date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-03-13,24.68,24.68,24.68,24.68,200,23.8178564441032,23.8178564441032,23.8178564441032,23.8178564441032,207.239472266701,0.0,1.0
2020-03-16,24.67,24.67,24.67,24.67,200,23.8082057729346,23.8082057729346,23.8082057729346,23.8082057729346,207.239472266701,0.0,1.0
2020-03-17,24.67,24.67,24.67,24.67,0,23.8082057729346,23.8082057729346,23.8082057729346,23.8082057729346,0,0.0,1.0
2020-03-18,24.0,24.56,24.0,24.56,1000,23.1616108046385,23.70204839008,23.1616108046385,23.70204839008,1036.1973613335,0.0,1.0
2020-03-19,24.0,24.0,24.0,24.0,0,23.1616108046385,23.1616108046385,23.1616108046385,23.1616108046385,0,0.0,1.0
2020-03-20,24.0,24.0,24.0,24.0,200,23.1616108046385,23.1616108046385,23.1616108046385,23.1616108046385,207.239472266701,0.0,1.0
2020-03-23,23.3,23.3,23.3,23.3,500,22.4860638228365,22.4860638228365,22.4860638228365,22.4860638228365,518.098680666753,0.0,1.0
2020-03-24,23.3,23.3,23.3,23.3,0,22.4860638228365,22.4860638228365,22.4860638228365,22.4860638228365,0,0.0,1.0
2020-03-25,23.3,23.3,23.3,23.3,0,22.4860638228365,22.4860638228365,22.4860638228365,22.4860638228365,0,0.0,1.0
2020-03-26,23.3,23.3,23.3,23.3,0,22.4860638228365,22.4860638228365,22.4860638228365,22.4860638228365,0,0.0,1.0
2020-03-27,25.2,25.48,25.2,25.48,300,24.4354993988936,24.7070049477702,24.4354993988936,24.7070049477702,309.38594200953,0.12,1.0
2020-03-30,25.2,25.2,25.2,25.2,0,24.4354993988936,24.4354993988936,24.4354993988936,24.4354993988936,0,0.0,1.0
2020-03-31,26.3,26.3,26.3,26.3,200,25.5021283409088,25.5021283409088,25.5021283409088,25.5021283409088,206.25729467302,0.0,1.0
2020-04-01,26.3,26.3,26.3,26.3,0,25.5021283409088,25.5021283409088,25.5021283409088,25.5021283409088,0,0.0,1.0
2020-04-02,26.3,26.3,26.3,26.3,0,25.5021283409088,25.5021283409088,25.5021283409088,25.5021283409088,0,0.0,1.0
2020-04-03,26.3,26.3,26.3,26.3,0,25.5021283409088,25.5021283409088,25.5021283409088,25.5021283409088,0,0.0,1.0
2020-04-06,26.3,26.3,26.3,26.3,200,25.5021283409088,25.5021283409088,25.5021283409088,25.5021283409088,206.25729467302,0.0,1.0
2020-04-07,27.0,27.6,27.0,27.6,1400,26.1808922131003,26.7626898178358,26.1808922131003,26.7626898178358,1443.80106271114,0.0,1.0
2020-04-08,27.1,27.1,27.1,27.1,400,26.2778584805562,26.2778584805562,26.2778584805562,26.2778584805562,412.51458934604,0.0,1.0
2020-04-09,27.1,27.1,27.1,27.1,0,26.2778584805562,26.2778584805562,26.2778584805562,26.2778584805562,0,0.0,1.0
2020-04-13,27.1,27.1,27.1,27.1,0,26.2778584805562,26.2778584805562,26.2778584805562,26.2778584805562,0,0.0,1.0
2020-04-14,27.1,27.1,27.1,27.1,0,26.2778584805562,26.2778584805562,26.2778584805562,26.2778584805562,0,0.0,1.0
2020-04-15,27.5,27.5,27.5,27.5,100,26.6657235503799,26.6657235503799,26.6657235503799,26.6657235503799,103.12864733651,0.0,1.0
2020-04-16,27.5,27.5,27.5,27.5,0,26.6657235503799,26.6657235503799,26.6657235503799,26.6657235503799,0,0.0,1.0
2020-04-17,27.5,27.5,27.5,27.5,0,26.6657235503799,26.6657235503799,26.6657235503799,26.6657235503799,0,0.0,1.0
2020-04-20,27.5,27.5,27.5,27.5,0,26.6657235503799,26.6657235503799,26.6657235503799,26.6657235503799,0,0.0,1.0
2020-04-21,27.5,27.5,27.5,27.5,0,26.6657235503799,26.6657235503799,26.6657235503799,26.6657235503799,0,0.0,1.0
2020-04-22,27.5,27.5,27.5,27.5,0,26.6657235503799,26.6657235503799,26.6657235503799,26.6657235503799,0,0.0,1.0
2020-04-23,28.08,28.08,28.08,28.08,700,27.2281279016243,27.2281279016243,27.2281279016243,27.2281279016243,721.90053135557,0.0,1.0
2020-04-24,28.08,28.08,28.08,28.08,0,27.2281279016243,27.2281279016243,27.2281279016243,27.2281279016243,0,0.0,1.0
2020-04-27,28.08,28.08,28.08,28.08,0,27.2281279016243,27.2281279016243,27.2281279016243,27.2281279016243,0,0.0,1.0
2020-04-28,28.08,28.08,28.08,28.08,0,27.2281279016243,27.2281279016243,27.2281279016243,27.2281279016243,0,0.0,1.0
2020-04-29,28.08,28.08,28.08,28.08,0,27.2281279016243,27.2281279016243,27.2281279016243,27.2281279016243,0,0.0,1.0
2020-04-30,28.55,28.55,28.55,28.55,100,27.6838693586671,27.6838693586671,27.6838693586671,27.6838693586671,103.12864733651,0.0,1.0
2020-05-01,28.55,28.55,28.55,28.55,0,27.6838693586671,27.6838693586671,27.6838693586671,27.6838693586671,0,0.0,1.0
2020-05-04,28.55,28.55,28.55,28.55,0,27.6838693586671,27.6838693586671,27.6838693586671,27.6838693586671,0,0.0,1.0
2020-05-05,28.55,28.55,28.55,28.55,0,27.6838693586671,27.6838693586671,27.6838693586671,27.6838693586671,0,0.0,1.0
2020-05-06,28.65,28.65,28.65,28.65,300,27.7808356261231,27.7808356261231,27.7808356261231,27.7808356261231,309.38594200953,0.0,1.0
2020-05-07,28.65,28.65,28.65,28.65,0,27.7808356261231,27.7808356261231,27.7808356261231,27.7808356261231,0,0.0,1.0
2020-05-08,28.65,28.65,28.65,28.65,0,27.7808356261231,27.7808356261231,27.7808356261231,27.7808356261231,0,0.0,1.0
2020-05-11,28.93,28.93,28.93,28.93,500,28.0523411749997,28.0523411749997,28.0523411749997,28.0523411749997,515.64323668255,0.0,1.0
2020-05-12,28.75,28.75,28.75,28.75,2000,27.877801893579,27.877801893579,27.877801893579,27.877801893579,2062.5729467302,0.0,1.0
2020-05-13,28.75,28.75,28.75,28.75,0,27.877801893579,27.877801893579,27.877801893579,27.877801893579,0,0.0,1.0
2020-05-14,27.87,27.87,27.87,27.87,2000,27.0244987399668,27.0244987399668,27.0244987399668,27.0244987399668,2062.5729467302,0.0,1.0
2020-05-15,27.87,27.87,27.87,27.87,0,27.0244987399668,27.0244987399668,27.0244987399668,27.0244987399668,0,0.0,1.0
2020-05-18,27.87,27.87,27.87,27.87,0,27.0244987399668,27.0244987399668,27.0244987399668,27.0244987399668,0,0.0,1.0
2020-05-19,29.18,29.18,29.18,29.18,1000,28.2947568436395,28.2947568436395,28.2947568436395,28.2947568436395,1031.2864733651,0.0,1.0
2020-05-20,29.18,29.18,29.18,29.18,0,28.2947568436395,28.2947568436395,28.2947568436395,28.2947568436395,0,0.0,1.0
2020-05-21,29.18,29.18,29.18,29.18,0,28.2947568436395,28.2947568436395,28.2947568436395,28.2947568436395,0,0.0,1.0
2020-05-22,29.32,29.32,29.32,29.32,1000,28.4305096180778,28.4305096180778,28.4305096180778,28.4305096180778,1031.2864733651,0.0,1.0
2020-05-26,29.32,29.32,29.32,29.32,0,28.4305096180778,28.4305096180778,28.4305096180778,28.4305096180778,0,0.0,1.0
2020-05-27,29.21,29.69,29.21,29.69,2100,28.3238467238762,28.7892848076647,28.3238467238762,28.7892848076647,2165.70159406672,0.0,1.0
2020-05-28,29.93,29.93,29.93,29.93,700,29.0220038495589,29.0220038495589,29.0220038495589,29.0220038495589,721.900531355571,0.0,1.0
2020-05-29,29.93,29.93,29.93,29.93,0,29.0220038495589,29.0220038495589,29.0220038495589,29.0220038495589,0,0.0,1.0
