1,203,31.5099702413005,31.5099702413005,31.4779033543076,31.4779033543076,310.195373881654,0.0,1.0
2019-12-11,48.286,48.29,48.222,48.25,396,31.5996266396278,31.6022443446884,31.5577433586574,31.5760672940819,605.11018747357,0.0,1.0
2019-12-12,48.52,48.52,48.477,48.477,706,31.7527623856758,31.7527623856758,31.7246220562738,31.7246220562738,1078.8075564554,0.0,1.0
2019-12-13,48.611,48.611,48.6,48.6,104,31.8123151758055,31.8123151758055,31.8051164868887,31.8051164868887,158.917827013261,0.0,1.0
2019-12-16,48.715,48.721,48.713,48.713,760,31.8803755073824,31.8843020649734,31.8790666548521,31.8790666548521,1161.32258201998,0.0,1.0
2019-12-17,48.88,48.88,48.745,48.745,558,31.9883558411342,31.9883558411342,31.9000082953373,31.9000082953373,852.655264167304,0.0,1.0
2019-12-18,49.012,49.012,49.012,49.012,41,32.0747401081356,32.0747401081356,32.0747401081356,32.0747401081356,62.6502971879202,0.0,1.0
2019-12-19,49.081,49.081,49.081,49.081,25,32.1198955204318,32.1198955204318,32.1198955204318,32.1198955204318,38.2014007243416,0.0,1.0
2019-12-20,48.804,48.852,48.804,48.852,350,32.1140056840454,32.1455906416889,32.1140056840454,32.1455906416889,531.89876616626,0.268,1.0
2019-12-23,48.845,48.87,48.83,48.84,4859,32.1409845020325,32.1574350008052,32.1311142027689,32.137694402278,7384.27458514818,0.0,1.0
2019-12-24,48.89,48.89,48.89,48.89,107,32.1705953998233,32.1705953998233,32.1705953998233,32.1705953998233,162.609051370828,0.0,1.0
2019-12-26,49.006,49.006,49.006,49.006,27,32.2469257141285,32.2469257141285,32.2469257141285,32.2469257141285,41.0321905328258,0.0,1.0
2019-12-27,48.986,48.986,48.968,48.968,327,32.2337653151104,32.2337653151104,32.221920955994,32.221920955994,496.945418675334,0.0,1.0
2019-12-30,48.96,48.96,48.881,48.941,514,32.2166567963868,32.2166567963868,32.1646732202652,32.2041544173196,781.131330884165,0.0,1.0
2019-12-31,49.01,49.01,48.945,48.945,9251,32.2495577939321,32.2495577939321,32.2067864971232,32.2067864971232,14058.8442451545,0.0,1.0
2020-01-02,49.104,49.109,49.03,49.079,693,32.3114116693173,32.3147017690719,32.2627181929503,32.2949611705447,1053.1595570092,0.0,1.0
2020-01-03,49.107,49.15,49.05,49.05,37937,32.3133857291701,32.341680587059,32.2758785919684,32.2758785919684,57653.2671201411,0.0,1.0
2020-01-06,49.166,49.2,49.1,49.12,3261,32.3522089062735,32.3745815846044,32.3087795895137,32.3219399885318,4955.77678990908,0.0,1.0
2020-01-07,49.07,49.15,49.07,49.15,974,32.2890389909865,32.341680587059,32.2890389909865,32.341680587059,1480.19828070268,0.0,1.0
2020-01-08,49.061,49.126,49.061,49.102,1650,32.2831168114283,32.3258881082373,32.2831168114283,32.3100956294155,2507.5227547838,0.0,1.0
2020-01-09,49.151,49.151,49.11,49.12,4044,32.3423386070099,32.3423386070099,32.3153597890228,32.3219399885318,6145.71031536103,0.0,1.0
2020-01-10,49.171,49.171,49.16,49.16,105,32.3554990060281,32.3554990060281,32.3482607865681,32.3482607865681,159.569629849878,0.0,1.0
2020-01-13,49.271,49.29,49.182,49.182,1950,32.4213010011187,32.433803380186,32.3627372254881,32.3627372254881,2963.43598292631,0.0,1.0
2020-01-14,49.168,49.288,49.168,49.235,1946,32.3535249461754,32.4324873402841,32.3535249461754,32.3976122828861,2957.3571398844,0.0,1.0
2020-01-15,49.272,49.29,49.272,49.29,204,32.4219590210696,32.433803380186,32.4219590210696,32.433803380186,310.020995136906,0.0,1.0
2020-01-16,49.332,49.332,49.283,49.29,318,32.461440218124,32.461440218124,32.4291972405296,32.433803380186,483.26802183106,0.0,1.0
2020-01-17,49.298,49.304,49.26,49.26,1849,32.4390675397932,32.4430156594987,32.4140627816588,32.4140627816588,2809.94519611833,0.0,1.0
2020-01-21,49.184,49.33,49.184,49.33,899,32.3640532653899,32.4601241782222,32.3640532653899,32.4601241782222,1366.21997366705,0.0,1.0
2020-01-22,49.175,49.24,49.169,49.24,5213,32.3581310858317,32.4009023826406,32.3541829661263,32.4009023826406,7922.25219435633,0.0,1.0
2020-01-23,49.052,49.13,49.05,49.13,614,32.2771946318702,32.3285201880409,32.2758785919684,32.3285201880409,933.102406931668,0.0,1.0
2020-01-24,48.806,49.03,48.806,49.03,1408,32.1153217239472,32.2627181929503,32.1153217239472,32.2627181929503,2139.75275074884,0.0,1.0
2020-01-27,48.421,48.52,48.421,48.52,278,31.8619840428481,31.9271280179879,31.8619840428481,31.9271280179879,422.479591412059,0.0,1.0
2020-01-28,48.799,48.86,48.792,48.792,552,32.1107155842908,32.1508548012961,32.1061094446345,32.1061094446345,838.880339782217,0.0,1.0
2020-01-29,48.775,48.84,48.775,48.84,103,32.0949231054691,32.137694402278,32.0949231054691,32.137694402278,156.530208328928,0.0,1.0
2020-01-30,48.8059,48.8059,48.6511,48.66,4017,32.1152559219521,32.1152559219521,32.0133944335517,32.0192508111148,6104.67812482819,0.0,1.0
2020-01-31,48.552,48.75,48.552,48.75,1429,31.9481846564169,32.0784726066964,31.9481846564169,32.0784726066964,2171.66667671882,0.0,1.0
2020-02-03,48.376,48.491,48.376,48.44,2125,32.0137300237267,32.0898334418003,32.0137300237267,32.0560832303068,3211.09098889168,0.27561,1.0
2020-02-04,48.639,48.639,48.639,48.639,73,32.1877752320168,32.1877752320168,32.1877752320168,32.1877752320168,110.310419853691,0.0,1.0
2020-02-05,48.8392,48.8392,48.8392,48.8392,114,32.3202613563501,32.3202613563501,32.3202613563501,32.3202613563501,172.265587168778,0.0,1.0
2020-02-06,48.922,48.93,48.922,48.93,1273,32.3750558173631,32.3803499681856,32.3750558173631,32.3803499681856,1923.63239005135,0.0,1.0
2020-02-07,48.872,48.875,48.872,48.875,440,32.3419673747224,32.3439526812809,32.3419673747224,32.3439526812809,664.884722405808,0.0,1.0
2020-02-10,48.922,48.922,48.9,48.9,226,32.3750558173631,32.3750558173631,32.3604969026012,32.3604969026012,341.508971053892,0.0,1.0
2020-02-11,49.012,49.08,49.012,49.08,1706,32.4346150141164,32.4796152961077,32.4346150141164,32.4796152961077,2577.93940096433,0.0,1.0
2020-02-12,49.253,49.253,49.161,49.161,742,32.5941013076445,32.5941013076445,32.5332185731856,32.5332185731856,1121.23741823889,0.0,1.0
2020-02-13,49.209,49.26,49.209,49.23,4482,32.5649834781207,32.5987336896142,32.5649834781207,32.5788806240298,6772.75755868825,0.0,1.0
2020-02-14,49.196,49.21,49.17,49.17,905,32.5563804830341,32.5656452469735,32.539174492861,32.539174492861,1367.5469858574,0.0,1.0
2020-02-18,49.139,49.19,49.096,49.19,1183,32.5186596584237,32.5524098699172,32.4902035977527,32.5524098699172,1787.63324228653,0.0,1.0
2020-02-19,49.185,49.22,49.185,49.19,714,32.5491010256532,32.5722629355017,32.5491010256532,32.5524098699172,1078.92657226761,0.0,1.0
2020-02-20,49.28,49.28,49.13,49.13,878,32.6119690666705,32.6119690666705,32.5127037387484,32.5127037387484,1326.74724152795,0.0,1.0
2020-02-21,49.195,49.195,49.195,49.195,51,32.5557187141813,32.5557187141813,32.5557187141813,32.5557187141813,77.0661837334005,0.0,1.0
2020-02-24,48.58,48.76,48.57,48.68,913,32.1487308697007,32.2678492632072,32.1421131811726,32.2149077549821,1379.63579899205,0.0,1.0
2020-02-25,48.222,48.63,48.222,48.63,1016,31.9118176203934,32.1818193123414,31.9118176203934,32.1818193123414,1535.27926810068,0.0,1.0
2020-02-26,48.304,48.335,48.13,48.19,3928,31.9660826663241,31.9865975007613,31.8509348859345,31.8906410171033,5935.60724911367,0.0,1.0
2020-02-27,47.339,47.73,47.339,47.73,4511,31.3274757233587,31.5862273448089,31.3274757233587,31.5862273448089,6816.57950630135,0.0,1.0
2020-02-28,47.595,47.595,46.93,46.94,2490,31.496888549679,31.496888549679,31.0568122625578,31.0634299510859,3762.64308816014,0.0,1.0
2020-03-02,47.781,47.781,47.18,47.18,1202,31.8022286983674,31.8022286983674,31.4022132225984,31.4022132225984,1805.93512941275,0.2754,1.0
2020-03-03,47.575,47.8,47.575,47.8,816,31.6651185685697,31.8148747783002,31.6651185685697,31.8148747783002,1225.99256705558,0.0,1.0
2020-03-04,48.252,48.252,47.92,47.97,3267,32.1157183640699,32.1157183640699,31.8947447568231,31.928023914541,4908.47759383648,0.0,1.0
2020-03-05,47.488,47.778,47.488,47.778,1260,31.6072128341406,31.8002319489043,31.6072128341406,31.8002319489043,1893.07675795346,0.0,1.0
2020-03-06,46.81,46.85,46.614,46.85,1338,31.155947455486,31.1825707816603,31.0254931572319,31.1825707816603,2010.26722392201,0.0,1.0
2020-03-09,44.22,44.29,43.6,44.04,2881,29.4320870856994,29.4786779065045,29.0194255299976,29.312282117915,4328.53503147932,0.0,1.0
2020-03-10,45.34,45.34,44.39,44.95,4899,30.1775402185801,30.1775402185801,29.5452362219403,29.9179627883806,7360.46272794765,0.0,1.0
2020-03-11,44.052,44.43,44.052,44.39,1643,29.3202691157673,29.5718595481146,29.3202691157673,29.5452362219403,2468.51199469647,0.0,1.0
2020-03-12,41.961,42.71,41.961,42.56,1887,27.9285347400053,28.4270565226192,27.9285347400053,28.3272190494656,2835.10781131602,0.0,1.0
2020-03-13,43.7,43.7,42.54,42.87,2231,29.0859838454334,29.0859838454334,28.3139073863784,28.5335498273165,3351.94781507475,0.0,1.0
2020-03-16,40.534,40.95,40.534,40.65,4945,26.9787475787368,27.2556301709496,26.9787475787368,27.0559552246423,7429.57505403166,0.0,1.0
2020-03-17,40.953,41.07,40.517,40.76,1648,27.2576269204127,27.3355001494725,26.9674326651127,27.1291693716216,2476.02420405342,0.0,1.0
2020-03-18,38.884,40.08,38.411,40.08,2778,25.8805353740465,26.6765728266584,25.5657145420353,26.6765728266584,4173.78351872598,0.0,1.0
2020-03-19,38.0,38.42,37.955,38.0,10622,25.2921598655943,25.5717047904245,25.2622086236482,25.2921598655943,15958.937557922,0.0,1.0
2020-03-20,37.223,38.0,37.223,38.0,459,24.7750017546583,25.2921598655943,24.7750017546583,25.2921598655943,689.620818968763,0.0,1.0
2020-03-23,36.85,37.24,36.41,36.81,5220,24.5267392380829,24.7863166682824,24.2338826501655,24.5001159119086,7842.74656866435,0.0,1.0
2020-03-24,37.75,37.75,37.41,37.54,5163,25.1257640770048,25.1257640770048,24.8994658045232,24.9859916145897,7757.10738199505,0.0,1.0
2020-03-25,38.643,38.95,37.89,38.19,2159,25.7201298338463,25.9244638622341,25.2189457186149,25.4186206649222,3243.77200033455,0.0,1.0
2020-03-26,40.361,40.361,39.64,39.64,1616,26.8636016930329,26.8636016930329,26.383716238741,26.383716238741,2427.94606416889,0.0,1.0
2020-03-27,40.348,40.95,40.046,40.07,697,26.8549491120263,27.2556301709496,26.6539429994102,26.6699169951148,1047.20198435997,0.0,1.0
2020-03-30,41.245,41.245,41.245,41.245,7,27.4519772014852,27.4519772014852,27.4519772014852,27.4519772014852,10.5170930997415,0.0,1.0
2020-03-31,41.012,41.012,41.012,41.012,45,27.2968963265198,27.2968963265198,27.2968963265198,27.2968963265198,67.6098842126238,0.0,1.0
2020-04-01,40.069,40.07,40.06,40.06,792,26.8423762462404,26.8430461500625,26.8363471118419,26.8363471118419,1182.25926456287,0.26011,1.0
2020-04-02,40.02,40.364,40.02,40.34,2088,26.8095509589594,27.039997873749,26.8095509589594,27.0239201820195,3116.86533384755,0.0,1.0
2020-04-03,39.006,39.006,38.97,38.97,130,26.1302684833875,26.1302684833875,26.1061519457933,26.1061519457933,194.057707567137,0.0,1.0
2020-04-06,39.006,39.006,39.006,39.006,238,26.1302684833875,26.1302684833875,26.1302684833875,26.1302684833875,355.274880007529,0.0,1.0
2020-04-07,39.774,39.774,39.774,39.774,63,26.6447546187319,26.6447546187319,26.6447546187319,26.6447546187319,94.043350590228,0.0,1.0
2020-04-08,39.81,39.81,39.81,39.81,17,26.6688711563261,26.6688711563261,26.6688711563261,26.6688711563261,25.3767771433949,0.0,1.0
2020-04-09,43.304,43.304,43.035,43.035,323,29.0095151106141,29.0095151106141,28.8293109824792,28.8293109824792,482.158765724503,0.0,1.0
2020-04-13,42.84,42.84,42.45,42.45,277,28.6986797371769,28.6986797371769,28.4374172465723,28.4374172465723,413.492192277669,0.0,1.0
2020-04-14,43.32,43.71,42.932,43.186,2928,29.0202335717671,29.2814960623716,28.7603108888067,28.9304664596107,4370.7766750506,0.0,1.0
2020-04-15,42.94,42.94,42.4,42.4,1221,28.7656701193832,28.7656701193832,28.4039220554692,28.4039220554692,1822.64969953442,0.0,1.0
2020-04-16,42.94,42.94,42.94,42.94,156,28.7656701193832,28.7656701193832,28.7656701193832,28.7656701193832,232.869249080565,0.0,1.0
2020-04-17,43.2,43.2,43.03,43.03,365,28.9398451131195,28.9398451131195,28.8259614633688,28.8259614633688,544.854332784656,0.0,1.0
2020-04-20,43.2,43.2,43.2,43.2,78,28.9398451131195,28.9398451131195,28.9398451131195,28.9398451131195,116.434624540283,0.0,1.0
2020-04-21,41.7,42.044,41.62,41.99,2967,27.9349893800251,28.1654362948148,27.8813970742601,28.1292614884234,4428.99398732074,0.0,1.0
2020-04-22,41.7,41.7,41.7,41.7,1,27.9349893800251,27.9349893800251,27.9349893800251,27.9349893800251,1.49275159667029,0.0,1.0
2020-04-23,41.875,41.875,41.8,41.84,683,28.0522225488861,28.0522225488861,28.0019797622314,28.0287759151139,1019.54934052581,0.0,1.0
2020-04-24,41.875,41.875,41.875,41.875,22,28.0522225488861,28.0522225488861,28.0522225488861,28.0522225488861,32.8405351267464,0.0,1.0
2020-04-27,41.684,41.74,41.61,41.61,820,27.9242709188721,27.9617855329076,27.8746980360394,27.8746980360394,1224.05630926964,0.0,1.0
2020-04-28,41.606,41.8,41.5,41.8,490,27.8720184207512,28.0019797622314,27.8010086156125,28.0019797622314,731.448282368441,0.0,1.0
2020-04-29,42.238,42.238,41.95,41.95,464,28.295397636295,28.295397636295,28.1024653355409,28.1024653355409,692.636740855013,0.0,1.0
2020-04-30,42.362,42.37,42.07,42.07,3255,28.3784657102308,28.3838249408073,28.1828537941884,28.1828537941884,4858.90644716178,0.0,1.0
2020-05-01,41.59,41.82,41.581,41.8,2015,28.0161750242209,28.1711093895869,28.0101123751414,28.1576368360768,2991.26664962468,0.23119,1.0
2020-05-04,41.487,41.51,41.37,41.37,607,27.946791373644,27.9622848101806,27.86797693561,27.86797693561,901.091243832348,0.0,1.0
2020-05-05,41.718,41.718,41.67,41.68,2872,28.1023993666855,28.1023993666855,28.0700652382613,28.0768015150163,4263.4827879514,0.0,1.0
2020-05-06,41.654,41.84,41.654,41.762,1364,28.0592871954532,28.184581943097,28.0592871954532,28.1320389844077,2024.85742436132,0.0,1.0
2020-05-07,41.849,41.94,41.849,41.94,185,28.1906445921765,28.2519447106474,28.1906445921765,28.2519447106474,274.632421925839,0.0,1.0
2020-05-08,41.849,41.849,41.849,41.849,233,28.1906445921765,28.1906445921765,28.1906445921765,28.1906445921765,345.88840166876,0.0,1.0
2020-05-11,42.105,42.13,42.1,42.12,8817,28.3630932771056,28.3799339689932,28.3597251387281,28.3731976922382,13088.8327790277,0.0,1.0
2020-05-12,42.12,42.12,42.12,42.12,15,28.3731976922382,28.3731976922382,28.3731976922382,28.3731976922382,22.2674936696626,0.0,1.0
2020-05-13,41.862,41.862,41.862,41.862,2,28.1994017519581,28.1994017519581,28.1994017519581,28.1994017519581,2.96899915595502,0.0,1.0
2020-05-14,41.726,41.726,41.39,41.45,556,28.1077883880895,28.1077883880895,27.8814494891201,27.9218671496503,825.381765355495,0.0,1.0
2020-05-15,41.695,41.695,41.58,41.59,5741,28.0869059301489,28.0869059301489,28.0094387474659,28.0161750242209,8522.51207716887,0.0,1.0
2020-05-18,42.375,42.375,42.265,42.3,251,28.5449727494917,28.5449727494917,28.4708737051863,28.4944506738289,372.609394072355,0.0,1.0
2020-05-19,42.393,42.418,42.393,42.418,1197,28.5570980476508,28.5739387395384,28.5570980476508,28.5739387395384,1776.94599483908,0.0,1.0
2020-05-20,42.958,42.958,42.84,42.84,115,28.9376976843107,28.9376976843107,28.8582096186012,28.8582096186012,170.717451467414,0.0,1.0
2020-05-21,43.017,43.017,43.017,43.017,36,28.9774417171655,28.9774417171655,28.9774417171655,28.9774417171655,53.4419848071903,0.0,1.0
2020-05-22,43.222,43.222,43.02,43.02,2136,29.1155353906438,29.1155353906438,28.979462600192,28.979462600192,3170.89109855996,0.0,1.0
2020-05-26,43.621,43.621,43.621,43.621,190,29.38431283317,29.38431283317,29.38431283317,29.38431283317,282.054919815727,0.0,1.0
2020-05-27,43.875,43.875,43.64,43.64,651,29.5554142627481,29.5554142627481,29.3971117590046,29.3971117590046,966.409225263358,0.0,1.0
2020-05-28,43.91,43.957,43.91,43.93,2770,29.5789912313907,29.6106517321394,29.5789912313907,29.5924637849008,4112.06383099771,0.0,1.0
2020-05-29,44.207,44.26,44.185,44.26,716,29.7790586510155,29.8147609178172,29.7642388421544,29.8147609178172,1062.9016978319,0.0,1.0
2020-06-01,44.19,44.19,43.9,43.9,5179,29.9329152121006,29.9329152121006,29.7364783392446,29.7364783392446,7645.7641488752,0.2454,1.0
2020-06-02,44.828,44.828,44.286,44.286,2978,30.365076332384,30.365076332384,29.9979425907013,29.9979425907013,4396.42510819662,0.0,1.0
2020-06-03,45.288,45.288,45.18,45.18,177,30.6766658548453,30.6766658548453,30.6035100539196,30.6035100539196,261.305320399867,0.0,1.0
2020-06-04,45.235,45.24,45.225,45.24,398,30.6407653229095,30.644152165545,30.6339916376387,30.644152165545,587.567895588401,0.0,1.0
2020-06-05,45.865,46.02,45.865,46.02,346,31.0675074949762,31.1724996166751,31.0675074949762,31.1724996166751,510.800230838156,0.0,1.0
2020-06-08,46.1,46.1,45.965,45.97,2431,31.2266890988423,31.2266890988423,31.1352443476851,31.1386311903206,3588.88832707387,0.0,1.0
2020-06-09,45.665,45.7,45.665,45.7,262,30.9320337895582,30.9557416880063,30.9320337895582,30.9557416880063,386.79092624161,0.0,1.0
2020-06-10,45.659,45.659,45.46,45.46,321,30.9279695783956,30.9279695783956,30.7931732415048,30.7931732415048,473.892699708233,0.0,1.0
2020-06-11,44.341,44.912,44.27,44.91,3554,30.0351978596912,30.4219752886595,29.9871046942678,30.4206205516053,5246.77462543009,0.0,1.0
2020-06-12,44.816,44.845,44.45,44.45,836,30.3569479100589,30.3765915973445,30.109031029144,30.109031029144,1234.18784098468,0.0,1.0
2020-06-15,45.089,45.089,44.69,44.69,436,30.5418695179544,30.5418695179544,30.2715994756456,30.2715994756456,643.667342905887,0.0,1.0
2020-06-16,45.286,45.66,45.286,45.62,519,30.6753111177911,30.9286469469227,30.6753111177911,30.9015522058391,766.200346257237,0.0,1.0
2020-06-17,45.265,45.43,45.265,45.42,635,30.6610863787222,30.7728521856921,30.6610863787222,30.7660785004212,937.451290700088,0.0,1.0
2020-06-18,45.189,45.26,45.189,45.26,493,30.6096063706634,30.6576995360868,30.6096063706634,30.6576995360868,727.816513882114,0.0,1.0
2020-06-19,45.125,45.285,45.095,45.285,1290,30.5662547849297,30.674633749264,30.545933729117,30.674633749264,1904.42860630411,0.0,1.0
2020-06-22,45.115,45.27,45.115,45.12,1436,30.5594810996588,30.6644732213577,30.5594810996588,30.5628679422942,2119.96858810287,0.0,1.0
2020-06-23,45.07,45.151,45.07,45.11,1091,30.5289995159397,30.583866366634,30.5289995159397,30.5560942570233,1610.64465850991,0.0,1.0
2020-06-24,44.572,44.572,44.4,44.4,452,30.191669989449,30.191669989449,30.0751626027895,30.0751626027895,667.288162829037,0.0,1.0
2020-06-25,44.575,44.575,44.34,44.34,138,30.1937020950302,30.1937020950302,30.0345204911641,30.0345204911641,203.729571837184,0.0,1.0
2020-06-26,43.96,44.17,43.96,44.16,4382,29.77712045087,29.9193678415589,29.77712045087,29.912594156288,6469.15205645319,0.0,1.0
2020-06-29,43.7267,44.01,43.7267,44.01,638,29.6190903734999,29.8109888772245,29.6190903734999,29.8109888772245,941.880194435678,0.0,1.0
2020-06-30,44.023,44.023,43.94,43.95,966,29.8197946680766,29.8197946680766,29.7635730803282,29.7703467655991,1426.10700286029,0.0,1.0
2020-07-01,44.032,44.032,44.03,44.03,35507,29.9871521100647,29.9871521100647,29.9857900482865,29.9857900482865,52137.1358727745,0.23807,1.0
2020-07-02,44.183,44.183,44.183,44.183,100,30.089987774323,30.089987774323,30.089987774323,30.089987774323,146.836217852183,0.0,1.0
2020-07-06,44.625,44.625,44.48,44.48,1436,30.3910034273174,30.3910034273174,30.2922539483939,30.2922539483939,2108.56808835734,0.0,1.0
2020-07-07,44.366,44.69,44.366,44.62,1246,30.2146164270333,30.4352704351107,30.2146164270333,30.3875982728717,1829.5792744382,0.0,1.0
2020-07-08,44.502,44.502,44.34,44.34,700,30.3072366279547,30.3072366279547,30.196909623916,30.196909623916,1027.85352496528,0.0,1.0
2020-07-09,44.357,44.357,44.19,44.19,312,30.2084871490312,30.2084871490312,30.0947549905469,30.0947549905469,458.128999698809,0.0,1.0
2020-07-10,44.465,44.48,44.465,44.48,252,30.282038485057,30.2922539483939,30.282038485057,30.2922539483939,370.0272689875,0.0,1.0
2020-07-13,44.183,44.183,44.183,44.183,98,30.089987774323,30.089987774323,30.089987774323,30.089987774323,143.899493495139,0.0,1.0
2020-07-14,44.635,44.635,44.27,44.27,355,30.3978137362087,30.3978137362087,30.1492374616771,30.1492374616771,521.268573375247,0.0,1.0
2020-07-15,44.977,44.98,44.937,44.937,1004,30.6307263002903,30.6327693929577,30.6034850647252,30.6034850647252,1474.23562723591,0.0,1.0
2020-07-16,44.955,44.955,44.955,44.955,387,30.6157436207295,30.6157436207295,30.6157436207295,30.6157436207295,568.256163087946,0.0,1.0
2020-07-17,45.085,45.085,44.94,44.94,635,30.7042776363161,30.7042776363161,30.6055281573926,30.6055281573926,932.409983361358,0.0,1.0
2020-07-20,45.374,45.4,45.19,45.19,1533,30.9010955632739,30.9188023663912,30.7757858796745,30.7757858796745,2250.99921967396,0.0,1.0
2020-07-21,45.585,45.65,45.56,45.56,1086,31.0447930808798,31.0890600886731,31.0277673086517,31.0277673086517,1594.6413258747,0.0,1.0
2020-07-22,45.8348,45.8348,45.71,45.8,1055,31.2149145969839,31.2149145969839,31.1299219420208,31.1912147220423,1549.12209834053,0.0,1.0
2020-07-23,45.6469,45.74,45.6469,45.74,294,31.0869488929168,31.1503528686946,31.0869488929168,31.1503528686946,431.698480485417,0.0,1.0
2020-07-24,45.8335,45.8335,45.8335,45.8335,7,31.214029256828,31.214029256828,31.214029256828,31.214029256828,10.2785352496528,0.0,1.0
2020-07-27,45.8957,45.8957,45.78,45.78,883,31.2563893781318,31.2563893781318,31.1775941042597,31.1775941042597,1296.56380363477,0.0,1.0
2020-07-28,45.6846,45.6846,45.6846,45.6846,138,31.1126237574369,31.1126237574369,31.1126237574369,31.1126237574369,202.633980636012,0.0,1.0
2020-07-29,46.0497,46.0497,45.9555,45.9555,238,31.3612681350574,31.3612681350574,31.2971150253016,31.2971150253016,349.470198488195,0.0,1.0
2020-07-30,46.1593,46.1792,46.1021,46.1021,1375,31.4359091205058,31.4494616351994,31.3969541536477,31.3969541536477,2018.99799546751,0.0,1.0
2020-07-31,46.3536,46.3536,45.94,46.02,947,31.5682334222633,31.5682334222633,31.2865590465201,31.3410415176503,1390.53898306017,0.0,1.0
2020-08-03,45.992,46.02,45.95,46.01,846,31.4688573949218,31.4880156834732,31.4401199620946,31.481173437562,1236.43612196352,0.21568,1.0
2020-08-04,46.049,46.049,46.04,46.04,141,31.5078581966158,31.5078581966158,31.5017001752957,31.5017001752957,206.072686993919,0.0,1.0
2020-08-05,46.154,46.154,46.14,46.14,531,31.5797017786837,31.5797017786837,31.570122634408,31.570122634408,776.060970168589,0.0,1.0
2020-08-06,46.2906,46.38,46.2906,46.38,612,31.6731668578311,31.7343365362775,31.6731668578311,31.7343365362775,894.443152058713,0.0,1.0
2020-08-07,46.3007,46.31,46.215,46.3,1755,31.6800775262014,31.6864408148989,31.6214394787422,31.6795985689876,2564.94727428602,0.0,1.0
2020-08-10,46.2638,46.2638,46.2638,46.2638,143,31.654829638789,31.654829638789,31.654829638789,31.654829638789,208.995703830712,0.0,1.0
2020-08-11,46.0021,46.34,45.9605,46.3386,2951419,31.4757680632921,31.7069675526325,31.4473043203014,31.706009638205,4313523.71471565,0.0,1.0
2020-08-12,46.0693,46.26,46.0693,46.15,1222,31.5217479558156,31.6522295853427,31.5217479558156,31.5769648803192,1785.96328728063,0.0,1.0
2020-08-13,45.9652,46.0,45.92,45.97,549,31.4505201758797,31.4743311916508,31.4195932243609,31.4538044539171,802.368121699728,0.0,1.0
2020-08-14,45.94,45.9795,45.9,45.9795,1575,31.4332777161834,31.4603045875328,31.4059087325385,31.4603045875328,2301.87575897463,0.0,1.0
2020-08-17,46.0678,46.0678,46.0678,46.0678,37,31.5207216189289,31.5207216189289,31.5207216189289,31.5207216189289,54.0758114806739,0.0,1.0
2020-08-18,46.1373,46.1373,46.131,46.131,269,31.5682752280119,31.5682752280119,31.5639646130879,31.5639646130879,393.145764548683,0.0,1.0
2020-08-19,45.9,46.0699,45.9,46.0699,469,31.4059087325385,31.5221584905703,31.4059087325385,31.5221584905703,685.447448228001,0.0,1.0
2020-08-20,46.1028,46.1028,46.1028,46.1028,165,31.5446694796182,31.5446694796182,31.5446694796182,31.5446694796182,241.148889035437,0.0,1.0
2020-08-21,46.1394,46.19,46.1,46.11,976,31.5697120996533,31.6043338639641,31.5427536507631,31.5495958966743,1426.43221635507,0.0,1.0
2020-08-24,46.385,46.385,46.19,46.19,364,31.7377576592331,31.7377576592331,31.6043338639641,31.6043338639641,531.989064296358,0.0,1.0
2020-08-25,46.4886,46.5,46.36,46.44,651,31.8086433268734,31.8164434872122,31.720652044455,31.7753900117448,951.44198037618,0.0,1.0
2020-08-26,46.6459,46.6459,46.6,46.6,454,31.916271855057,31.916271855057,31.8848659463245,31.8848659463245,663.524821952052,0.0,1.0
2020-08-27,46.62,46.62,46.6,46.6,347,31.8985504381469,31.8985504381469,31.8848659463245,31.8848659463245,507.143421183618,0.0,1.0
2020-08-28,46.5645,46.62,46.5645,46.62,408,31.8605759733396,31.8985504381469,31.8605759733396,31.8985504381469,596.295434705809,0.0,1.0
2020-08-31,46.4257,46.4257,46.36,46.36,411,31.7656056000918,31.7656056000918,31.720652044455,31.720652044455,600.679959960998,0.0,1.0
2020-09-01,46.4562,46.4562,46.37,46.3799,344,31.9340616944262,31.9340616944262,31.8748076848848,31.8816129597625,500.435333059726,0.2157,1.0
2020-09-02,46.5902,46.5902,46.5902,46.5902,142,32.0261734958016,32.0261734958016,32.0261734958016,32.0261734958016,206.575050274654,0.0,1.0
2020-09-03,46.2807,46.48,46.07,46.48,2090,31.8134227306846,31.9504218501929,31.6685872340444,31.9504218501929,3040.43559911287,0.0,1.0
2020-09-04,46.2044,46.43,45.97,45.97,647,31.7609739960209,31.9160517750528,31.5998470837643,31.5998470837643,941.225757237333,0.0,1.0
2020-09-08,45.8629,45.94,45.8629,45.94,423,31.5262263828144,31.5792250386803,31.5262263828144,31.5792250386803,615.36088919844,0.0,1.0
2020-09-09,46.1323,46.25,46.1,46.1,937,31.711412347669,31.7923195045486,31.6892092791285,31.6892092791285,1363.10438103768,0.0,1.0