2020-06-01,29.93,29.93,29.93,29.93,0,29.0220038495589,29.0220038495589,29.0220038495589,29.0220038495589,0,0.0,1.0
2020-06-02,29.93,29.93,29.93,29.93,0,29.0220038495589,29.0220038495589,29.0220038495589,29.0220038495589,0,0.0,1.0
2020-06-03,29.93,29.93,29.93,29.93,0,29.0220038495589,29.0220038495589,29.0220038495589,29.0220038495589,0,0.0,1.0
2020-06-04,29.93,29.93,29.93,29.93,0,29.0220038495589,29.0220038495589,29.0220038495589,29.0220038495589,0,0.0,1.0
2020-06-05,30.33,30.33,30.33,30.33,100,29.4098689193826,29.4098689193826,29.4098689193826,29.4098689193826,103.12864733651,0.0,1.0
2020-06-08,30.33,30.33,30.33,30.33,0,29.4098689193826,29.4098689193826,29.4098689193826,29.4098689193826,0,0.0,1.0
2020-06-09,30.3,30.3,30.3,30.3,100,29.3807790391459,29.3807790391459,29.3807790391459,29.3807790391459,103.12864733651,0.0,1.0
2020-06-10,30.3,30.3,30.3,30.3,0,29.3807790391459,29.3807790391459,29.3807790391459,29.3807790391459,0,0.0,1.0
2020-06-11,30.3,30.3,30.3,30.3,0,29.3807790391459,29.3807790391459,29.3807790391459,29.3807790391459,0,0.0,1.0
2020-06-12,30.3,30.3,30.3,30.3,0,29.3807790391459,29.3807790391459,29.3807790391459,29.3807790391459,0,0.0,1.0
2020-06-15,30.3,30.3,30.3,30.3,0,29.3807790391459,29.3807790391459,29.3807790391459,29.3807790391459,0,0.0,1.0
2020-06-16,29.74,29.75,29.74,29.75,3700,28.8377679413927,28.8474645681383,28.8377679413927,28.8474645681383,3815.75995145087,0.0,1.0
2020-06-17,29.93,29.93,29.93,29.93,2000,29.0220038495589,29.0220038495589,29.0220038495589,29.0220038495589,2062.5729467302,0.0,1.0
2020-06-18,29.88,29.88,29.78,29.78,5000,28.973520715831,28.973520715831,28.876554448375,28.876554448375,5156.4323668255,0.0,1.0
2020-06-19,29.88,29.88,29.88,29.88,0,28.973520715831,28.973520715831,28.973520715831,28.973520715831,0,0.0,1.0
2020-06-22,29.77,29.77,29.77,29.77,1000,28.8668578216294,28.8668578216294,28.8668578216294,28.8668578216294,1031.2864733651,0.0,1.0
2020-06-23,30.12,30.12,30.12,30.12,1000,29.2062397577252,29.2062397577252,29.2062397577252,29.2062397577252,1031.2864733651,0.0,1.0
2020-06-24,30.12,30.12,30.12,30.12,0,29.2062397577252,29.2062397577252,29.2062397577252,29.2062397577252,0,0.0,1.0
2020-06-25,29.16,29.16,29.16,29.16,100,28.2753635901483,28.2753635901483,28.2753635901483,28.2753635901483,103.12864733651,0.0,1.0
2020-06-26,29.02,29.03,29.02,29.03,2400,28.2559703366571,28.2657070597228,28.2559703366571,28.2657070597228,2464.89499989473,0.12,1.0
2020-06-29,29.02,29.02,29.02,29.02,0,28.2559703366571,28.2559703366571,28.2559703366571,28.2559703366571,0,0.0,1.0
2020-06-30,29.57,29.57,29.57,29.57,3000,28.7914901052705,28.7914901052705,28.7914901052705,28.7914901052705,3081.11874986842,0.0,1.0
2020-07-01,29.57,29.57,29.57,29.57,0,28.7914901052705,28.7914901052705,28.7914901052705,28.7914901052705,0,0.0,1.0
2020-07-02,29.57,29.57,29.57,29.57,0,28.7914901052705,28.7914901052705,28.7914901052705,28.7914901052705,0,0.0,1.0
2020-07-06,30.32,30.32,30.15,30.15,600,29.5217443351979,29.5217443351979,29.356220043081,29.356220043081,616.223749973684,0.0,1.0
2020-07-07,30.32,30.32,30.32,30.32,0,29.5217443351979,29.5217443351979,29.5217443351979,29.5217443351979,0,0.0,1.0
2020-07-08,30.32,30.32,30.32,30.32,0,29.5217443351979,29.5217443351979,29.5217443351979,29.5217443351979,0,0.0,1.0
2020-07-09,30.32,30.32,30.32,30.32,0,29.5217443351979,29.5217443351979,29.5217443351979,29.5217443351979,0,0.0,1.0
2020-07-10,30.32,30.32,30.32,30.32,0,29.5217443351979,29.5217443351979,29.5217443351979,29.5217443351979,0,0.0,1.0
2020-07-13,30.21,30.21,30.21,30.21,200,29.4146403814752,29.4146403814752,29.4146403814752,29.4146403814752,205.407916657895,0.0,1.0
2020-07-14,30.37,30.37,30.37,30.37,3600,29.5704279505264,29.5704279505264,29.5704279505264,29.5704279505264,3697.3424998421,0.0,1.0
2020-07-15,30.61,30.78,30.61,30.78,2000,29.8041093041032,29.96963359622,29.8041093041032,29.96963359622,2054.07916657894,0.0,1.0
2020-07-16,30.61,30.61,30.61,30.61,0,29.8041093041032,29.8041093041032,29.8041093041032,29.8041093041032,0,0.0,1.0
2020-07-17,30.61,30.61,30.61,30.61,0,29.8041093041032,29.8041093041032,29.8041093041032,29.8041093041032,0,0.0,1.0
2020-07-20,30.61,30.61,30.61,30.61,0,29.8041093041032,29.8041093041032,29.8041093041032,29.8041093041032,0,0.0,1.0
2020-07-21,31.05,31.05,31.05,31.05,500,30.2325251189939,30.2325251189939,30.2325251189939,30.2325251189939,513.519791644736,0.0,1.0
2020-07-22,31.05,31.05,31.05,31.05,0,30.2325251189939,30.2325251189939,30.2325251189939,30.2325251189939,0,0.0,1.0
2020-07-23,31.05,31.05,31.05,31.05,0,30.2325251189939,30.2325251189939,30.2325251189939,30.2325251189939,0,0.0,1.0
2020-07-24,30.46,30.46,30.46,30.46,500,29.6580584581177,29.6580584581177,29.6580584581177,29.6580584581177,513.519791644736,0.0,1.0
2020-07-27,30.46,30.46,30.46,30.46,0,29.6580584581177,29.6580584581177,29.6580584581177,29.6580584581177,0,0.0,1.0
2020-07-28,30.32,30.32,30.32,30.32,300,29.5217443351979,29.5217443351979,29.5217443351979,29.5217443351979,308.111874986842,0.0,1.0
2020-07-29,30.6,30.6,30.6,30.6,600,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,616.223749973683,0.0,1.0
2020-07-30,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-07-31,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-08-03,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-08-04,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-08-05,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-08-06,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-08-07,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-08-10,30.6,30.6,30.6,30.6,0,29.7943725810375,29.7943725810375,29.7943725810375,29.7943725810375,0,0.0,1.0
2020-08-11,31.11,31.11,31.11,31.11,100,30.2909454573881,30.2909454573881,30.2909454573881,30.2909454573881,102.703958328947,0.0,1.0
2020-08-12,31.21,31.21,31.21,31.21,100,30.3883126880451,30.3883126880451,30.3883126880451,30.3883126880451,102.703958328947,0.0,1.0
2020-08-13,31.13,31.21,31.13,31.21,400,30.3104189035195,30.3883126880451,30.3104189035195,30.3883126880451,410.815833315789,0.0,1.0
2020-08-14,31.13,31.13,31.13,31.13,0,30.3104189035195,30.3104189035195,30.3104189035195,30.3104189035195,0,0.0,1.0
2020-08-17,31.13,31.13,31.13,31.13,0,30.3104189035195,30.3104189035195,30.3104189035195,30.3104189035195,0,0.0,1.0
2020-08-18,31.13,31.13,31.13,31.13,0,30.3104189035195,30.3104189035195,30.3104189035195,30.3104189035195,0,0.0,1.0
2020-08-19,31.13,31.13,31.13,31.13,0,30.3104189035195,30.3104189035195,30.3104189035195,30.3104189035195,0,0.0,1.0
2020-08-20,31.13,31.13,31.13,31.13,0,30.3104189035195,30.3104189035195,30.3104189035195,30.3104189035195,0,0.0,1.0
2020-08-21,31.13,31.13,31.13,31.13,0,30.3104189035195,30.3104189035195,30.3104189035195,30.3104189035195,0,0.0,1.0
2020-08-24,31.56,31.56,31.56,31.56,300,30.7290979953445,30.7290979953445,30.7290979953445,30.7290979953445,308.111874986842,0.0,1.0
2020-08-25,31.56,31.56,31.56,31.56,0,30.7290979953445,30.7290979953445,30.7290979953445,30.7290979953445,0,0.0,1.0
2020-08-26,31.56,31.56,31.56,31.56,0,30.7290979953445,30.7290979953445,30.7290979953445,30.7290979953445,0,0.0,1.0
2020-08-27,32.16,32.16,32.16,32.16,100,31.3133013792864,31.3133013792864,31.3133013792864,31.3133013792864,102.703958328947,0.0,1.0
2020-08-28,32.16,32.16,32.16,32.16,0,31.3133013792864,31.3133013792864,31.3133013792864,31.3133013792864,0,0.0,1.0
2020-08-31,31.92,31.93,31.92,31.93,2000,31.0796200257097,31.0893567487754,31.0796200257097,31.0893567487754,2054.07916657894,0.0,1.0
2020-09-01,31.92,31.92,31.92,31.92,0,31.0796200257097,31.0796200257097,31.0796200257097,31.0796200257097,0,0.0,1.0
2020-09-02,32.55,32.55,32.34,32.34,600,31.6930335788487,31.6930335788487,31.488562394469,31.488562394469,616.223749973683,0.0,1.0
2020-09-03,32.55,32.55,32.55,32.55,0,31.6930335788487,31.6930335788487,31.6930335788487,31.6930335788487,0,0.0,1.0
2020-09-04,32.55,32.55,32.55,32.55,0,31.6930335788487,31.6930335788487,31.6930335788487,31.6930335788487,0,0.0,1.0
2020-09-08,32.55,32.55,32.55,32.55,0,31.6930335788487,31.6930335788487,31.6930335788487,31.6930335788487,0,0.0,1.0
2020-09-09,32.55,32.55,32.55,32.55,0,31.6930335788487,31.6930335788487,31.6930335788487,31.6930335788487,0,0.0,1.0
2020-09-10,32.55,32.55,32.55,32.55,0,31.6930335788487,31.6930335788487,31.6930335788487,31.6930335788487,0,0.0,1.0
2020-09-11,30.74,30.96,30.74,30.96,1800,29.9306867039572,30.1448946114026,29.9306867039572,30.1448946114026,1848.67124992105,0.0,1.0
2020-09-14,31.13,31.13,31.13,31.13,100,30.3104189035195,30.3104189035195,30.3104189035195,30.3104189035195,102.703958328947,0.0,1.0
2020-09-15,31.31,31.31,31.31,31.31,100,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,102.703958328947,0.0,1.0
2020-09-16,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-17,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-18,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-21,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-22,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-23,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-24,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-25,31.31,31.31,31.31,31.31,0,30.4856799187021,30.4856799187021,30.4856799187021,30.4856799187021,0,0.0,1.0
2020-09-28,31.31,31.31,31.31,31.31,0,30.6025205954904,30.6025205954904,30.6025205954904,30.6025205954904,0,0.12,1.0
2020-09-29,31.31,31.31,31.31,31.31,0,30.6025205954904,30.6025205954904,30.6025205954904,30.6025205954904,0,0.0,1.0
2020-09-30,31.52,31.55,31.52,31.55,2000,30.8077754445819,30.8370975658807,30.8077754445819,30.8370975658807,2046.23667532888,0.0,1.0
2020-10-01,31.52,31.52,31.52,31.52,0,30.8077754445819,30.8077754445819,30.8077754445819,30.8077754445819,0,0.0,1.0
2020-10-02,31.52,31.52,31.52,31.52,0,30.8077754445819,30.8077754445819,30.8077754445819,30.8077754445819,0,0.0,1.0
2020-10-05,31.52,31.52,31.52,31.52,300,30.8077754445819,30.8077754445819,30.8077754445819,30.8077754445819,306.935501299332,0.0,1.0
2020-10-06,31.52,31.52,31.52,31.52,0,30.8077754445819,30.8077754445819,30.8077754445819,30.8077754445819,0,0.0,1.0
2020-10-07,31.52,31.52,31.52,31.52,0,30.8077754445819,30.8077754445819,30.8077754445819,30.8077754445819,0,0.0,1.0
2020-10-08,31.52,31.52,31.52,31.52,0,30.8077754445819,30.8077754445819,30.8077754445819,30.8077754445819,0,0.0,1.0
2020-10-09,31.96,31.96,31.96,31.96,100,31.2378332236306,31.2378332236306,31.2378332236306,31.2378332236306,102.311833766444,0.0,1.0
2020-10-12,31.96,31.96,31.96,31.96,0,31.2378332236306,31.2378332236306,31.2378332236306,31.2378332236306,0,0.0,1.0
2020-10-13,31.96,31.96,31.96,31.96,0,31.2378332236306,31.2378332236306,31.2378332236306,31.2378332236306,0,0.0,1.0
2020-10-14,31.96,31.96,31.96,31.96,0,31.2378332236306,31.2378332236306,31.2378332236306,31.2378332236306,0,0.0,1.0
2020-10-15,31.96,31.96,31.96,31.96,0,31.2378332236306,31.2378332236306,31.2378332236306,31.2378332236306,0,0.0,1.0
2020-10-16,32.43,32.43,32.43,32.43,100,31.6972131239781,31.6972131239781,31.6972131239781,31.6972131239781,102.311833766444,0.0,1.0
2020-10-19,32.15,32.15,32.15,32.15,1200,31.4235399918562,31.4235399918562,31.4235399918562,31.4235399918562,1227.74200519733,0.0,1.0
2020-10-20,31.58,31.75,31.58,31.75,6000,30.8664196871794,31.0325783745392,30.8664196871794,31.0325783745392,6138.71002598665,0.0,1.0
2020-10-21,31.72,31.72,31.72,31.72,100,31.0032562532404,31.0032562532404,31.0032562532404,31.0032562532404,102.311833766444,0.0,1.0
2020-10-22,31.72,31.72,31.72,31.72,0,31.0032562532404,31.0032562532404,31.0032562532404,31.0032562532404,0,0.0,1.0
2020-10-23,31.72,31.72,31.72,31.72,0,31.0032562532404,31.0032562532404,31.0032562532404,31.0032562532404,0,0.0,1.0
2020-10-26,31.72,31.72,31.72,31.72,0,31.0032562532404,31.0032562532404,31.0032562532404,31.0032562532404,0,0.0,1.0
2020-10-27,31.27,31.27,31.27,31.27,500,30.5634244337587,30.5634244337587,30.5634244337587,30.5634244337587,511.559168832221,0.0,1.0
2020-10-28,31.27,31.27,31.27,31.27,0,30.5634244337587,30.5634244337587,30.5634244337587,30.5634244337587,0,0.0,1.0
2020-10-29,30.75,30.75,30.59,30.59,200,30.0551743312466,30.0551743312466,29.8987896843198,29.8987896843198,204.623667532888,0.0,1.0
2020-10-30,30.75,30.75,30.75,30.75,0,30.0551743312466,30.0551743312466,30.0551743312466,30.0551743312466,0,0.0,1.0
2020-11-02,30.75,30.75,30.75,30.75,0,30.0551743312466,30.0551743312466,30.0551743312466,30.0551743312466,0,0.0,1.0
2020-11-03,31.23,31.24,30.95,30.95,2600,30.524328272027,30.53410231246,30.2506551399051,30.2506551399051,2660.10767792755,0.0,1.0
2020-11-04,31.23,31.23,31.23,31.23,0,30.524328272027,30.524328272027,30.524328272027,30.524328272027,0,0.0,1.0
2020-11-05,32.1,32.14,32.1,32.14,300,31.3746697896916,31.4137659514233,31.3746697896916,31.4137659514233,306.935501299332,0.0,1.0
2020-11-06,31.89,31.89,31.89,31.89,5000,31.1694149406001,31.1694149406001,31.1694149406001,31.1694149406001,5115.59168832221,0.0,1.0
2020-11-09,32.81,32.84,32.81,32.84,4900,32.0686266604293,32.0979487817281,32.0686266604293,32.0979487817281,5013.27985455576,0.0,1.0