2020-09-10,46.008,46.29,46.0,46.29,609,31.6259683408708,31.8198155646607,31.6204691288484,31.8198155646607,885.945109980734,0.0,1.0
2020-09-11,46.1177,46.35,45.98,46.35,1353,31.7013762857281,31.8610596548287,31.6067210987924,31.8610596548287,1968.28199310991,0.0,1.0
2020-09-14,46.193,46.193,46.193,46.193,67,31.753137618889,31.753137618889,31.753137618889,31.753137618889,97.4685096366325,0.0,1.0
2020-09-15,46.235,46.235,46.235,46.235,24,31.7820084820066,31.7820084820066,31.7820084820066,31.7820084820066,34.9140930041669,0.0,1.0
2020-09-16,46.3092,46.42,46.3,46.3,579,31.8330136735145,31.9091777600248,31.8266895796887,31.8266895796887,842.302493725525,0.0,1.0
2020-09-17,46.3133,46.3133,46.14,46.14,412,31.8358320196759,31.8358320196759,31.7167053392405,31.7167053392405,599.358596571532,0.0,1.0
2020-09-18,46.1939,46.3,46.1939,46.3,413,31.7537562802415,31.8266895796887,31.7537562802415,31.8266895796887,600.813350446705,0.0,1.0
2020-09-21,45.6929,45.79,45.6929,45.79,103,31.4093681273382,31.4761148132602,31.4093681273382,31.4761148132602,149.839649142883,0.0,1.0
2020-09-22,45.8154,45.8154,45.795,45.795,347,31.4935748114313,31.4935748114313,31.4795518207742,31.4795518207742,504.799594685246,0.0,1.0
2020-09-23,45.3056,45.3056,45.3056,45.3056,347,31.1431375253033,31.1431375253033,31.1431375253033,31.1431375253033,504.799594685247,0.0,1.0
2020-09-24,45.2573,45.32,45.22,45.27,1394,31.109936032718,31.1530361069437,31.0842959566636,31.1186660318036,2027.92690199203,0.0,1.0
2020-09-25,45.2298,45.2599,45.2298,45.2599,246,31.091032491391,31.1117232766253,31.091032491391,31.1117232766253,357.869453292711,0.0,1.0
2020-09-28,45.5039,45.5039,45.5039,45.5039,93,31.2794492433088,31.2794492433088,31.2794492433088,31.2794492433088,135.292110391147,0.0,1.0
2020-09-29,45.5049,45.5049,45.5049,45.5049,8,31.2801366448116,31.2801366448116,31.2801366448116,31.2801366448116,11.638031001389,0.0,1.0
2020-09-30,45.726,45.726,45.726,45.726,131,31.4321211170809,31.4321211170809,31.4321211170809,31.4321211170809,190.572757647744,0.0,1.0
2020-10-01,45.6352,45.6352,45.6352,45.6352,2,31.5415554363268,31.5415554363268,31.5415554363268,31.5415554363268,2.89365564688933,0.25,1.0
2020-10-02,45.595,45.595,45.5911,45.5911,520,31.5137705130978,31.5137705130978,31.5110749608442,31.5110749608442,752.350468191227,0.0,1.0
2020-10-05,45.945,45.945,45.945,45.945,15,31.7556790486737,31.7556790486737,31.7556790486737,31.7556790486737,21.70241735167,0.0,1.0
2020-10-06,45.8022,45.8022,45.8022,45.8022,26,31.6569803661588,31.6569803661588,31.6569803661588,31.6569803661588,37.6175234095613,0.0,1.0
2020-10-07,46.085,46.085,46.085,46.085,26,31.8524424629041,31.8524424629041,31.8524424629041,31.8524424629041,37.6175234095613,0.0,1.0
2020-10-08,46.1849,46.1849,46.1849,46.1849,16,31.9214900706299,31.9214900706299,31.9214900706299,31.9214900706299,23.1492451751147,0.0,1.0
2020-10-09,46.265,46.265,46.265,46.265,77,31.9768525669146,31.9768525669146,31.9768525669146,31.9768525669146,111.405742405239,0.0,1.0
2020-10-12,46.575,46.58,46.52,46.58,549,32.1911144127104,32.1945702489329,32.1531002142628,32.1945702489329,794.308475071122,0.0,1.0
2020-10-13,46.3589,46.3589,46.3589,46.3589,11,32.0417531711734,32.0417531711734,32.0417531711734,32.0417531711734,15.9151060578913,0.0,1.0
2020-10-14,46.2792,46.34,46.2742,46.34,1124,31.9866671417865,32.0286901102523,31.983211305564,32.0286901102523,1626.23447355181,0.0,1.0
2020-10-15,46.235,46.235,46.235,46.235,1,31.9561175495795,31.9561175495795,31.9561175495795,31.9561175495795,1.44682782344467,0.0,1.0
2020-10-16,46.1499,46.1499,46.1499,46.1499,1,31.8972992170723,31.8972992170723,31.8972992170723,31.8972992170723,1.44682782344467,0.0,1.0
2020-10-19,46.03,46.22,46.03,46.22,659,31.8144282644565,31.945750040912,31.8144282644565,31.945750040912,953.459535650034,0.0,1.0
2020-10-20,46.2174,46.305,46.2174,46.22,1511,31.9439530060762,32.0044992566947,31.9439530060762,31.945750040912,2186.15684122489,0.0,1.0
2020-10-21,46.177,46.177,46.177,46.177,40,31.9160298493983,31.9160298493983,31.9160298493983,31.9160298493983,57.8731129377867,0.0,1.0
2020-10-22,46.2802,46.29,46.2802,46.29,129,31.987358309031,31.9941317480271,31.987358309031,31.9941317480271,186.640789224362,0.0,1.0
2020-10-23,46.31,46.31,46.31,46.31,68,32.0079550929172,32.0079550929172,32.0079550929172,32.0079550929172,98.3842919942373,0.0,1.0
2020-10-26,45.8869,46.0,45.8869,46.0,231,31.7155222317681,31.7936932471214,31.7155222317681,31.7936932471214,334.217227215718,0.0,1.0
2020-10-27,45.845,45.97,45.845,45.97,333,31.6865623242235,31.7729582297863,31.6865623242235,31.7729582297863,481.793665207073,0.0,1.0
2020-10-28,45.4076,45.48,45.35,45.35,419,31.384245771478,31.43428627998,31.3444345381947,31.3444345381947,606.220858023315,0.0,1.0
2020-10-29,45.4672,45.4672,45.4672,45.4672,1,31.4254393392504,31.4254393392504,31.4254393392504,31.4254393392504,1.44682782344466,0.0,1.0
2020-10-30,45.5895,45.5895,45.33,45.5273,2185,31.509969093253,31.509969093253,31.3306111933046,31.466978490645,3161.3187942266,0.0,1.0
2020-11-02,45.4645,45.5,45.385,45.5,3365,31.5963649988159,31.6210363568525,31.5411150561704,31.6210363568525,4841.95072774141,0.25,1.0
2020-11-03,45.8329,45.8329,45.7,45.7,209,31.8523911481316,31.8523911481316,31.7600299232563,31.7600299232563,300.733343862691,0.0,1.0
2020-11-04,46.3483,46.3483,46.34,46.34,200,32.210577568754,32.210577568754,32.2048093357483,32.2048093357483,287.783104174825,0.0,1.0
2020-11-05,46.6057,46.6057,46.6057,46.6057,6,32.3894622887157,32.3894622887157,32.3894622887157,32.3894622887157,8.63349312524472,0.0,1.0
2020-11-06,46.5578,46.58,46.55,46.58,677,32.356173329562,32.3716016154328,32.3507525804722,32.3716016154328,974.145807631779,0.0,1.0
2020-11-09,47.0597,47.0597,47.0597,47.0597,28,32.7049776844522,32.7049776844522,32.7049776844522,32.7049776844522,40.2896345844754,0.0,1.0
2020-11-10,47.105,47.149,47.105,47.149,225,32.7364597272426,32.7670383118514,32.7364597272426,32.7670383118514,323.755992196677,0.0,1.0
2020-11-11,47.04,47.07,47.04,47.07,728,32.6912868181614,32.712135853122,32.6912868181614,32.712135853122,1047.53049919636,0.0,1.0
2020-11-12,46.6941,46.6941,46.6941,46.6941,81,32.4508974450661,32.4508974450661,32.4508974450661,32.4508974450661,116.552157190804,0.0,1.0
2020-11-13,46.8967,46.93,46.8967,46.905,436,32.5916979278331,32.6148403566393,32.5916979278331,32.5974661608389,627.367167101117,0.0,1.0
2020-11-16,47.167,47.167,47.167,47.167,20,32.7795477328278,32.7795477328278,32.7795477328278,32.7795477328278,28.7783104174824,0.0,1.0
2020-11-17,47.255,47.255,47.2044,47.22,983,32.8407049020454,32.8407049020454,32.8055395297453,32.8163810279248,1414.45395701926,0.0,1.0
2020-11-18,47.1349,47.315,47.1349,47.305,1196,32.75723926542,32.8824029719665,32.75723926542,32.8754532936464,1720.94296296545,0.0,1.0
2020-11-19,47.3851,47.3851,47.3851,47.3851,63,32.9311202169911,32.9311202169911,32.9311202169911,32.9311202169911,90.6516778150695,0.0,1.0
2020-11-20,47.2815,47.369,47.2815,47.369,205,32.8591215495939,32.9199312348956,32.8591215495939,32.9199312348956,294.977681779195,0.0,1.0
2020-11-23,47.4,47.4,47.3905,47.3905,231,32.9414752376881,32.9414752376881,32.934873043284,32.934873043284,332.389485321922,0.0,1.0
2020-11-24,47.5542,47.5542,47.5542,47.5542,91,33.0486392773854,33.0486392773854,33.0486392773854,33.0486392773854,130.941312399545,0.0,1.0
2020-11-25,47.62,47.62,47.62,47.62,61,33.0943681607323,33.0943681607323,33.0943681607323,33.0943681607323,87.7738467733213,0.0,1.0
2020-11-27,47.6531,47.74,47.6531,47.73,3046,33.1173715959721,33.1777643005745,33.1173715959721,33.1708146222543,4382.93667658257,0.0,1.0
2020-11-30,47.6056,47.63,47.6,47.63,1232,33.0843606239512,33.1013178390524,33.0804688040919,33.1013178390524,1772.74392171692,0.0,1.0
2020-12-01,47.665,47.665,47.665,47.665,71,33.2993836711778,33.2993836711778,33.2993836711778,33.2993836711778,101.629959083273,0.25,1.0
2020-12-02,47.7608,47.79,47.7608,47.79,223,33.3663107865811,33.3867102831341,33.3663107865811,33.3867102831341,319.203955993941,0.0,1.0
2020-12-03,47.8421,47.915,47.8421,47.915,1148,33.4231080149975,33.4740368950904,33.4231080149975,33.4740368950904,1643.25623982531,0.0,1.0
2020-12-04,48.095,48.095,48.095,48.095,38,33.5997872163075,33.5997872163075,33.5997872163075,33.5997872163075,54.3934992276671,0.0,1.0
2020-12-07,48.1208,48.1208,48.062,48.09,722,33.6178114290153,33.6178114290153,33.576732990751,33.5962941518292,1033.47648532567,0.0,1.0
2020-12-08,48.165,48.18,48.1367,48.1367,801,33.648690119003,33.6591693124378,33.6289193740561,33.6289193740561,1146.55770740425,0.0,1.0
2020-12-09,48.064,48.114,47.991,48.114,2816,33.5781302165423,33.6130608613248,33.5271314751598,33.6130608613248,4030.84457434502,0.0,1.0
2020-12-10,48.1778,48.1778,48.1778,48.1778,42,33.6576323640673,33.6576323640673,33.6576323640673,33.6576323640673,60.1191307253163,0.0,1.0
2020-12-11,48.0921,48.0921,48.0921,48.0921,33,33.5977612389101,33.5977612389101,33.5977612389101,33.5977612389101,47.2364598556056,0.0,1.0
2020-12-14,48.0898,48.12,48.0898,48.12,1177,33.5961544292501,33.6172525386987,33.5961544292501,33.6172525386987,1684.76706818327,0.0,1.0
2020-12-15,48.2806,48.2999,48.2485,48.27,990,33.7294497697402,33.7429329986263,33.7070242957898,33.7220444730463,1417.09379566817,0.0,1.0
2020-12-16,48.215,48.215,48.215,48.215,35,33.6836207637855,33.6836207637855,33.6836207637855,33.6836207637855,50.0992756044303,0.0,1.0
2020-12-17,48.345,48.345,48.3,48.3,2713,33.7744404402201,33.7744404402201,33.7430028599158,33.7430028599158,3883.40956328055,0.0,1.0
2020-12-18,48.3749,48.3749,48.32,48.32,901,33.7953289658,33.7953289658,33.7569751178288,33.7569751178288,1289.69849484548,0.0,1.0
2020-12-21,48.1719,48.25,48.15,48.25,2890,33.653510547983,33.7080722151333,33.6382109255682,33.7080722151333,4136.76875705153,0.0,1.0
2020-12-22,47.61,47.61,47.55,47.55,312,33.6880918863177,33.6880918863177,33.6456368240791,33.6456368240791,440.936816787567,0.6114,1.0
2020-12-23,47.8392,47.8392,47.795,47.795,126,33.8502702240691,33.8502702240691,33.8189949948867,33.8189949948867,178.070637548825,0.0,1.0
2020-12-24,47.9573,47.9573,47.89,47.89,294,33.933835938242,33.933835938242,33.8862155100978,33.8862155100978,415.498154280593,0.0,1.0
2020-12-28,48.0419,48.0419,48.0419,48.0419,32,33.9936975759984,33.9936975759984,33.9936975759984,33.9936975759984,45.224288901289,0.0,1.0
2020-12-29,48.035,48.108,48.035,48.108,375,33.988815243841,34.0404689028979,33.988815243841,34.0404689028979,529.97213556198,0.0,1.0
2020-12-30,48.1246,48.1246,48.1246,48.1246,23,34.0522148034506,34.0522148034506,34.0522148034506,34.0522148034506,32.5049576478015,0.0,1.0
2020-12-31,48.185,48.185,48.185,48.185,140,34.0949528994375,34.0949528994375,34.0949528994375,34.0949528994375,197.856263943139,0.0,1.0
2021-01-04,48.09,48.28,48.09,48.28,1256,34.0277323842264,34.1621734146486,34.0277323842264,34.1621734146486,1775.05333937559,0.0,1.0
2021-01-05,48.0663,48.0663,48.06,48.06,379,34.0109626346421,34.0109626346421,34.0065048531071,34.0065048531071,535.625171674642,0.0,1.0
2021-01-06,48.015,48.015,48.015,48.015,380,33.9746635564281,33.9746635564281,33.9746635564281,33.9746635564281,537.038430702807,0.0,1.0
2021-01-07,48.1925,48.1925,48.1925,48.1925,74,34.1002597822173,34.1002597822173,34.1002597822173,34.1002597822173,104.581168084231,0.0,1.0
2021-01-08,48.24,48.24,48.24,48.24,122,34.1338700398228,34.1338700398228,34.1338700398228,34.1338700398228,172.417601436164,0.0,1.0
2021-01-11,47.985,48.05,47.985,48.05,400,33.9534360253089,33.9994290094007,33.9534360253089,33.9994290094007,565.303611266111,0.0,1.0
2021-01-12,48.135,48.135,48.135,48.135,66,34.0595736809053,34.0595736809053,34.0595736809053,34.0595736809053,93.2750958589085,0.0,1.0
2021-01-13,48.2409,48.2409,48.2409,48.2409,197,34.1345068657564,34.1345068657564,34.1345068657564,34.1345068657564,278.41202854856,0.0,1.0
2021-01-14,48.255,48.2997,48.255,48.2997,509,34.1444838053825,34.1761128267502,34.1444838053825,34.1761128267502,719.348845336127,0.0,1.0
2021-01-15,48.205,48.21,48.18,48.2,813,34.1091045868503,34.1126425087036,34.0914149775843,34.1055666649971,1148.97958989837,0.0,1.0
2021-01-19,48.3538,48.3538,48.26,48.27,679,34.214393141202,34.214393141202,34.1480217272357,34.1550975709421,959.602880124226,0.0,1.0
2021-01-20,48.4793,48.528,48.4765,48.528,464,34.3031949797177,34.3376543385681,34.3012137434799,34.3376543385681,655.752189068691,0.0,1.0
2021-01-21,48.442,48.46,48.42,48.42,1039,34.2768020826927,34.2895386013643,34.2612352265386,34.2612352265386,1468.37613026373,0.0,1.0
2021-01-22,48.3244,48.3244,48.32,48.32,528,34.1935901607051,34.1935901607051,34.1904767894743,34.1904767894743,746.200766871268,0.0,1.0
2021-01-25,48.2934,48.3098,48.2299,48.3098,527,34.1716550452152,34.1832594288937,34.1267234376793,34.1832594288937,744.787507843102,0.0,1.0
2021-01-26,48.2698,48.2698,48.2698,48.2698,102,34.154956054068,34.154956054068,34.154956054068,34.154956054068,144.152420872859,0.0,1.0
2021-01-27,48.065,48.17,48.05,48.17,750,34.0100427749603,34.0843391338778,33.9994290094007,34.0843391338778,1059.94427112396,0.0,1.0
2021-01-28,48.217,48.41,48.217,48.4,1032,34.117595599298,34.2541593828322,34.117595599298,34.2470835391257,1458.48331706657,0.0,1.0
2021-01-29,48.0482,48.24,48.0482,48.239,550,33.9981553575335,34.1338700398228,33.9981553575335,34.1331624554522,777.292465490904,0.0,1.0
2021-02-01,47.9396,47.96,47.85,47.88,435,34.1335870060746,34.1481120579091,34.0697906999781,34.0911510703229,610.944463477828,0.3,1.0
2021-02-02,48.1281,48.1281,48.08,48.08,191,34.2678013330745,34.2678013330745,34.2335535392883,34.2335535392883,268.253775917851,0.0,1.0
2021-02-03,48.125,48.125,48.125,48.125,202,34.2655940948055,34.2655940948055,34.2655940948055,34.2655940948055,283.70294625867,0.0,1.0
2021-02-04,48.1954,48.27,48.1954,48.27,828,34.3157197638814,34.3688358848055,34.3157197638814,34.3688358848055,1162.90118565435,0.0,1.0
2021-02-05,48.3185,48.38,48.3185,48.379,1095,34.4033684835296,34.4471572427365,34.4033684835296,34.4464452303916,1537.89468392695,0.0,1.0
2021-02-08,48.51,48.51,48.381,48.381,754,34.539718847564,34.539718847564,34.4478692550813,34.4478692550813,1058.97040336157,0.0,1.0
2021-02-09,48.39,48.435,48.39,48.4201,1819,34.4542773661847,34.4863179217019,34.4542773661847,34.475708937764,2554.73098635901,0.0,1.0
2021-02-10,48.37,48.39,48.37,48.39,602,34.4400371192882,34.4542773661847,34.4400371192882,34.4542773661847,845.490958652074,0.0,1.0
2021-02-11,48.415,48.42,48.3783,48.39,919,34.4720776748054,34.4756377365295,34.4459468217502,34.4542773661847,1290.70795847385,0.0,1.0
2021-02-12,48.51,48.51,48.38,48.38,948,34.539718847564,34.539718847564,34.4471572427365,34.4471572427365,1331.43758937237,0.0,1.0
2021-02-16,48.37,48.46,48.37,48.46,3051,34.4400371192882,34.5041182303226,34.4400371192882,34.5041182303226,4285.0380645307,0.0,1.0
2021-02-17,48.39,48.3999,48.28,48.35,679,34.4542773661847,34.4613262883985,34.3759560082537,34.4257968723916,953.635151037806,0.0,1.0
2021-02-18,48.3346,48.4,48.3346,48.34,1721,34.4148318822813,34.461397489633,34.4148318822813,34.4186767489434,2417.09292332263,0.0,1.0
2021-02-19,48.2905,48.419,48.2905,48.419,933,34.3834321378744,34.4749257241847,34.3834321378744,34.4749257241847,1310.37053890762,0.0,1.0
2021-02-22,48.195,48.3,48.195,48.2,1814,34.3154349589434,34.3901962551503,34.3154349589434,34.3189950206676,2547.70863620409,0.0,1.0
2021-02-23,48.3699,48.41,48.2,48.2,1334,34.4399659180537,34.4685176130813,34.3189950206676,34.3189950206676,1873.56302133201,0.0,1.0
2021-02-24,48.37,48.37,48.24,48.26,2307,34.4400371192882,34.4400371192882,34.3474755144607,34.3617157613572,3240.11236147896,0.0,1.0
2021-02-25,47.99,48.34,47.94,48.34,3428,34.1694724282539,34.4186767489434,34.1338718110125,34.4186767489434,4814.52326621148,0.0,1.0
2021-02-26,47.9362,48.0999,47.9362,48.04,5146,34.1311661641022,34.2477225849504,34.1311661641022,34.2050730454952,7227.40277944115,0.0,1.0
2021-03-01,48.085,48.16,48.015,48.035,4246,34.4611055645716,34.5148558592029,34.4109386229158,34.4252720348175,5924.61868692628,0.31459,1.0
2021-03-02,47.9646,48.079,47.9646,48.05,1640,34.3748184249236,34.4568055410011,34.3748184249236,34.4360220937437,2288.35954935447,0.0,1.0
2021-03-03,47.9138,47.9138,47.85,47.87,1039,34.3384115586934,34.3384115586934,34.2926879747271,34.3070213866287,1449.75949498738,0.0,1.0
2021-03-04,47.6739,48.03,47.6739,47.9,1056,34.166482282933,34.421688681842,34.166482282933,34.3285215044812,1473.4802951941,0.0,1.0
2021-03-05,47.9102,47.9102,47.6,47.705,3285,34.3358315445511,34.3358315445511,34.1135203259563,34.18877073844,4583.6958046521,0.0,1.0
2021-03-08,47.4412,47.88,47.4412,47.88,5302,33.9997130354571,34.3141880925796,33.9997130354571,34.3141880925796,7398.09898212037,0.0,1.0
2021-03-09,47.5868,47.77,47.5868,47.68,3802,34.1040602741012,34.2353543271204,34.1040602741012,34.170853973563,5305.08719917421,0.0,1.0
2021-03-10,47.7952,47.7952,47.79,47.79,1059,34.2534144261165,34.2534144261165,34.2496877390221,34.2496877390221,1477.66631875999,0.0,1.0
2021-03-11,47.9385,48.069,47.93,48.0,3998,34.3561133223919,34.4496388350503,34.3500216223337,34.4001885639896,5578.57407214585,0.0,1.0
2021-03-12,47.8671,47.8671,47.76,47.8401,2765,34.304943041903,34.304943041903,34.2281876211696,34.2855929358358,3858.1183865641,0.0,1.0
2021-03-15,47.9014,47.91,47.9014,47.91,402,34.3295248433144,34.3356882104321,34.3295248433144,34.3356882104321,560.927157829571,0.0,1.0
2021-03-16,47.725,47.87,47.725,47.87,1166,34.2031041503417,34.3070213866287,34.2031041503417,34.3070213866287,1626.96782594348,0.0,1.0
2021-03-17,47.812,47.812,47.65,47.7,2530,34.2654544921139,34.2654544921139,34.1493538557105,34.1851873854646,3530.21320723586,0.0,1.0
2021-03-18,47.4289,47.6799,47.4289,47.64,2735,33.9908979871376,34.1707823065035,33.9908979871376,34.1421871497596,3816.25815090517,0.0,1.0
2021-03-19,47.6733,47.6733,47.46,47.56,4967,34.1660522805759,34.1660522805759,34.0131864426447,34.084853502153,6930.65968392906,0.0,1.0
2021-03-22,47.81,47.89,47.76,47.76,4824,34.2640211509238,34.3213547985304,34.2281876211696,34.2281876211696,6731.12589395485,0.0,1.0
2021-03-23,47.7947,47.86,47.7235,47.745,2299,34.253056090819,34.2998546806779,34.2020291444491,34.2174375622434,3207.88939266215,0.0,1.0
2021-03-24,47.899,48.03,47.899,48.0,1717,34.3278048338862,34.421688681842,34.3278048338862,34.4001885639896,2395.80082087904,0.0,1.0
2021-03-25,47.9244,47.97,47.8,47.87,1836,34.3460082670013,34.3786884461371,34.2568544449729,34.3070213866287,2561.8464223261,0.0,1.0
2021-03-26,48.0732,48.0732,47.94,47.94,796,34.4526488515496,34.4526488515496,34.3571883282846,34.3571883282846,1110.6915861501,0.0,1.0
2021-03-29,48.135,48.15,48.0221,48.08,2823,34.4969390943258,34.507689153252,34.4160269841409,34.4575222115962,3939.04817550468,0.0,1.0
2021-03-30,48.048,48.11,48.048,48.099,5125,34.4345887525535,34.4790223294487,34.4345887525535,34.4711389529028,7151.12359173273,0.0,1.0
2021-03-31,48.1954,48.25,48.12,48.121,6003,34.5402259982688,34.5793562127603,34.4861890353995,34.4869057059946,8376.23315535054,0.0,1.0
2021-04-01,48.02,48.04,47.94,48.04,16591,34.6178700905401,34.6322881955341,34.5601976705642,34.6322881955341,23014.1201037585,0.28374,1.0
2021-04-05,48.09,48.129,48.0361,48.05,54687,34.668333458019,34.6964487627573,34.6294766650603,34.6394972480311,75858.7900737896,0.0,1.0
2021-04-06,48.2,48.25,48.08,48.08,32192,34.7476330354859,34.7836782979708,34.661124405522,34.661124405522,44654.9668121388,0.0,1.0
2021-04-07,48.217,48.279,48.171,48.279,4435,34.7598884247308,34.8045845502121,34.7267267832446,34.8045845502121,6151.9873823259,0.0,1.0
2021-04-08,48.229,48.28,48.2,48.26,26829,34.7685392877272,34.8053054554618,34.7476330354859,34.7908873504678,37215.7090147512,0.0,1.0
2021-04-09,48.174,48.2,48.14,48.2,10438,34.7288894989937,34.7476330354859,34.704378720504,34.7476330354859,14479.017879756,0.0,1.0
2021-04-12,48.11,48.12,48.05,48.12,4166,34.682751563013,34.68996061551,34.6394972480311,34.68996061551,5778.84541933928,0.0,1.0
2021-04-13,48.125,48.125,48.03,48.04,4187,34.6935651417585,34.6935651417585,34.6250791430371,34.6322881955341,5807.97546105942,0.0,1.0
2021-04-14,48.1,48.18,48.1,48.18,1485,34.675542510516,34.7332149304919,34.675542510516,34.7332149304919,2059.91009306741,0.0,1.0
2021-04-15,48.275,48.275,48.21,48.21,801,34.8017009292133,34.8017009292133,34.7548420879829,34.7548420879829,1111.10301989697,0.0,1.0
2021-04-16,48.235,48.26,48.235,48.25,1790,34.7728647192254,34.7908873504678,34.7728647192254,34.7836782979708,2482.98927043142,0.0,1.0
2021-04-19,48.1261,48.17,48.11,48.17,14173,34.6943581375332,34.7260058779949,34.682751563013,34.7260058779949,19660.0038714104,0.0,1.0
2021-04-20,48.02,48.07,48.0,48.07,2198,34.6178700905401,34.653915353025,34.6034519855461,34.653915353025,3048.94436670853,0.0,1.0
2021-04-21,48.145,48.145,48.0756,48.1,2171,34.7079832467525,34.7079832467525,34.6579524224234,34.675542510516,3011.49145592548,0.0,1.0
2021-04-22,48.12,48.21,48.1,48.141,4198,34.68996061551,34.7548420879829,34.675542510516,34.7050996257537,5823.23405434141,0.0,1.0
2021-04-23,48.24,48.308,48.2109,48.225,913,34.7764692454739,34.8254908024534,34.7554909027076,34.7656556667284,1266.46324240441,0.0,1.0
2021-04-26,48.235,48.3099,48.235,48.3,8285,34.7728647192254,34.8268605224278,34.7728647192254,34.8197235604558,11492.4950310192,0.0,1.0
2021-04-27,48.215,48.25,48.215,48.215,2536,34.7584466142314,34.7836782979708,34.7584466142314,34.7584466142314,3517.79932391849,0.0,1.0
2021-04-28,48.2662,48.31,48.172,48.22,5774,34.795356963016,34.8269326129528,34.7274476884943,34.7620511404799,8009.37432819611,0.0,1.0
2021-04-29,48.3485,48.3596,48.31,48.31,1271,34.8546874650662,34.8626895133378,34.8269326129528,34.8269326129528,1763.06109649069,0.0,1.0
2021-04-30,48.31,48.37,48.2904,48.2904,1838,34.8269326129528,34.8701869279347,34.8128028700587,34.8128028700587,2549.57222293461,0.0,1.0
2021-05-03,48.1368,48.19,48.115,48.15,8404,34.8833290306367,34.921881512406,34.8675312091598,34.892894684008,11596.9914122791,0.25143,1.0
2021-05-04,48.0908,48.0908,47.97,48.08,6354,34.8499941779791,34.8499941779791,34.7624539562173,34.8421677343117,8768.12035145423,0.0,1.0
2021-05-05,48.1892,48.2399,48.131,48.16,1771,34.921301775838,34.9580425808324,34.879125940519,34.9001413911075,2443.86860913211,0.0,1.0
2021-05-06,48.1701,48.23,48.16,48.23,4027,34.907460565278,34.9508683408039,34.9001413911075,34.9508683408039,5557.0067131423,0.0,1.0
2021-05-07,48.22,48.26,48.22,48.229,1688,34.9436216337044,34.9726084621023,34.9436216337044,34.950143670094,2329.33382959628,0.0,1.0
2021-05-10,48.1505,48.26,48.1505,48.19,3436,34.893257019363,34.9726084621023,34.893257019363,34.921881512406,4741.46388536304,0.0,1.0
2021-05-11,48.05,48.09,47.96,48.0,7095,34.8204276130132,34.8494144414111,34.7552072491179,34.7841940775158,9790.65374465971,0.0,1.0
2021-05-12,47.8163,48.0,47.8163,48.0,4452,34.6510720680983,34.7841940775158,34.6510720680983,34.7841940775158,6143.4799818499,0.0,1.0
2021-05-13,47.9036,48.04,47.9036,48.0,3227,34.7143358210768,34.8131809059137,34.7143358210768,34.7841940775158,4453.05703086918,0.0,1.0
2021-05-14,48.085,48.11,48.03,48.11,3103,34.8457910878614,34.8639078556101,34.8059341988142,34.8639078556101,4281.94483011685,0.0,1.0
2021-05-17,48.02,48.14,47.9801,48.14,7056,34.7986874917148,34.8856479769086,34.7697731303878,34.8856479769086,9736.83619764888,0.0,1.0
2021-05-18,47.9425,48.039,47.9425,48.039,428,34.7425255116938,34.8124562352038,34.7425255116938,34.8124562352038,590.613080016117,0.0,1.0
2021-05-19,47.7704,47.8699,47.764,47.79,771,34.6178096825117,34.6899144181515,34.613171789968,34.6320132284267,1063.93150629072,0.0,1.0
2021-05-20,47.949,47.9899,47.87,47.87,7497,34.7472358713084,34.7768749033453,34.6899868852225,34.6899868852225,10345.388460002,0.0,1.0
2021-05-21,47.9892,48.08,47.97,48.08,595,34.7763676338484,34.8421677343117,34.7624539562173,34.8421677343117,821.06257619063,0.0,1.0
2021-05-24,48.1524,48.17,48.07,48.07,7074,34.8946338937119,34.907388098207,34.8349210272122,34.8349210272122,9761.67506550004,0.0,1.0
2021-05-25,48.0954,48.19,48.0954,48.17,1087,34.8533276632449,34.921881512406,34.8533276632449,34.907388098207,1499.9916307886,0.0,1.0
2021-05-26,48.14,48.14,48.08,48.1011,2131,34.8856479769086,34.8856479769086,34.8421677343117,34.8574582862916,2940.64596615501,0.0,1.0
2021-05-27,48.12,48.209,48.12,48.209,1621,34.8711545627096,34.935650255895,34.8711545627096,34.935650255895,2236.8780437059,0.0,1.0
2021-05-28,48.125,48.2,48.1186,48.2,955,34.8747779162593,34.9291282195055,34.8701400237157,34.9291282195055,1317.83993321353,0.0,1.0
2021-06-01,48.0055,48.0055,47.931,47.96,2296,34.9703837230228,34.9703837230228,34.9161129918073,34.9372385113409,3151.82781158435,0.25143,1.0
2021-06-02,48.1015,48.12,48.0961,48.0961,419,35.0403164773408,35.0537931018708,35.0363827599104,35.0363827599104,575.181120668049,0.0,1.0
2021-06-03,47.9905,48.0473,47.95,47.95,937,34.9594567301606,35.0008336097987,34.9299538494327,34.9299538494327,1286.26422450111,0.0,1.0
2021-06-04,48.085,48.085,48.04,48.07,549,35.0282967851924,35.0282967851924,34.9955158066058,35.0173697923302,753.638270278661,0.0,1.0
2021-06-07,48.137,48.137,48.09,48.09,4457,35.0661770271146,35.0661770271146,35.0319391161464,35.0319391161464,6118.3347370346,0.0,1.0
2021-06-08,48.165,48.2,48.165,48.17,2913,35.0865740804573,35.1120703971357,35.0865740804573,35.0902164114114,3998.81289858241,0.0,1.0
2021-06-09,48.215,48.25,48.215,48.25,1280,35.1229973899979,35.1484937066763,35.1229973899979,35.1484937066763,1757.11655001218,0.0,1.0
2021-06-10,48.31,48.33,48.25,48.25,3192,35.192201678125,35.2067710019413,35.1484937066763,35.1484937066763,4381.80939659288,0.0,1.0
2021-06-11,48.3448,48.38,48.3224,48.36,5251,35.2175523015653,35.2431943114819,35.2012346588911,35.2286249876656,7208.29609696404,0.0,1.0
2021-06-14,48.2711,48.3,48.2301,48.27,4957,35.1638643433025,35.1849170162169,35.1339972294792,35.1630630304926,6804.70838938311,0.0,1.0
2021-06-15,48.2724,48.3,48.245,48.27,1032,35.1648113493505,35.1849170162169,35.1448513757223,35.1630630304926,1416.67521844732,0.0,1.0
2021-06-16,48.215,48.32,48.15,48.28,2544,35.1229973899979,35.1994863400332,35.0756470875951,35.1703476924007,3492.26914314921,0.0,1.0
2021-06-17,48.2424,48.2699,48.2,48.2327,1628,35.1429573636262,35.1629901838735,35.1120703971357,35.1358912415753,2234.83261204674,0.0,1.0
2021-06-18,48.2102,48.2399,48.19,48.19,1665,35.119500752282,35.1411361981491,35.1047857352276,35.1047857352276,2285.62426232053,0.0,1.0
2021-06-21,48.2804,48.31,48.23,48.28,2401,35.170639078877,35.192201678125,35.1339243828601,35.1703476924007,3295.96627857754,0.0,1.0
2021-06-22,48.3181,48.319,48.275,48.289,512,35.1981022542706,35.1987578738424,35.1667053614466,35.176903888118,702.846620004873,0.0,1.0
2021-06-23,48.325,48.43,48.325,48.43,2006,35.2031286709872,35.2796176210225,35.2031286709872,35.2796176210225,2753.73109322222,0.0,1.0
2021-06-24,48.42,48.44,48.4,48.43,2653,35.2723329591144,35.2869022829306,35.2577636352981,35.2796176210225,3641.89859936118,0.0,1.0
2021-06-25,48.4826,48.5,48.4157,48.4792,5837,35.3179349426592,35.3306102543793,35.2692005544939,35.3154581576104,8012.72601751649,0.0,1.0
2021-06-28,48.44,48.53,48.4372,48.53,4114,35.2869022829306,35.3524642401037,35.2848625775963,35.3524642401037,5647.48241152353,0.0,1.0
2021-06-29,48.4859,48.49,48.43,48.43,857,35.3203388810889,35.3233255924712,35.2796176210225,35.2796176210225,1176.44444012534,0.0,1.0
2021-06-30,48.515,48.55,48.515,48.55,9614,35.3415372472415,35.3670335639199,35.3415372472415,35.3670335639199,13197.5925873571,0.0,1.0
2021-07-01,48.405,48.42,48.37,48.4,11602,35.444564220608,35.4555479715286,35.4189354684601,35.4409029703012,15844.3141381177,0.25143,1.0
2021-07-02,48.46,48.5,48.4,48.4,6349,35.4848379739834,35.5141279764382,35.4409029703012,35.4409029703012,8670.53529244174,0.0,1.0
2021-07-06,48.4829,48.55,48.4101,48.55,9796,35.5016065003887,35.5507404795066,35.448298695921,35.5507404795066,13377.9435698156,0.0,1.0
2021-07-07,48.4862,48.51,48.45,48.51,4465,35.5040229255912,35.5214504770519,35.4775154733697,35.5214504770519,6097.64373613994,0.0,1.0
2021-07-08,48.3349,48.4,48.312,48.38,6190,35.393233491306,35.4409029703012,35.3764649649006,35.4262579690738,8453.39635536532,0.0,1.0
2021-07-09,48.425,48.48,48.375,48.375,761,35.4592092218354,35.4994829752108,35.4225967187669,35.4225967187669,1039.26245984378,0.0,1.0
2021-07-12,48.415,48.47,48.4,48.46,6833,35.4518867212217,35.4921604745971,35.4409029703012,35.4848379739834,9331.51167951717,0.0,1.0
2021-07-13,48.2558,48.43,48.25,48.43,2166,35.3353125114516,35.4628704721423,35.3310654610957,35.4628704721423,2958.00589753171,0.0,1.0
2021-07-14,48.325,48.389,48.27,48.389,6720,35.3859842156984,35.4328482196261,35.3457104623231,35.4328482196261,9177.19281228676,0.0,1.0
2021-07-15,48.2855,48.3179,48.26,48.3,4093,35.3570603382743,35.3807852402627,35.3383879617094,35.3676779641642,5589.62056260263,0.0,1.0
2021-07-16,48.22,48.305,48.22,48.28,1791,35.3090979592546,35.371339214471,35.3090979592546,35.3530329629368,2445.88576291749,0.0,1.0
2021-07-19,47.776,48.09,47.758,48.09,8839,34.9839789320064,35.2139054512765,34.9707984309017,35.2139054512765,12071.0129862801,0.0,1.0
2021-07-20,48.0236,48.052,47.9,47.9,1686,35.1652840472016,35.1860799489445,35.0747779396162,35.0747779396162,2302.49212522551,0.0,1.0
2021-07-21,48.22,48.23,48.07,48.07,9202,35.3090979592546,35.3164204598683,35.1992604500491,35.1992604500491,12566.7452765867,0.0,1.0
2021-07-22,48.2818,48.3,48.2019,48.27,2546,35.3543510130472,35.3676779641642,35.2958442331438,35.3457104623231,3476.95430060745,0.0,1.0
2021-07-23,48.36,48.39,48.3379,48.36,1372,35.4116129678464,35.4335804696875,35.3954302414901,35.4116129678464,1873.67686584188,0.0,1.0
2021-07-26,48.2994,48.39,48.285,48.38,17614,35.3672386141274,35.4335804696875,35.3566942132436,35.4262579690738,24054.6241362528,0.0,1.0
2021-07-27,48.215,48.29,48.12,48.24,14482,35.3054367089477,35.3603554635505,35.2358729531176,35.323742960482,19777.3967719549,0.0,1.0
2021-07-28,48.27,48.27,48.2,48.25,1970,35.3457104623231,35.3457104623231,35.2944529580272,35.3310654610957,2690.33777384001,0.0,1.0
2021-07-29,48.399,48.4,48.27,48.27,3762,35.4401707202398,35.4409029703012,35.3457104623231,35.3457104623231,5137.58919044981,0.0,1.0
2021-07-30,48.32,48.38,48.3,48.38,2687,35.3823229653916,35.4262579690738,35.3676779641642,35.4262579690738,3669.51147122239,0.0,1.0
2021-08-02,47.98,48.18,47.98,48.18,5164,35.2944529580272,35.4415744793195,35.2944529580272,35.4415744793195,7020.04703953482,0.22,1.0
2021-08-03,47.9483,47.95,47.8903,47.8903,3273,35.2711341969024,35.2723847298333,35.2284689557276,35.2284689557276,4449.38302873692,0.0,1.0
2021-08-04,47.87,47.915,47.87,47.915,1319,35.2135361213164,35.2466384636072,35.2135361213164,35.2466384636072,1793.07553159304,0.0,1.0
2021-08-05,47.925,47.9399,47.83,47.83,3044,35.2539945396718,35.2649550930081,35.184111817058,35.184111817058,4138.07575297134,0.0,1.0
2021-08-06,47.915,47.96,47.8901,47.96,687,35.2466384636072,35.279740805898,35.2283218342063,35.279740805898,933.921827296752,0.0,1.0
2021-08-09,47.7384,47.87,47.73,47.85,6657,35.1167301603061,35.2135361213164,35.1105510564118,35.1988239691872,9049.66172389297,0.0,1.0
2021-08-10,47.7,47.75,47.695,47.71,5518,35.0884828282179,35.125263208541,35.0848047901856,35.0958389042826,7501.28186757421,0.0,1.0
2021-08-11,47.73,47.7799,47.7,47.7,4397,35.1105510564118,35.1472578759742,35.0884828282179,35.0884828282179,5977.37157878285,0.0,1.0
2021-08-12,47.8253,47.835,47.74,47.74,3044,35.1806544613076,35.1877898550903,35.1179071324764,35.1179071324764,4138.07575297134,0.0,1.0
2021-08-13,47.92,47.92,47.801,47.88,5535,35.2503165016395,35.2503165016395,35.1627791964706,35.220892197381,7524.39201468344,0.0,1.0
2021-08-16,47.915,47.915,47.8673,47.91,1986,35.2466384636072,35.2466384636072,35.211549980779,35.2429604255749,2699.80895052598,0.0,1.0
2021-08-17,47.835,47.88,47.79,47.88,4501,35.1877898550903,35.220892197381,35.1546875127995,35.220892197381,6118.75130227464,0.0,1.0
2021-08-18,47.7167,47.87,47.7167,47.78,2086,35.1007674752459,35.2135361213164,35.1007674752459,35.1473314367349,2835.75099234501,0.0,1.0
2021-08-19,47.69,47.69,47.58,47.66,6414,35.0811267521533,35.0811267521533,35.0002099154426,35.0590585239595,8719.32256227274,0.0,1.0
2021-08-20,47.775,47.7999,47.75,47.7999,912,35.1436533987026,35.1619700281035,35.125263208541,35.1619700281035,1239.79142138957,0.0,1.0
2021-08-23,47.9706,47.9706,47.85,47.85,3478,35.2875382465265,35.2875382465265,35.1988239691872,35.1988239691872,4728.06421446594,0.0,1.0
2021-08-24,48.05,48.05,47.9901,47.9901,1051,35.3459454904795,35.3459454904795,35.3018825948525,35.3018825948525,1428.75085951803,0.0,1.0
2021-08-25,48.155,48.155,48.1,48.1,2406,35.423184289158,35.423184289158,35.3827258708026,35.3827258708026,3270.76552616591,0.0,1.0
2021-08-26,48.095,48.12,48.0601,48.12,1393,35.3790478327703,35.3974380229318,35.3533751273048,35.3974380229318,1893.67264253912,0.0,1.0
2021-08-27,48.285,48.285,48.285,48.285,189,35.518813277998,35.518813277998,35.518813277998,35.518813277998,256.930459037971,0.0,1.0
2021-08-30,48.37,48.41,48.31,48.31,964,35.5813399245472,35.6107642288057,35.5372034681595,35.5372034681595,1310.48128313547,0.0,1.0
2021-08-31,48.3724,48.375,48.3724,48.375,506,35.5831053828027,35.5850179625795,35.5831053828027,35.5850179625795,687.866731604304,0.0,1.0
2021-09-01,48.22,48.22,48.22,48.22,426,35.6328324569995,35.6328324569995,35.6328324569995,35.6328324569995,576.48293956954,0.22,1.0
2021-09-02,48.295,48.33,48.295,48.329,792,35.6882547389215,35.714118470485,35.6882547389215,35.7133795067261,1071.77109891802,0.0,1.0
2021-09-03,48.325,48.325,48.309,48.309,452,35.7104236516902,35.7104236516902,35.6986002315469,35.6986002315469,611.667344332,0.0,1.0
2021-09-07,48.175,48.21,48.175,48.21,834,35.5995790878464,35.6254428194099,35.5995790878464,35.6254428194099,1128.60744507276,0.0,1.0
2021-09-08,48.21,48.21,48.14,48.16,3395,35.6254428194099,35.6254428194099,35.5737153562828,35.588494631462,4594.27131417509,0.0,1.0
2021-09-09,48.23,48.2779,48.195,48.24,1941,35.6402220945891,35.6756184586433,35.6143583630256,35.6476117321787,2626.65114015136,0.0,1.0
2021-09-10,48.17,48.328,48.17,48.328,896,35.5958842690516,35.7126405429671,35.5958842690516,35.7126405429671,1212.50871796786,0.0,1.0
2021-09-13,48.325,48.34,48.2419,48.2419,3660,35.7104236516902,35.7215081080746,35.6490157633207,35.6490157633207,4952.88159348478,0.0,1.0
2021-09-14,48.32,48.34,48.29,48.33,1837,35.7067288328954,35.7215081080746,35.6845599201267,35.714118470485,2485.91352110152,0.0,1.0
2021-09-15,48.415,48.415,48.33,48.34,1923,35.7769303899965,35.7769303899965,35.714118470485,35.7215081080746,2602.29270608504,0.0,1.0
2021-09-16,48.42,48.42,48.3819,48.3819,784,35.7806252087913,35.7806252087913,35.752470689575,35.752470689575,1060.94512822188,0.0,1.0
2021-09-17,48.35,48.389,48.35,48.3599,1867,35.7288977456642,35.7577173322636,35.7288977456642,35.7362134868779,2526.51091121204,0.0,1.0
2021-09-20,48.17,48.17,48.05,48.08,7485,35.5958842690516,35.5958842690516,35.5072086179765,35.5293775307453,10129.0488325775,0.0,1.0
2021-09-21,48.23,48.25,48.2199,48.25,4401,35.6402220945891,35.6550013697683,35.6327585606236,35.6550013697683,5955.6371292149,0.0,1.0
2021-09-22,48.345,48.38,48.3,48.38,3787,35.7252029268694,35.751066658433,35.6919495577162,35.751066658433,5124.74387828603,0.0,1.0
2021-09-23,48.37,48.42,48.37,48.37,531,35.7436770208434,35.7806252087913,35.7436770208434,35.7436770208434,718.573804956398,0.0,1.0
2021-09-24,48.295,48.32,48.29,48.29,2747,35.6882547389215,35.7067288328954,35.6845599201267,35.6845599201267,3717.36768778762,0.0,1.0
2021-09-27,48.27,48.29,48.266,48.29,662,35.6697806449475,35.6845599201267,35.6668247899116,35.6845599201267,895.849075105716,0.0,1.0
2021-09-28,48.0315,48.2,48.0,48.2,22008,35.4935377884358,35.6180531818204,35.4702604300286,35.6180531818204,29782.2453850855,0.0,1.0
2021-09-29,48.19,48.22,48.14,48.14,1165,35.6106635442308,35.6328324569995,35.5737153562828,35.5737153562828,1576.53198262562,0.0,1.0
2021-09-30,48.1274,48.228,48.1274,48.228,1883,35.5644044129199,35.6387441670712,35.5644044129199,35.6387441670712,2548.16285260433,0.0,1.0
2021-10-01,47.9985,48.01,47.835,47.835,2625,35.6317240113611,35.6402610453545,35.5103496584989,35.5103496584989,3536.06416742076,0.22,1.0
2021-10-04,47.8222,47.9,47.77,47.9,2528,35.5008475684889,35.5586024593309,35.4620968576668,35.5586024593309,3405.39817723416,0.0,1.0
2021-10-05,47.75,47.85,47.75,47.8,6362,35.4472498420262,35.5214849202293,35.4472498420262,35.4843673811277,8570.07246976414,0.0,1.0
2021-10-06,47.7416,47.7416,47.7416,47.7416,210,35.4410140954571,35.4410140954571,35.4410140954571,35.4410140954571,282.885133393661,0.0,1.0
2021-10-07,47.745,47.92,47.745,47.86,3787,35.443538088116,35.5734494749716,35.443538088116,35.5289084280497,5101.36190553235,0.0,1.0
2021-10-08,47.63,47.7,47.63,47.7,2681,35.3581677481823,35.4101323029246,35.3581677481823,35.4101323029246,3611.50020299241,0.0,1.0
2021-10-11,47.4732,47.649,47.4732,47.588,1909,35.2417671455597,35.3722724130409,35.2417671455597,35.326989015337,2571.56056975476,0.0,1.0
2021-10-12,47.545,47.64,47.49,47.49,2126,35.2950679317096,35.3655912560026,35.2542386386978,35.2542386386978,2863.87520759487,0.0,1.0
2021-10-13,47.635,47.635,47.518,47.518,127,35.3618795020925,35.3618795020925,35.2750244605947,35.2750244605947,171.078152099976,0.0,1.0
2021-10-14,47.955,48.0,47.76,47.76,7239,35.5994317523427,35.6328375375341,35.4546733498465,35.4546733498465,9751.45466969863,0.0,1.0
2021-10-15,47.89,47.99,47.88,47.99,3533,35.5511789515106,35.6254140297138,35.5437554436903,35.6254140297138,4759.20560133241,0.0,1.0
2021-10-18,47.825,47.8499,47.8181,47.82,2295,35.5029261506786,35.5214106851511,35.4978039302825,35.4992143967684,3091.53038637358,0.0,1.0
2021-10-19,47.8937,47.8937,47.85,47.85,7900,35.5539256494041,35.5539256494041,35.5214849202293,35.5214849202293,10641.8693038568,0.0,1.0
2021-10-20,47.9,47.92,47.89,47.89,10537,35.5586024593309,35.5734494749716,35.5511789515106,35.5511789515106,14194.0983360429,0.0,1.0
2021-10-21,47.76,47.88,47.76,47.88,2947,35.4546733498465,35.5437554436903,35.4546733498465,35.5437554436903,3969.82137195771,0.0,1.0
2021-10-22,47.68,47.75,47.68,47.75,2793,35.3952852872839,35.4472498420262,35.3952852872839,35.4472498420262,3762.37227413569,0.0,1.0
2021-10-25,47.7603,47.7989,47.6799,47.68,1459,35.4548960550811,35.4835507952675,35.3952110522057,35.3952852872839,1965.37814105405,0.0,1.0
2021-10-26,47.745,47.8799,47.745,47.8,1324,35.443538088116,35.5436812086121,35.443538088116,35.4843673811277,1783.52341244384,0.0,1.0
2021-10-27,47.7087,47.76,47.678,47.76,421,35.4165907547282,35.4546733498465,35.3938005857199,35.4546733498465,567.117338851102,0.0,1.0
2021-10-28,47.7718,47.8,47.73,47.73,16961,35.4634330890744,35.4843673811277,35.4324028263855,35.4324028263855,22847.6892737614,0.0,1.0
2021-10-29,47.7,47.78,47.7,47.75,2879,35.4101323029246,35.4695203654871,35.4101323029246,35.4472498420262,3878.22047162071,0.0,1.0
2021-11-01,47.43,47.57,47.43,47.57,2124,35.3614637856545,35.4658408661941,35.3614637856545,35.4658408661941,2848.9012957905,0.20444,1.0
2021-11-02,47.545,47.56,47.545,47.56,4579,35.447202101812,35.4583853604413,35.447202101812,35.4583853604413,6141.76978974798,0.0,1.0
2021-11-03,47.6356,47.6356,47.5087,47.5692,5432,35.5147489839326,35.5147489839326,35.4201386159293,35.4652444257339,7285.89069620245,0.0,1.0
2021-11-04,47.7709,47.81,47.66,47.66,8457,35.6156219767684,35.6447730042619,35.5329404179695,35.5329404179695,11343.2948486348,0.0,1.0
2021-11-05,48.015,48.015,47.86,47.86,1382,35.7976108721949,35.7976108721949,35.6820505330261,35.6820505330261,1853.66364914429,0.0,1.0
2021-11-08,47.95,48.049,47.95,48.015,9048,35.7491500848015,35.8229595917545,35.7491500848015,35.7976108721949,12135.9976103166,0.0,1.0
2021-11-09,47.995,47.995,47.95,47.95,687,35.7826998606892,35.7826998606892,35.7491500848015,35.7491500848015,921.466662056532,0.0,1.0
2021-11-10,47.715,47.89,47.715,47.89,954,35.5739456996101,35.7044170502845,35.5739456996101,35.7044170502845,1279.5912599737,0.0,1.0
2021-11-11,47.67,47.7389,47.67,47.7101,1573,35.5403959237224,35.5917643583593,35.5403959237224,35.5702925017912,2109.85015926481,0.0,1.0
2021-11-12,47.635,47.7,47.635,47.6401,3047,35.5143016535875,35.5627624409808,35.5143016535875,35.5181039615214,4086.91254626819,0.0,1.0
2021-11-15,47.595,47.649,47.5941,47.61,3805,35.4844796305762,35.5247393616414,35.4838086350584,35.4956628892054,5103.61084297685,0.0,1.0
2021-11-16,47.6,47.64,47.57,47.571,1937,35.4882073834526,35.5180294064639,35.4658408661941,35.4665864167694,2598.07994818559,0.0,1.0
2021-11-17,47.535,47.629,47.53,47.629,2116,35.4397465960592,35.5098283501358,35.4360188431828,35.5098283501358,2838.17097075927,0.0,1.0
2021-11-18,47.47,47.52,47.47,47.52,446,35.3912858086658,35.42856333743,35.3912858086658,35.42856333743,598.215620490849,0.0,1.0
2021-11-19,47.395,47.485,47.395,47.45,978,35.3353695155196,35.4024690672951,35.3353695155196,35.3763747971602,1311.78223506738,0.0,1.0
2021-11-22,47.195,47.46,47.195,47.45,2468,35.1862594004631,35.383830302913,35.1862594004631,35.3763747971602,3310.30527213322,0.0,1.0
2021-11-23,47.0866,47.14,47.0866,47.11,3881,35.1054417181025,35.1452541188226,35.1054417181025,35.1228876015641,5205.5489307735,0.0,1.0
2021-11-24,47.093,47.12,46.959,47.05,16972,35.1102132417843,35.1303431073169,35.0103094646964,35.0781545670471,22764.3845537459,0.0,1.0
2021-11-26,46.6762,46.6762,46.52,46.53,1289,34.7994677620065,34.7994677620065,34.6830127621474,34.6904682679002,1728.92362065629,0.0,1.0
2021-11-29,46.9823,46.9823,46.88,46.96,1444,35.0276807931005,35.0276807931005,34.9514109692491,35.0110550152717,1936.82366813629,0.0,1.0
2021-11-30,46.74,46.91,46.709,46.91,5673,34.8470338887095,34.9737774865076,34.8239218208758,34.9737774865076,7609.14173776813,0.0,1.0
2021-12-01,46.6046,46.901,46.6046,46.8,3160,34.8862498489694,35.1081224635876,34.8862498489694,35.0325180976077,4221.44932853396,0.188,1.0
2021-12-02,46.985,46.985,46.66,46.66,6653,35.1710013422243,35.1710013422243,34.9277199665465,34.9277199665465,8887.75391858749,0.0,1.0
2021-12-03,46.9626,46.9626,46.9626,46.9626,170,35.1542336412545,35.1542336412545,35.1542336412545,35.1542336412545,227.103286661637,0.0,1.0
2021-12-06,47.225,47.225,47.06,47.06,1354,35.3506552811864,35.3506552811864,35.22714319815,35.22714319815,1808.81088317563,0.0,1.0
2021-12-07,47.545,47.6299,47.545,47.6299,936,35.5901938664692,35.653746447377,35.5901938664692,35.653746447377,1250.40397832525,0.0,1.0
2021-12-08,47.513,47.569,47.4708,47.56,1702,35.5662400079409,35.6081592603654,35.5346508570067,35.6014222376543,2273.70466998886,0.0,1.0
2021-12-09,47.2814,47.5,47.2814,47.5,819,35.3928739568425,35.5565087529138,35.3928739568425,35.5565087529138,1094.10348103459,0.0,1.0
2021-12-10,47.3806,47.4499,47.3233,47.3701,6331,35.4671309182802,35.5190059931555,35.424238540353,35.4592710584506,8457.59357561661,0.0,1.0
2021-12-13,47.4142,47.415,47.36,47.41,2240,35.4922824697349,35.4928813161981,35.4517106218526,35.489138525803,2992.41977718863,0.0,1.0
2021-12-14,47.33,47.35,47.2,47.35,7812,35.4292538794823,35.4442250410625,35.3319413292112,35.4442250410625,10436.0639729454,0.0,1.0
2021-12-15,47.5024,47.5024,47.25,47.25,2072,35.5583052923034,35.5583052923034,35.3693692331616,35.3693692331616,2767.98829389949,0.0,1.0
2021-12-16,47.4441,47.56,47.4441,47.56,454,35.5146643562972,35.6014222376543,35.5146643562972,35.6014222376543,606.499365555196,0.0,1.0
2021-12-17,47.395,47.41,47.39,47.39,13347,35.4779101546179,35.489138525803,35.4741673642228,35.4741673642228,17830.279806311,0.0,1.0
2021-12-20,47.36,47.36,47.21,47.21,1430,35.4517106218526,35.4517106218526,35.3394269100013,35.3394269100013,1910.33941133024,0.0,1.0
2021-12-21,47.605,47.605,47.4001,47.4311,1222,35.6351073512097,35.6351073512097,35.4817278008208,35.5049331012701,1632.4718605913,0.0,1.0
2021-12-22,47.565,47.565,47.47,47.47,2883,35.7878057137467,35.7878057137467,35.7163279140451,35.7163279140451,3831.74917447722,0.24399,1.0
2021-12-23,47.745,47.745,47.66,47.66,11264,35.9232373342339,35.9232373342339,35.8592835134483,35.8592835134483,14970.8021856786,0.0,1.0
2021-12-27,47.825,47.84,47.77,47.77,2152,35.9834291655616,35.9947151339355,35.9420472815238,35.9420472815238,2860.1887698491,0.0,1.0
2021-12-28,47.7345,47.7345,47.7283,47.7283,233,35.9153371563722,35.9153371563722,35.9106722894443,35.9106722894443,309.676572200205,0.0,1.0
2021-12-29,47.655,47.6878,47.655,47.6878,2331,35.8555215239903,35.8802001748346,35.8555215239903,35.8802001748346,3098.09480600291,0.0,1.0
2021-12-30,47.6,47.69,47.6,47.6101,10240,35.8141396399525,35.8818554501961,35.8141396399525,35.8217388586577,13609.8201687987,0.0,1.0
2021-12-31,47.6301,47.6999,47.6301,47.6999,384,35.8367868164896,35.8893041893229,35.8367868164896,35.8893041893229,510.368256329952,0.0,1.0
2022-01-03,47.6201,47.6201,47.5001,47.62,9199,35.8292628375736,35.8292628375736,35.7389750905821,35.8291875977845,12226.2437239043,0.0,1.0
2022-01-04,47.5904,47.64,47.54,47.64,2166,35.8069166201932,35.8442355556164,35.7689957664568,35.8442355556164,2878.79594586114,0.0,1.0
2022-01-05,47.1581,47.58,47.1581,47.58,3358,35.4816550116564,35.7990916821206,35.4816550116564,35.7990916821206,4463.06407488537,0.0,1.0
2022-01-06,47.09,47.1867,47.04,47.04,1969,35.4304167152388,35.5031735913561,35.392796820659,35.392796820659,2616.96639769186,0.0,1.0
2022-01-07,47.0148,47.0899,47.0,47.0,7197,35.3738363937908,35.4303414754496,35.3627009049952,35.3627009049952,9565.41755418402,0.0,1.0
2022-01-10,47.01,47.01,46.8201,46.9,1332,35.3702248839111,35.3702248839111,35.2273445242971,35.2874611158356,1770.33988914452,0.0,1.0
2022-01-11,47.2601,47.29,47.0,47.0,1351,35.5583995965992,35.5808962935579,35.3627009049952,35.3627009049952,1795.59248516085,0.0,1.0
2022-01-12,47.3918,47.45,47.35,47.37,6041,35.6574903989223,35.7012799562132,35.6260401670536,35.6410881248855,8028.99644919074,0.0,1.0
2022-01-13,47.1812,47.3615,47.1812,47.3615,2849,35.4990354029523,35.634692742807,35.4990354029523,35.634692742807,3786.560318448,0.0,1.0
2022-01-14,47.22,47.22,47.13,47.18,2179,35.5282284411462,35.5282284411462,35.4605126309026,35.4981325254824,2896.07403787231,0.0,1.0
2022-01-18,46.9002,46.99,46.881,46.96,1607,35.2876115954139,35.3551769260792,35.2731655558953,35.3326049893313,2135.83798938082,0.0,1.0
2022-01-19,46.89,47.0199,46.89,46.96,2482,35.2799371369196,35.3776736230379,35.2799371369196,35.3326049893313,3298.78649013266,0.0,1.0
2022-01-20,46.7479,46.895,46.7479,46.895,3114,35.1730213965239,35.2836991263776,35.1730213965239,35.2836991263776,4138.76757867571,0.0,1.0
2022-01-21,46.697,46.7898,46.697,46.74,931,35.1347243438417,35.2045468681818,35.1347243438417,35.1670774531803,1237.37720479996,0.0,1.0
2022-01-24,46.6826,46.6826,46.25,46.5799,2111,35.1238898142027,35.1238898142027,34.7984024862984,35.0466185507358,2805.69632581388,0.0,1.0
2022-01-25,46.4931,46.4931,46.461,46.4659,456,34.9813104137453,34.9813104137453,34.9571584414251,34.9608451910939,606.062304391819,0.0,1.0
2022-01-26,46.3973,46.835,46.39,46.835,757,34.9092306957305,35.2385552528819,34.9037381911218,35.2385552528819,1006.11658865045,0.0,1.0
2022-01-27,46.0846,46.5,46.06,46.46,6230,34.6739558750285,34.9865019591973,34.6554468868953,34.9564060435335,8280.19332535313,0.0,1.0
2022-01-28,46.1586,46.1586,45.85,45.8501,1221,34.7296333190066,34.7296333190066,34.4974433296602,34.4975185694493,1622.81156504914,0.0,1.0
2022-01-31,46.3066,46.3066,45.997,45.997,1260,34.8409882069627,34.8409882069627,34.6080458197247,34.6080458197247,1674.64584108266,0.0,1.0
2022-02-01,46.2948,46.2948,46.17,46.2,698,35.0076669118879,35.0076669118879,34.9132943942271,34.9359800955879,923.048384839005,0.23333,1.0
2022-02-02,46.3547,46.409,46.26,46.35,8476,35.0529626956049,35.0940238150679,34.9813514983094,35.0494086023917,11208.8225070135,0.0,1.0
2022-02-03,45.9,45.96,45.9,45.96,689,34.7091230819802,34.7544944847017,34.7091230819802,34.7544944847017,911.146614833916,0.0,1.0
2022-02-04,45.66,45.86,45.4,45.86,1363,34.527637471094,34.6788754801658,34.3310280593006,34.6788754801658,1802.45694632602,0.0,1.0
2022-02-07,45.6404,45.75,45.54,45.56,3563,34.512816146205,34.5956945751763,34.4368946656509,34.4520184665581,4711.77850312517,0.0,1.0
2022-02-08,45.67,45.75,45.65,45.65,2675,34.5351993715476,34.5956945751763,34.5200755706404,34.5200755706404,3537.47052928988,0.0,1.0
2022-02-09,45.9137,45.98,45.81,45.81,2750,34.7194828856016,34.7696182856089,34.6410659778979,34.6410659778979,3636.65194599894,0.0,1.0
2022-02-10,45.2399,45.79,45.2399,45.73,9976,34.2099620330387,34.6259421769907,34.2099620330387,34.5805707742691,13192.4508411947,0.0,1.0
2022-02-11,44.9295,45.32,44.9295,45.32,2835,33.9752406429592,34.2705328556719,33.9752406429592,34.2705328556719,3749.05755160255,0.0,1.0
2022-02-14,44.8799,45.0099,44.8,44.91,8888,33.9377336167094,34.0360383226061,33.8773140320852,33.9604949370747,11753.6590894686,0.0,1.0
2022-02-15,44.9814,45.06,44.96,45.06,15398,34.0144869063134,34.0739234438786,33.9983044393427,34.0739234438786,20362.6060598151,0.0,1.0
2022-02-16,45.25,45.25,45.15,45.15,370,34.2175995524968,34.2175995524968,34.1419805479609,34.1419805479609,489.294989098039,0.0,1.0
2022-02-17,45.03,45.135,45.03,45.1275,748,34.0512377425178,34.1306376972805,34.0512377425178,34.1249662719403,989.169329311713,0.0,1.0
2022-02-18,45.0966,45.0966,45.0,45.0,1631,34.1015999995387,34.1015999995387,34.028552041157,34.028552041157,2156.86520869974,0.0,1.0
2022-02-22,44.949,45.06,44.9,45.035,1119,33.9899863488437,34.0739234438786,33.9529330366211,34.0550186927446,1479.78673729921,0.0,1.0
2022-02-23,44.9455,45.065,44.9455,44.971,1655,33.987339683685,34.0777043941054,33.987339683685,34.0066225298416,2188.60326204663,0.0,1.0
2022-02-24,45.19,45.19,44.46,44.56,2679,34.1722281497753,34.1722281497753,33.6202094166631,33.6958284211991,3542.76020484769,0.0,1.0
2022-02-25,45.5614,45.5614,45.31,45.31,3897,34.4530771326216,34.4530771326216,34.2629709552183,34.2629709552183,5153.46641220287,0.0,1.0
2022-02-28,45.5767,45.5767,45.36,45.36,551,34.4646468403156,34.4646468403156,34.3007804574863,34.3007804574863,728.652808089243,0.0,1.0
2022-03-01,45.1829,45.3,45.16,45.28,1896,34.3044857887085,34.3933923282591,34.287099283536,34.3782076075844,2497.24712178014,0.182,1.0
2022-03-02,45.387,45.387,45.36,45.36,280,34.4594458631941,34.4594458631941,34.4389464902833,34.4389464902833,368.791769039261,0.0,1.0
2022-03-03,45.25,45.35,45.25,45.33,783,34.3554305265723,34.4313541299459,34.3554305265723,34.4161694092712,1031.29983984907,0.0,1.0
2022-03-04,44.9091,44.921,44.9091,44.921,168,34.0966069626715,34.105641871473,34.0966069626715,34.105641871473,221.275061423557,0.0,1.0