2020-11-10,32.81,32.81,32.81,32.81,0,32.0686266604293,32.0686266604293,32.0686266604293,32.0686266604293,0,0.0,1.0
2020-11-11,32.6,32.63,32.52,32.52,5000,31.8633718113379,31.8926939326366,31.7851794878745,31.7851794878745,5115.5916883222,0.0,1.0
2020-11-12,32.37,32.37,32.37,32.37,200,31.6385688813806,31.6385688813806,31.6385688813806,31.6385688813806,204.623667532888,0.0,1.0
2020-11-13,32.73,32.73,32.73,32.73,6600,31.9904343369659,31.9904343369659,31.9904343369659,31.9904343369659,6752.58102858531,0.0,1.0
2020-11-16,33.02,33.02,32.95,33.02,1800,32.2738815095207,32.2738815095207,32.2054632264903,32.2738815095207,1841.613007796,0.0,1.0
2020-11-17,33.02,33.02,33.02,33.02,0,32.2738815095207,32.2738815095207,32.2738815095207,32.2738815095207,0,0.0,1.0
2020-11-18,32.76,33.02,32.76,32.98,4200,32.0197564582647,32.2738815095207,32.0197564582647,32.234785347789,4297.09701819065,0.0,1.0
2020-11-19,32.76,32.76,32.76,32.76,0,32.0197564582647,32.0197564582647,32.0197564582647,32.0197564582647,0,0.0,1.0
2020-11-20,32.7,32.7,32.7,32.7,2000,31.9611122156671,31.9611122156671,31.9611122156671,31.9611122156671,2046.23667532888,0.0,1.0
2020-11-23,32.74,32.74,32.74,32.74,2500,32.0002083773988,32.0002083773988,32.0002083773988,32.0002083773988,2557.7958441611,0.0,1.0
2020-11-24,33.19,33.19,33.19,33.19,700,32.4400401968805,32.4400401968805,32.4400401968805,32.4400401968805,716.182836365108,0.0,1.0
2020-11-25,33.4,33.4,33.37,33.37,300,32.6452950459719,32.6452950459719,32.6159729246731,32.6159729246731,306.935501299332,0.0,1.0
2020-11-27,33.33,33.33,33.33,33.33,100,32.5768767629414,32.5768767629414,32.5768767629414,32.5768767629414,102.311833766444,0.0,1.0
2020-11-30,32.88,32.88,32.88,32.88,2000,32.1370449434598,32.1370449434598,32.1370449434598,32.1370449434598,2046.23667532888,0.0,1.0
2020-12-01,33.26,33.26,33.22,33.22,1200,32.508458479911,32.508458479911,32.4693623181793,32.4693623181793,1227.74200519733,0.0,1.0
2020-12-02,33.01,33.05,33.0,33.0,2000,32.2641074690878,32.3032036308195,32.2543334286549,32.2543334286549,2046.23667532888,0.0,1.0
2020-12-03,33.13,33.13,33.13,33.13,200,32.3813959542829,32.3813959542829,32.3813959542829,32.3813959542829,204.623667532888,0.0,1.0
2020-12-04,32.99,32.99,32.99,32.99,1000,32.244559388222,32.244559388222,32.244559388222,32.244559388222,1023.11833766444,0.0,1.0
2020-12-07,33.02,33.06,33.02,33.06,200,32.2738815095207,32.3129776712525,32.2738815095207,32.3129776712525,204.623667532888,0.0,1.0
2020-12-08,33.18,33.19,32.92,33.03,1400,32.4302661564476,32.4400401968805,32.1761411051915,32.2836555499537,1432.36567273022,0.0,1.0
2020-12-09,32.94,33.33,32.94,33.33,200,32.1956891860573,32.5768767629414,32.1956891860573,32.5768767629414,204.623667532888,0.0,1.0
2020-12-10,32.64,32.69,32.64,32.69,600,31.9024679730696,31.9513381752342,31.9024679730696,31.9513381752342,613.871002598664,0.0,1.0
2020-12-11,32.73,32.73,32.57,32.67,3500,31.9904343369659,31.9904343369659,31.8340496900391,31.9317900943683,3580.91418182554,0.0,1.0
2020-12-14,32.74,32.74,32.74,32.74,900,32.0002083773988,32.0002083773988,32.0002083773988,32.0002083773988,920.806503897998,0.0,1.0
2020-12-15,32.7,32.72,32.65,32.65,600,31.9611122156671,31.980660296533,31.9122420135025,31.9122420135025,613.871002598665,0.0,1.0
2020-12-16,32.93,32.96,32.92,32.93,3600,32.1859151456244,32.2152372669232,32.1761411051915,32.1859151456244,3683.22601559199,0.0,1.0
2020-12-17,33.06,33.12,33.06,33.12,500,32.3129776712525,32.37162191385,32.3129776712525,32.37162191385,511.55916883222,0.0,1.0
2020-12-18,33.07,33.07,33.07,33.07,1600,32.3227517116854,32.3227517116854,32.3227517116854,32.3227517116854,1636.9893402631,0.0,1.0
2020-12-21,32.86,32.86,32.86,32.86,1700,32.1174968625939,32.1174968625939,32.1174968625939,32.1174968625939,1739.30117402955,0.0,1.0
2020-12-22,33.33,33.33,33.33,33.33,300,32.5768767629414,32.5768767629414,32.5768767629414,32.5768767629414,306.935501299333,0.0,1.0
2020-12-23,33.32,33.32,33.32,33.32,100,32.5671027225085,32.5671027225085,32.5671027225085,32.5671027225085,102.311833766444,0.0,1.0
2020-12-24,33.3,33.3,33.3,33.3,100,32.5475546416427,32.5475546416427,32.5475546416427,32.5475546416427,102.311833766444,0.0,1.0
2020-12-28,33.3,33.3,33.3,33.3,0,32.5475546416427,32.5475546416427,32.5475546416427,32.5475546416427,0,0.0,1.0
2020-12-29,33.27,33.56,33.27,33.56,1100,32.635521005539,32.9199905303844,32.635521005539,32.9199905303844,1121.38549875728,0.12,1.0
2020-12-30,33.25,33.28,33.25,33.28,1100,32.6159024176186,32.6453302994992,32.6159024176186,32.6453302994992,1121.38549875728,0.0,1.0
2020-12-31,33.32,33.32,33.17,33.17,2100,32.6845674753399,32.6845674753399,32.5374280659371,32.5374280659371,2140.8268612639,0.0,1.0
2021-01-04,33.32,33.32,33.32,33.32,0,32.6845674753399,32.6845674753399,32.6845674753399,32.6845674753399,0,0.0,1.0
2021-01-05,32.92,33.12,32.92,33.12,900,32.2921957169325,32.4883815961362,32.2921957169325,32.4883815961362,917.497226255955,0.0,1.0
2021-01-06,32.92,32.92,32.92,32.92,0,32.2921957169325,32.2921957169325,32.2921957169325,32.2921957169325,0,0.0,1.0
2021-01-07,33.79,33.79,33.79,33.79,300,33.1456042914687,33.1456042914687,33.1456042914687,33.1456042914687,305.832408751985,0.0,1.0
2021-01-08,33.96,34.01,33.94,34.01,2000,33.3123622887918,33.3614087585928,33.2927437008715,33.3614087585928,2038.88272501324,0.0,1.0
2021-01-11,34.16,34.17,34.16,34.17,1900,33.5085481679955,33.5183574619557,33.5085481679955,33.5183574619557,1936.93858876258,0.0,1.0
2021-01-12,34.1,34.1,34.1,34.1,200,33.4496924042344,33.4496924042344,33.4496924042344,33.4496924042344,203.888272501324,0.0,1.0
2021-01-13,33.915,34.21,33.915,34.21,400,33.268220465971,33.5575946377965,33.268220465971,33.5575946377965,407.776545002647,0.0,1.0
2021-01-14,33.71,33.96,33.71,33.96,3300,33.0671299397872,33.3123622887918,33.0671299397872,33.3123622887918,3364.15649627184,0.0,1.0
2021-01-15,33.71,33.71,33.71,33.71,0,33.0671299397872,33.0671299397872,33.0671299397872,33.0671299397872,0,0.0,1.0
2021-01-19,33.75,33.85,33.75,33.85,4900,33.1063671156279,33.2044600552298,33.1063671156279,33.2044600552298,4995.26267628243,0.0,1.0
2021-01-20,34.02,34.02,33.99,33.99,4500,33.371218052553,33.371218052553,33.3417901706724,33.3417901706724,4587.48613127977,0.0,1.0
2021-01-21,34.02,34.02,34.02,34.02,0,33.371218052553,33.371218052553,33.371218052553,33.371218052553,0,0.0,1.0
2021-01-22,34.19,34.19,34.11,34.11,1200,33.5379760498761,33.5379760498761,33.4595016981946,33.4595016981946,1223.32963500794,0.0,1.0