2022-03-07,44.385,44.74,44.385,44.74,2487,33.6986913573903,33.9682201493667,33.6986913573903,33.9682201493667,3275.66117714514,0.0,1.0
2022-03-08,44.2502,44.56,44.2502,44.38,41288,33.5963463400426,33.8315576632941,33.5963463400426,33.6948951772216,54380.9805717607,0.0,1.0
2022-03-09,44.675,44.675,44.51,44.53,2617,33.9188698071738,33.9188698071738,33.7935958616073,33.8087805822821,3446.88592705623,0.0,1.0
2022-03-10,44.2619,44.34,44.21,44.34,728,33.6052294016373,33.6645257358721,33.5658250514864,33.6645257358721,958.858599502078,0.0,1.0
2022-03-11,43.8547,44.17,43.8547,44.17,460,33.2960684886999,33.5354556101369,33.2960684886999,33.5354556101369,605.87219199307,0.0,1.0
2022-03-14,43.27,43.51,43.23,43.51,5967,32.8521431797742,33.0343598278709,32.8217737384247,33.0343598278709,7859.21602091881,0.0,1.0
2022-03-15,43.6778,43.6778,43.6,43.6,1428,33.1617596343319,33.1617596343319,33.1026910709072,33.1026910709072,1880.83802210023,0.0,1.0
2022-03-16,44.3456,44.3456,43.75,44.25,553,33.6687774576611,33.6687774576611,33.2165764759677,33.5961944928359,728.363743852539,0.0,1.0
2022-03-17,44.703,44.703,44.49,44.49,536,33.9401284161184,33.9401284161184,33.7784111409326,33.7784111409326,705.972815018014,0.0,1.0
2022-03-18,44.8557,44.8557,44.671,44.671,1417,34.05606375847,34.05606375847,33.9158328630389,33.9158328630389,1866.34977403083,0.0,1.0
2022-03-21,44.35,44.78,44.3,44.78,9980,33.6721180962095,33.9985895907162,33.6341562945227,33.9985895907162,13144.7923393279,0.0,1.0
2022-03-22,44.6046,44.6046,44.29,44.311,6883,33.8654195903988,33.8654195903988,33.6265639341853,33.6425078908938,9065.69195106153,0.0,1.0
2022-03-23,44.4387,44.51,44.42,44.48,1656,33.7394623324019,33.7935958616073,33.725264618571,33.7708187805952,2181.13989117506,0.0,1.0
2022-03-24,44.525,44.525,44.525,44.525,82,33.8049844021134,33.8049844021134,33.8049844021134,33.8049844021134,108.003303790069,0.0,1.0
2022-03-25,44.2278,44.43,44.18,44.43,4468,33.5793394528869,33.7328569789084,33.5430479704743,33.7328569789084,5884.86294309792,0.0,1.0
2022-03-28,44.5008,44.5008,44.245,44.245,860,33.7866108900969,33.7866108900969,33.5923983126672,33.5923983126672,1132.71757633487,0.0,1.0
2022-03-29,45.1267,45.1267,45.1267,45.1267,323,34.2618167236126,34.2618167236126,34.2618167236126,34.2618167236126,425.427647856004,0.0,1.0
2022-03-30,44.9855,45.0709,44.9855,45.06,661,34.154612595649,34.2194513529301,34.154612595649,34.2111756801623,870.611997624825,0.0,1.0
2022-03-31,44.8328,44.9901,44.8328,44.9901,181,34.0386772532974,34.1581050814042,34.0386772532974,34.1581050814042,238.397536414665,0.0,1.0
2022-04-01,44.62,44.62,44.54,44.59,618,34.0475147607301,34.0475147607301,33.9864703595455,34.0246231102859,809.902284903472,0.22444,1.0
2022-04-04,44.9615,44.9615,44.9615,44.9615,160,34.308098048287,34.308098048287,34.308098048287,34.308098048287,209.68343945721,0.0,1.0
2022-04-05,44.3842,44.3842,44.3842,44.3842,223,33.8675863882384,33.8675863882384,33.8675863882384,33.8675863882384,292.246293743486,0.0,1.0
2022-04-06,44.0018,44.09,44.0018,44.09,2806,33.5757941505759,33.6430956028819,33.5757941505759,33.6430956028819,3677.32331948081,0.0,1.0
2022-04-07,43.8992,44.0027,43.89,43.9915,1225,33.4975047060566,33.5764809000892,33.4904845999203,33.5679346839233,1605.38883334426,0.0,1.0
2022-04-08,43.6008,43.86,43.6,43.79,4224,33.2698090896379,33.4675929494761,33.269198645626,33.4141790984395,5535.64280167032,0.0,1.0
2022-04-11,43.2444,43.47,43.2444,43.44,3904,32.9978562823603,33.170001493701,32.9978562823603,33.1471098432568,5116.27592275591,0.0,1.0
2022-04-12,43.5994,43.72,43.48,43.72,1446,33.2687408126171,33.360765247403,33.1776320438491,33.360765247403,1895.01408409453,0.0,1.0
2022-04-13,43.905,43.905,43.7201,43.7201,2304,33.5019304251424,33.5019304251424,33.3608415529045,33.3608415529045,3019.44152818382,0.0,1.0
2022-04-14,43.5763,43.94,43.555,43.94,2699,33.2511142417751,33.5286373506607,33.2348611699597,33.5286373506607,3537.0975193438,0.0,1.0
2022-04-18,43.4998,43.5699,43.4998,43.5,2675,33.1927405331423,33.2462306896803,33.1927405331423,33.1928931441452,3505.64500342522,0.0,1.0
2022-04-19,43.4909,43.5363,43.42,43.42,5208,33.1859493435105,33.2205920411828,33.1318487429606,33.1318487429606,6825.19595433216,0.0,1.0
2022-04-20,43.6238,43.6251,43.541,43.541,1010,33.2873593549785,33.2883513264977,33.2241783997524,33.2241783997524,1323.62671157363,0.0,1.0
2022-04-21,43.3232,43.6479,43.305,43.575,3961,33.0579850175272,33.3057489808353,33.0440974162577,33.2501222702558,5190.97564806254,0.0,1.0
2022-04-22,43.0481,43.2039,43.025,43.199,2728,32.8480685829535,32.9669525542606,32.8304420121115,32.963213584688,3575.10264274542,0.0,1.0
2022-04-25,43.28,43.28,43.0,43.12,2775,33.0250210408875,33.0250210408875,32.8113656367413,32.9029322385182,3636.69715308598,0.0,1.0
2022-04-26,43.0651,43.32,43.0651,43.32,3795,32.8610405182053,33.0555432414798,32.8610405182053,33.0555432414798,4973.42907962568,0.0,1.0
2022-04-27,42.8,43.055,42.8,43.055,2492,32.6587546337797,32.8533336625557,32.6587546337797,32.8533336625557,3265.81956954603,0.0,1.0
2022-04-28,43.06,43.06,42.8,42.88,1420,32.8571489376297,32.8571489376297,32.6587546337797,32.7197990349643,1860.94052518274,0.0,1.0
2022-04-29,42.4492,42.67,42.43,42.669,10976,32.391074934585,32.5595574818546,32.3764242783007,32.5587944268398,14384.2839467646,0.0,1.0
2022-05-02,42.1857,42.24,42.029,42.24,2776,32.3595760235738,32.4012281705828,32.239375444636,32.4012281705828,3618.94429997129,0.22222,1.0
2022-05-03,42.4418,42.5,42.27,42.27,1687,32.5560238108486,32.6006675485268,32.4242404064995,32.4242404064995,2199.26478171886,0.0,1.0
2022-05-04,42.83,42.83,42.33,42.331,1612,32.8538021436094,32.8538021436094,32.4702648783327,32.4710319528632,2101.49071021388,0.0,1.0
2022-05-05,42.0851,42.1879,41.99,42.09,2594,32.2824083258001,32.361263587541,32.2094595379444,32.2861669909998,3381.67921978585,0.0,1.0
2022-05-06,41.7608,41.8939,41.669,41.78,5716,32.0336460555416,32.1357436755582,31.9632286136367,32.0483738865282,7451.68790296682,0.0,1.0
2022-05-09,41.18,41.39,41.18,41.39,517,31.5881291681961,31.7492148196123,31.5881291681961,31.7492148196123,673.98926624105,0.0,1.0
2022-05-10,41.3029,41.4899,41.26,41.4899,1574,31.6824026280011,31.8258455652146,31.6494951306403,31.8258455652146,2051.95184731802,0.0,1.0
2022-05-11,41.095,41.36,41.095,41.36,471,31.522927833099,31.7262025836957,31.522927833099,31.7262025836957,614.021169051325,0.0,1.0
2022-05-12,40.9098,41.03,40.86,41.03,789,31.3808656300405,31.473067988613,31.3426653184189,31.473067988613,1028.58323223247,0.0,1.0
2022-05-13,40.98,41.035,40.98,41.035,619,31.4347142620853,31.4769033612658,31.4347142620853,31.4769033612658,806.962003487836,0.0,1.0
2022-05-16,40.895,40.97,40.895,40.965,591,31.3695129269883,31.4270435167798,31.3695129269883,31.423208144127,770.459683459306,0.0,1.0
2022-05-17,40.81,40.84,40.81,40.83,911,31.3043115918912,31.3273238278078,31.3043115918912,31.3196530825023,1187.62905521392,0.0,1.0
2022-05-18,40.4644,40.52,40.4644,40.52,234,31.0392106341319,31.0818599780307,31.0392106341319,31.0818599780307,305.055103095563,0.0,1.0
2022-05-19,40.71,40.71,40.33,40.33,744,31.2276041388359,31.2276041388359,30.9361158172255,30.9361158172255,969.918789329481,0.0,1.0
2022-05-20,40.7115,40.7115,40.52,40.61,1398,31.2287547506317,31.2287547506317,31.0818599780307,31.1508966857805,1822.50869285298,0.0,1.0
2022-05-23,40.8147,40.8147,40.74,40.74,4206,31.3079168421848,31.3079168421848,31.2506163747525,31.2506163747525,5483.16992999974,0.0,1.0
2022-05-24,41.06,41.06,40.74,40.74,2572,31.4960802245296,31.4960802245296,31.2506163747525,31.2506163747525,3352.99882547773,0.0,1.0
2022-05-25,41.7807,41.7807,41.37,41.38,771,32.0489108386996,32.0489108386996,31.7338733290012,31.7415440743068,1005.11745507128,0.0,1.0
2022-05-26,42.4873,42.4873,42.25,42.25,2927,32.5909257019887,32.5909257019887,32.4088989158884,32.4088989158884,3815.796097268,0.0,1.0
2022-05-27,42.9644,42.9644,42.9644,42.9644,78,32.9568969605158,32.9568969605158,32.9568969605158,32.9568969605158,101.685034365188,0.0,1.0
2022-05-31,42.6322,42.6322,42.6322,42.6322,169,32.7020748014659,32.7020748014659,32.7020748014659,32.7020748014659,220.317574457907,0.0,1.0
2022-06-01,42.2812,42.41,42.2812,42.41,337,32.609258783269,32.7085954277182,32.609258783269,32.7085954277182,436.95456234383,0.23,1.0
2022-06-02,42.495,42.495,42.495,42.495,111,32.7741514430767,32.7741514430767,32.7741514430767,32.7741514430767,143.922719347671,0.0,1.0
2022-06-03,42.1489,42.1801,42.1489,42.18,2119,32.5072227734815,32.5312856873543,32.5072227734815,32.5312085626303,2747.49767835779,0.0,1.0
2022-06-06,41.8598,41.93,41.8598,41.93,360,32.2842551965385,32.3383967527522,32.2842551965385,32.3383967527522,466.776387073528,0.0,1.0
2022-06-07,41.949,41.949,41.949,41.949,59,32.353050450303,32.353050450303,32.353050450303,32.353050450303,76.4994634370504,0.0,1.0
2022-06-08,41.4914,41.7999,41.4914,41.7999,882,32.0001277135021,32.2380574868917,32.0001277135021,32.2380574868917,1143.60214833014,0.0,1.0
2022-06-09,41.0878,41.4199,41.0878,41.4199,1151,31.6888523276349,31.944983535877,31.6888523276349,31.944983535877,1492.38783756009,0.0,1.0
2022-06-10,40.3494,40.3494,40.22,40.22,543,31.119363365979,31.119363365979,31.0195639731861,31.0195639731861,704.054383835906,0.0,1.0
2022-06-13,38.86,39.52,38.79,39.52,18407,29.9706677274494,30.4796909055275,29.9166804206835,30.4796909055275,23866.5359912845,0.0,1.0
2022-06-14,39.181,39.181,39.07,39.07,547,30.2182380913328,30.2182380913328,30.132629647747,30.132629647747,709.240788136722,0.0,1.0
2022-06-15,39.9719,39.9719,39.78,39.78,814,30.8282175330631,30.8282175330631,30.6802151878007,30.6802151878007,1055.43327521626,0.0,1.0
2022-06-16,39.1912,39.25,38.892,38.892,22571,30.2261048131758,30.2714541508592,29.9953476391138,29.9953476391138,29265.5828684351,0.0,1.0
2022-06-17,39.4403,39.4403,39.4403,39.4403,10,30.4182225005384,30.4182225005384,30.4182225005384,30.4182225005384,12.9660107520424,0.0,1.0
2022-06-21,39.2778,39.681,39.2778,39.66,609,30.2928948241176,30.603861711089,30.2928948241176,30.5876655190592,789.630054799385,0.0,1.0
2022-06-22,39.2433,39.3951,39.21,39.37,4546,30.2662867943544,30.3833621253124,30.2406042612787,30.3640038196007,5894.3484878785,0.0,1.0
2022-06-23,39.5429,39.5429,39.34,39.37,6693,30.4973524673123,30.4973524673123,30.3408664024153,30.3640038196007,8678.15099634202,0.0,1.0
2022-06-24,39.81,39.9,39.6,39.6,1569,30.7033526049861,30.7727648565422,30.5413906846885,30.5413906846885,2034.36708699546,0.0,1.0
2022-06-27,39.58,39.82,39.58,39.8,1332,30.5259657398982,30.7110650773812,30.5259657398982,30.695640132591,1727.07263217206,0.0,1.0
2022-06-28,39.0839,39.18,39.0839,39.18,181,30.1433499843762,30.2174668440933,30.1433499843762,30.2174668440933,234.684794611968,0.0,1.0
2022-06-29,38.9031,38.92,38.81,38.91,2960,30.0039084834723,30.0169425618201,29.9321053654737,30.009230089425,3837.93918260457,0.0,1.0
2022-06-30,38.833,38.833,38.7,38.7,133,29.9498440519825,29.9498440519825,29.8472681691274,29.8472681691274,172.447943002165,0.0,1.0
2022-07-01,38.9514,38.9514,38.76,38.7901,700,30.2108341178335,30.2108341178335,30.0623836474999,30.0857293066276,902.523243603686,0.22,1.0
2022-07-05,38.8631,38.8631,38.67,38.67,364,30.142348347037,30.142348347037,29.9925793511047,29.9925793511047,469.312086673916,0.0,1.0
2022-07-06,38.6885,38.78,38.64,38.78,714,30.0069280120304,30.0778957133655,29.9693112523064,30.0778957133655,920.57370847576,0.0,1.0
2022-07-07,39.3767,39.3767,39.03,39.03,1763,30.5406981984651,30.5406981984651,30.2717965366852,30.2717965366852,2273.06925496186,0.0,1.0
2022-07-08,39.4403,39.4403,39.27,39.27,429,30.5900265679177,30.5900265679177,30.4579413270722,30.4579413270722,553.117816437116,0.0,1.0
2022-07-11,39.2046,39.2046,39.2046,39.2046,94,30.4072168716918,30.4072168716918,30.4072168716918,30.4072168716918,121.195978426781,0.0,1.0
2022-07-12,39.3349,39.35,39.219,39.229,469,30.5082779808061,30.5199895905346,30.418385559115,30.4261415920478,604.690573214469,0.0,1.0
2022-07-13,39.2593,39.2593,39.0061,39.0061,1075,30.4496423718342,30.4496423718342,30.2532596179759,30.2532596179759,1386.01783839137,0.0,1.0
2022-07-14,39.1272,39.13,39.0,39.13,2353,30.347185176792,30.3493568660132,30.2485284378869,30.3493568660132,3033.76741742782,0.0,1.0
2022-07-15,39.6638,39.6638,39.29,39.31,10005,30.7633739039656,30.7633739039656,30.4734533929378,30.4889654588034,12899.6357889355,0.0,1.0
2022-07-18,39.2659,39.69,39.2659,39.67,929,30.4547613535698,30.7836947102495,30.4547613535698,30.7681826443839,1197.77727615403,0.0,1.0
2022-07-19,39.9643,39.98,39.47,39.47,2530,30.996442693596,31.0086196653004,30.6130619857281,30.6130619857281,3261.9768661676,0.0,1.0
2022-07-20,40.221,40.39,40.221,40.31,403,31.1955400589807,31.3266170155449,31.1955400589807,31.2645687520826,519.595524531837,0.0,1.0
2022-07-21,40.8405,40.8405,40.32,40.4,6551,31.6760262991671,31.6760262991671,31.2723247850153,31.3343730484777,8446.32824121108,0.0,1.0
2022-07-22,40.7669,41.0,40.73,41.0,2166,31.6189418967818,31.7997350244452,31.5903221352598,31.7997350244452,2792.66477949369,0.0,1.0
2022-07-25,40.7537,40.7537,40.7537,40.7537,43,31.6087039333105,31.6087039333105,31.6087039333105,31.6087039333105,55.440713535655,0.0,1.0
2022-07-26,40.4138,40.4507,40.4138,40.4507,755,31.3450763739249,31.3736961354469,31.3450763739249,31.3736961354469,973.435784172548,0.0,1.0
2022-07-27,40.9237,40.98,40.62,40.62,423,31.740556493168,31.7842229585796,31.5050057729991,31.5050057729991,545.381902920513,0.0,1.0
2022-07-28,41.345,41.345,41.0,41.0,319,32.0673181606265,32.0673181606265,31.7997350244452,31.7997350244452,411.292735299394,0.0,1.0
2022-07-29,41.4538,41.51,41.4538,41.51,145,32.1517037989352,32.1952927040175,32.1517037989352,32.1952927040175,186.951243317907,0.0,1.0
2022-08-01,41.265,41.265,41.265,41.265,27,32.2091449788355,32.2091449788355,32.2091449788355,32.2091449788355,34.5912628457572,0.26286,1.0
2022-08-02,41.0933,41.218,41.0933,41.218,173,32.075125587272,32.1724594144588,32.075125587272,32.1724594144588,221.640313789482,0.0,1.0
2022-08-03,41.5125,41.5125,41.5125,41.5125,102,32.4023295997555,32.4023295997555,32.4023295997555,32.4023295997555,130.678104083972,0.0,1.0
2022-08-04,41.6675,41.6675,41.6001,41.6001,418,32.5233139078063,32.5233139078063,32.4707052474023,32.4707052474023,535.523995167649,0.0,1.0
2022-08-05,41.5762,41.5762,41.5,41.569,4503,32.4520502476447,32.4520502476447,32.3925728007191,32.4464303313998,5769.05394794241,0.0,1.0
2022-08-08,41.6395,41.7001,41.6199,41.7001,979,32.5014586779649,32.5487596396932,32.4861600170759,32.5487596396932,1254.25356762949,0.0,1.0
2022-08-09,41.3086,41.55,41.3086,41.55,390,32.2431766938743,32.4315999968645,32.2431766938743,32.4315999968645,499.651574438716,0.0,1.0
2022-08-10,42.0333,42.0333,41.93,41.93,682,32.8088368748064,32.8088368748064,32.7282066875699,32.7282066875699,873.749676326164,0.0,1.0
2022-08-11,41.7884,41.81,41.781,41.81,287,32.617681668086,32.6345414168209,32.6119056430565,32.6345414168209,367.692312471568,0.0,1.0
2022-08-12,42.2369,42.2369,42.08,42.08,264,32.9677556175107,32.9677556175107,32.8452882760062,32.8452882760062,338.225681158515,0.0,1.0
2022-08-15,42.1489,42.24,42.07,42.071,2522,32.8990677522947,32.9701753036717,32.8374828367772,32.8382633807001,3231.08018137036,0.0,1.0
2022-08-16,41.9735,42.0502,41.95,42.0502,2584,32.7621603482165,32.8220280671036,32.7438175660281,32.8220280671036,3310.51197012728,0.0,1.0
2022-08-17,41.5083,41.575,41.5083,41.51,467,32.3990513152792,32.4511135949373,32.3990513152792,32.4003782399482,598.300731443283,0.0,1.0
2022-08-18,41.5845,41.5845,41.5845,41.5845,13,32.4585287622049,32.4585287622049,32.4585287622049,32.4585287622049,16.6550524812905,0.0,1.0
2022-08-19,41.055,41.055,41.055,41.055,70,32.0452307550246,32.0452307550246,32.0452307550246,32.0452307550246,89.6810518223336,0.0,1.0
2022-08-22,40.5217,40.5217,40.5217,40.5217,155,31.6289666809373,31.6289666809373,31.6289666809373,31.6289666809373,198.57947189231,0.0,1.0
2022-08-23,40.6123,40.655,40.59,40.655,7798,31.6996839603529,31.7330131858611,31.682277830872,31.7330131858611,9990.46917300794,0.0,1.0
2022-08-24,40.6775,40.7,40.659,40.7,2292,31.7505754241265,31.768137662392,31.7361353615527,31.768137662392,2936.41386823984,0.0,1.0
2022-08-25,41.0473,41.0473,41.0473,41.0473,1,32.0392205668182,32.0392205668182,32.0392205668182,32.0392205668182,1.28115788317619,0.0,1.0
2022-08-26,40.3259,40.59,40.3259,40.58,2242,31.4761361808318,31.682277830872,31.4761361808318,31.6744723916429,2872.35597408102,0.0,1.0
2022-08-29,40.1555,40.2299,40.04,40.04,1525,31.3431314963681,31.4012039642325,31.2529786732721,31.2529786732721,1953.76577184369,0.0,1.0
2022-08-30,39.8152,39.8152,39.68,39.68,271,31.0775123994022,31.0775123994022,30.9719828610249,30.9719828610249,347.193786340748,0.0,1.0
2022-08-31,39.5289,39.5289,39.5289,39.5289,18,30.8540426742734,30.8540426742734,30.8540426742734,30.8540426742734,23.0608418971715,0.0,1.0
2022-09-01,39.3041,39.3041,39.0594,39.0594,345,30.8867240483256,30.8867240483256,30.6944290619342,30.6944290619342,439.020806440465,0.26667,1.0
2022-09-02,39.2685,39.671,39.2685,39.671,2412,30.8587481532887,31.1750486519504,30.8587481532887,31.1750486519504,3069.32807285333,0.0,1.0
2022-09-06,39.2153,39.2215,39.1214,39.1214,1140,30.8169414786829,30.8218136851219,30.7431511263243,30.7431511263243,1450.67744736849,0.0,1.0
2022-09-07,39.7707,39.7707,39.4021,39.4021,1977,31.2533968748487,31.2533968748487,30.9637363436519,30.9637363436519,2515.78009951536,0.0,1.0
2022-09-08,40.0139,40.0139,40.0139,40.0139,53,31.4445131016178,31.4445131016178,31.4445131016178,31.4445131016178,67.4437760618685,0.0,1.0
2022-09-09,40.1893,40.1893,40.1893,40.1893,147,31.5823493934569,31.5823493934569,31.5823493934569,31.5823493934569,187.061039265938,0.0,1.0
2022-09-12,40.3862,40.4796,40.3862,40.4796,152,31.737081239883,31.8104786723675,31.737081239883,31.8104786723675,193.423659649133,0.0,1.0
2022-09-13,39.4079,39.4079,39.4079,39.4079,4,30.9682942141916,30.9682942141916,30.9682942141916,30.9682942141916,5.09009630655612,0.0,1.0
2022-09-14,39.46,39.46,39.46,39.46,53,31.0092364650743,31.0092364650743,31.0092364650743,31.0092364650743,67.4437760618686,0.0,1.0
2022-09-15,39.2102,39.39,39.2102,39.36,6746,30.812933695967,30.9542276826983,30.812933695967,30.9306524902515,8584.44742100688,0.0,1.0
2022-09-16,39.2362,39.2362,38.89,38.89,802,30.8333655294209,30.8333655294209,30.5613078085844,30.5613078085844,1020.5643094645,0.0,1.0
2022-09-19,39.4613,39.4613,39.2299,39.2299,839,31.010258056747,31.010258056747,30.8284147390071,30.8284147390071,1067.64770030015,0.0,1.0
2022-09-20,39.0503,39.0503,39.042,39.042,250,30.6872779202253,30.6872779202253,30.680755450315,30.680755450315,318.131019159758,0.0,1.0
2022-09-21,38.9769,39.345,38.9769,39.345,140,30.6295972827054,30.9188648940281,30.6295972827054,30.9188648940281,178.153370729464,0.0,1.0
2022-09-22,38.69,38.73,38.61,38.61,716,30.4041398589388,30.4355734488679,30.3412726790806,30.3412726790806,911.127238873545,0.0,1.0
2022-09-23,38.1083,38.2399,37.97,38.2399,516,29.9470168773946,30.0504333882614,29.8383352402147,30.0504333882614,656.622423545739,0.0,1.0
2022-09-26,37.5805,37.5805,37.5805,37.5805,155,29.5322506582799,29.5322506582799,29.5322506582799,29.5322506582799,197.24123187905,0.0,1.0
2022-09-27,37.518,37.88,37.518,37.88,2068,29.4831356740157,29.7676096628742,29.4831356740157,29.7676096628742,2631.57979048951,0.0,1.0
2022-09-28,38.1832,38.1832,37.92,37.92,159,30.0058762745369,30.0058762745369,29.7990432528033,29.7990432528033,202.331328185606,0.0,1.0
2022-09-29,37.8123,37.8123,37.8123,37.8123,5,29.7144083119191,29.7144083119191,29.7144083119191,29.7144083119191,6.36262038319515,0.0,1.0
2022-09-30,37.5617,37.881,37.5617,37.881,182,29.5174768710132,29.7683955026224,29.5174768710132,29.7683955026224,231.599381948303,0.0,1.0
2022-10-03,37.844,37.8601,37.69,37.74,1238,29.9174457276688,29.9301735280127,29.795701550466,29.8352288807267,1566.00508032912,0.22667,1.0
2022-10-04,38.6511,38.6511,38.39,38.5201,6563,30.5554958927359,30.5554958927359,30.3490841741149,30.4519342874531,8301.8508418417,0.0,1.0
2022-10-05,38.6093,38.6093,38.285,38.285,2285,30.522451044638,30.522451044638,30.2660767805676,30.2660767805676,2890.40517653638,0.0,1.0
2022-10-06,38.4827,38.5495,38.47,38.5495,540,30.4223678444181,30.4751763576463,30.4123279025319,30.4751763576463,683.071682857613,0.0,1.0
2022-10-07,38.0592,38.3201,38.0592,38.32,579,30.0875713571106,30.2938249664105,30.0875713571106,30.29374591175,732.404637730661,0.0,1.0
2022-10-10,37.5453,37.5453,37.5453,37.5453,88,29.6813094566918,29.6813094566918,29.6813094566918,29.6813094566918,111.315385354574,0.0,1.0
2022-10-11,37.6449,37.8689,37.6449,37.645,1646,29.7600478985709,29.9371303381386,29.7600478985709,29.7601269532315,2082.10368515487,0.0,1.0
2022-10-12,37.7118,37.79,37.7118,37.79,390,29.8129354664597,29.8747562109873,29.8129354664597,29.8747562109873,493.329548730497,0.0,1.0
2022-10-13,37.7925,37.7925,37.3413,37.3413,503,29.8767325775003,29.8767325775003,29.5200379492284,29.5200379492284,636.268623106258,0.0,1.0
2022-10-14,37.6357,37.98,37.6357,37.98,266,29.752774869803,30.0249600659777,29.752774869803,30.0249600659777,336.476051185416,0.0,1.0
2022-10-17,38.1836,38.195,38.04,38.04,353,30.185915354799,30.1949275860984,30.0723928622905,30.0723928622905,446.526488979143,0.0,1.0
2022-10-18,38.4674,38.4674,38.4674,38.4674,28,30.4102724813584,30.4102724813584,30.4102724813584,30.4102724813584,35.418531703728,0.0,1.0
2022-10-19,38.0664,38.0664,38.0664,38.0664,22,30.0932632926681,30.0932632926681,30.0932632926681,30.0932632926681,27.8288463386435,0.0,1.0
2022-10-20,37.8865,38.2401,37.8865,38.14,3119,29.9510439583903,30.2305812379935,29.9510439583903,30.1514475228117,3945.37144228314,0.0,1.0
2022-10-21,38.2288,38.2288,38.17,38.17,207,30.2216480613546,30.2216480613546,30.1751639209681,30.1751639209681,261.844145095418,0.0,1.0
2022-10-24,38.314,38.314,38.29,38.31,642,30.2890026321187,30.2890026321187,30.2700295135936,30.2858404456979,812.096334064051,0.0,1.0
2022-10-25,38.6479,38.6479,38.6479,38.6479,3,30.5529661435993,30.5529661435993,30.5529661435993,30.5529661435993,3.79484268254229,0.0,1.0
2022-10-26,38.7658,38.7658,38.59,38.59,250,30.6461715883538,30.6461715883538,30.5071934951575,30.5071934951575,316.236890211858,0.0,1.0
2022-10-27,39.1787,39.1787,38.95,38.95,660,30.9725882816462,30.9725882816462,30.791790273034,30.791790273034,834.865390159303,0.0,1.0
2022-10-28,39.5079,39.5079,39.49,39.49,269,31.2328362240822,31.2328362240822,31.2186854398489,31.2186854398489,340.270893867958,0.0,1.0
2022-10-31,38.9052,38.981,38.9052,38.981,2400,30.7563737851205,30.8162972177956,30.7563737851205,30.8162972177956,3035.87414603383,0.0,1.0
2022-11-01,38.8666,38.8666,38.8666,38.8666,30,30.9208628172671,30.9208628172671,30.9208628172671,30.9208628172671,37.7091029733127,0.24667,1.0
2022-11-02,38.4769,38.4769,38.4769,38.4769,3,30.61083157605,30.61083157605,30.61083157605,30.61083157605,3.77091029733127,0.0,1.0
2022-11-03,38.2145,38.2145,38.2145,38.2145,32,30.402075615836,30.402075615836,30.402075615836,30.402075615836,40.2230431715336,0.0,1.0
2022-11-04,38.43,38.48,38.22,38.48,41398,30.5735196304172,30.6132978240556,30.4064512171363,30.6132978240556,52036.0481629733,0.0,1.0
2022-11-07,38.4015,38.4015,38.35,38.391,7480,30.5508460600434,30.5508460600434,30.5098745205959,30.5424926393793,9402.13634134596,0.0,1.0
2022-11-08,38.3404,38.47,38.32,38.4094,6187,30.5022371074174,30.6053421853279,30.4860076044129,30.5571310146382,7776.87400319617,0.0,1.0
2022-11-09,37.7994,38.1,37.7994,38.1,412,30.0718370522507,30.3109835524043,30.0718370522507,30.3109835524043,517.871680833494,0.0,1.0
2022-11-10,39.0341,39.0341,39.0341,39.0341,89,31.0541197659555,31.0541197659555,31.0541197659555,31.0541197659555,111.870338820828,0.0,1.0
2022-11-11,39.23,39.32,39.04,39.32,655,31.2099707286304,31.2815714771794,31.0588135928048,31.2815714771794,823.315414917328,0.0,1.0
2022-11-14,38.9116,38.9116,38.9116,38.9116,7,30.9566631915416,30.9566631915416,30.9566631915416,30.9566631915416,8.79879069377295,0.0,1.0
2022-11-15,39.339,39.339,39.339,39.339,109,31.296687190762,31.296687190762,31.296687190762,31.296687190762,137.009740803036,0.0,1.0
2022-11-16,39.2435,39.25,39.24,39.25,4625,31.2207108409128,31.2258820060858,31.2179263673581,31.2258820060858,5813.4867083857,0.0,1.0
2022-11-17,39.0569,39.08,38.98,38.98,314,31.0722586222546,31.0906361477155,31.0110797604388,31.0110797604388,394.688611120672,0.0,1.0
2022-11-18,39.1378,39.1378,39.1,39.1,202,31.1366197395614,31.1366197395614,31.1065474251708,31.1065474251708,253.907960020305,0.0,1.0
2022-11-21,39.1263,39.1263,39.091,39.091,206,31.1274707550246,31.1274707550246,31.0993873503159,31.0993873503159,258.935840416747,0.0,1.0
2022-11-22,39.4028,39.4028,39.24,39.24,245,31.3474441658445,31.3474441658445,31.2179263673581,31.2179263673581,307.957674282054,0.0,1.0
2022-11-23,39.651,39.651,39.53,39.53,214,31.5449031190652,31.5449031190652,31.4486398904604,31.4486398904604,268.99160120963,0.0,1.0
2022-11-25,39.5806,39.5806,39.58,39.58,104,31.4888954224224,31.4888954224224,31.4884180840987,31.4884180840987,130.724890307484,0.0,1.0
2022-11-28,39.1377,39.451,39.1377,39.451,1966,31.1365401831741,31.3857903445118,31.1365401831741,31.3857903445118,2471.20321485109,0.0,1.0
2022-11-29,39.3325,39.3325,39.0899,39.0899,1833,31.291516025589,31.291516025589,31.0985122300559,31.0985122300559,2304.02619166941,0.0,1.0
2022-11-30,39.93,39.93,39.82,39.82,247,31.766865439567,31.766865439567,31.6793534135627,31.6793534135627,310.471614480274,0.0,1.0
2022-12-01,39.8476,39.8476,39.675,39.675,815,31.8717923587462,31.8717923587462,31.7337395936833,31.7337395936833,1018.95097817077,0.21429,1.0
2022-12-02,39.8469,39.8469,39.8469,39.8469,106,31.8712324692007,31.8712324692007,31.8712324692007,31.8712324692007,132.526139492149,0.0,1.0
2022-12-05,39.4699,39.4699,39.4699,39.4699,109,31.5696919568676,31.5696919568676,31.5696919568676,31.5696919568676,136.276879289096,0.0,1.0
2022-12-06,39.2462,39.2462,39.2462,39.2462,111,31.3907672549871,31.3907672549871,31.3907672549871,31.3907672549871,138.777372487062,0.0,1.0
2022-12-07,39.4134,39.4134,39.25,39.25,316,31.524500872128,31.524500872128,31.3938066553767,31.3938066553767,395.077925278481,0.0,1.0
2022-12-08,39.4103,39.42,39.3595,39.42,1509,31.5220213612839,31.5297798306993,31.4813893771286,31.5297798306993,1886.62211786464,0.0,1.0
2022-12-09,39.4664,39.489,39.32,39.32,575,31.5668925091403,31.5849689430362,31.4497956099213,31.4497956099213,718.891794414959,0.0,1.0
2022-12-12,39.5847,39.5847,39.5299,39.53,1184,31.6615138423207,31.6615138423207,31.6176824893344,31.6177624735552,1480.29197319532,0.0,1.0
2022-12-13,40.0658,40.0658,39.8501,39.8501,153,32.0463179284838,32.0463179284838,31.8737919642656,31.8737919642656,191.287729644328,0.0,1.0
2022-12-14,39.874,39.874,39.874,39.874,1,31.8929081930316,31.8929081930316,31.8929081930316,31.8929081930316,1.25024659898254,0.0,1.0
2022-12-15,39.6897,39.72,39.6897,39.7,2905,31.7454972741377,31.7697324930334,31.7454972741377,31.7537356488778,3631.96637004426,0.0,1.0
2022-12-16,39.47,39.47,39.45,39.45,226,31.5697719410883,31.5697719410883,31.5537750969327,31.5537750969327,282.555731370054,0.0,1.0
2022-12-19,39.259,39.259,39.2,39.21,3071,31.4010052352467,31.4010052352467,31.3538145449877,31.3618129670655,3839.50730547537,0.0,1.0
2022-12-20,39.1351,39.18,39.1351,39.18,483,31.3019047857027,31.3378177008321,31.3019047857027,31.3378177008321,603.869107308565,0.0,1.0
2022-12-21,39.4321,39.4321,39.4321,39.4321,220,31.5394579214135,31.5394579214135,31.5394579214135,31.5394579214135,275.054251776158,0.0,1.0
2022-12-22,38.9634,39.17,38.9634,39.09,8649,31.3488475248773,31.5150720304041,31.3488475248773,31.4507062973831,10749.8193141733,0.23039,1.0
2022-12-23,39.1,39.1,39.0398,39.0398,900,31.4587520140107,31.4587520140107,31.4103167999124,31.4103167999124,1118.60762894623,0.0,1.0
2022-12-27,38.6418,38.6418,38.6418,38.6418,18,31.0900972781329,31.0900972781329,31.0900972781329,31.0900972781329,22.3721525789247,0.0,1.0
2022-12-28,38.0573,38.66,38.0573,38.66,1555,30.6198251412483,31.1047404823952,30.6198251412483,31.1047404823952,1932.70540334599,0.0,1.0
2022-12-29,38.603,38.603,38.11,38.21,11230,31.0588798976178,31.0588798976178,30.6622260678759,30.7426832341521,13957.737414518,0.0,1.0
2022-12-30,38.6114,38.6114,38.44,38.44,2881,31.065638299585,31.065638299585,30.9277347165875,30.9277347165875,3580.78730999343,0.0,1.0
2023-01-03,38.7208,38.849,38.7208,38.849,295,31.1536584394912,31.2568045266573,31.1536584394912,31.2568045266573,366.654722821265,0.0,1.0
2023-01-04,39.2142,39.2142,38.9801,38.9801,3489,31.5506340978982,31.5506340978982,31.3622838716455,31.3622838716455,4336.46890821489,0.0,1.0
2023-01-05,39.191,39.191,39.09,39.09,373,31.5319680353221,31.5319680353221,31.4507062973831,31.4507062973831,463.600717329938,0.0,1.0
2023-01-06,39.8117,39.8117,39.8117,39.8117,50,32.0313656663987,32.0313656663987,32.0313656663987,32.0313656663987,62.1448682747907,0.0,1.0
2023-01-09,40.04,40.05,39.98,39.98,723,32.2150493770074,32.223095093635,32.1667750772416,32.1667750772416,898.614795253472,0.0,1.0
2023-01-10,40.0336,40.0336,40.03,40.03,249,32.2099001183657,32.2099001183657,32.2070036603797,32.2070036603797,309.481444008457,0.0,1.0
2023-01-11,40.294,40.294,40.23,40.23,133,32.419410579349,32.419410579349,32.3679179929322,32.3679179929322,165.305349610943,0.0,1.0
2023-01-12,40.5724,40.5724,40.399,40.399,240,32.6434033302621,32.6434033302621,32.5038906039391,32.5038906039391,298.295367718995,0.0,1.0
2023-01-13,40.6038,40.6038,40.6038,40.6038,150,32.6686668804728,32.6686668804728,32.6686668804728,32.6686668804728,186.434604824372,0.0,1.0
2023-01-17,40.4757,40.53,40.451,40.51,5842,32.565601250473,32.6092894917609,32.5457283304027,32.5931980585057,7261.00640922653,0.0,1.0
2023-01-18,40.494,40.811,40.494,40.79,1648,32.5803249119015,32.8353741289972,32.5803249119015,32.8184781240792,2048.2948583371,0.0,1.0
2023-01-19,40.1815,40.208,40.18,40.205,1132,32.3288962672882,32.3502174163514,32.3276894097941,32.3478037013632,1406.95981774126,0.0,1.0
2023-01-20,40.2747,40.2747,40.07,40.08,256,32.4038823462577,32.4038823462577,32.2391865268902,32.2472322435179,318.181725566928,0.0,1.0
2023-01-23,40.2362,40.31,40.2362,40.291,2699,32.3729063372413,32.4322837259532,32.3729063372413,32.4169968643607,3354.57998947321,0.0,1.0
2023-01-24,40.275,40.32,40.275,40.299,867,32.4041237177565,32.4403294425808,32.4041237177565,32.4234334376628,1077.59201588487,0.0,1.0
2023-01-25,40.2899,40.2899,40.0,40.0,745,32.4161118355317,32.4161118355317,32.1828665104969,32.1828665104969,925.958537294381,0.0,1.0
2023-01-26,40.4182,40.4182,40.34,40.34,246,32.5193383798641,32.5193383798641,32.4564208758361,32.4564208758361,305.75275191197,0.0,1.0
2023-01-27,40.3016,40.3099,40.28,40.3,833,32.425525323986,32.4322032687869,32.4081465760703,32.4242380093256,1035.33350545801,0.0,1.0
2023-01-30,40.0958,40.0958,40.09,40.09,180,32.2599444757895,32.2599444757895,32.2552779601455,32.2552779601455,223.721525789246,0.0,1.0
2023-01-31,40.4097,40.4097,40.24,40.24,444,32.5124995207306,32.5124995207306,32.3759637095598,32.3759637095598,551.846430280142,0.0,1.0
2023-02-01,40.5874,40.5874,40.13,40.14,572,32.8509023620885,32.8509023620885,32.4806888785833,32.4887827457347,706.707917612405,0.2429,1.0
2023-02-02,40.8963,40.94,40.8963,40.94,186,33.1009219183954,33.136292117847,33.1009219183954,33.136292117847,229.803623559278,0.0,1.0
2023-02-03,40.47,40.7,40.47,40.7,3144,32.755880361731,32.9420393062133,32.755880361731,32.9420393062133,3884.42254016329,0.0,1.0
2023-02-06,40.23,40.24,40.23,40.24,497,32.5616275500973,32.5697214172487,32.5616275500973,32.5697214172487,614.045166177213,0.0,1.0
2023-02-07,40.428,40.428,40.2299,40.2299,379,32.7218861196951,32.7218861196951,32.5615466114258,32.5615466114258,468.255770585842,0.0,1.0
2023-02-08,40.2164,40.3399,40.2164,40.3399,339,32.5506198907714,32.6505791500913,32.5506198907714,32.6505791500913,418.835636487072,0.0,1.0
2023-02-09,39.9564,40.1,39.939,40.1,3367,32.3401793448349,32.4564072771291,32.3260960159915,32.4564072771291,4159.93978776393,0.0,1.0
2023-02-10,39.6094,39.63,39.6094,39.63,355,32.0593221546812,32.0759955210131,32.0593221546812,32.0759955210131,438.60369012658,0.0,1.0
2023-02-13,39.7132,39.72,39.7132,39.72,499,32.1433364957128,32.1488403253757,32.1433364957128,32.1488403253757,616.51617288215,0.0,1.0
2023-02-14,39.735,39.75,39.735,39.75,249,32.1609811261028,32.1731219268299,32.1609811261028,32.1731219268299,307.640334764841,0.0,1.0
2023-02-15,39.6757,39.6757,39.6757,39.6757,4,32.112984493895,32.112984493895,32.112984493895,32.112984493895,4.94201340987696,0.0,1.0
2023-02-16,39.3765,39.429,39.3765,39.429,300,31.870815988725,31.9133087912699,31.870815988725,31.9133087912699,370.651005740772,0.0,1.0
2023-02-17,39.529,39.529,39.09,39.2,819,31.9942474627839,31.9942474627839,31.6389266948373,31.7279592335027,1011.87724567231,0.0,1.0
2023-02-21,38.831,38.86,38.831,38.849,2153,31.4292955356159,31.452767750355,31.4292955356159,31.4438644964885,2660.03871786628,0.0,1.0
2023-02-22,39.1099,39.1099,39.1099,39.1099,114,31.6550334904686,31.6550334904686,31.6550334904686,31.6550334904686,140.847382181493,0.0,1.0
2023-02-23,39.5582,39.5582,39.302,39.302,288,32.017881554866,32.017881554866,31.8105166784471,31.8105166784471,355.824965511141,0.0,1.0
2023-02-24,39.3121,39.33,39.3121,39.33,654,31.81869148427,31.833179506471,31.81869148427,31.833179506471,808.019192514882,0.0,1.0
2023-02-27,39.5932,39.5932,39.39,39.39,1666,32.0462100898959,32.0462100898959,31.8817427093794,31.8817427093794,2058.34858521376,0.0,1.0
2023-02-28,39.5324,39.5324,39.5244,39.5244,1477,31.9969993776154,31.9969993776154,31.9905242838943,31.9905242838943,1824.83845159707,0.0,1.0
2023-03-01,39.205,39.205,39.205,39.205,17,31.9123860904146,31.9123860904146,31.9123860904146,31.9123860904146,20.8848375709577,0.22286,1.0
2023-03-02,39.2361,39.2361,39.04,39.06,365,31.9377011065455,31.9377011065455,31.7780781270192,31.794357880158,448.409747847034,0.0,1.0
2023-03-03,39.69,39.75,39.449,39.449,3784,32.3071701040315,32.3560093634481,32.1109990787085,32.1109990787085,4648.71913932377,0.0,1.0
2023-03-06,39.7209,39.73,39.7,39.729,619,32.3323223226311,32.3397296103092,32.315309980601,32.3389156226523,760.453791554283,0.0,1.0
2023-03-07,39.4525,39.74,39.4525,39.74,641,32.1138480355078,32.3478694868786,32.1138480355078,32.3478694868786,787.481228410817,0.0,1.0
2023-03-08,39.2003,39.2003,39.2003,39.2003,257,31.908560348427,31.908560348427,31.908560348427,31.908560348427,315.729603278596,0.0,1.0
2023-03-09,38.9441,39.3691,38.94,39.3691,874,31.7000167107184,32.0459614649188,31.696679361325,32.0459614649188,1073.72635511865,0.0,1.0
2023-03-10,38.8358,38.955,38.83,38.93,948,31.6118618474716,31.7088891761791,31.6071407190613,31.6885394847556,1164.63682454517,0.0,1.0
2023-03-13,38.5338,38.64,38.5338,38.64,582,31.3660375750751,31.4524830642423,31.3660375750751,31.4524830642423,714.998556841023,0.0,1.0
2023-03-14,38.8193,38.8193,38.8193,38.8193,76,31.5984310511321,31.5984310511321,31.5984310511321,31.5984310511321,93.367509140752,0.0,1.0
2023-03-15,38.55,38.55,38.49,38.549,660,31.3792241751176,31.3792241751176,31.330384915701,31.3784101874606,810.823105696005,0.0,1.0
2023-03-16,38.7896,38.7896,38.7601,38.77,381,31.5742556177209,31.5742556177209,31.5502429818411,31.5583014596448,468.066065560876,0.0,1.0
2023-03-17,38.52,38.56,38.4991,38.56,1511,31.3548045454093,31.387364051687,31.3377922033792,31.387364051687,1856.29350410101,0.0,1.0
2023-03-20,38.3285,38.3899,38.3285,38.3899,113,31.1989259091049,31.2489047512411,31.1989259091049,31.2489047512411,138.822743854013,0.0,1.0
2023-03-21,38.8274,38.88,38.729,38.729,284,31.6050243511533,31.6478401019085,31.5249279657102,31.5249279657102,348.899639420705,0.0,1.0
2023-03-22,38.806,39.0,38.806,39.0,354,31.5876050152947,31.7455186207415,31.5876050152947,31.7455186207415,434.896029418767,0.0,1.0
2023-03-23,38.6395,38.98,38.6395,38.98,334,31.4520760704139,31.7292388676027,31.4520760704139,31.7292388676027,410.325632276463,0.0,1.0
2023-03-24,38.5456,38.5456,38.5456,38.5456,48,31.375642629427,31.375642629427,31.375642629427,31.375642629427,58.9689531415277,0.0,1.0
2023-03-27,38.4523,38.52,38.4523,38.5,951,31.2996975810343,31.3548045454093,31.2996975810343,31.3385247922705,1168.32238411652,0.0,1.0
2023-03-28,38.4021,38.405,38.4021,38.405,155,31.2588354006558,31.261195964861,31.2588354006558,31.261195964861,190.42057785285,0.0,1.0
2023-03-29,38.931,38.931,38.76,38.761,2409,31.6893534724125,31.6893534724125,31.5501615830754,31.5509755707323,2959.50433579042,0.0,1.0
2023-03-30,39.2431,39.2431,39.2431,39.2431,92,31.9433990201441,31.9433990201441,31.9433990201441,31.9433990201441,113.023826854595,0.0,1.0
2023-03-31,39.7482,39.7482,39.7482,39.7482,30,32.3545441856656,32.3545441856656,32.3545441856656,32.3545441856656,36.8555957134548,0.0,1.0
2023-04-03,39.4982,39.4982,39.4,39.401,627,32.3673319317561,32.3673319317561,32.2868606192483,32.2876800827158,765.134780099138,0.26571,1.0
2023-04-04,39.2908,39.2908,39.2908,39.2908,30,32.197375208598,32.197375208598,32.197375208598,32.197375208598,36.6093196219682,0.0,1.0
2023-04-05,38.9896,38.9896,38.9896,38.9896,60,31.9505528121889,31.9505528121889,31.9505528121889,31.9505528121889,73.2186392439365,0.0,1.0
2023-04-06,39.1693,39.1693,39.1693,39.1693,98,32.0978103972975,32.0978103972975,32.0978103972975,32.0978103972975,119.59044409843,0.0,1.0
2023-04-10,39.1072,39.1072,38.9901,38.9943,1020,32.0469217159661,32.0469217159661,31.9509625439226,31.9544042904861,1244.71686714692,0.0,1.0
2023-04-11,39.2451,39.2451,39.22,39.22,389,32.1599257281335,32.1599257281335,32.1393571950994,32.1393571950994,474.700844431522,0.0,1.0
2023-04-12,39.249,39.48,39.249,39.48,168,32.1631216356567,32.3524176966477,32.1631216356567,32.3524176966477,205.012189883023,0.0,1.0
2023-04-13,39.5726,39.6421,39.5726,39.6421,3560,32.4283000137377,32.4852527247285,32.4283000137377,32.4852527247285,4344.30592847356,0.0,1.0
2023-04-14,39.4994,39.51,39.459,39.47,3801,32.3683152879171,32.3770016006726,32.3352089638304,32.3442230619728,4638.40079610338,0.0,1.0
2023-04-17,39.3901,39.3901,39.3901,39.3901,131,32.2787479309201,32.2787479309201,32.2787479309201,32.2787479309201,159.860695682595,0.0,1.0
2023-04-18,39.4726,39.48,39.4726,39.48,856,32.3463536669883,32.3524176966477,32.3463536669883,32.3524176966477,1044.58591988016,0.0,1.0
2023-04-19,39.3016,39.34,39.3016,39.339,416,32.2062254140469,32.2376928111986,32.2062254140469,32.2368733477311,507.649232091293,0.0,1.0
2023-04-20,39.255,39.27,39.2399,39.2399,389,32.1680384164617,32.1803303684741,32.1556645181025,32.1556645181025,474.700844431522,0.0,1.0
2023-04-21,39.37,39.37,39.3316,39.355,1304,32.2622767152235,32.2622767152235,32.2308093180717,32.249984763211,1591.28509290155,0.0,1.0
2023-04-24,39.521,39.521,39.4,39.4,685,32.386015698815,32.386015698815,32.2868606192483,32.2868606192483,835.912798034942,0.0,1.0
2023-04-25,39.4257,39.48,39.41,39.48,2711,32.3079208303628,32.3524176966477,32.2950552539232,32.3524176966477,3308.26218317187,0.0,1.0
2023-04-26,39.2338,39.2338,39.2338,39.2338,259,32.1506657909508,32.1506657909508,32.1506657909508,32.1506657909508,316.060459402993,0.0,1.0
2023-04-27,39.4234,39.45,39.4234,39.45,164,32.3060360643876,32.3278337926229,32.3060360643876,32.3278337926229,200.13094726676,0.0,1.0
2023-04-28,39.57,39.57,39.55,39.55,202,32.4261694087222,32.4261694087222,32.4097801393723,32.4097801393723,246.502752121253,0.0,1.0
2023-05-01,39.1175,39.1175,39.1175,39.1175,87,32.2684226912297,32.2684226912297,32.2684226912297,32.2684226912297,105.466031995576,0.26,1.0
2023-05-02,39.1048,39.1048,39.07,39.07,673,32.2579463323576,32.2579463323576,32.2292394592278,32.2292394592278,815.846431414053,0.0,1.0
2023-05-03,39.0353,39.11,39.0353,39.11,240,32.2006150771127,32.2622358651241,32.2006150771127,32.2622358651241,290.940777918831,0.0,1.0
2023-05-04,38.912,38.94,38.912,38.94,411,32.0989036559373,32.1220011400647,32.0989036559373,32.1220011400647,498.236082185998,0.0,1.0
2023-05-05,39.1494,39.1494,39.07,39.07,395,32.294737324932,32.294737324932,32.2292394592278,32.2292394592278,478.840030324741,0.0,1.0
2023-05-08,39.05,39.05,39.0,39.0497,411,32.2127412562796,32.2127412562796,32.1714957489092,32.2124937832354,498.236082185998,0.0,1.0
2023-05-09,38.91,38.99,38.91,38.99,712,32.0972538356425,32.1632466474351,32.0972538356425,32.1632466474351,863.124307825864,0.0,1.0
2023-05-10,39.1885,39.1885,39.1885,39.1885,54,32.3269913116956,32.3269913116956,32.3269913116956,32.3269913116956,65.4616750317369,0.0,1.0
2023-05-11,39.129,39.15,39.129,39.14,3981,32.2779091579248,32.2952322710204,32.2779091579248,32.2869831695463,4825.98015372861,0.0,1.0
2023-05-12,38.9518,39.02,38.9518,39.02,451,32.1317350798042,32.1879939518574,32.1317350798042,32.1879939518574,546.726211839135,0.0,1.0
2023-05-15,38.93,38.93,38.9159,38.9159,253,32.1137520385907,32.1137520385907,32.1021208055122,32.1021208055122,306.7000700561,0.0,1.0
2023-05-16,38.6223,38.6223,38.6223,38.6223,35,31.8599271862332,31.8599271862332,31.8599271862332,31.8599271862332,42.4288634464962,0.0,1.0
2023-05-17,38.7641,38.7641,38.7641,38.7641,25,31.9768994451357,31.9768994451357,31.9768994451357,31.9768994451357,30.3063310332115,0.0,1.0
2023-05-18,38.795,38.795,38.78,38.78,3504,32.0023891686906,32.0023891686906,31.9900155164795,31.9900155164795,4247.73535761493,0.0,1.0
2023-05-19,38.8354,38.8354,38.8354,38.8354,3504,32.0357155386459,32.0357155386459,32.0357155386459,32.0357155386459,4247.73535761492,0.0,1.0
2023-05-22,39.0334,39.05,39.01,39.05,3186,32.1990477478326,32.2127412562796,32.1797448503833,32.2127412562796,3862.23882687248,0.0,1.0
2023-05-23,38.7967,39.01,38.7967,39.01,280,32.0037915159412,32.1797448503833,32.0037915159412,32.1797448503833,339.430907571969,0.0,1.0
2023-05-24,38.5047,38.59,38.5,38.59,487,31.7629177528981,31.833282588472,31.7590406752053,31.833282588472,590.36732852696,0.0,1.0
2023-05-25,38.5,38.5,38.5,38.5,138,31.7590406752053,31.7590406752053,31.7590406752053,31.7590406752053,167.290947303327,0.0,1.0
2023-05-26,38.77,38.77,38.5408,38.5408,4910,31.9817664150054,31.9817664150054,31.7926970092195,31.7926970092195,5952.16341492274,0.0,1.0
2023-05-30,38.9431,38.9431,38.9431,38.9431,107,32.1245583615217,32.1245583615217,32.1245583615217,32.1245583615217,129.711096822145,0.0,1.0
2023-05-31,38.82,38.82,38.82,38.82,15,32.0230119223758,32.0230119223758,32.0230119223758,32.0230119223758,18.1837986199269,0.0,1.0
2023-06-01,38.7864,38.7864,38.75,38.75,1079,32.2168410597122,32.2168410597122,32.1866064152344,32.1866064152344,1299.02635464577,0.26857,1.0
2023-06-02,39.1001,39.1001,39.1001,39.1001,5,32.4774072128079,32.4774072128079,32.4774072128079,32.4774072128079,6.01958459057353,0.0,1.0
2023-06-05,39.0438,39.0438,39.01,39.01,219,32.4306431885195,32.4306431885195,32.4025681615044,32.4025681615044,263.65780506712,0.0,1.0
2023-06-06,39.173,39.173,39.07,39.07,26643,32.5379595639736,32.5379595639736,32.4524054875667,32.4524054875667,32075.9584493301,0.0,1.0
2023-06-07,39.0057,39.0057,39.0057,39.0057,4,32.3989964864699,32.3989964864699,32.3989964864699,32.3989964864699,4.81566767245882,0.0,1.0
2023-06-08,39.315,39.315,39.15,39.15,1391,32.6559079023211,32.6559079023211,32.5188552556498,32.5188552556498,1674.64843309755,0.0,1.0
2023-06-09,39.3643,39.43,39.36,39.43,347,32.6968575719023,32.7514294439405,32.6932858968678,32.7514294439405,417.759170585802,0.0,1.0
2023-06-12,39.3692,39.3692,39.3692,39.3692,108,32.7009276201974,32.7009276201974,32.7009276201974,32.7009276201974,130.023027156388,0.0,1.0
2023-06-13,39.4382,39.4382,39.4382,39.4382,178,32.758240545169,32.758240545169,32.758240545169,32.758240545169,214.297211424417,0.0,1.0
2023-06-14,39.48,39.59,39.4,39.56,1294,32.7929605489924,32.8843289801066,32.7265107809093,32.8594103170755,1557.86849204043,0.0,1.0
2023-06-15,39.6546,39.665,39.58,39.58,9132,32.9379871678337,32.9466256376845,32.8760227590962,32.8760227590962,10994.1692962235,0.0,1.0
2023-06-16,39.5801,39.5801,39.5801,39.5801,53,32.8761058213063,32.8761058213063,32.8761058213063,32.8761058213063,63.8075966600794,0.0,1.0
2023-06-20,39.4865,39.4865,39.4865,39.4865,20,32.7983595926491,32.7983595926491,32.7983595926491,32.7983595926491,24.0783383622941,0.0,1.0
2023-06-21,39.32,39.32,39.2805,39.32,1236,32.6600610128263,32.6600610128263,32.6272514398353,32.6600610128263,1488.04131078977,0.0,1.0
2023-06-22,39.196,39.2099,39.196,39.2099,171,32.5570638722975,32.568609519502,32.5570638722975,32.568609519502,205.869792997614,0.0,1.0
2023-06-23,39.03,39.03,39.03,39.03,29,32.4191806035252,32.4191806035252,32.4191806035252,32.4191806035252,34.9135906253264,0.0,1.0
2023-06-26,39.091,39.091,39.091,39.091,34,32.4698485516885,32.4698485516885,32.4698485516885,32.4698485516885,40.9331752158999,0.0,1.0
2023-06-27,39.239,39.239,39.15,39.15,106,32.5927806226422,32.5927806226422,32.5188552556498,32.5188552556498,127.615193320158,0.0,1.0
2023-06-28,39.48,39.48,39.22,39.22,5661,32.7929605489924,32.7929605489924,32.5769988027224,32.5769988027224,6815.37367344734,0.0,1.0
2023-06-29,39.4198,39.4198,39.4198,39.4198,32,32.7429570985099,32.7429570985099,32.7429570985099,32.7429570985099,38.5253413796705,0.0,1.0
2023-06-30,39.6816,39.6816,39.62,39.62,291,32.9604139645617,32.9604139645617,32.9092476431378,32.9092476431378,350.339823171379,0.0,1.0
2023-07-03,39.3698,39.3698,39.3698,39.3698,40,32.9229529078049,32.9229529078049,32.9229529078049,32.9229529078049,47.8326474666454,0.2667,1.0
2023-07-05,39.235,39.2876,39.235,39.2876,374,32.8102265527822,32.8542132462109,32.8102265527822,32.8542132462109,447.235253813135,0.0,1.0
2023-07-06,38.9187,38.9187,38.9187,38.9187,37,32.5457210179627,32.5457210179627,32.5457210179627,32.5457210179627,44.245198906647,0.0,1.0
2023-07-07,38.96,38.96,38.96,38.96,105,32.5802580985445,32.5802580985445,32.5802580985445,32.5802580985445,125.560699599944,0.0,1.0
2023-07-10,39.1401,39.1525,38.96,38.96,343,32.7308665298471,32.7412360165109,32.5802580985445,32.5802580985445,410.164952026484,0.0,1.0
2023-07-11,39.331,39.331,39.2186,39.2186,292,32.8905064495343,32.8905064495343,32.7965120704204,32.7965120704204,349.178326506511,0.0,1.0
2023-07-12,39.685,39.74,39.62,39.62,2804,33.1865385688075,33.232532259655,33.132182388715,33.132182388715,3353.06858741184,0.0,1.0
2023-07-13,39.9782,39.9782,39.8596,39.8596,455,33.4317267534711,33.4317267534711,33.3325476310253,33.3325476310253,544.096364933091,0.0,1.0
2023-07-14,39.6582,39.68,39.6582,39.68,461,33.1641270976309,33.182357324185,33.1641270976309,33.182357324185,551.271262053088,0.0,1.0
2023-07-17,39.7002,39.7002,39.65,39.65,430,33.1992495524599,33.1992495524599,33.15726985645,33.15726985645,514.200960266438,0.0,1.0
2023-07-18,39.795,39.795,39.795,39.795,16,33.2785259505026,33.2785259505026,33.2785259505026,33.2785259505026,19.1330589866581,0.0,1.0
2023-07-19,39.855,39.905,39.855,39.905,272,33.3287008859726,33.3705133321976,33.3287008859726,33.3705133321976,325.262002773189,0.0,1.0
2023-07-20,39.7,39.7,39.6615,39.6615,134,33.199082302675,33.199082302675,33.1668867190817,33.1668867190817,160.239369013262,0.0,1.0
2023-07-21,39.82,39.82,39.82,39.82,140,33.2994321736151,33.2994321736151,33.2994321736151,33.2994321736151,167.414266133259,0.0,1.0
2023-07-24,39.7925,39.7925,39.7925,39.7925,103,33.2764353281913,33.2764353281913,33.2764353281913,33.2764353281913,123.169067226612,0.0,1.0
2023-07-25,39.7405,39.7999,39.74,39.74,2511,33.2329503841173,33.2826235702326,33.232532259655,33.232532259655,3002.69444471866,0.0,1.0
2023-07-26,39.925,39.93,39.8,39.8,445,33.3872383106876,33.3914195553102,33.2827071951251,33.2827071951251,532.138203066431,0.0,1.0
2023-07-27,39.635,40.03,39.635,40.03,1614,33.1447261225825,33.4750444477602,33.1447261225825,33.4750444477602,1930.04732527914,0.0,1.0
2023-07-28,39.878,39.878,39.8,39.8,3921,33.3479346112361,33.3479346112361,33.2827071951251,33.2827071951251,4688.79526791792,0.0,1.0
2023-07-31,40.0256,40.0256,40.0256,40.0256,1,33.4713649524924,33.4713649524924,33.4713649524924,33.4713649524924,1.19581618666614,0.0,1.0
2023-08-01,39.5159,39.5401,39.51,39.5401,603,33.2569758157182,33.2773427772385,33.2520103168351,33.2773427772385,716.48389895807,0.25333,1.0
2023-08-02,39.3651,39.38,39.3651,39.38,217,33.1300610307073,33.142601019412,33.1300610307073,33.142601019412,257.839147717913,0.0,1.0
2023-08-03,39.21,39.25,39.21,39.21,245,32.9995273227817,33.0331917219888,32.9995273227817,32.9995273227817,291.108715165385,0.0,1.0
2023-08-04,39.465,39.465,39.465,39.465,179,33.2141378677271,33.2141378677271,33.2141378677271,33.2141378677271,212.687591896343,0.0,1.0
2023-08-07,39.5877,39.5877,39.5877,39.5877,19,33.317403412295,33.317403412295,33.317403412295,33.317403412295,22.5757779107849,0.0,1.0
2023-08-08,39.665,39.665,39.54,39.54,511,33.3824598637627,33.3824598637627,33.2772586162405,33.2772586162405,607.169605916375,0.0,1.0
2023-08-09,39.705,39.705,39.629,39.6295,390,33.4161242629699,33.4161242629699,33.3521619044763,33.3525827094664,463.397546589796,0.0,1.0
2023-08-10,39.715,39.79,39.715,39.79,130,33.4245403627716,33.487661111285,33.4245403627716,33.487661111285,154.465848863266,0.0,1.0
2023-08-11,39.63,39.63,39.63,39.63,28,33.3530035144565,33.3530035144565,33.3530035144565,33.3530035144565,33.2695674474726,0.0,1.0
2023-08-14,39.6623,39.6623,39.58,39.59,1334,33.3801875168163,33.3801875168163,33.3109230154476,33.3193391152494,1585.05724910458,0.0,1.0
2023-08-15,39.5362,39.58,39.5362,39.5605,859,33.2740604983158,33.3109230154476,33.2740604983158,33.2945116208341,1020.66280133496,0.0,1.0
2023-08-16,39.4311,39.5899,39.4311,39.5899,242,33.1856072893991,33.3192549542514,33.1856072893991,33.3192549542514,287.544118653156,0.0,1.0
2023-08-17,39.2055,39.2055,39.2055,39.2055,100,32.9957400778709,32.9957400778709,32.9957400778709,32.9957400778709,118.819883740973,0.0,1.0
2023-08-18,39.2459,39.31,39.2459,39.31,161,33.0297411210701,33.0836883207995,33.0297411210701,33.0836883207995,191.300012822967,0.0,1.0
2023-08-21,39.2455,39.2455,39.17,39.171,770,33.029404477078,33.029404477078,32.9658629235746,32.9667045335548,914.913104805496,0.0,1.0
2023-08-22,39.265,39.265,39.265,39.265,76,33.0458158716915,33.0458158716915,33.0458158716915,33.0458158716915,90.3031116431398,0.0,1.0
2023-08-23,39.6184,39.6184,39.6184,39.6184,62,33.3432408386864,33.3432408386864,33.3432408386864,33.3432408386864,73.6683279194036,0.0,1.0
2023-08-24,39.3327,39.3799,39.3327,39.3799,176,33.1027928673496,33.142516858414,33.1027928673496,33.142516858414,209.122995384113,0.0,1.0
2023-08-25,39.525,39.525,39.525,39.525,47,33.2646344665378,33.2646344665378,33.2646344665378,33.2646344665378,55.8453453582575,0.0,1.0