2021-01-25,34.22,34.32,34.19,34.32,2200,33.5674039317567,33.6654968713585,33.5379760498761,33.6654968713585,2242.77099751456,0.0,1.0
2021-01-26,34.23,34.35,34.23,34.35,300,33.5772132257169,33.6949247532391,33.5772132257169,33.6949247532391,305.832408751985,0.0,1.0
2021-01-27,33.49,33.49,33.34,33.4,15000,32.8513254726631,32.8513254726631,32.7041860632603,32.7630418270214,15291.6204375993,0.0,1.0
2021-01-28,34.05,34.28,34.05,34.23,12900,33.4006459344335,33.6262596955178,33.4006459344335,33.5772132257169,13150.7935763354,0.0,1.0
2021-01-29,33.37,33.46,33.18,33.46,20400,32.7336139451409,32.8218975907825,32.5472373598973,32.8218975907825,20796.603795135,0.0,1.0
2021-02-01,33.96,33.96,33.64,33.77,15400,33.3123622887918,33.3123622887918,32.9984648820659,33.1259857035483,15699.3969826019,0.0,1.0
2021-02-02,34.5,34.5,34.5,34.5,3400,33.8420641626419,33.8420641626419,33.8420641626419,33.8420641626419,3466.1006325225,0.0,1.0
2021-02-03,34.55,34.55,34.42,34.43,500,33.8911106324428,33.8911106324428,33.7635898109604,33.7733991049206,509.720681253309,0.0,1.0
2021-02-04,34.85,34.85,34.49,34.49,2900,34.1853894512484,34.1853894512484,33.8322548686817,33.8322548686817,2956.37995126919,0.0,1.0
2021-02-05,34.9,35.0,34.9,35.0,300,34.2344359210493,34.3325288606512,34.2344359210493,34.3325288606512,305.832408751985,0.0,1.0
2021-02-08,34.96,35.12,34.96,35.0,7300,34.2932916848104,34.4502403881734,34.2932916848104,34.3325288606512,7441.92194629831,0.0,1.0
2021-02-09,34.92,35.01,34.92,35.01,2000,34.2540545089697,34.3423381546114,34.2540545089697,34.3423381546114,2038.88272501323,0.0,1.0
2021-02-10,34.87,35.02,34.87,34.99,15900,34.2050080391688,34.3521474485716,34.2050080391688,34.322719566691,16209.1176638552,0.0,1.0
2021-02-11,35.0,35.0,34.96,34.96,3700,34.3325288606512,34.3325288606512,34.2932916848104,34.2932916848104,3771.93304127448,0.0,1.0
2021-02-12,35.08,35.08,34.97,35.06,1500,34.4110032123327,34.4110032123327,34.3031009787706,34.3913846244123,1529.16204375992,0.0,1.0
2021-02-16,35.06,35.16,35.04,35.16,2800,34.3913846244123,34.4894775640142,34.3717660364919,34.4894775640142,2854.43581501853,0.0,1.0
2021-02-17,35.12,35.15,34.95,35.15,3100,34.4502403881734,34.479668270054,34.2834823908503,34.479668270054,3160.26822377051,0.0,1.0
2021-02-18,35.02,35.02,34.83,34.92,9200,34.3521474485716,34.3521474485716,34.165770863328,34.2540545089697,9378.86053506087,0.0,1.0
2021-02-19,34.8,34.8,34.8,34.8,500,34.1363429814475,34.1363429814475,34.1363429814475,34.1363429814475,509.720681253308,0.0,1.0
2021-02-22,34.46,34.69,34.43,34.69,13600,33.8028269868011,34.0284407478854,33.7733991049206,34.0284407478854,13864.40253009,0.0,1.0
2021-02-23,34.36,34.36,33.99,34.31,9000,33.7047340471993,33.7047340471993,33.3417901706724,33.6556875773983,9174.97226255955,0.0,1.0
2021-02-24,34.65,34.66,34.23,34.38,15200,33.9892035720447,33.9990128660049,33.5772132257169,33.7243526351197,15495.5087101006,0.0,1.0
2021-02-25,33.97,34.57,33.92,34.53,17400,33.322171582752,33.9107292203632,33.2731251129511,33.8714920445224,17738.2797076152,0.0,1.0
2021-02-26,34.3,34.4,34.11,34.11,11000,33.6458782834382,33.74397122304,33.4595016981946,33.4595016981946,11213.8549875728,0.0,1.0
2021-03-01,34.73,34.74,34.45,34.55,1000,34.0676779237262,34.0774872176863,33.793017692841,33.8911106324428,1019.44136250662,0.0,1.0
2021-03-02,34.39,34.47,34.39,34.47,2000,33.7341619290798,33.8126362807613,33.7341619290798,33.8126362807613,2038.88272501324,0.0,1.0
2021-03-03,33.95,34.29,33.95,34.29,400,33.3025529948317,33.636068989478,33.3025529948317,33.636068989478,407.776545002646,0.0,1.0
2021-03-04,33.5,33.79,33.5,33.79,800,32.8611347666233,33.1456042914687,32.8611347666233,33.1456042914687,815.553090005293,0.0,1.0
2021-03-05,33.39,33.39,33.39,33.39,5800,32.7532325330612,32.7532325330612,32.7532325330612,32.7532325330612,5912.75990253839,0.0,1.0
2021-03-08,34.22,34.31,34.22,34.31,600,33.5674039317567,33.6556875773983,33.5674039317567,33.6556875773983,611.66481750397,0.0,1.0
2021-03-09,34.57,34.57,34.31,34.31,400,33.9107292203632,33.9107292203632,33.6556875773983,33.6556875773983,407.776545002647,0.0,1.0
2021-03-10,34.71,34.71,34.71,34.71,200,34.0480593358058,34.0480593358058,34.0480593358058,34.0480593358058,203.888272501323,0.0,1.0
2021-03-11,34.87,34.94,34.76,34.76,1400,34.2050080391688,34.2736730968901,34.0971058056067,34.0971058056067,1427.21790750926,0.0,1.0
2021-03-12,34.87,34.87,34.87,34.87,0,34.2050080391688,34.2050080391688,34.2050080391688,34.2050080391688,0,0.0,1.0
2021-03-15,34.57,34.57,34.56,34.56,3400,33.9107292203632,33.9107292203632,33.900919926403,33.900919926403,3466.1006325225,0.0,1.0
2021-03-16,34.57,34.57,34.57,34.57,0,33.9107292203632,33.9107292203632,33.9107292203632,33.9107292203632,0,0.0,1.0
2021-03-17,34.62,34.62,34.62,34.62,500,33.9597756901641,33.9597756901641,33.9597756901641,33.9597756901641,509.720681253309,0.0,1.0
2021-03-18,34.52,34.52,34.52,34.52,300,33.8616827505623,33.8616827505623,33.8616827505623,33.8616827505623,305.832408751985,0.0,1.0
2021-03-19,34.33,34.33,34.33,34.33,400,33.6753061653187,33.6753061653187,33.6753061653187,33.6753061653187,407.776545002647,0.0,1.0
2021-03-22,34.68,34.68,34.63,34.63,6600,34.0186314539252,34.0186314539252,33.9695849841243,33.9695849841243,6728.31299254368,0.0,1.0
2021-03-23,34.72,34.89,34.72,34.89,400,34.057868629766,34.2246266270891,34.057868629766,34.2246266270891,407.776545002647,0.0,1.0
2021-03-24,34.72,34.72,34.72,34.72,0,34.057868629766,34.057868629766,34.057868629766,34.057868629766,0,0.0,1.0
2021-03-25,34.43,34.43,34.4,34.4,600,33.7733991049206,33.7733991049206,33.74397122304,33.74397122304,611.66481750397,0.0,1.0
2021-03-26,35.06,35.06,35.06,35.06,100,34.3913846244123,34.3913846244123,34.3913846244123,34.3913846244123,101.944136250662,0.0,1.0
2021-03-29,35.15,35.15,35.15,35.15,100,34.5973797975762,34.5973797975762,34.5973797975762,34.5973797975762,101.597289175241,0.12,1.0
2021-03-30,35.09,35.09,35.09,35.09,100,34.5383231037539,34.5383231037539,34.5383231037539,34.5383231037539,101.597289175241,0.0,1.0
2021-03-31,35.17,35.17,35.17,35.17,100,34.6170653621836,34.6170653621836,34.6170653621836,34.6170653621836,101.597289175241,0.0,1.0
2021-04-01,35.17,35.17,35.17,35.17,0,34.6170653621836,34.6170653621836,34.6170653621836,34.6170653621836,0,0.0,1.0
2021-04-05,35.17,35.17,35.17,35.17,0,34.6170653621836,34.6170653621836,34.6170653621836,34.6170653621836,0,0.0,1.0
2021-04-06,35.17,35.17,35.17,35.17,0,34.6170653621836,34.6170653621836,34.6170653621836,34.6170653621836,0,0.0,1.0