2023-08-28,39.7,39.7,39.6299,39.66,654,33.411916213069,33.411916213069,33.3529193534585,33.3782518138618,777.082039665966,0.0,1.0
2023-08-29,39.9453,39.9453,39.85,39.85,148,33.6183631412067,33.6183631412067,33.5381577100957,33.5381577100957,175.85342793664,0.0,1.0
2023-08-30,39.9257,39.97,39.9257,39.94,1858,33.6018675855952,33.639150907717,33.6018675855952,33.6139026083117,2207.67343990728,0.0,1.0
2023-08-31,39.9622,39.9622,39.89,39.93,947,33.6325863498717,33.6325863498717,33.5718221093028,33.6054865085099,1125.22429902702,0.0,1.0
2023-09-01,39.6958,39.7018,39.6958,39.7018,373,33.6272000459985,33.632282780199,33.6272000459985,33.632282780199,440.314191480296,0.26,1.0
2023-09-05,39.5004,39.64,39.5004,39.64,131,33.4616723355357,33.5799306179339,33.4616723355357,33.5799306179339,154.641177168683,0.0,1.0
2023-09-06,39.426,39.426,39.3979,39.3979,182,33.3986464314496,33.3986464314496,33.374842292944,33.374842292944,214.844994234353,0.0,1.0
2023-09-07,39.54,39.57,39.48,39.48,390,33.495218381259,33.5206320522615,33.4443910392541,33.4443910392541,460.382130502186,0.0,1.0
2023-09-08,39.5017,39.57,39.5017,39.5101,1394,33.4627735946125,33.5206320522615,33.4627735946125,33.4698894224932,1645.57099979499,0.0,1.0
2023-09-11,39.59,39.59,39.551,39.551,176,33.5375744995965,33.5375744995965,33.5045367272932,33.5045367272932,207.762192226627,0.0,1.0
2023-09-12,39.582,39.59,39.58,39.59,566,33.5307975206625,33.5375744995965,33.529103275929,33.5375744995965,668.144322728813,0.0,1.0
2023-09-13,39.68,39.68,39.68,39.68,88,33.6138155126039,33.6138155126039,33.6138155126039,33.6138155126039,103.881096113314,0.0,1.0
2023-09-14,39.755,39.775,39.72,39.76,2437,33.6773496901101,33.694292137445,33.6477004072738,33.6815853019438,2876.79808213802,0.0,1.0
2023-09-15,39.6598,39.6598,39.6598,39.6598,5,33.5967036407955,33.5967036407955,33.5967036407955,33.5967036407955,5.90233500643829,0.0,1.0
2023-09-18,39.6211,39.6694,39.6211,39.66,452,33.5639200052023,33.6048360155163,33.5639200052023,33.5968730652689,533.571084582022,0.0,1.0
2023-09-19,39.5441,39.5441,39.5441,39.5441,68,33.4986915829627,33.4986915829627,33.4986915829627,33.4986915829627,80.2717560875606,0.0,1.0
2023-09-20,39.5183,39.65,39.5183,39.65,859,33.4768358259006,33.5884018416014,33.4768358259006,33.5884018416014,1014.0211541061,0.0,1.0
2023-09-21,39.2304,39.29,39.2304,39.29,2261,33.2329492965135,33.2834377895717,33.2329492965135,33.2834377895717,2669.03588991139,0.0,1.0
2023-09-22,39.275,39.3395,39.275,39.3395,654,33.2707309540705,33.3253703467258,33.2707309540705,33.3253703467258,772.025418842127,0.0,1.0
2023-09-25,39.2,39.22,39.2,39.22,778,33.2071967765643,33.2241392238993,33.2071967765643,33.2241392238993,918.403327001797,0.0,1.0
2023-09-26,39.035,39.09,39.035,39.09,959,33.0674215860507,33.1140133162219,33.0674215860507,33.1140133162219,1132.06785423486,0.0,1.0
2023-09-27,38.95,38.95,38.95,38.95,70,32.995416184877,32.995416184877,32.995416184877,32.995416184877,82.632690090136,0.0,1.0
2023-09-28,39.1477,39.1477,39.04,39.04,1930,33.1628922767833,33.1628922767833,33.0716571978845,33.0716571978845,2278.30131248518,0.0,1.0
2023-09-29,39.1322,39.1408,39.1322,39.1408,244,33.1497618800987,33.1570471324528,33.1497618800987,33.1570471324528,288.033948314188,0.0,1.0
2023-10-02,38.635,38.7206,38.635,38.7206,161,32.9375323135571,33.0105089607951,32.9375323135571,33.0105089607951,188.849454196657,0.24667,1.0
2023-10-03,38.1989,38.25,38.1989,38.25,408,32.565743576869,32.6093079071712,32.565743576869,32.6093079071712,478.575014361715,0.0,1.0
2023-10-04,38.3851,38.3851,38.25,38.25,259,32.7244848352302,32.7244848352302,32.6093079071712,32.6093079071712,303.801295881579,0.0,1.0
2023-10-05,38.385,38.385,38.385,38.385,186,32.7243995821377,32.7243995821377,32.7243995821377,32.7243995821377,218.173903606075,0.0,1.0
2023-10-06,38.4818,38.4818,38.4818,38.4818,197,32.8069245757433,32.8069245757433,32.8069245757433,32.8069245757433,231.076661346219,0.0,1.0
2023-10-09,38.6916,38.6916,38.67,38.69,657,32.9857855639504,32.9857855639504,32.9673708959558,32.9844215144693,770.646530479526,0.0,1.0
2023-10-10,38.7799,38.7799,38.7799,38.7799,43,33.0610640446878,33.0610640446878,33.0610640446878,33.0610640446878,50.4380529842002,0.0,1.0
2023-10-11,38.76,38.87,38.76,38.87,197,33.0440986792668,33.1378770810913,33.0440986792668,33.1378770810913,231.07666134622,0.0,1.0
2023-10-12,38.5469,38.56,38.5469,38.56,189,32.8624243390049,32.8735924941313,32.8624243390049,32.8735924941313,221.692837535206,0.0,1.0
2023-10-13,38.51,38.62,38.51,38.62,455,32.8309659478474,32.9247443496719,32.8309659478474,32.9247443496719,533.704979251421,0.0,1.0
2023-10-16,38.4765,38.4765,38.47,38.47,247,32.8024061618372,32.8024061618372,32.7968647108203,32.7968647108203,289.725560165057,0.0,1.0
2023-10-17,38.34,38.38,38.34,38.38,653,32.6860356904822,32.7201369275093,32.6860356904822,32.7201369275093,765.954618574017,0.0,1.0
2023-10-18,38.115,38.115,38.115,38.115,11,32.4942162322047,32.4942162322047,32.4942162322047,32.4942162322047,12.9027577401442,0.0,1.0
2023-10-19,37.995,38.2099,37.995,38.2,1193,32.3919125211234,32.5751214170515,32.3919125211234,32.5666813608873,1399.36272581746,0.0,1.0
2023-10-20,38.0379,38.0379,38.02,38.02,316,32.4284860978349,32.4284860978349,32.4132257942653,32.4132257942653,370.661040535054,0.0,1.0
2023-10-23,38.19,38.21,38.19,38.21,325,32.5581560516305,32.5752066701441,32.5581560516305,32.5752066701441,381.217842322444,0.0,1.0
2023-10-24,38.38,38.38,38.33,38.33,329,32.7201369275093,32.7201369275093,32.6775103812254,32.6775103812254,385.90975422795,0.0,1.0
2023-10-25,38.185,38.185,38.185,38.185,32,32.5538933970021,32.5538933970021,32.5538933970021,32.5538933970021,37.535295244056,0.0,1.0
2023-10-26,38.2891,38.2891,38.26,38.26,298,32.6426418663652,32.6426418663652,32.6178332164279,32.6178332164279,349.547436960271,0.0,1.0
2023-10-27,38.1792,38.3,38.1792,38.3,924,32.5489487176332,32.651934453455,32.5489487176332,32.651934453455,1083.83165017212,0.0,1.0
2023-10-30,38.12,38.12,38.1101,38.1101,233,32.4984788868331,32.4984788868331,32.4900388306689,32.4900388306689,273.303868495783,0.0,1.0
2023-10-31,38.1866,38.21,38.1866,38.21,437,32.5552574464832,32.5752066701441,32.5552574464832,32.5752066701441,512.59137567664,0.0,1.0
2023-11-01,38.2012,38.2012,37.99,37.99,464,32.7893624386743,32.7893624386743,32.6080824436205,32.6080824436205,540.58253902166,0.26,1.0
2023-11-02,38.6771,38.6771,38.64,38.64,518,33.1978432608622,33.1978432608622,33.1659990950644,33.1659990950644,603.495162097457,0.0,1.0
2023-11-03,39.121,39.121,39.05,39.05,223,33.5788574171329,33.5788574171329,33.517915752129,33.517915752129,259.80583233153,0.0,1.0
2023-11-06,38.9221,38.9221,38.9221,38.9221,188,33.4081349217911,33.4081349217911,33.4081349217911,33.4081349217911,219.02913218981,0.0,1.0
2023-11-07,38.9079,39.0,38.85,38.85,1966,33.3959465887903,33.4749990866333,33.3462490901463,33.3462490901463,2290.48549938919,0.0,1.0
2023-11-08,38.9,38.9,38.86,38.86,388,33.389165755642,33.389165755642,33.3548324232454,33.3548324232454,452.038847285353,0.0,1.0
2023-11-09,38.65,38.9098,38.65,38.9098,323,33.1745824281636,33.3975774220791,33.1745824281636,33.3975774220791,376.310689879302,0.0,1.0
2023-11-10,38.8678,38.8678,38.8,38.8,190,33.3615274230628,33.3615274230628,33.3033324246506,33.3033324246506,221.359229340766,0.0,1.0
2023-11-13,38.8111,38.8111,38.81,38.81,132,33.3128599243907,33.3128599243907,33.3119157577497,33.3119157577497,153.786411963058,0.0,1.0
2023-11-14,39.2327,39.295,39.18,39.29,1853,33.6747332478502,33.7282074130579,33.6294990824178,33.7239157465083,2158.83501036021,0.0,1.0
2023-11-15,39.0835,39.0936,39.0835,39.09,671,33.5466699180111,33.5553390844413,33.5466699180111,33.5522490845256,781.747594145548,0.0,1.0
2023-11-16,39.142,39.142,39.1,39.1,481,33.5968824166411,33.5968824166411,33.5608324176247,33.5608324176247,560.388364804781,0.0,1.0
2023-11-17,39.2559,39.2559,39.08,39.08,1452,33.6946465806402,33.6946465806402,33.5436657514264,33.5436657514264,1691.65053159364,0.0,1.0
2023-11-20,39.3312,39.3312,39.245,39.255,1002,33.7592790788768,33.7592790788768,33.6852907475622,33.6938740806613,1167.37867262867,0.0,1.0
2023-11-21,39.3516,39.3516,39.34,39.34,170,33.776789078399,33.776789078399,33.766832412004,33.766832412004,198.058257831212,0.0,1.0
2023-11-22,39.4649,39.4649,39.4649,39.4649,17,33.8740382424122,33.8740382424122,33.8740382424122,33.8740382424122,19.8058257831212,0.0,1.0
2023-11-24,39.4349,39.4349,39.38,39.425,1152,33.8482882431148,33.8482882431148,33.8011657444005,33.8397907433466,1342.13595895033,0.0,1.0
2023-11-27,39.5164,39.5164,39.42,39.42,183,33.9182424078728,33.9182424078728,33.8354990767971,33.8354990767971,213.203889312422,0.0,1.0
2023-11-28,39.6647,39.6647,39.6647,39.6647,42,34.045533237733,34.045533237733,34.045533237733,34.045533237733,48.932040170064,0.0,1.0
2023-11-29,39.8764,39.8764,39.8764,39.8764,7,34.2272423994417,34.2272423994417,34.2272423994417,34.2272423994417,8.155340028344,0.0,1.0
2023-11-30,39.8068,39.8068,39.71,39.71,135,34.1675024010717,34.1675024010717,34.084415736672,34.084415736672,157.281557689492,0.0,1.0
2023-12-01,39.8815,39.8815,39.8815,39.8815,38,34.4519283099778,34.4519283099778,34.4519283099778,34.4519283099778,43.9887424112946,0.25667,1.0
2023-12-04,39.8243,39.8243,39.7899,39.7899,327,34.4025156675413,34.4025156675413,34.3727989734886,34.3727989734886,378.534704434035,0.0,1.0
2023-12-05,39.8489,39.8601,39.81,39.81,1036,34.4237665592185,34.4334417619334,34.3901625069322,34.3901625069322,1199.27202995003,0.0,1.0
2023-12-06,39.8301,39.89,39.8301,39.89,366,34.4075260403758,34.4592710977524,34.4075260403758,34.4592710977524,423.681045329837,0.0,1.0
2023-12-07,39.9051,39.9051,39.86,39.86,700,34.4723153442698,34.4723153442698,34.4333553761948,34.4333553761948,810.318939155425,0.0,1.0
2023-12-08,39.8578,39.8578,39.8578,39.8578,119,34.4314548899473,34.4314548899473,34.4314548899473,34.4314548899473,137.754219656422,0.0,1.0
2023-12-11,39.8267,39.8267,39.73,39.82,574,34.4045889252659,34.4045889252659,34.3210539161119,34.3988010807847,664.46153010745,0.0,1.0
2023-12-12,39.9501,39.9501,39.9501,39.9501,59,34.5111889266062,34.5111889266062,34.5111889266062,34.5111889266062,68.2983105859573,0.0,1.0
2023-12-13,40.5354,40.5354,39.99,39.99,460,35.0168046541949,35.0168046541949,34.5456568362778,34.5456568362778,532.495302873566,0.0,1.0
2023-12-14,40.8303,40.85,40.8303,40.85,145,35.2715561971061,35.2885741875956,35.2715561971061,35.2885741875956,167.851780253624,0.0,1.0
2023-12-15,40.7836,40.7836,40.7836,40.7836,166,35.2312140572147,35.2312140572147,35.2312140572147,35.2312140572147,192.161348428287,0.0,1.0
2023-12-18,40.82,40.82,40.7499,40.7499,846,35.262658466038,35.262658466038,35.2021020633317,35.2021020633317,979.328317893557,0.0,1.0
2023-12-19,40.975,40.975,40.975,40.975,62,35.3965563607522,35.3965563607522,35.3965563607522,35.3965563607522,71.7711060394807,0.0,1.0
2023-12-20,41.0061,41.0061,41.0,41.0,279,35.4234223254336,35.4234223254336,35.4181527953835,35.4181527953835,322.969977177663,0.0,1.0
2023-12-21,40.9411,40.9411,40.8199,40.88,2234,35.5890410633343,35.5890410633343,35.4836850329181,35.535928411037,2569.9601525434,0.25672,1.0
2023-12-22,40.91,41.0082,40.91,40.99,1198,35.5620066363876,35.6473693607018,35.5620066363876,35.6315485706558,1378.16126353939,0.0,1.0
2023-12-26,41.0053,41.02,40.92,40.92,1146,35.6448484655846,35.6576267960063,35.5706993781711,35.5706993781711,1318.34124208359,0.0,1.0
2023-12-27,41.1985,41.1985,41.12,41.12,213,35.8127922368422,35.8127922368422,35.7445542138416,35.7445542138416,245.03201096318,0.0,1.0
2023-12-28,41.065,41.065,41.05,41.06,305,35.6967441340322,35.6967441340322,35.6837050213569,35.6923977631404,350.867433538825,0.0,1.0
2023-12-29,40.9372,41.1,40.9372,41.1,198,35.5856508940388,35.7271687302745,35.5856508940388,35.7271687302745,227.776235543237,0.0,1.0
2024-01-02,40.7591,40.81,40.7591,40.81,364,35.4308331628743,35.4750792185524,35.4308331628743,35.4750792185524,418.740150190598,0.0,1.0
2024-01-03,40.6003,40.6003,40.4,40.42,1154,35.2927924233519,35.2927924233519,35.118676805428,35.136062288995,1327.54432230756,0.0,1.0
2024-01-04,40.454,40.454,40.454,40.454,109,35.165617611059,35.165617611059,35.165617611059,35.165617611059,125.39196805158,0.0,1.0
2024-01-05,40.495,40.5,40.37,40.37,502,35.2012578523714,35.2056042232632,35.0925985800774,35.0925985800774,577.493284054068,0.0,1.0
2024-01-08,40.7406,40.7406,40.67,40.67,375,35.4147515905747,35.4147515905747,35.3533808335831,35.3533808335831,431.394385498557,0.0,1.0
2024-01-09,40.8153,40.8153,40.64,40.64,143,35.4796863716976,35.4796863716976,35.3273026082325,35.3273026082325,164.50505900345,0.0,1.0
2024-01-10,40.855,40.855,40.855,40.855,29,35.5141965565782,35.5141965565782,35.5141965565782,35.5141965565782,33.3611658118884,0.0,1.0
2024-01-11,40.9617,40.9617,40.76,40.76,130,35.6069481114084,35.6069481114084,35.4316155096348,35.4316155096348,149.550053639499,0.0,1.0
2024-01-12,40.9988,41.0001,40.9988,41.0001,333,35.6391981834253,35.6403282398571,35.6391981834253,35.6403282398571,383.078214322718,0.0,1.0
2024-01-16,40.7027,40.7599,40.7027,40.7599,246,35.3818060992152,35.4315285822169,35.3818060992152,35.4315285822169,282.994716887053,0.0,1.0
2024-01-17,40.5319,40.5319,40.5319,40.5319,26,35.2333340695526,35.2333340695526,35.2333340695526,35.2333340695526,29.9100107278999,0.0,1.0
2024-01-18,40.6019,40.7,40.5679,40.5679,3056,35.2941832620373,35.3794590589336,35.2646279399733,35.2646279399733,3515.57664555623,0.0,1.0
2024-01-19,40.6564,40.6564,40.56,40.65,378,35.3415587047575,35.3415587047575,35.2577606739643,35.335995350016,434.845540582544,0.0,1.0
2024-01-22,40.725,40.82,40.725,40.82,275,35.4011909133924,35.4837719603359,35.4011909133924,35.4837719603359,316.355882698942,0.0,1.0
2024-01-23,40.7044,40.73,40.7,40.7,816,35.3832838653184,35.4055372842842,35.3794590589336,35.3794590589336,938.714182844858,0.0,1.0
2024-01-24,40.6997,40.7701,40.6997,40.77,527,35.3791982766801,35.4403951788361,35.3791982766801,35.4403082514183,606.252909753971,0.0,1.0
2024-01-25,40.9734,40.9734,40.9,40.9,1609,35.6171186192951,35.6171186192951,35.5533138946041,35.5533138946041,1850.96951004581,0.0,1.0
2024-01-26,40.9846,41.0,40.9846,40.9935,1580,35.6268544900927,35.6402413124393,35.6268544900927,35.63459103028,1817.60834423391,0.0,1.0
2024-01-29,41.0475,41.0475,41.0475,41.0475,200,35.681531835911,35.681531835911,35.681531835911,35.681531835911,230.07700559923,0.0,1.0
2024-01-30,41.0091,41.0091,41.0091,41.0091,86,35.6481517074623,35.6481517074623,35.6481517074623,35.6481517074623,98.9331124076688,0.0,1.0
2024-01-31,40.8772,40.8772,40.8772,40.8772,185,35.5334944433377,35.5334944433377,35.5334944433377,35.5334944433377,212.821230179287,0.0,1.0
2024-02-01,40.8276,40.8276,40.8276,40.8276,168,35.7192844134769,35.7192844134769,35.7192844134769,35.7192844134769,192.026153732578,0.26333,1.0
2024-02-02,40.6429,40.6429,40.6429,40.6429,285,35.5576939249062,35.5576939249062,35.5576939249062,35.5576939249062,325.758653653481,0.0,1.0
2024-02-05,40.4297,40.4297,40.4297,40.4297,106,35.3711693327932,35.3711693327932,35.3711693327932,35.3711693327932,121.159358902698,0.0,1.0
2024-02-06,40.5943,40.64,40.56,40.56,593,35.5151747167603,35.5551567705106,35.4851663044269,35.4851663044269,677.806602163209,0.0,1.0
2024-02-07,40.6354,40.66,40.57,40.57,248,35.5511323187108,35.5726543870315,35.4939151126874,35.4939151126874,283.467179319521,0.0,1.0
2024-02-08,40.6547,40.73,40.6547,40.73,436,35.5680175186535,35.6338960448548,35.5680175186535,35.6338960448548,498.353589448834,0.0,1.0
2024-02-09,40.7447,40.7447,40.6799,40.6799,165,35.6467567929976,35.6467567929976,35.5900645154699,35.5900645154699,188.597115273068,0.0,1.0
2024-02-12,40.6915,40.71,40.66,40.7,1246,35.600213133052,35.6163984283339,35.5726543870315,35.6076496200734,1424.19397351662,0.0,1.0
2024-02-13,40.3306,40.43,40.3306,40.43,128,35.284468642932,35.371431797041,35.284468642932,35.371431797041,146.305640939107,0.0,1.0
2024-02-14,40.5254,40.6,40.4799,40.48,1403,35.4548954278458,35.5201615374688,35.4150883502607,35.4151758383433,1603.646986231,0.0,1.0
2024-02-15,40.6678,40.6779,40.64,40.64,432,35.5794784574747,35.5883147538178,35.5551567705106,35.5551567705106,493.781538169487,0.0,1.0
2024-02-16,40.5389,40.54,40.5389,40.54,309,35.4667063189974,35.467668687906,35.4667063189974,35.467668687906,353.190961329564,0.0,1.0
2024-02-20,40.6364,40.6364,40.59,40.59,344,35.5520071995369,35.5520071995369,35.5114127292083,35.5114127292083,393.196410023851,0.0,1.0
2024-02-21,40.5445,40.5445,40.5445,40.5445,8,35.4716056516232,35.4716056516232,35.4716056516232,35.4716056516232,9.14410255869422,0.0,1.0
2024-02-22,40.7711,40.7711,40.7711,40.7711,3,35.6698536468053,35.6698536468053,35.6698536468053,35.6698536468053,3.42903845951033,0.0,1.0
2024-02-23,40.8364,40.86,40.8364,40.86,689,35.7269833647461,35.7476305522408,35.7269833647461,35.7476305522408,787.535832867538,0.0,1.0
2024-02-26,40.7965,40.7965,40.7965,40.7965,69,35.6920756197868,35.6920756197868,35.6920756197868,35.6920756197868,78.8678845687376,0.0,1.0
2024-02-27,40.8263,40.8263,40.76,40.76,774,35.718147068403,35.718147068403,35.6601424696362,35.6601424696362,884.691922553665,0.0,1.0
2024-02-28,40.8726,40.8726,40.86,40.86,229,35.7586540506489,35.7586540506489,35.7476305522408,35.7476305522408,261.749935742622,0.0,1.0
2024-02-29,40.9358,40.9358,40.9358,40.9358,67,35.813946518855,35.813946518855,35.813946518855,35.813946518855,76.5818589290641,0.0,1.0
2024-03-01,40.8701,40.8701,40.8701,40.8701,104,35.9751870550953,35.9751870550953,35.9751870550953,35.9751870550953,118.150612906903,0.25,1.0
2024-03-04,40.8954,40.8954,40.8954,40.8954,284,35.9974569353377,35.9974569353377,35.9974569353377,35.9974569353377,322.642058322697,0.0,1.0
2024-03-05,40.8591,40.8591,40.8591,40.8591,7,35.9655044984682,35.9655044984682,35.9655044984682,35.9655044984682,7.9524450995031,0.0,1.0
2024-03-06,40.9461,40.9461,40.9461,40.9461,104,36.0420847190645,36.0420847190645,36.0420847190645,36.0420847190645,118.150612906903,0.0,1.0
2024-03-07,41.0049,41.04,40.97,41.0,624,36.0938423853986,36.1247385433633,36.063122273918,36.0895292465374,708.903677441418,0.0,1.0
2024-03-08,41.0391,41.11,41.0391,41.11,385,36.1239463341847,36.1863548128086,36.1239463341847,36.1863548128086,437.38448047267,0.0,1.0
2024-03-11,41.035,41.035,40.98,40.98,401,36.1203373812601,36.1203373812601,36.0719245981245,36.0719245981245,455.561497842962,0.0,1.0
2024-03-12,41.0536,41.08,41.03,41.08,2134,36.1367097042841,36.1599478401892,36.1159362191568,36.1599478401892,2424.3596917628,0.0,1.0
2024-03-13,41.1336,41.1336,41.1336,41.1336,39,36.2071282979359,36.2071282979359,36.2071282979359,36.2071282979359,44.3064798400886,0.0,1.0
2024-03-14,40.9261,41.08,40.9261,41.045,752,36.0244800706516,36.1599478401892,36.0244800706516,36.1291397054665,854.31981640376,0.0,1.0
2024-03-15,40.9171,40.9171,40.9171,40.9171,293,36.0165579788657,36.0165579788657,36.0165579788657,36.0165579788657,332.866630593487,0.0,1.0
2024-03-18,40.984,40.984,40.984,40.984,182,36.075445527807,36.075445527807,36.075445527807,36.075445527807,206.763572587081,0.0,1.0
2024-03-19,41.1672,41.1672,41.1672,41.1672,116,36.2367041072696,36.2367041072696,36.2367041072696,36.2367041072696,131.783375934623,0.0,1.0
2024-03-20,41.2374,41.2374,41.19,41.19,563,36.2984964231991,36.2984964231991,36.2567734064604,36.2567734064604,639.603798717177,0.0,1.0
2024-03-21,41.1495,41.1495,41.1495,41.1495,3,36.2211239934242,36.2211239934242,36.2211239934242,36.2211239934242,3.4081907569299,0.0,1.0
2024-03-22,41.1431,41.1431,41.09,41.09,1474,36.215490505932,36.215490505932,36.1687501643957,36.1687501643957,1674.55772523822,0.0,1.0
2024-03-25,41.0993,41.1487,41.0993,41.11,548,36.1769363259077,36.2204198074877,36.1769363259077,36.1863548128086,622.562844932528,0.0,1.0
2024-03-26,41.0101,41.0101,41.0101,41.0101,47,36.0984195939859,36.0984195939859,36.0984195939859,36.0984195939859,53.3949885252351,0.0,1.0
2024-03-27,41.2091,41.2091,41.115,41.115,442,36.2735858456947,36.2735858456947,36.1907559749118,36.1907559749118,502.140104854339,0.0,1.0
2024-03-28,41.16,41.16,41.16,41.16,11,36.230366433841,36.230366433841,36.230366433841,36.230366433841,12.4966994420763,0.0,1.0
2024-04-01,40.7172,40.7172,40.7172,40.7172,173,36.0782622715531,36.0782622715531,36.0782622715531,36.0782622715531,195.244314900224,0.27,1.0
2024-04-02,40.578,40.578,40.578,40.578,216,35.9549214203109,35.9549214203109,35.9549214203109,35.9549214203109,243.773248661552,0.0,1.0
2024-04-03,40.6141,40.6141,40.6141,40.6141,91,35.9869085232552,35.9869085232552,35.9869085232552,35.9869085232552,102.700766797228,0.0,1.0
2024-04-04,40.5727,40.7,40.5727,40.7,123,35.9502252528426,36.0630218790146,35.9502252528426,36.0630218790146,138.815322154495,0.0,1.0
2024-04-05,40.5295,40.5295,40.5295,40.5295,42,35.9119470576295,35.9119470576295,35.9119470576295,35.9119470576295,47.4003539064129,0.0,1.0
2024-04-08,40.6696,40.6696,40.555,40.555,773,36.036085371272,36.036085371272,35.9345418256372,35.9345418256372,872.392227848979,0.0,1.0
2024-04-09,40.755,40.755,40.7101,40.7101,749,36.1117556923646,36.1117556923646,36.0719711792843,36.0719711792843,845.306311331029,0.0,1.0
2024-04-10,40.3897,40.3897,40.35,40.35,469,35.7880745647871,35.7880745647871,35.7528976122417,35.7528976122417,529.303951954943,0.0,1.0
2024-04-11,40.3617,40.3617,40.3617,40.3617,274,35.7632646234453,35.7632646234453,35.7632646234453,35.7632646234453,309.230880246598,0.0,1.0
2024-04-12,40.3127,40.3127,40.3127,40.3127,12,35.7198472260971,35.7198472260971,35.7198472260971,35.7198472260971,13.5429582589751,0.0,1.0
2024-04-15,40.0473,40.0473,40.0473,40.0473,159,35.4846844249499,35.4846844249499,35.4846844249499,35.4846844249499,179.44419693142,0.0,1.0
2024-04-16,39.91,39.91,39.91,39.91,18,35.3630271054416,35.3630271054416,35.3630271054416,35.3630271054416,20.3144373884626,0.0,1.0
2024-04-17,39.9426,39.9426,39.9,39.9,433,35.3919129657181,35.3919129657181,35.3541664121052,35.3541664121052,488.675077178018,0.0,1.0
2024-04-18,40.0067,40.0067,40.0067,40.0067,375,35.4487100100042,35.4487100100042,35.4487100100042,35.4487100100042,423.217445592972,0.0,1.0
2024-04-19,40.0523,40.0523,40.0523,40.0523,84,35.4891147716181,35.4891147716181,35.4891147716181,35.4891147716181,94.8007078128256,0.0,1.0
2024-04-22,40.2701,40.2701,40.2701,40.2701,162,35.6821006724841,35.6821006724841,35.6821006724841,35.6821006724841,182.829936496164,0.0,1.0
2024-04-23,40.4455,40.45,40.43,40.45,1462,35.837517233604,35.8415045456054,35.8237831589327,35.8415045456054,1649.98374788513,0.0,1.0
2024-04-24,40.3966,40.3966,40.3966,40.3966,7,35.7941884431892,35.7941884431892,35.7941884431892,35.7941884431892,7.90005898440214,0.0,1.0
2024-04-25,40.2708,40.2708,40.2708,40.2708,112,35.6827209210177,35.6827209210177,35.6827209210177,35.6827209210177,126.400943750434,0.0,1.0
2024-04-26,40.3921,40.3921,40.3921,40.3921,81,35.7902011311878,35.7902011311878,35.7902011311878,35.7902011311878,91.414968248082,0.0,1.0
2024-04-29,40.5259,40.5259,40.44,40.47,2779,35.9087572080284,35.9087572080284,35.832643852269,35.8592259322781,3136.32341680765,0.0,1.0
2024-04-30,40.346,40.45,40.346,40.45,342,35.7493533349072,35.8415045456054,35.7493533349072,35.8415045456054,385.97431038079,0.0,1.0
2024-05-01,40.2465,40.32,40.01,40.01,1301,35.8933396016231,35.9588896609008,35.682420023131,35.682420023131,1458.78586615641,0.262,1.0
2024-05-02,40.41,40.41,40.3,40.3,204,36.0391550396082,36.0391550396082,35.941052910077,35.941052910077,228.741211910767,0.0,1.0
2024-05-03,40.6289,40.6289,40.6289,40.6289,12,36.2343782773753,36.2343782773753,36.2343782773753,36.2343782773753,13.4553654065157,0.0,1.0
2024-05-06,40.645,40.7075,40.62,40.7075,1474,36.2487368617885,36.3044767081131,36.2264409232587,36.3044767081131,1652.76738410035,0.0,1.0
2024-05-07,40.655,40.71,40.655,40.71,605,36.2576552372005,36.3067063019661,36.2576552372005,36.3067063019661,678.374672578499,0.0,1.0
2024-05-08,40.59,40.64,40.59,40.64,425,36.1996857970229,36.2442776740826,36.1996857970229,36.2442776740826,476.544191480765,0.0,1.0
2024-05-09,40.5811,40.59,40.56,40.56,460,36.1917484429063,36.1996857970229,36.1729306707871,36.1729306707871,515.789007249769,0.0,1.0
2024-05-10,40.511,40.59,40.5,40.59,361,36.1292306312687,36.1996857970229,36.1194204183156,36.1996857970229,404.782242646014,0.0,1.0
2024-05-13,40.51,40.51,40.51,40.51,157,36.1283387937275,36.1283387937275,36.1283387937275,36.1283387937275,176.041030735247,0.0,1.0
2024-05-14,40.585,40.585,40.585,40.585,46,36.195226609317,36.195226609317,36.195226609317,36.195226609317,51.5789007249768,0.0,1.0
2024-05-15,40.7959,40.7959,40.7959,40.7959,116,36.3833151467546,36.3833151467546,36.3833151467546,36.3833151467546,130.068532262985,0.0,1.0
2024-05-16,40.7461,40.7461,40.7461,40.7461,101,36.3389016372032,36.3389016372032,36.3389016372032,36.3389016372032,113.24932550484,0.0,1.0
2024-05-17,40.7258,40.7258,40.69,40.69,205,36.3207973351169,36.3207973351169,36.2888695511422,36.2888695511422,229.86249236131,0.0,1.0
2024-05-20,40.6723,40.7399,40.64,40.7399,1666,36.2730840266631,36.3333722444478,36.2442776740826,36.3333722444478,1868.0532306046,0.0,1.0
2024-05-21,40.7199,40.7699,40.7199,40.75,241,36.3155354936239,36.3601273706835,36.3155354936239,36.3423798036138,270.228588580857,0.0,1.0
2024-05-22,40.6326,40.6326,40.6326,40.6326,3,36.2376780762777,36.2376780762777,36.2376780762777,36.2376780762777,3.36384135162893,0.0,1.0
2024-05-23,40.4996,40.56,40.4996,40.56,210,36.1190636832991,36.1729306707871,36.1190636832991,36.1729306707871,235.468894614025,0.0,1.0
2024-05-24,40.63,40.63,40.63,40.63,81,36.2353592986707,36.2353592986707,36.2353592986707,36.2353592986707,90.8237164939809,0.0,1.0
2024-05-28,40.475,40.475,40.475,40.475,127,36.0971244797857,36.0971244797857,36.0971244797857,36.0971244797857,142.402617218958,0.0,1.0
2024-05-29,40.3544,40.36,40.3544,40.36,619,35.9895688723179,35.9945631625485,35.9895688723179,35.9945631625485,694.072598886101,0.0,1.0
2024-05-30,40.4914,40.4914,40.4794,40.4794,175,36.1117506154613,36.1117506154613,36.101048564967,36.101048564967,196.224078845021,0.0,1.0
2024-05-31,40.6628,40.6628,40.6628,40.6628,164,36.2646115700218,36.2646115700218,36.2646115700218,36.2646115700218,183.889993889048,0.0,1.0
2024-06-03,40.5349,40.5349,40.5349,40.5349,34,36.3942847485112,36.3942847485112,36.3942847485112,36.3942847485112,37.8682150102257,0.2733,1.0
2024-06-04,40.5014,40.5014,40.5014,40.5014,12,36.3642067530289,36.3642067530289,36.3642067530289,36.3642067530289,13.3652523565502,0.0,1.0
2024-06-05,40.6433,40.6433,40.6433,40.6433,86,36.4916117547883,36.4916117547883,36.4916117547883,36.4916117547883,95.7843085552766,0.0,1.0
2024-06-06,40.5849,40.5849,40.5849,40.5849,6,36.4391772790818,36.4391772790818,36.4391772790818,36.4391772790818,6.68262617827512,0.0,1.0
2024-06-07,40.48,40.4865,40.44,40.48,406,36.3449927499447,36.3508287789189,36.3090787254883,36.3449927499447,452.191038063283,0.0,1.0
2024-06-10,40.4863,40.49,40.4863,40.49,449,36.3506492087966,36.3539712560588,36.3506492087966,36.3539712560588,500.083192340922,0.0,1.0
2024-06-11,40.5398,40.5398,40.53,40.53,147,36.3986842165071,36.3986842165071,36.3898852805153,36.3898852805153,163.724341367741,0.0,1.0
2024-06-12,40.7421,40.7421,40.7421,40.7421,126,36.5803193951957,36.5803193951957,36.5803193951957,36.5803193951957,140.335149743778,0.0,1.0
2024-06-13,40.705,40.705,40.64,40.67,1875,36.5470091375124,36.5470091375124,36.4886488477706,36.5155843661129,2088.32068071097,0.0,1.0
2024-06-14,40.5449,40.5449,40.53,40.53,203,36.4032632546253,36.4032632546253,36.3898852805153,36.3898852805153,226.095519031642,0.0,1.0
2024-06-17,40.575,40.575,40.5,40.5,351,36.4302885580288,36.4302885580288,36.362949762173,36.362949762173,390.933631429095,0.0,1.0
2024-06-18,40.6979,40.6979,40.67,40.67,222,36.5406343981713,36.5406343981713,36.5155843661129,36.5155843661129,247.25716859618,0.0,1.0
2024-06-20,40.6314,40.66,40.58,40.66,473,36.4809273325125,36.5066058599988,36.4347778110859,36.5066058599988,526.813697054021,0.0,1.0
2024-06-21,40.6954,40.6954,40.67,40.67,220,36.5383897716428,36.5383897716428,36.5155843661129,36.5155843661129,245.029626536754,0.0,1.0
2024-06-24,40.666,40.666,40.666,40.666,1,36.5119929636673,36.5119929636673,36.5119929636673,36.5119929636673,1.11377102971252,0.0,1.0
2024-06-25,40.6864,40.6864,40.6864,40.6864,8,36.5303091161401,36.5303091161401,36.5303091161401,36.5303091161401,8.91016823770016,0.0,1.0
2024-06-26,40.5898,40.62,40.56,40.62,310,36.4435767470777,36.4706918355424,36.4168207988577,36.4706918355424,345.269019210881,0.0,1.0
2024-06-27,40.6107,40.6107,40.6107,40.6107,4,36.4623418248562,36.4623418248562,36.4623418248562,36.4623418248562,4.45508411885008,0.0,1.0
2024-06-28,40.5567,40.5567,40.5567,40.5567,255,36.41385789184,36.41385789184,36.41385789184,36.41385789184,284.011612576693,0.0,1.0
2024-07-01,40.27,40.29,40.27,40.29,416,36.3928751230513,36.4109495581758,36.3928751230513,36.4109495581758,460.318673458945,0.26333,1.0
2024-07-02,40.385,40.385,40.3012,40.3012,2919,36.4968031250168,36.4968031250168,36.4210712418454,36.4210712418454,3229.97646112178,0.0,1.0
2024-07-03,40.4892,40.4892,40.4892,40.4892,5,36.5909709320151,36.5909709320151,36.5909709320151,36.5909709320151,5.53267636368924,0.0,1.0
2024-07-05,40.6638,40.6638,40.61,40.61,103,36.7487607506515,36.7487607506515,36.7001405201667,36.7001405201667,113.973133091998,0.0,1.0
2024-07-08,40.644,40.644,40.62,40.63,591,36.7308670598783,36.7308670598783,36.7091777377289,36.7182149552912,653.962346188067,0.0,1.0
2024-07-09,40.613,40.645,40.58,40.645,311,36.7028516854354,36.7317707816345,36.6730288674801,36.7317707816345,344.13246982147,0.0,1.0
2024-07-10,40.7009,40.7009,40.6832,40.69,656,36.7822888278073,36.7822888278073,36.7662929527222,36.7724382606645,725.887138916027,0.0,1.0
2024-07-11,40.8661,40.8661,40.8661,40.8661,104,36.9315836619351,36.9315836619351,36.9315836619351,36.9315836619351,115.079668364736,0.0,1.0
2024-07-12,41.0131,41.0131,41.0131,41.0131,223,37.0644307600997,37.0644307600997,37.0644307600997,37.0644307600997,246.75736582054,0.0,1.0
2024-07-15,41.0283,41.0283,41.0283,41.0283,182,37.0781673307943,37.0781673307943,37.0781673307943,37.0781673307943,201.389419638288,0.0,1.0
2024-07-16,41.2338,41.2338,41.23,41.23,146,37.2638821516979,37.2638821516979,37.2604480090242,37.2604480090242,161.554149819726,0.0,1.0
2024-07-17,41.1554,41.1554,41.1554,41.1554,296,37.1930303660101,37.1930303660101,37.1930303660101,37.1930303660101,327.534440730403,0.0,1.0
2024-07-18,41.0735,41.13,41.03,41.13,1746,37.1190155541755,37.1700758334021,37.0797036577799,37.1700758334021,1932.01058620028,0.0,1.0
2024-07-19,41.04,41.05,41.02,41.0318,1514,37.0887408753421,37.0977780929043,37.0706664402177,37.0813303569411,1675.2944029251,0.0,1.0
2024-07-22,41.2298,41.2298,41.19,41.1901,346,37.260267264673,37.260267264673,37.2242991387754,37.224389510951,382.861204367295,0.0,1.0
2024-07-23,41.245,41.2741,41.245,41.2741,929,37.2740038353676,37.3003021384736,37.2740038353676,37.3003021384736,1027.97126837346,0.0,1.0
2024-07-24,41.1045,41.1045,41.1045,41.1045,65,37.1470309286184,37.1470309286184,37.1470309286184,37.1470309286184,71.9247927279601,0.0,1.0
2024-07-25,41.135,41.135,41.135,41.135,89,37.1745944421832,37.1745944421832,37.1745944421832,37.1745944421832,98.4816392736683,0.0,1.0
2024-07-26,41.23,41.24,41.22,41.22,535,37.2604480090242,37.2694852265865,37.251410791462,37.251410791462,591.996370914749,0.0,1.0
2024-07-29,41.2185,41.3,41.2185,41.3,2293,37.2500552088277,37.3237085319598,37.2500552088277,37.3237085319598,2537.28538038788,0.0,1.0
2024-07-30,41.274,41.3127,41.22,41.3127,1602,37.300211766298,37.3351857982638,37.251410791462,37.3351857982638,1772.66950692603,0.0,1.0
2024-07-31,41.4693,41.4693,41.41,41.41,215,37.4767086252881,37.4767086252881,37.4231179251442,37.4231179251442,237.905083638637,0.0,1.0
2024-08-01,41.0814,41.0814,41.0814,41.0814,1,37.3731692236778,37.3731692236778,37.3731692236778,37.3731692236778,1.09922173723423,0.27333,1.0
2024-08-02,40.8923,40.8923,40.86,40.875,1043,37.2011384189779,37.2011384189779,37.1717539927917,37.1854000111444,1146.4882719353,0.0,1.0
2024-08-05,40.47,40.48,40.22,40.22,821,36.8169575156212,36.8260548611896,36.5895238764093,36.5895238764093,902.461046269303,0.0,1.0
2024-08-06,40.7303,40.7303,40.65,40.66,699,37.0537614207686,37.0537614207686,36.9807097358537,36.9898070814222,768.355994326728,0.0,1.0
2024-08-07,40.8154,40.8154,40.8,40.8,347,37.1311798315563,37.1311798315563,37.1171699193809,37.1171699193809,381.429942820279,0.0,1.0
2024-08-08,40.97,40.98,40.94,40.98,424,37.271824794045,37.2809221396134,37.2445327573395,37.2809221396134,466.070016587314,0.0,1.0
2024-08-09,40.962,40.962,40.93,40.93,283,37.2645469175902,37.2645469175902,37.2354354117711,37.2354354117711,311.079751637287,0.0,1.0
2024-08-12,41.0203,41.06,40.985,41.06,3920,37.3175844422544,37.3537009041612,37.2854708123977,37.3537009041612,4308.94920995819,0.0,1.0
2024-08-13,41.239,41.239,41.15,41.15,199,37.516543389837,37.516543389837,37.4355770142775,37.4355770142775,218.745125709612,0.0,1.0
2024-08-14,41.3509,41.3509,41.31,41.31,117,37.6183426867482,37.6183426867482,37.5811345433731,37.5811345433731,128.608943256405,0.0,1.0
2024-08-15,41.3988,41.3988,41.32,41.32,856,37.6619189720212,37.6619189720212,37.5902318889416,37.5902318889416,940.933807072502,0.0,1.0
2024-08-16,41.5522,41.5522,41.43,41.44,737,37.8014722530416,37.8014722530416,37.6903026901948,37.6994000357633,810.126420341629,0.0,1.0
2024-08-19,41.6464,41.6464,41.5601,41.5601,810,37.8871692482967,37.8871692482967,37.8086591560407,37.8086591560407,890.369607159726,0.0,1.0
2024-08-20,41.55,41.55,41.5499,41.5499,312,37.7994708370165,37.7994708370165,37.7993798635609,37.7993798635609,342.957182017081,0.0,1.0
2024-08-21,41.6818,41.6818,41.62,41.62,117,37.9193738516091,37.9193738516091,37.8631522559959,37.8631522559959,128.608943256405,0.0,1.0
2024-08-22,41.6151,41.6151,41.6151,41.6151,30,37.8586945566673,37.8586945566673,37.8586945566673,37.8586945566673,32.976652117027,0.0,1.0
2024-08-23,41.8843,41.8843,41.8,41.8,111,38.1035950993707,38.1035950993707,38.0269044762284,38.0269044762284,122.013612833,0.0,1.0
2024-08-26,41.8049,41.8049,41.8049,41.8049,100,38.031362175557,38.031362175557,38.031362175557,38.031362175557,109.922173723423,0.0,1.0
2024-08-27,41.8624,41.8624,41.8624,41.8624,1294,38.0836719125757,38.0836719125757,38.0836719125757,38.0836719125757,1422.3929279811,0.0,1.0
2024-08-28,41.809,41.86,41.809,41.86,102,38.0350920872401,38.0814885496393,38.0350920872401,38.0814885496393,112.120617197892,0.0,1.0
2024-08-29,41.8383,41.8383,41.8101,41.8101,125,38.0617473097557,38.0617473097557,38.0360927952526,38.0360927952526,137.402717154279,0.0,1.0
2024-08-30,41.86,41.86,41.86,41.86,202,38.0814885496393,38.0814885496393,38.0814885496393,38.0814885496393,222.042790921315,0.0,1.0
2024-09-03,41.4193,41.4193,41.4193,41.4193,5,37.9292262768597,37.9292262768597,37.9292262768597,37.9292262768597,5.46007710487751,0.27333,1.0
2024-09-04,41.6431,41.6431,41.6,41.6,102,38.1341684376582,38.1341684376582,38.0947001305518,38.0947001305518,111.385572939501,0.0,1.0
2024-09-05,41.8158,41.8158,41.6809,41.6809,470,38.292316387479,38.292316387479,38.1687833334499,38.1687833334499,513.247247858486,0.0,1.0
2024-09-06,41.7812,41.7812,41.73,41.73,112,38.2606318532358,38.2606318532358,38.2137460684598,38.2137460684598,122.305727149256,0.0,1.0
2024-09-09,41.8722,41.8999,41.8722,41.8999,280,38.3439640097714,38.3693299519257,38.3439640097714,38.3693299519257,305.76431787314,0.0,1.0
2024-09-10,41.79,41.95,41.79,41.94,442,38.2686903474942,38.4152084249194,38.2686903474942,38.4060510450804,482.670816071172,0.0,1.0
2024-09-11,41.8743,41.8743,41.71,41.71,110,38.3458870595376,38.3458870595376,38.1954313087816,38.1954313087816,120.121696307305,0.0,1.0
2024-09-12,41.95,41.965,41.86,41.86,538,38.4152084249194,38.428944494678,38.3327920063678,38.3327920063678,587.50429648482,0.0,1.0
2024-09-13,42.0444,42.0444,42.0444,42.0444,3,38.5016540906003,38.5016540906003,38.5016540906003,38.5016540906003,3.2760462629265,0.0,1.0
2024-09-16,42.2656,42.2656,42.15,42.15,155,38.7042153326406,38.7042153326406,38.5983560217009,38.5983560217009,169.262390251203,0.0,1.0
2024-09-17,42.2956,42.2956,42.25,42.29,513,38.7316874721579,38.7316874721579,38.6899298200917,38.726559339448,560.203910960431,0.0,1.0
2024-09-18,42.3222,42.3222,42.3222,42.3222,30,38.7560461025298,38.7560461025298,38.7560461025298,38.7560461025298,32.760462629265,0.0,1.0
2024-09-19,42.4739,42.63,42.45,42.5,7215,38.8949635546886,39.0379102539765,38.8730774168732,38.9188643160686,7878.89126233823,0.0,1.0
2024-09-20,42.5088,42.5088,42.43,42.43,613,38.9269228103269,38.9269228103269,38.854762657195,38.854762657195,669.405453057983,0.0,1.0
2024-09-23,42.5255,42.5899,42.5255,42.57,1325,38.9422156346582,39.0011891608218,38.9422156346582,38.9829659749421,1446.92043279254,0.0,1.0
2024-09-24,42.5212,42.5212,42.5212,42.5212,159,38.9382779613274,38.9382779613274,38.9382779613274,38.9382779613274,173.630451935105,0.0,1.0
2024-09-25,42.4838,42.4838,42.4838,42.4838,33,38.9040293607293,38.9040293607293,38.9040293607293,38.9040293607293,36.0365088921915,0.0,1.0
2024-09-26,42.5361,42.545,42.52,42.5215,653,38.9519224572876,38.9600725253444,38.9371790757467,38.9385526827226,713.086069897002,0.0,1.0
2024-09-27,42.684,42.684,42.684,42.684,52,39.0873601051075,39.0873601051075,39.0873601051075,39.0873601051075,56.7848018907261,0.0,1.0
2024-09-30,42.7053,42.7053,42.7053,42.7053,18,39.1068653241648,39.1068653241648,39.1068653241648,39.1068653241648,19.656277577559,0.0,1.0
2024-10-01,42.3598,42.4,42.3598,42.4,149,39.0688621978326,39.1059390551443,39.0688621978326,39.1059390551443,161.550908957624,0.304,1.0
2024-10-02,42.4559,42.46,42.3612,42.42,1181,39.157496177625,39.1612776481469,39.0701534316693,39.1243852528118,1280.48069448962,0.0,1.0
2024-10-03,42.4004,42.42,42.4004,42.42,154,39.1063079790977,39.1243852528118,39.1063079790977,39.1243852528118,166.972080399155,0.0,1.0
2024-10-04,42.3842,42.3842,42.3842,42.3842,230,39.091366558987,39.091366558987,39.091366558987,39.091366558987,249.373886310426,0.0,1.0
2024-10-07,42.233,42.3,42.233,42.29,456,38.9519133046205,39.0137080668067,38.9519133046205,39.004484967973,494.410835467627,0.0,1.0
2024-10-08,42.2921,42.2921,42.215,42.215,277,39.006421818728,39.006421818728,38.9353117267198,38.9353117267198,300.332897860818,0.0,1.0
2024-10-09,42.2565,42.2565,42.256,42.256,808,38.9735875868799,38.9735875868799,38.9731264319382,38.9731264319382,876.061304951408,0.0,1.0
2024-10-10,42.3,42.3,42.27,42.27,259,39.0137080668067,39.0137080668067,38.9860387703054,38.9860387703054,280.816680671306,0.0,1.0
2024-10-11,42.3278,42.355,42.27,42.3513,2978,39.0393482815646,39.0644351103924,38.9860387703054,39.0610225638239,3228.84971057586,0.0,1.0
2024-10-14,42.3824,42.3824,42.3678,42.3678,131,39.0897064011969,39.0897064011969,39.0762406768996,39.0762406768996,142.034691768112,0.0,1.0
2024-10-15,42.3954,42.3954,42.3954,42.3954,20,39.1016964296808,39.1016964296808,39.1016964296808,39.1016964296808,21.684685766124,0.0,1.0
2024-10-16,42.497,42.497,42.4,42.4,1263,39.1954031138318,39.1954031138318,39.1059390551443,39.1059390551443,1369.38790613073,0.0,1.0
2024-10-17,42.425,42.5,42.36,42.5,496,39.1289968022287,39.1981700434819,39.0690466598093,39.1981700434819,537.780206999875,0.0,1.0
2024-10-18,42.4969,42.4969,42.42,42.42,275,39.1953108828435,39.1953108828435,39.1243852528118,39.1243852528118,298.164429284204,0.0,1.0
2024-10-21,42.3814,42.4325,42.38,42.4325,552,39.0887840913135,39.135914126354,39.0874928574768,39.135914126354,598.497327145022,0.0,1.0
2024-10-22,42.3061,42.3061,42.2762,42.3,374,39.0193341570953,39.0193341570953,38.9917570915824,39.0137080668067,405.503623826519,0.0,1.0
2024-10-23,42.1652,42.22,42.1652,42.22,573,38.8893806945276,38.9399232761366,38.8893806945276,38.9399232761366,621.266247199452,0.0,1.0
2024-10-24,42.23,42.2313,42.19,42.19,394,38.9491463749704,38.9503453778188,38.9122539796354,38.9122539796354,427.188309592642,0.0,1.0
2024-10-25,42.18,42.19,42.18,42.19,385,38.9030308808016,38.9122539796354,38.9030308808016,38.9122539796354,417.430200997887,0.0,1.0
2024-10-28,42.2904,42.2904,42.285,42.285,130,39.0048538919263,39.0048538919263,38.9998734185561,38.9998734185561,140.950457479806,0.0,1.0
2024-10-29,42.2904,42.2904,42.21,42.28,1350,39.0048538919263,39.0048538919263,38.9307001773029,38.9952618691392,1463.71628921337,0.0,1.0
2024-10-30,42.2476,42.3614,42.2476,42.35,637,38.9653790289178,39.070337893646,38.9653790289178,39.0598235609755,690.657241651049,0.0,1.0
2024-10-31,42.1746,42.22,42.15,42.1901,400,38.8980504074314,38.9399232761366,38.8753615843003,38.9123462106237,433.693715322479,0.0,1.0
2024-11-01,41.9315,41.9947,41.9315,41.9947,272,38.9247051630609,38.9833732614191,38.9247051630609,38.9833732614191,293.01103122609,0.272,1.0
2024-11-04,41.9953,42.06,41.9953,42.06,487,38.9839302370364,39.0439907744379,38.9839302370364,39.0439907744379,524.619015467302,0.0,1.0
2024-11-05,42.09,42.09,42.02,42.05,981,39.0718395553041,39.0718395553041,39.0068590666163,39.0347078474825,1056.77875600292,0.0,1.0
2024-11-06,42.2364,42.2364,42.05,42.1,2756,39.2077416059313,39.2077416059313,39.0347078474825,39.0811224822595,2968.89118404082,0.0,1.0
2024-11-07,42.4324,42.4324,42.42,42.42,471,39.3896869742572,39.3896869742572,39.3781761448325,39.3781761448325,507.383072454002,0.0,1.0
2024-11-08,42.55,42.56,42.4886,42.5,755,39.4988541952528,39.5081371222082,39.4418570237466,39.4524395604758,813.321060940066,0.0,1.0
2024-11-11,42.5209,42.5209,42.5,42.5,455,39.4718408778126,39.4718408778126,39.4524395604758,39.4524395604758,490.147129440702,0.0,1.0
2024-11-12,42.32,42.405,42.32,42.405,544,39.2853468752785,39.3642517543994,39.2853468752785,39.3642517543994,586.02206245218,0.0,1.0
2024-11-13,42.33,42.3601,42.3,42.3601,1650,39.2946298022339,39.3225714123696,39.2667810213676,39.3225714123696,1777.4566232465,0.0,1.0
2024-11-14,42.2804,42.321,42.2701,42.321,303,39.248586484535,39.286275167974,39.239025069771,39.286275167974,326.405670814358,0.0,1.0
2024-11-15,42.2619,42.2619,42.2619,42.2619,107,39.2314130696675,39.2314130696675,39.2314130696675,39.2314130696675,115.26536890144,0.0,1.0
2024-11-18,42.2856,42.3,42.2496,42.2496,599,39.2534136065519,39.2667810213676,39.2199950695124,39.2199950695124,645.270616560396,0.0,1.0
2024-11-19,42.37,42.37,42.37,42.37,318,39.3317615100555,39.3317615100555,39.3317615100555,39.3317615100555,342.564367389326,0.0,1.0
2024-11-20,42.3577,42.3577,42.3577,42.3577,69,39.3203435099003,39.3203435099003,39.3203435099003,39.3203435099003,74.3300042448538,0.0,1.0
2024-11-21,42.4141,42.4141,42.38,42.38,246,39.3726992179288,39.3726992179288,39.3410444370109,39.3410444370109,265.002623829479,0.0,1.0
2024-11-22,42.3029,42.40874,42.3,42.38,6684,39.2694730701847,39.3677235690807,39.2667810213676,39.3410444370109,7200.31519380584,0.0,1.0
2024-11-25,42.46,42.4899,42.41,42.41,3916,39.4153078526541,39.4430638042508,39.3688932178771,39.3688932178771,4218.49705250504,0.0,1.0
2024-11-26,42.41,42.43,42.3641,42.43,1441,39.3688932178771,39.3874590717879,39.3262845831518,39.3874590717879,1552.31211763528,0.0,1.0
2024-11-27,42.5,42.5,42.415,42.415,8319,39.4524395604758,39.4524395604758,39.3735346813548,39.3735346813548,8961.61312047736,0.0,1.0
2024-11-29,42.599,42.599,42.5,42.5,1178,39.5443405373343,39.5443405373343,39.4524395604758,39.4524395604758,1268.99630435417,0.0,1.0
2024-12-02,42.3416,42.3416,42.31,42.31,337,39.5504672691249,39.5504672691249,39.5209503220632,39.5209503220632,360.782569341202,0.264,1.0
2024-12-03,42.3021,42.37,42.3,42.37,6647,39.5135710852978,39.5769951582562,39.5116095160311,39.5769951582562,7116.08824454295,0.0,1.0
2024-12-04,42.405,42.405,42.26,42.31,1076,39.6096879793687,39.6096879793687,39.4742462919024,39.5209503220632,1151.93485047814,0.0,1.0
2024-12-05,42.395,42.395,42.36,42.36,245,39.6003471733366,39.6003471733366,39.567654352224,39.567654352224,262.289998482477,0.0,1.0
2024-12-06,42.4615,42.51,42.4615,42.51,380,39.6624635334504,39.7077664427064,39.6624635334504,39.7077664427064,406.817140503434,0.0,1.0
2024-12-09,42.4,42.46,42.4,42.46,1374,39.6050175763527,39.6610624125456,39.6050175763527,39.6610624125456,1470.96513434662,0.0,1.0
2024-12-10,42.4186,42.4186,42.3987,42.415,1433,39.6223914755725,39.6223914755725,39.6038032715685,39.6190287854009,1534.12884826689,0.0,1.0
2024-12-11,42.4423,42.4987,42.4423,42.4987,1183,39.6445291858687,39.6972113318901,39.6445291858687,39.6972113318901,1266.48599267253,0.0,1.0
2024-12-12,42.3553,42.4203,42.34,42.4203,408,39.5632641733889,39.6239794125979,39.5489727401597,39.6239794125979,436.793140330002,0.0,1.0
2024-12-13,42.225,42.225,42.225,42.225,119,39.4415534707899,39.4415534707899,39.4415534707899,39.4415534707899,127.397999262917,0.0,1.0
2024-12-16,42.2849,42.29,42.2849,42.29,285,39.4975048989225,39.5022687099989,39.4975048989225,39.5022687099989,305.112855377575,0.0,1.0
2024-12-17,42.2164,42.3,42.13,42.21,9414,39.4335203776022,39.5116095160311,39.3528158134844,39.4275422617416,10078.3593702614,0.0,1.0
2024-12-18,41.768,42.08,41.768,42.08,468,39.0146786351202,39.3061117833236,39.0146786351202,39.3061117833236,501.02742567265,0.0,1.0
2024-12-19,41.7155,41.7155,41.7155,41.7155,138,38.9656394034514,38.9656394034514,38.9656394034514,38.9656394034514,147.738856288089,0.0,1.0
2024-12-20,41.9582,42.0,41.79,41.79,2081,39.1923407658519,39.2313853350663,39.035228408391,39.035228408391,2227.85912996748,0.0,1.0
2024-12-23,41.5947,41.65,41.58,41.65,1695,39.1137659055094,39.1657675127953,39.099942693446,39.1657675127953,1802.51159324112,0.27938,1.0
2024-12-24,41.7014,41.7014,41.57,41.57,514,39.2141017372889,39.2141017372889,39.0905391478247,39.0905391478247,546.60233564952,0.0,1.0
2024-12-26,41.847,41.847,41.847,41.847,351,39.3510173615353,39.3510173615353,39.3510173615353,39.3510173615353,373.26346267117,0.0,1.0
2024-12-27,41.713,41.713,41.7001,41.7001,650,39.2250098502096,39.2250098502096,39.2128792763581,39.2128792763581,691.228634576241,0.0,1.0
2024-12-30,41.7497,41.76,41.68,41.68,852,39.2595208626398,39.2692065146298,39.1939781496592,39.1939781496592,906.041225629166,0.0,1.0
2024-12-31,41.7384,41.82,41.7384,41.82,418,39.2488948560877,39.3256277883577,39.2488948560877,39.3256277883577,444.513183465953,0.0,1.0
2025-01-02,41.8538,41.8538,41.8538,41.8538,170,39.3574117725578,39.3574117725578,39.3574117725578,39.3574117725578,180.782873658401,0.0,1.0
2025-01-03,41.9512,41.9512,41.8701,41.9304,791,39.4490023069094,39.4490023069094,39.3727395519205,39.4294429320171,841.172076845857,0.0,1.0
2025-01-06,42.0048,42.07,42.0048,42.07,359,39.4994053114397,39.5607164288907,39.4994053114397,39.5607164288907,381.770892019801,0.0,1.0
2025-01-07,41.89,41.89,41.89,41.89,230,39.3914526077069,39.3914526077069,39.3914526077069,39.3914526077069,244.588593773132,0.0,1.0
2025-01-08,41.932,41.932,41.932,41.932,244,39.4309474993165,39.4309474993165,39.4309474993165,39.4309474993165,259.476595133235,0.0,1.0
2025-01-10,41.7136,41.9,41.7136,41.9,272,39.2255740629469,39.4008561533283,39.2255740629469,39.4008561533283,289.252597853442,0.0,1.0
2025-01-13,41.7229,41.7229,41.6763,41.69,1281,39.2343193603747,39.2343193603747,39.1904988377793,39.2033816952805,1362.25212444949,0.0,1.0
2025-01-14,41.7772,41.78,41.7772,41.78,359,39.2853806130985,39.2880136058724,39.2853806130985,39.2880136058724,381.770892019801,0.0,1.0
2025-01-15,42.1606,42.1606,41.9967,42.04,990,39.6459125522198,39.6459125522198,39.4917884394864,39.5325057920267,1052.79438189305,0.0,1.0
2025-01-16,42.1795,42.1795,42.1795,42.1795,12,39.6636852534441,39.6636852534441,39.6636852534441,39.6636852534441,12.761144022946,0.0,1.0
2025-01-17,42.232,42.2337,42.232,42.2337,580,39.7130538679561,39.7146524707117,39.7130538679561,39.7146524707117,616.788627775723,0.0,1.0
2025-01-21,42.3784,42.3784,42.32,42.32,1701,39.8507217758522,39.8507217758522,39.7958050694237,39.7958050694237,1808.89216525259,0.0,1.0
2025-01-22,42.405,42.405,42.396,42.396,1044,39.8757352072049,39.8757352072049,39.8672720161457,39.8672720161457,1110.2195299963,0.0,1.0
2025-01-23,42.4256,42.4256,42.39,42.39,667,39.8951065111848,39.8951065111848,39.8616298887729,39.8616298887729,709.306921942082,0.0,1.0
2025-01-24,42.465,42.465,42.465,42.465,85,39.9321564809328,39.9321564809328,39.9321564809328,39.9321564809328,90.3914368292008,0.0,1.0
2025-01-27,42.4611,42.47,42.4611,42.47,999,39.9284890981405,39.9368582537435,39.9284890981405,39.9368582537435,1062.36523991025,0.0,1.0
2025-01-28,42.4442,42.4442,42.4337,42.4337,284,39.9125971060405,39.9125971060405,39.9027233831381,39.9027233831381,302.013741876388,0.0,1.0
2025-01-29,42.43,42.4305,42.43,42.4305,1576,39.8992440712582,39.8997142485393,39.8992440712582,39.8997142485393,1675.96358168024,0.0,1.0
2025-01-30,42.496,42.496,42.496,42.496,1216,39.9613074723589,39.9613074723589,39.9613074723589,39.9613074723589,1293.12926099186,0.0,1.0
2025-01-31,42.3788,42.382,42.37,42.382,591,39.851097917677,39.8541070522759,39.8428227975303,39.8541070522759,628.486343130091,0.0,1.0
2025-02-03,42.0614,42.0699,42.0401,42.0401,602,39.8121672388048,39.8202127014268,39.792006255999,39.792006255999,636.010660964966,0.276,1.0
2025-02-04,42.172,42.172,42.172,42.172,107,39.9168529053925,39.9168529053925,39.9168529053925,39.9168529053925,113.045084257893,0.0,1.0
2025-02-05,42.3151,42.3151,42.2356,42.25,2345,40.0523006349467,40.0523006349467,39.9770518963055,39.9906818565122,2477.4833886426,0.0,1.0
2025-02-06,42.25,42.4,42.25,42.4,2716,39.9906818565122,40.1326606086655,39.9906818565122,40.1326606086655,2869.44344714427,0.0,1.0
2025-02-07,42.1311,42.25,42.1311,42.25,1599,39.8781400323053,39.9906818565122,39.8781400323053,39.9906818565122,1689.33728718103,0.0,1.0
2025-02-10,42.1954,42.2101,42.14,42.21,4611,39.9390015907284,39.9529155084394,39.8865641049331,39.952820855938,4871.50358423498,0.0,1.0
2025-02-11,42.1438,42.179,42.14,42.16,1614,39.8901608999876,39.923478580493,39.8865641049331,39.9054946052202,1705.18472889943,0.0,1.0
2025-02-12,42.05,42.05,42.03,42.03,264,39.8013768536411,39.8013768536411,39.782446353354,39.782446353354,278.914974243773,0.0,1.0
2025-02-13,42.2483,42.2483,42.1,42.1,745,39.9890727639878,39.9890727639878,39.8487031043589,39.8487031043589,787.089605347009,0.0,1.0
2025-02-14,42.315,42.376,42.31,42.3115,682,40.0522059824453,40.109944008321,40.0474733573735,40.048893144895,720.530350129745,0.0,1.0
2025-02-18,42.2888,42.3162,42.2888,42.3162,711,40.0274070270692,40.0533418124625,40.0274070270692,40.0533418124625,751.168737451978,0.0,1.0
2025-02-19,42.3213,42.3213,42.264,42.264,915,40.0581690900357,40.0581690900357,40.0039332067132,40.0039332067132,966.693944822167,0.0,1.0
2025-02-20,42.345,42.367,42.3,42.32,2252,40.0806017328759,40.1014252831918,40.0380081072299,40.0569386075171,2379.22924998855,0.0,1.0