2021-04-07,35.17,35.17,35.17,35.17,0,34.6170653621836,34.6170653621836,34.6170653621836,34.6170653621836,0,0.0,1.0
2021-04-08,36.38,36.38,36.38,36.38,300,35.8080420209338,35.8080420209338,35.8080420209338,35.8080420209338,304.791867525724,0.0,1.0
2021-04-09,36.2,36.2,36.2,36.2,100,35.6308719394668,35.6308719394668,35.6308719394668,35.6308719394668,101.597289175241,0.0,1.0
2021-04-12,36.2,36.2,36.2,36.2,0,35.6308719394668,35.6308719394668,35.6308719394668,35.6308719394668,0,0.0,1.0
2021-04-13,36.51,36.65,36.51,36.65,1400,35.9359981908821,36.0737971431342,35.9359981908821,36.0737971431342,1422.36204845338,0.0,1.0
2021-04-14,36.51,36.51,36.51,36.51,0,35.9359981908821,35.9359981908821,35.9359981908821,35.9359981908821,0,0.0,1.0
2021-04-15,36.8,36.8,36.8,36.8,200,36.22143887769,36.22143887769,36.22143887769,36.22143887769,203.194578350483,0.0,1.0
2021-04-16,36.8,36.8,36.8,36.8,0,36.22143887769,36.22143887769,36.22143887769,36.22143887769,0,0.0,1.0
2021-04-19,36.76,36.76,36.76,36.76,800,36.1820677484751,36.1820677484751,36.1820677484751,36.1820677484751,812.778313401931,0.0,1.0
2021-04-20,36.76,36.76,36.76,36.76,0,36.1820677484751,36.1820677484751,36.1820677484751,36.1820677484751,0,0.0,1.0
2021-04-21,36.76,36.76,36.76,36.76,0,36.1820677484751,36.1820677484751,36.1820677484751,36.1820677484751,0,0.0,1.0
2021-04-22,36.58,37.03,36.46,37.02,6000,36.0048976670082,36.4478228706756,35.8867842793635,36.4379800883719,6095.83735051447,0.0,1.0
2021-04-23,36.87,36.88,36.84,36.88,1000,36.2903383538161,36.3001811361198,36.2608100069049,36.3001811361198,1015.97289175241,0.0,1.0
2021-04-26,36.59,36.79,36.59,36.79,5800,36.0147404493119,36.2115960953863,36.0147404493119,36.2115960953863,5892.64277216399,0.0,1.0
2021-04-27,36.55,36.55,36.55,36.55,1000,35.975369320097,35.975369320097,35.975369320097,35.975369320097,1015.97289175241,0.0,1.0
2021-04-28,36.29,36.66,36.29,36.66,3800,35.7194569802003,36.0836399254379,35.7194569802003,36.0836399254379,3860.69698865917,0.0,1.0
2021-04-29,36.13,36.39,36.13,36.39,200,35.5619724633408,35.8178848032375,35.5619724633408,35.8178848032375,203.194578350482,0.0,1.0
2021-04-30,36.13,36.13,36.13,36.13,0,35.5619724633408,35.5619724633408,35.5619724633408,35.5619724633408,0,0.0,1.0
2021-05-03,36.22,36.34,36.22,36.34,1300,35.6505575040742,35.7686708917189,35.6505575040742,35.7686708917189,1320.76475927814,0.0,1.0
2021-05-04,36.22,36.22,36.22,36.22,0,35.6505575040742,35.6505575040742,35.6505575040742,35.6505575040742,0,0.0,1.0
2021-05-05,36.09,36.13,36.02,36.02,2400,35.5226013341259,35.5619724633408,35.4537018579999,35.4537018579999,2438.33494020579,0.0,1.0
2021-05-06,35.85,36.08,35.77,36.08,4900,35.2863745588366,35.5127585518222,35.2076323004068,35.5127585518222,4978.26716958682,0.0,1.0
2021-05-07,36.25,36.25,35.87,35.87,1700,35.6800858509854,35.6800858509854,35.306060123444,35.306060123444,1727.1539159791,0.0,1.0
2021-05-10,35.83,36.03,35.83,36.0,1100,35.2666889942292,35.4635446403036,35.2666889942292,35.4340162933924,1117.57018092765,0.0,1.0
2021-05-11,35.3,35.36,35.3,35.36,500,34.745021532132,34.8040782259543,34.745021532132,34.8040782259543,507.986445876206,0.0,1.0
2021-05-12,34.97,34.97,34.97,34.97,400,34.4202097161092,34.4202097161092,34.4202097161092,34.4202097161092,406.389156700966,0.0,1.0
2021-05-13,35.17,35.23,34.97,34.97,3800,34.6170653621836,34.676122056006,34.4202097161092,34.4202097161092,3860.69698865917,0.0,1.0
2021-05-14,35.53,35.53,35.53,35.53,200,34.9714055251176,34.9714055251176,34.9714055251176,34.9714055251176,203.194578350482,0.0,1.0
2021-05-17,35.5,35.5,35.5,35.5,100,34.9418771782064,34.9418771782064,34.9418771782064,34.9418771782064,101.597289175241,0.0,1.0
2021-05-18,35.23,35.23,35.22,35.22,2400,34.676122056006,34.676122056006,34.6662792737022,34.6662792737022,2438.33494020579,0.0,1.0
2021-05-19,34.84,34.84,34.43,34.43,1500,34.2922535461609,34.2922535461609,33.8886994717083,33.8886994717083,1523.95933762862,0.0,1.0
2021-05-20,34.84,34.84,34.84,34.84,0,34.2922535461609,34.2922535461609,34.2922535461609,34.2922535461609,0,0.0,1.0
2021-05-21,35.33,35.44,35.33,35.39,4200,34.7745498790432,34.8828204843841,34.7745498790432,34.8336065728655,4267.08614536013,0.0,1.0
2021-05-24,35.33,35.33,35.33,35.33,0,34.7745498790432,34.7745498790432,34.7745498790432,34.7745498790432,0,0.0,1.0
2021-05-25,35.6,35.81,35.55,35.81,1300,35.0403050012436,35.2470034296217,34.991091089725,35.2470034296217,1320.76475927814,0.0,1.0
2021-05-26,35.6,35.6,35.6,35.6,0,35.0403050012436,35.0403050012436,35.0403050012436,35.0403050012436,0,0.0,1.0
2021-05-27,35.6,35.6,35.6,35.6,0,35.0403050012436,35.0403050012436,35.0403050012436,35.0403050012436,0,0.0,1.0
2021-05-28,35.79,36.06,35.76,36.06,2300,35.2273178650143,35.4930729872147,35.1977895181031,35.4930729872147,2336.73765103055,0.0,1.0
2021-06-01,35.67,35.84,35.53,35.84,5100,35.1092044773696,35.2765317765329,34.9714055251176,35.2765317765329,5181.46174793731,0.0,1.0
2021-06-02,35.57,35.57,35.57,35.57,200,35.0107766543324,35.0107766543324,35.0107766543324,35.0107766543324,203.194578350483,0.0,1.0
2021-06-03,35.75,35.75,35.75,35.75,1100,35.1879467357994,35.1879467357994,35.1879467357994,35.1879467357994,1117.57018092765,0.0,1.0
2021-06-04,35.75,35.75,35.75,35.75,0,35.1879467357994,35.1879467357994,35.1879467357994,35.1879467357994,0,0.0,1.0
2021-06-07,35.92,35.93,35.92,35.93,1000,35.3552740349626,35.3651168172664,35.3552740349626,35.3651168172664,1015.97289175241,0.0,1.0
2021-06-08,35.92,35.92,35.92,35.92,200,35.3552740349626,35.3552740349626,35.3552740349626,35.3552740349626,203.194578350483,0.0,1.0
2021-06-09,36.11,36.13,36.11,36.13,500,35.5422868987333,35.5619724633408,35.5422868987333,35.5619724633408,507.986445876207,0.0,1.0
2021-06-10,36.23,36.23,36.22,36.22,900,35.660400286378,35.660400286378,35.6505575040742,35.6505575040742,914.375602577171,0.0,1.0
2021-06-11,36.38,36.38,36.38,36.38,800,35.8080420209338,35.8080420209338,35.8080420209338,35.8080420209338,812.77831340193,0.0,1.0
2021-06-14,36.38,36.38,36.38,36.38,0,35.8080420209338,35.8080420209338,35.8080420209338,35.8080420209338,0,0.0,1.0
2021-06-15,36.53,36.56,36.5,36.56,1500,35.9556837554896,35.9852121024007,35.9261554085784,35.9852121024007,1523.95933762862,0.0,1.0
2021-06-16,36.36,36.45,36.36,36.45,2200,35.7883564563263,35.8769414970598,35.7883564563263,35.8769414970598,2235.14036185531,0.0,1.0
2021-06-17,36.84,36.84,36.84,36.84,200,36.2608100069049,36.2608100069049,36.2608100069049,36.2608100069049,203.194578350483,0.0,1.0
2021-06-18,36.72,36.72,36.72,36.72,200,36.1426966192603,36.1426966192603,36.1426966192603,36.1426966192603,203.194578350482,0.0,1.0