2025-02-21,42.2925,42.37,42.2925,42.37,638,40.0309091696223,40.1042648582348,40.0309091696223,40.1042648582348,674.044521089117,0.0,1.0
2025-02-24,42.3582,42.385,42.23,42.23,922,40.0930958630654,40.1184627334502,39.9717513562251,39.9717513562251,974.089417624085,0.0,1.0
2025-02-25,42.437,42.437,42.4103,42.42,4595,40.1676820341966,40.1676820341966,40.1424098163133,40.1515911089526,4854.59964640203,0.0,1.0
2025-02-26,42.4948,42.4948,42.4948,42.4948,133,40.2223911800264,40.2223911800264,40.2223911800264,40.2223911800264,140.513983236446,0.0,1.0
2025-02-27,42.4205,42.49,42.42,42.49,887,40.1520643714598,40.2178478599575,40.1515911089526,40.2178478599575,937.112053614493,0.0,1.0
2025-02-28,42.534,42.534,42.45,42.45,931,40.2594949605891,40.2594949605891,40.1799868593832,40.1799868593832,983.597882655122,0.0,1.0
2025-03-03,42.1753,42.26,42.1753,42.26,1764,40.1471424413851,40.2277693240578,40.1471424413851,40.2277693240578,1853.11393727761,0.24,1.0
2025-03-04,42.0995,42.12,42.02,42.1,2503,40.0749875688162,40.0945017493922,39.9993106246311,40.07546352444,2629.44681689674,0.0,1.0
2025-03-05,42.165,42.17,42.095,42.095,536,40.1373377555347,40.1420973117728,40.0707039682019,40.0707039682019,563.077704297504,0.0,1.0
2025-03-06,41.9975,42.08,41.9815,42.08,5083,39.9778926215598,40.0564252994878,39.962662041598,40.0564252994878,5339.78352788099,0.0,1.0
2025-03-07,42.0707,42.09,42.01,42.01,2273,40.047572524885,40.0659444119639,39.989791512155,39.989791512155,2387.82765273922,0.0,1.0
2025-03-10,41.87,41.95,41.87,41.938,3890,39.8565239374894,39.9326768372983,39.8565239374894,39.9212539023269,4086.51542857703,0.0,1.0
2025-03-11,41.6378,41.83,41.6378,41.83,7300,39.635490145794,39.8184474875849,39.635490145794,39.8184474875849,7668.78216673838,0.0,1.0
2025-03-12,41.6599,41.69,41.6599,41.69,1788,39.6565273843662,39.6851799129193,39.6565273843662,39.6851799129193,1878.32637179839,0.0,1.0
2025-03-13,41.37,41.64,41.37,41.64,1528,39.3805683136837,39.6375843505387,39.3805683136837,39.6375843505387,1605.1916644899,0.0,1.0
2025-03-14,41.5893,41.59,41.46,41.53,1108,39.5893224502848,39.5899887881582,39.4662403259687,39.5328741133015,1163.97406037618,0.0,1.0
2025-03-17,41.69,41.69,41.69,41.69,196,39.6851799129193,39.6851799129193,39.6851799129193,39.6851799129193,205.901548586401,0.0,1.0
2025-03-18,41.6281,41.66,41.6281,41.66,329,39.6262566066922,39.656622575491,39.6262566066922,39.656622575491,345.620456555743,0.0,1.0
2025-03-19,41.8754,41.8754,41.7,41.7,2328,39.8616642582265,39.8616642582265,39.6946990253954,39.6946990253954,2445.60614851602,0.0,1.0
2025-03-20,41.8255,41.94,41.8255,41.94,1043,39.8141638869707,39.9231577248222,39.8141638869707,39.9231577248222,1095.69038354906,0.0,1.0
2025-03-21,41.8156,41.85,41.77,41.78,1025,39.8047399656193,39.8374857125371,39.7613328127282,39.7708519252043,1076.78105765847,0.0,1.0
2025-03-24,42.01,42.01,41.84,41.9,1269,39.989791512155,39.989791512155,39.827966600061,39.8850812749177,1333.10747528644,0.0,1.0
2025-03-25,41.94,42.045,41.93,42.02,2175,39.9231577248222,40.0231084058214,39.913638612346,39.9993106246311,2284.87687844602,0.0,1.0
2025-03-26,41.7402,41.86,41.7402,41.86,1440,39.7329658575494,39.8470048250133,39.7329658575494,39.8470048250133,1512.74607124702,0.0,1.0
2025-03-27,41.6568,41.67,41.6568,41.67,151,39.6535764594986,39.6661416879671,39.6535764594986,39.6661416879671,158.628233859931,0.0,1.0
2025-03-28,41.5408,41.59,41.4801,41.59,2873,39.5431547547757,39.5899887881582,39.4853737420457,39.5899887881582,3018.13851575882,0.0,1.0
2025-03-31,41.5029,41.5029,41.345,41.345,3367,39.5070773184912,39.5070773184912,39.3567705324934,39.3567705324934,3537.09445964495,0.0,1.0
2025-04-01,41.3274,41.3274,41.2057,41.24,1288,39.6027443988762,39.6027443988762,39.4861231259835,39.5189917345309,1344.09097167292,0.276,1.0
2025-04-02,41.4048,41.4048,41.3278,41.34,2804,39.6769143785137,39.6769143785137,39.6031277062645,39.6148185816079,2926.11109050535,0.0,1.0
2025-04-03,40.7674,40.91,40.7674,40.91,2134,39.0661140552453,39.202763139177,39.0661140552453,39.202763139177,2226.93333350157,0.0,1.0
2025-04-04,40.0089,40.11,39.67,39.92,8046,38.3392674201667,38.4361483625615,38.0145102354229,38.2540773531153,8396.39437739158,0.0,1.0
2025-04-07,39.5313,40.71,39.5,39.5,3143,37.8815983985272,39.0111094450231,37.8516045953921,37.8516045953921,3279.87416457143,0.0,1.0
2025-04-08,39.48,40.1188,39.48,40.1188,1572,37.8324392259767,38.4445811251042,37.8324392259767,38.4445811251042,1640.45885673124,0.0,1.0
2025-04-09,40.6652,40.6652,40.3,40.34,3335,38.9681790175327,38.9681790175327,38.6182193720077,38.6565501108384,3480.23555165311,0.0,1.0
2025-04-10,39.8737,39.8737,39.75,39.75,1804,38.2097095229187,38.2097095229187,38.0911717130845,38.0911717130845,1882.56219945493,0.0,1.0
2025-04-11,40.0094,40.09,39.69,39.69,703,38.3397465544021,38.4169829931461,38.0336756048383,38.0336756048383,733.614870408437,0.0,1.0
2025-04-14,40.2359,40.31,40.2359,40.25,2334,38.5567943630313,38.6278020567154,38.5567943630313,38.5703059484692,2435.64311171166,0.0,1.0
2025-04-15,40.3669,40.39,40.3669,40.39,568,38.6823275327021,38.7044635343769,38.6823275327021,38.7044635343769,592.735770116633,0.0,1.0
2025-04-16,40.3871,40.45,40.35,40.35,804,38.7016845558117,38.7619596426231,38.6661327955461,38.6661327955461,839.013308404528,0.0,1.0
2025-04-17,40.5891,40.615,40.5891,40.615,766,38.8952547869071,38.9200739403,38.8952547869071,38.9200739403,799.358450544613,0.0,1.0
2025-04-21,40.3485,40.42,40.3485,40.42,399,38.66469539284,38.7332115885,38.66469539284,38.7332115885,416.376007529113,0.0,1.0
2025-04-22,40.5542,40.5542,40.55,40.55,936,38.8618112172772,38.8618112172772,38.8577864897,38.8577864897,976.761762023184,0.0,1.0
2025-04-23,40.825,41.0,40.825,41.0,656,39.1213103191616,39.2890073015463,39.1213103191616,39.2890073015463,684.568072529068,0.0,1.0
2025-04-24,41.1887,41.1887,41.04,41.04,748,39.4698325619804,39.4698325619804,39.327338040377,39.327338040377,780.574570505707,0.0,1.0
2025-04-25,41.3311,41.39,41.14,41.14,2353,39.606289992218,39.6627320051463,39.423164887454,39.423164887454,2455.47054064161,0.0,1.0
2025-04-28,41.35,41.35,41.24,41.35,18084,39.6244012663156,39.6244012663156,39.5189917345309,39.6244012663156,18871.5381457556,0.0,1.0
2025-04-29,41.4461,41.4461,41.2999,41.3,2539,39.7164908663565,39.7164908663565,39.57639201593,39.5764878427771,2649.57063437699,0.0,1.0
2025-04-30,41.1562,41.17,41.07,41.07,2803,39.4386888366804,39.4519129415771,39.3560860945001,39.3560860945001,2925.0675416143,0.0,1.0
2025-05-01,40.9467,40.9467,40.9467,40.9467,318,39.4838903604466,39.4838903604466,39.4838903604466,39.4838903604466,329.781348320326,0.25667,1.0
2025-05-02,41.17,41.17,41.03,41.05,3526,39.6992130291229,39.6992130291229,39.5642144907679,39.5834999962472,3656.63218294802,0.0,1.0
2025-05-05,41.06,41.06,41.06,41.06,238,39.5931427489868,39.5931427489868,39.5931427489868,39.5931427489868,246.817487107665,0.0,1.0
2025-05-06,41.038,41.04,40.96,41.02,1666,39.5719286929596,39.5738572435075,39.4967152215904,39.5545717380282,1727.72240975366,0.0,1.0
2025-05-07,41.063,41.12,41.06,41.12,2448,39.5960355748087,39.6509992654247,39.5931427489868,39.6509992654247,2538.69415310741,0.0,1.0
2025-05-08,41.075,41.1101,41.06,41.11,2519,39.6076068780963,39.6414529402125,39.5931427489868,39.6413565126851,2612.32457993365,0.0,1.0
2025-05-09,41.1514,41.1514,41.15,41.15,930,39.6812775090272,39.6812775090272,39.6799275236436,39.6799275236436,964.454886597179,0.0,1.0
2025-05-12,41.6253,41.67,41.52,41.52,1580,40.138247561359,40.1813506661052,40.0367093750105,40.0367093750105,1638.53625895005,0.0,1.0
2025-05-13,41.7361,41.76,41.65,41.66,2101,40.2450892617143,40.268135440762,40.1620651606259,40.1717079133656,2178.8384050975,0.0,1.0
2025-05-14,41.6408,41.79,41.6408,41.715,1627,40.1531938281055,40.297063698981,40.1531938281055,40.2247430534336,1687.27752741248,0.0,1.0
2025-05-15,41.6169,41.6169,41.51,41.5594,3659,40.1301476490577,40.1301476490577,40.0270666222709,40.0747018208047,3794.55960221406,0.0,1.0
2025-05-16,41.7094,41.72,41.6205,41.66,7912,40.2193431118994,40.2295644298035,40.133619040044,40.1717079133656,8205.12587393214,0.0,1.0
2025-05-19,41.6631,41.6631,41.58,41.58,2417,40.1746971667149,40.1746971667149,40.0945658914484,40.0945658914484,2506.54565688751,0.0,1.0
2025-05-20,41.6552,41.6552,41.6288,41.6288,170,40.1670793920506,40.1670793920506,40.1416225248179,40.1416225248179,176.298205076903,0.0,1.0
2025-05-21,41.38,41.55,41.38,41.55,3741,39.9017108366555,40.0656376332295,39.9017108366555,40.0656376332295,3879.59755995704,0.0,1.0
2025-05-22,41.3611,41.405,41.3185,41.3185,1228,39.8834860339776,39.9258177185046,39.8424079073067,39.8424079073067,1273.49526961434,0.0,1.0
2025-05-23,41.2938,41.3324,41.29,41.3,2182,39.8185903080397,39.8558113336148,39.8149260619987,39.8245688147383,2262.83931457532,0.0,1.0
2025-05-27,41.6673,41.6673,41.58,41.58,267,40.1787471228655,40.1787471228655,40.0945658914484,40.0945658914484,276.891886797255,0.0,1.0
2025-05-28,41.7446,41.7446,41.6,41.67,3180,40.253285601543,40.253285601543,40.1138513969277,40.1813506661052,3297.81348320326,0.0,1.0
2025-05-29,41.7973,41.88,41.77,41.77,4113,40.3041029084809,40.3838484736378,40.2777781935017,40.2777781935017,4265.37951459591,0.0,1.0
2025-05-30,41.8088,41.8088,41.76,41.77,2922,40.3151920741315,40.3151920741315,40.268135440762,40.2777781935017,3030.25503079243,0.0,1.0
2025-06-02,41.5032,41.5032,41.49,41.49,792,40.2969383431954,40.2969383431954,40.2841219920193,40.2841219920193,815.707985555944,0.28667,1.0
2025-06-03,41.6201,41.64,41.55,41.57,6458,40.4104407259591,40.4297623462927,40.3423781337287,40.3617968476318,6651.31587212158,0.0,1.0
2025-06-04,41.675,41.675,41.675,41.675,239,40.4637450956232,40.4637450956232,40.4637450956232,40.4637450956232,246.154303722059,0.0,1.0
2025-06-05,41.5848,41.72,41.5848,41.7,3147,40.3761666959201,40.5074372019052,40.3761666959201,40.4880184880021,3241.20332139464,0.0,1.0
2025-06-06,41.6064,41.71,41.6,41.71,1738,40.3971389069355,40.4977278449536,40.3909249184865,40.4977278449536,1790.02585719221,0.0,1.0
2025-06-09,41.6365,41.6496,41.56,41.6496,2884,40.4263640713597,40.4390833289662,40.3520874906802,40.4390833289662,2970.33059386786,0.0,1.0
2025-06-10,41.7128,41.72,41.63,41.66,2443,40.5004464649001,40.5074372019052,40.4200529893411,40.4491810601958,2516.12955645602,0.0,1.0
2025-06-11,41.7081,41.76,41.7081,41.7505,1906,40.4958830671328,40.5462746297114,40.4958830671328,40.5370507406074,1963.05482382529,0.0,1.0
2025-06-12,41.7404,41.7404,41.7116,41.7116,630,40.5272442900864,40.5272442900864,40.4992813420659,40.4992813420659,648.858624874046,0.0,1.0
2025-06-13,41.6301,41.7,41.57,41.7,1452,40.4201500829107,40.4880184880021,40.3617968476318,40.4880184880021,1495.4646401859,0.0,1.0
2025-06-16,41.7843,41.81,41.77,41.81,4053,40.5698683671037,40.5948214144692,40.555983986663,40.5948214144692,4174.32382002303,0.0,1.0
2025-06-17,41.7151,41.78,41.7151,41.78,3106,40.5026796169989,40.5656933436145,40.5026796169989,40.5656933436145,3198.97601406157,0.0,1.0
2025-06-18,41.7785,41.8,41.75,41.76,2990,40.5642369400718,40.5851120575176,40.5365652727599,40.5462746297114,3079.50363233873,0.0,1.0
2025-06-20,41.9273,41.9284,41.81,41.86,6151,40.708712171511,40.7097802007757,40.5948214144692,40.643368199227,6335.12603428613,0.0,1.0
2025-06-23,42.0677,42.08,41.99,41.9905,5253,40.8450315431109,40.8569740521613,40.7695898395973,40.7700753074448,5410.24501025931,0.0,1.0
2025-06-24,42.1617,42.1617,42.14,42.14,5553,40.9362994984555,40.9362994984555,40.9152301938707,40.9152301938707,5719.22530781839,0.0,1.0
2025-06-25,42.099,42.13,42.0956,42.12,2672,40.8754218303693,40.9055208369191,40.8721206490057,40.8958114799675,2751.98451692611,0.0,1.0
2025-06-26,42.2732,42.2732,42.14,42.14,8501,41.0445588284654,41.0445588284654,40.9152301938707,40.9152301938707,8755.47169849885,0.0,1.0
2025-06-27,42.2571,42.3,42.24,42.26,1953,41.0289267637734,41.0705799050956,41.0123237633863,41.0317424772894,2011.46173710955,0.0,1.0
2025-06-30,42.4162,42.48,42.3,42.34,9184,41.1834026328727,41.2453483302237,41.0705799050956,41.1094173329018,9458.91684260834,0.0,1.0
2025-07-01,42.21,42.53,42.11,42.29,9787,41.2078993404615,41.520302273154,41.1102734239951,41.2860000736346,10025.001919823,0.23143,1.0
2025-07-02,42.2798,42.2798,42.16,42.16,1298,41.2760422301551,41.2760422301551,41.1590863822283,41.1590863822283,1329.56498333813,0.0,1.0
2025-07-03,42.331,42.331,42.3,42.3,340,41.3260266993858,41.3260266993858,41.2957626652813,41.2957626652813,348.268177453748,0.0,1.0
2025-07-07,42.1605,42.33,42.1605,42.33,3125,41.1595745118107,41.3250504402212,41.1595745118107,41.3250504402212,3200.99427806752,0.0,1.0
2025-07-08,42.118,42.21,42.118,42.1535,4617,41.1180834973124,41.2078993404615,41.1180834973124,41.152740697658,4729.2769861881,0.0,1.0
2025-07-09,42.2753,42.34,42.204,42.21,14181,41.2716490639141,41.3348130318678,41.2020417854735,41.2078993404615,14525.8559543282,0.0,1.0
2025-07-10,42.2279,42.29,42.204,42.22,3027,41.225374379509,41.2860000736346,41.2020417854735,41.2176619321082,3100.61109750733,0.0,1.0
2025-07-11,42.14,42.18,42.09,42.18,2070,41.139561198935,41.1786115655216,41.0907482407019,41.1786115655216,2120.33860979193,0.0,1.0
2025-07-14,42.18,42.2599,42.1433,42.15,3668,41.1786115655216,41.2566146727782,41.1427828541784,41.1493237905817,3757.19904382454,0.0,1.0
2025-07-15,42.115,42.176,42.07,42.1715,6766,41.1151547198184,41.1747065288629,41.0712230574086,41.170313362622,6930.53673132958,0.0,1.0
2025-07-16,42.1474,42.23,42.01,42.06,3077,41.1467855167536,41.2274245237548,41.0126475075287,41.0614604657619,3151.82700595641,0.0,1.0
2025-07-17,42.19,42.2,42.17,42.17,3619,41.1883741571682,41.1981367488149,41.168848973875,41.168848973875,3707.00745354445,0.0,1.0
2025-07-18,42.26,42.3,42.2194,42.2194,1581,41.2567122986947,41.2957626652813,41.2170761766094,41.2170761766094,1619.44702515992,0.0,1.0
2025-07-21,42.3504,42.4,42.2701,42.3814,13102,41.3449661271803,41.3933885817476,41.2665725162578,41.3752301612849,13420.616649997,0.0,1.0
2025-07-22,42.4196,42.46,42.334,42.34,4342,41.4125232613751,41.4519641316275,41.3289554768798,41.3348130318678,4447.58948971814,0.0,1.0
2025-07-23,42.4256,42.49,42.38,42.41,6728,41.418380816363,41.4812519065674,41.3738633984544,41.4031511733943,6891.61264090827,0.0,1.0
2025-07-24,42.412,42.42,42.37,42.39,3250,41.4051036917236,41.4129137650409,41.3641008068077,41.383625990101,3329.03404919023,0.0,1.0
2025-07-25,42.39,42.41,42.374,42.41,1183,41.383625990101,41.4031511733943,41.3680058434664,41.4031511733943,1211.76839390524,0.0,1.0
2025-07-28,42.3898,42.44,42.3898,42.42,2275,41.3834307382681,41.4324389483342,41.3834307382681,41.4129137650409,2330.32383443316,0.0,1.0
2025-07-29,42.415,42.45,42.36,42.4,23791,41.4080324692176,41.4422015399808,41.3543382151611,41.3933885817476,24369.5535582415,0.0,1.0
2025-07-30,42.2849,42.37,42.2849,42.31,2027,41.2810211518948,41.3641008068077,41.2810211518948,41.3055252569279,2076.29292852572,0.0,1.0
2025-07-31,42.2931,42.345,42.2931,42.32,1852,41.2890264770451,41.3396943276911,41.2890264770451,41.3152878485745,1897.03724895394,0.0,1.0
2025-08-01,42.08,42.11,42.0,42.03,16970,41.3226097923095,41.3520698278078,41.2440496976473,41.2735097331457,17281.0382400605,0.2475,1.0
2025-08-04,42.1403,42.1497,42.07,42.07,1513,41.3818244636612,41.391055274784,41.3127897804768,41.3127897804768,1540.73134102602,0.0,1.0
2025-08-05,42.17,42.18,42.104,42.18,1520,41.4109898988045,41.4208099106373,41.3461778207082,41.4208099106373,1547.85964200896,0.0,1.0
2025-08-06,42.205,42.23,42.1538,42.1538,1293,41.4453599402192,41.4699099698011,41.3950814796354,41.3950814796354,1316.69902441946,0.0,1.0
2025-08-07,42.14,42.2098,42.04,42.2082,6954,41.3815298633062,41.4500735458989,41.2833297449784,41.4485023440057,7081.45786219097,0.0,1.0
2025-08-08,42.1451,42.1499,42.12,42.12,1081,41.3865380693409,41.3912516750206,41.3618898396406,41.3618898396406,1100.81333750768,0.0,1.0
2025-08-11,42.1408,42.16,42.12,42.16,2386,41.3823154642528,41.4011698869717,41.3618898396406,41.4011698869717,2429.73230646932,0.0,1.0
2025-08-12,42.2547,42.2565,42.195,42.21,2555,41.4941653990281,41.495933001158,41.4355399283864,41.4502699461356,2601.82985877163,0.0,1.0
2025-08-13,42.41,42.41,42.35,42.4,4853,41.646670182791,41.646670182791,41.5877501117944,41.6368501709583,4941.94923859834,0.0,1.0
2025-08-14,42.29,42.313,42.25,42.271,1814,41.5288300407978,41.5514160680131,41.4895499934667,41.5101720183155,1847.24828329227,0.0,1.0
2025-08-15,42.305,42.31,42.29,42.2905,2605,41.5435600585469,41.5484700644633,41.5288300407978,41.5293210413894,2652.74629436403,0.0,1.0
2025-08-18,42.315,42.34,42.29,42.32,4043,41.5533800703797,41.5779300999616,41.5288300407978,41.5582900762961,4117.10298200145,0.0,1.0
2025-08-19,42.3,42.3,42.28,42.3,2603,41.5386500526305,41.5386500526305,41.519010028965,41.5386500526305,2650.70963694034,0.0,1.0
2025-08-20,42.2449,42.295,42.2449,42.26,3419,41.484541787432,41.5337400467142,41.484541787432,41.4993700052994,3481.6658658083,0.0,1.0
2025-08-21,42.16,42.2,42.16,42.2,3872,41.4011698869717,41.4404499343028,41.4011698869717,41.4404499343028,3942.96877227545,0.0,1.0
2025-08-22,42.495,42.495,42.3,42.3,1700,41.7301402833696,41.7301402833696,41.5386500526305,41.5386500526305,1731.1588101416,0.0,1.0
2025-08-25,42.495,42.4972,42.49,42.49,657,41.7301402833696,41.7323006859728,41.7252302774532,41.7252302774532,669.041963684134,0.0,1.0
2025-08-26,42.58,42.595,42.49,42.49,4020,41.8136103839482,41.8283404016973,41.7252302774532,41.7252302774532,4093.68142162895,0.0,1.0
2025-08-27,42.604,42.604,42.57,42.58,5169,41.8371784123468,41.8371784123468,41.8037903721154,41.8136103839482,5263.7411115423,0.0,1.0
2025-08-28,42.66,42.695,42.65,42.65,1492,41.8921704786104,41.9265405200251,41.8823504667776,41.8823504667776,1519.34643807721,0.0,1.0
2025-08-29,42.6148,42.65,42.608,42.64,5505,41.8477840251262,41.8823504667776,41.8411064170799,41.8725304549448,5605.89955872323,0.0,1.0
2025-09-02,42.2394,42.25,42.17,42.21,3000,41.7614661211162,41.7719461833539,41.6928513740126,41.7323987786832,3034.33312500316,0.2875,1.0
2025-09-03,42.3549,42.3549,42.25,42.27,4314,41.8756592521026,41.8756592521026,41.7719461833539,41.7917198856892,4363.37103375455,0.0,1.0
2025-09-04,42.4784,42.4784,42.395,42.4,3903,41.9977618640232,41.9977618640232,41.9153055252849,41.9202489508687,3947.66739562911,0.0,1.0
2025-09-05,42.5341,42.59,42.5,42.59,12742,42.052831625027,42.1080991230542,42.0191174625453,42.1080991230542,12887.8242262634,0.0,1.0
2025-09-08,42.558,42.62,42.53,42.56,8549,42.0764611993177,42.1377596765572,42.0487780160483,42.0784385695513,8646.83796188401,0.0,1.0
2025-09-09,42.4492,42.48,42.405,42.46,10483,41.9688922586136,41.99934376021,41.9251923764526,41.9795700578747,10602.971383136,0.0,1.0
2025-09-10,42.495,42.54,42.49,42.49,3364,42.0141740369615,42.0586648672159,42.0092306113777,42.0092306113777,3402.49887750354,0.0,1.0
2025-09-11,42.5984,42.67,42.52,42.52,17831,42.1164040780351,42.1871939323955,42.0388911648806,42.0388911648806,18035.0646506438,0.0,1.0
2025-09-12,42.57,42.61,42.54,42.61,7994,42.0883254207189,42.1278728253895,42.0586648672159,42.1278728253895,8085.48633375843,0.0,1.0
2025-09-15,42.6879,42.71,42.6107,42.62,5449,42.2048913959856,42.2267413370661,42.1285649049713,42.1377596765572,5511.36039938074,0.0,1.0
2025-09-16,42.6775,42.71,42.63,42.706,17917,42.1946090707712,42.2267413370661,42.1476465277249,42.2227865965991,18122.0488668939,0.0,1.0
2025-09-17,42.68,42.77,42.66,42.695,10570,42.1970807835632,42.2860624440721,42.1773070812278,42.2119110603146,10690.9670437611,0.0,1.0
2025-09-18,42.7549,42.755,42.6906,42.72,4493,42.2711332988089,42.2712321673206,42.2075608458009,42.2366281882338,4544.41957687973,0.0,1.0
2025-09-19,42.8,42.8,42.72,42.72,5363,42.315722997575,42.315722997575,42.2366281882338,42.2366281882338,5424.37618313065,0.0,1.0
2025-09-22,42.815,42.82,42.73,42.73,8196,42.3305532743265,42.3354966999104,42.2465150394014,42.2465150394014,8289.79809750864,0.0,1.0
2025-09-23,42.78,42.91,42.68,42.86,6586,42.2959492952397,42.4244783604193,42.1970807835632,42.375044104581,6661.37265375694,0.0,1.0
2025-09-24,42.75,42.79,42.73,42.744,6867,42.2662887417368,42.3058361464074,42.2465150394014,42.2603566310362,6945.58852313223,0.0,1.0
2025-09-25,42.61,42.66,42.5941,42.66,3698,42.1278728253895,42.1773070812278,42.112152732033,42.1773070812278,3740.3212987539,0.0,1.0
2025-09-26,42.655,42.6848,42.65,42.66,1768,42.172363655644,42.2018264721236,42.1674202300602,42.1773070812278,1788.23365500186,0.0,1.0
2025-09-29,42.84,42.84,42.704,42.7105,5145,42.3552704022457,42.3552704022457,42.2208092263655,42.2272356796245,5203.88130938042,0.0,1.0
2025-09-30,42.75,42.765,42.63,42.63,8867,42.2662887417368,42.2811190184882,42.1476465277249,42.1476465277249,8968.47727313433,0.0,1.0
2025-10-01,42.525,42.555,42.44,42.53,8953,42.2986978398643,42.3285381910741,42.2141501781033,42.3036712317326,9000.89942346134,0.25778,1.0
2025-10-02,42.52,42.56,42.487,42.56,16025,42.293724447996,42.3335115829424,42.2609000616653,42.3335115829424,16110.7353134109,0.0,1.0
2025-10-03,42.51,42.55,42.4606,42.52,8924,42.2837776642594,42.3235647992058,42.2346405526007,42.293724447996,8971.74427063208,0.0,1.0
2025-10-06,42.5071,42.55,42.4812,42.52,5675,42.2808930969758,42.3235647992058,42.2551309270981,42.293724447996,5705.36180365722,0.0,1.0
2025-10-07,42.46,42.52,42.46,42.51,2240,42.2340437455765,42.293724447996,42.2340437455765,42.2837776642594,2251.98421853606,0.0,1.0
2025-10-08,42.375,42.5,42.33,42.5,4806,42.1494960838154,42.2738308805229,42.1047355570008,42.2738308805229,4831.71256887693,0.0,1.0
2025-10-09,42.18,42.36,42.08,42.36,7894,41.9555338009519,42.1345759082105,41.8560659635859,42.1345759082105,7936.2336701445,0.0,1.0
2025-10-10,41.8669,42.154,41.8502,42.154,9177,41.6441000021591,41.9296721632367,41.627488873319,41.9296721632367,9226.09784531494,0.0,1.0
2025-10-13,42.12,42.14,41.99,42.01,3637,41.8958530985323,41.9157466660055,41.7665449099566,41.7864384774298,3656.45830482842,0.0,1.0
2025-10-14,42.175,42.2084,41.92,41.92,2815,41.9505604090836,41.9837826667638,41.6969174238004,41.6969174238004,2830.06052463349,0.0,1.0
2025-10-15,42.3394,42.38,42.26,42.27,5916,42.1140855337132,42.1544694756837,42.0351080708446,42.0450548545812,5947.65117716935,0.0,1.0
2025-10-16,42.2223,42.4,42.21,42.33,144366,41.9976086961576,42.1743630431569,41.9853741521616,42.1047355570008,145138.372184454,0.0,1.0
2025-10-17,42.225,42.2599,42.2099,42.22,3335,42.0002943277665,42.0350086030072,41.9852746843243,41.9953209358982,3352.84257536508,0.0,1.0
2025-10-20,42.37,42.415,42.31,42.36,17362,42.1445226919471,42.1892832187618,42.0848419895276,42.1345759082105,17454.8883938496,0.0,1.0
2025-10-21,42.3245,42.39,42.3245,42.37,2102,42.0992648259456,42.1644162594203,42.0992648259456,42.1445226919471,2113.24590507268,0.0,1.0
2025-10-22,42.2811,42.3,42.26,42.26,1038,42.0560957845288,42.074895205791,42.0351080708446,42.0351080708446,1043.55340126805,0.0,1.0
2025-10-23,42.325,42.349,42.27,42.309,6665,42.0997621651325,42.1236344461003,42.0450548545812,42.0838473111539,6700.65840024235,0.0,1.0
2025-10-24,42.4765,42.48,42.41,42.41,6459,42.2504559387419,42.2539373130497,42.1843098268935,42.1843098268935,6493.55628014483,0.0,1.0
2025-10-27,42.598,42.6,42.53,42.56,5637,42.3713093611415,42.3732987178888,42.3036712317326,42.3335115829424,5667.1584999499,0.0,1.0
2025-10-28,42.585,42.62,42.56,42.62,5387,42.3583785422839,42.393192285362,42.3335115829424,42.393192285362,5415.82097555972,0.0,1.0
2025-10-29,42.42,42.61,42.42,42.61,9121,42.1942566106301,42.3832455016254,42.1942566106301,42.3832455016254,9169.79823985154,0.0,1.0
2025-10-30,42.41,42.41,42.3,42.3,10414,42.1843098268935,42.1843098268935,42.074895205791,42.074895205791,10469.7159159976,0.0,1.0
2025-10-31,42.2895,42.37,42.2895,42.33,9482,42.0644510828676,42.1445226919471,42.0644510828676,42.1047355570008,9532.72962507096,0.0,1.0
2025-11-03,41.9226,42.0065,41.915,42.0,5238,41.9226,42.0065,41.915,42.0,5238,0.22429,1.0
2025-11-04,41.9,41.939,41.77,41.81,3884,41.9,41.939,41.77,41.81,3884,0.0,1.0
2025-11-05,41.975,41.99,41.87,41.87,3637,41.975,41.99,41.87,41.87,3637,0.0,1.0
2025-11-06,42.0,42.03,41.97,42.03,2164,42.0,42.03,41.97,42.03,2164,0.0,1.0
2025-11-07,41.9901,41.9901,41.92,41.95,3884,41.9901,41.9901,41.92,41.95,3884,0.0,1.0
2025-11-10,42.1858,42.2,42.1,42.11,9072,42.1858,42.2,42.1,42.11,9072,0.0,1.0
2025-11-11,42.2428,42.258,42.19,42.214,3741,42.2428,42.258,42.19,42.214,3741,0.0,1.0
2025-11-12,42.1558,42.2229,42.13,42.22,4998,42.1558,42.2229,42.13,42.22,4998,0.0,1.0
2025-11-13,41.9403,42.29,41.91,42.29,4338,41.9403,42.29,41.91,42.29,4338,0.0,1.0
2025-11-14,41.9472,42.015,41.83,41.96,12957,41.9472,42.015,41.83,41.96,12957,0.0,1.0
2025-11-17,41.833,41.94,41.81,41.93,5046,41.833,41.94,41.81,41.93,5046,0.0,1.0
2025-11-18,41.865,41.865,41.77,41.77,2456,41.865,41.865,41.77,41.77,2456,0.0,1.0
2025-11-19,41.8719,41.9185,41.8301,41.91,6096,41.8719,41.9185,41.8301,41.91,6096,0.0,1.0
2025-11-20,41.8607,42.11,41.86,42.11,6646,41.8607,42.11,41.86,42.11,6646,0.0,1.0
2025-11-21,41.9935,42.015,41.9,41.9,3487,41.9935,42.015,41.9,41.9,3487,0.0,1.0
2025-11-24,42.1106,42.115,42.0695,42.0695,7292,42.1106,42.115,42.0695,42.0695,7292,0.0,1.0
2025-11-25,42.225,42.23,42.11,42.21,83581,42.225,42.23,42.11,42.21,83581,0.0,1.0
2025-11-26,42.3794,42.39,42.25,42.32,17824,42.3794,42.39,42.25,42.32,17824,0.0,1.0