2021-06-21,36.89,36.89,36.88,36.88,300,36.3100239184235,36.3100239184235,36.3001811361198,36.3001811361198,304.791867525724,0.0,1.0
2021-06-22,37.04,37.04,37.04,37.04,100,36.4576656529793,36.4576656529793,36.4576656529793,36.4576656529793,101.597289175241,0.0,1.0
2021-06-23,36.91,36.91,36.86,36.86,600,36.3297094830309,36.3297094830309,36.2804955715123,36.2804955715123,609.583735051448,0.0,1.0
2021-06-24,37.19,37.19,37.19,37.19,100,36.6053073875351,36.6053073875351,36.6053073875351,36.6053073875351,101.597289175241,0.0,1.0
2021-06-25,37.19,37.19,37.19,37.19,0,36.6053073875351,36.6053073875351,36.6053073875351,36.6053073875351,0,0.0,1.0
2021-06-28,37.26,37.34,37.24,37.34,2100,36.7923202513058,36.8713161079914,36.7725712871344,36.8713161079914,2126.69381723005,0.12,1.0
2021-06-29,37.56,37.56,37.54,37.54,400,37.0885547138767,37.0885547138767,37.0688057497053,37.0688057497053,405.084536615248,0.0,1.0
2021-06-30,37.56,37.56,37.56,37.56,0,37.0885547138767,37.0885547138767,37.0885547138767,37.0885547138767,0,0.0,1.0
2021-07-01,40.1489,40.1489,40.01,40.03,125400,39.6449593810427,39.6449593810427,39.5078028248724,39.5275517890438,126994.00222888,0.0,1.0
2021-07-02,40.6211,40.6211,40.6211,40.6211,113,40.1112324251293,40.1112324251293,40.1112324251293,40.1112324251293,114.436381593807,0.0,1.0
2021-07-06,40.8128,40.8128,40.8128,40.8128,6,40.3005262467121,40.3005262467121,40.3005262467121,40.3005262467121,6.07626804922872,0.0,1.0
2021-07-07,40.9923,40.9923,40.9923,40.9923,28,40.4777732001504,40.4777732001504,40.4777732001504,40.4777732001504,28.3559175630673,0.0,1.0
2021-07-08,40.6745,40.72,40.5,40.5,1100,40.1639621594669,40.2088910529568,39.9916524470715,39.9916524470715,1113.98247569193,0.0,1.0
2021-07-09,40.9975,40.9975,40.77,40.77,328,40.4829079308349,40.4829079308349,40.2582634633853,40.2582634633853,332.169320024503,0.0,1.0
2021-07-12,41.1319,41.1319,41.1319,41.1319,328,40.6156209700667,40.6156209700667,40.6156209700667,40.6156209700667,332.169320024503,0.0,1.0
2021-07-13,41.0872,41.2,41.0872,41.2,2510,40.5714820351436,40.6828661930703,40.5714820351436,40.6828661930703,2541.90546726068,0.0,1.0
2021-07-14,41.1625,41.1625,41.1625,41.1625,2,40.6458368852489,40.6458368852489,40.6458368852489,40.6458368852489,2.02542268307624,0.0,1.0
2021-07-15,40.9094,40.9094,40.9094,40.9094,64,40.3959137436599,40.3959137436599,40.3959137436599,40.3959137436599,64.8135258584397,0.0,1.0
2021-07-16,40.6503,40.6503,40.6503,40.6503,8,40.1400659128195,40.1400659128195,40.1400659128195,40.1400659128195,8.10169073230496,0.0,1.0
2021-07-19,40.1688,40.1688,40.0,40.0,405,39.6646096003932,39.6646096003932,39.4979283427867,39.4979283427867,410.148093322939,0.0,1.0
2021-07-20,40.8138,40.8138,40.8138,40.8138,147,40.3015136949207,40.3015136949207,40.3015136949207,40.3015136949207,148.868567206103,0.0,1.0
2021-07-21,41.0887,41.0887,41.0887,41.0887,2,40.5729632074565,40.5729632074565,40.5729632074565,40.5729632074565,2.02542268307624,0.0,1.0
2021-07-22,41.4174,41.4174,41.4174,41.4174,2,40.8975374336133,40.8975374336133,40.8975374336133,40.8975374336133,2.02542268307624,0.0,1.0
2021-07-23,42.0073,42.0073,42.0073,42.0073,0,41.4800331318486,41.4800331318486,41.4800331318486,41.4800331318486,0,0.0,1.0
2021-07-26,41.9771,41.9771,41.9771,41.9771,0,41.4502121959498,41.4502121959498,41.4502121959498,41.4502121959498,0,0.0,1.0
2021-07-27,41.5545,41.5545,41.5545,41.5545,1,41.0329165830082,41.0329165830082,41.0329165830082,41.0329165830082,1.01271134153812,0.0,1.0
2021-07-28,41.7289,41.7289,41.7289,41.7289,7,41.2051275505828,41.2051275505828,41.2051275505828,41.2051275505828,7.08897939076683,0.0,1.0
2021-07-29,41.7505,41.7505,41.7505,41.7505,7,41.2264564318879,41.2264564318879,41.2264564318879,41.2264564318879,7.08897939076683,0.0,1.0
2021-07-30,41.4265,41.52,41.4265,41.51,201,40.9065232123113,40.9988496198126,40.9065232123113,40.9889751377269,203.554979649162,0.0,1.0
2021-08-02,41.3774,41.3774,41.3774,41.3774,201,40.8580395052705,40.8580395052705,40.8580395052705,40.8580395052705,203.554979649162,0.0,1.0
2021-08-03,41.6791,41.6791,41.58,41.58,120,41.155952629796,41.155952629796,41.0580965123267,41.0580965123267,121.525360984574,0.0,1.0
2021-08-04,41.7546,41.7546,41.7546,41.7546,5,41.230504969543,41.230504969543,41.230504969543,41.230504969543,5.0635567076906,0.0,1.0
2021-08-05,42.0345,42.0345,42.0345,42.0345,11,41.5068917231217,41.5068917231217,41.5068917231217,41.5068917231217,11.1398247569193,0.0,1.0
2021-08-06,42.03,42.03,41.85,41.85,782,41.5024482061831,41.5024482061831,41.3247075286406,41.3247075286406,791.940269082809,0.0,1.0
2021-08-09,41.82,41.91,41.65,41.65,1352,41.2950840823835,41.3839544211547,41.1272178869266,41.1272178869266,1369.18573375954,0.0,1.0
2021-08-10,41.5934,41.8,41.5934,41.8,100,41.0713283183216,41.2753351182121,41.0713283183216,41.2753351182121,101.271134153812,0.0,1.0
2021-08-11,41.5927,41.5927,41.5927,41.5927,100,41.0706371045756,41.0706371045756,41.0706371045756,41.0706371045756,101.271134153812,0.0,1.0
2021-08-12,41.8293,41.8293,41.8293,41.8293,2,41.3042673507232,41.3042673507232,41.3042673507232,41.3042673507232,2.02542268307624,0.0,1.0
2021-08-13,41.9725,41.9725,41.9725,41.9725,2,41.4456699341903,41.4456699341903,41.4456699341903,41.4456699341903,2.02542268307624,0.0,1.0
2021-08-16,42.0986,42.0986,42.0368,42.0368,110,41.570187153291,41.570187153291,41.5091628540014,41.5091628540014,111.398247569193,0.0,1.0
2021-08-17,41.6945,41.6945,41.6945,41.6945,13,41.171159332208,41.171159332208,41.171159332208,41.171159332208,13.1652474399955,0.0,1.0
2021-08-18,41.3545,41.63,41.3545,41.63,325,40.8354269412943,41.1074689227552,40.8354269412943,41.1074689227552,329.131185999889,0.0,1.0
2021-08-19,41.5333,41.5333,41.5333,41.5333,54,41.0119826809865,41.0119826809865,41.0119826809865,41.0119826809865,54.6864124430585,0.0,1.0
2021-08-20,42.0717,42.0717,41.89,42.0,426,41.5436247964805,41.5436247964805,41.3642054569833,41.472824759926,431.415031495238,0.0,1.0
2021-08-23,42.56,42.56,42.52,42.52,296,42.025795756725,42.025795756725,41.9862978283822,41.9862978283822,299.762557095284,0.0,1.0
2021-08-24,42.6217,42.68,42.6217,42.68,347,42.0867213111938,42.1442895417534,42.0867213111938,42.1442895417534,351.410835513727,0.0,1.0
2021-08-25,42.6705,42.6705,42.645,42.66,966,42.134908783772,42.134908783772,42.1097288544534,42.124540577582,978.279155925823,0.0,1.0
2021-08-26,42.4278,42.5,42.4278,42.5,494,41.8952551035521,41.9665488642108,41.8952551035521,41.9665488642108,500.279402719831,0.0,1.0
2021-08-27,42.8275,42.85,42.8225,42.84,999,42.2899381525174,42.3121557372102,42.2850009114746,42.3022812551245,1011.69863019658,0.0,1.0
2021-08-30,43.3012,43.3012,43.173,43.19,1096,42.7576923689169,42.7576923689169,42.6311015085782,42.6478881281239,1109.93163032578,0.0,1.0
2021-08-31,43.1721,43.25,43.1721,43.24,996,42.6302128051905,42.7071350206381,42.6302128051905,42.6972605385524,1008.66049617197,0.0,1.0
2021-09-01,43.2765,43.2765,43.2765,43.2765,51,42.7333023981652,42.7333023981652,42.7333023981652,42.7333023981652,51.6482784184441,0.0,1.0
2021-09-02,43.313,43.313,43.313,43.313,84,42.769344257778,42.769344257778,42.769344257778,42.769344257778,85.067752689202,0.0,1.0
2021-09-03,43.4865,43.4865,43.4865,43.4865,84,42.9406665219648,42.9406665219648,42.9406665219648,42.9406665219648,85.0677526892021,0.0,1.0
2021-09-07,43.4639,43.4639,43.4639,43.4639,98,42.9183501924511,42.9183501924511,42.9183501924511,42.9183501924511,99.2457114707358,0.0,1.0
2021-09-08,43.2894,43.2894,43.2894,43.2894,23,42.7460404800557,42.7460404800557,42.7460404800557,42.7460404800557,23.2923608553768,0.0,1.0
2021-09-09,43.139,43.139,43.139,43.139,33,42.5975282694869,42.5975282694869,42.5975282694869,42.5975282694869,33.4194742707579,0.0,1.0
2021-09-10,42.7682,43.1,42.7682,43.1,300,42.2313824737492,42.5590177893526,42.2313824737492,42.5590177893526,303.813402461436,0.0,1.0
2021-09-13,42.69,42.69,42.5,42.5,125,42.1541640238391,42.1541640238391,41.9665488642108,41.9665488642108,126.588917692265,0.0,1.0
2021-09-14,42.715,42.715,42.715,42.715,1,42.1788502290533,42.1788502290533,42.1788502290533,42.1788502290533,1.01271134153812,0.0,1.0
2021-09-15,43.079,43.079,43.079,43.079,1,42.5382813769727,42.5382813769727,42.5382813769727,42.5382813769727,1.01271134153812,0.0,1.0
2021-09-16,43.1463,43.1463,43.1463,43.1463,0,42.6047366414094,42.6047366414094,42.6047366414094,42.6047366414094,0,0.0,1.0
2021-09-17,42.6541,42.6541,42.6541,42.6541,0,42.1187146331514,42.1187146331514,42.1187146331514,42.1187146331514,0,0.0,1.0
2021-09-20,41.7971,41.7971,41.7971,41.7971,13,41.2724715184072,41.2724715184072,41.2724715184072,41.2724715184072,13.1652474399956,0.0,1.0
2021-09-21,41.9207,41.9207,41.9207,41.9207,13,41.407949412623,41.407949412623,41.407949412623,41.407949412623,13.1609777284424,0.0136,1.0
2021-09-22,42.2672,42.2672,42.2041,42.2041,100,41.7502112181623,41.7502112181623,41.6878830221175,41.6878830221175,101.238290218788,0.0,1.0
2021-09-23,42.7464,42.7464,42.7464,42.7464,2,42.223549911422,42.223549911422,42.223549911422,42.223549911422,2.02476580437575,0.0,1.0
2021-09-24,42.6906,42.6906,42.6906,42.6906,3,42.1684324258546,42.1684324258546,42.1684324258546,42.1684324258546,3.03714870656363,0.0,1.0
2021-09-27,42.2122,42.2122,42.2122,42.2122,1,41.6958839474418,41.6958839474418,41.6958839474418,41.6958839474418,1.01238290218788,0.0,1.0
2021-09-28,40.9576,40.9576,40.9576,40.9576,1,40.4566295138785,40.4566295138785,40.4566295138785,40.4566295138785,1.01238290218788,0.0,1.0
2021-09-29,40.8413,40.8413,40.8413,40.8413,0,40.3417520305185,40.3417520305185,40.3417520305185,40.3417520305185,0,0.0,1.0
2021-09-30,40.627,40.627,40.627,40.627,140,40.1300732284202,40.1300732284202,40.1300732284202,40.1300732284202,141.733606306303,0.0,1.0
2021-10-01,41.0122,41.0122,40.45,40.45,165,40.5105616771756,40.5105616771756,39.9552381935559,39.9552381935559,167.043178861,0.0,1.0
2021-10-04,40.0878,40.0878,40.0,40.0,283,39.5974684216472,39.5974684216472,39.5107423422061,39.5107423422061,286.504361319169,0.0,1.0
2021-10-05,40.6982,40.6982,40.6982,40.6982,1,40.2004023497893,40.2004023497893,40.2004023497893,40.2004023497893,1.01238290218788,0.0,1.0
2021-10-06,40.9458,40.9458,40.9458,40.9458,1,40.4449738448875,40.4449738448875,40.4449738448875,40.4449738448875,1.01238290218788,0.0,1.0
2021-10-07,41.3849,41.3849,41.3849,41.3849,12,40.8787030189491,40.8787030189491,40.8787030189491,40.8787030189491,12.1485948262545,0.0,1.0
2021-10-08,41.2273,41.2273,41.2273,41.2273,12,40.7230306941208,40.7230306941208,40.7230306941208,40.7230306941208,12.1485948262545,0.0,1.0
2021-10-11,40.9941,40.9941,40.9941,40.9941,2,40.4926830662658,40.4926830662658,40.4926830662658,40.4926830662658,2.02476580437575,0.0,1.0
2021-10-12,41.0048,41.0048,41.0048,41.0048,50,40.5032521898423,40.5032521898423,40.5032521898423,40.5032521898423,50.6191451093938,0.0,1.0
2021-10-13,41.3417,41.3417,41.3417,41.3417,50,40.8360314172195,40.8360314172195,40.8360314172195,40.8360314172195,50.6191451093938,0.0,1.0
2021-10-14,42.1666,42.1666,42.1666,42.1666,9,41.6508417011717,41.6508417011717,41.6508417011717,41.6508417011717,9.11144611969088,0.0,1.0
2021-10-15,42.552,42.552,42.3,42.3,100,42.0315277036388,42.0315277036388,41.7826100268829,41.7826100268829,101.238290218788,0.0,1.0
2021-10-18,42.9799,42.9799,42.77,42.77,100,42.4541938698446,42.4541938698446,42.2468612494039,42.2468612494039,101.238290218788,0.0,1.0
2021-10-19,43.2176,43.2176,43.2176,43.2176,100,42.6889864562131,42.6889864562131,42.6889864562131,42.6889864562131,101.238290218788,0.0,1.0
2021-10-20,43.0488,43.0488,43.0488,43.0488,32,42.522251123529,42.522251123529,42.522251123529,42.522251123529,32.3962528700121,0.0,1.0
2021-10-21,43.4008,43.4008,43.4008,43.4008,2,42.8699456561404,42.8699456561404,42.8699456561404,42.8699456561404,2.02476580437575,0.0,1.0
2021-10-22,43.2828,43.42,43.2828,43.42,212,42.7533889662309,42.8889108124647,42.7533889662309,42.8889108124647,214.62517526383,0.0,1.0
2021-10-25,43.5968,43.5968,43.5968,43.5968,212,43.0635482936173,43.0635482936173,43.0635482936173,43.0635482936173,214.62517526383,0.0,1.0
2021-10-26,43.7892,43.7892,43.7892,43.7892,31,43.2535949642833,43.2535949642833,43.2535949642833,43.2535949642833,31.3838699678241,0.0,1.0
2021-10-27,43.9256,43.9256,43.9256,43.9256,31,43.3883265956702,43.3883265956702,43.3883265956702,43.3883265956702,31.3838699678242,0.0,1.0
2021-10-28,44.359,44.359,44.3,44.33,200,43.816425488948,43.816425488948,43.7581471439932,43.7877802007499,202.476580437575,0.0,1.0
2021-10-29,44.6637,44.6637,44.22,44.22,6933,44.1173985687398,44.1173985687398,43.6791256593088,43.6791256593088,7018.85066086854,0.0,1.0
2021-11-01,44.5472,44.91,44.5472,44.91,285,44.0023235316681,44.3606859647119,44.0023235316681,44.3606859647119,288.529127123545,0.0,1.0
2021-11-02,45.2459,45.45,45.2459,45.45,132,44.6924774235306,44.8940809863317,44.6924774235306,44.8940809863317,133.6345430888,0.0,1.0
2021-11-03,45.6462,45.6462,45.25,45.25,601,45.0878811775202,45.0878811775202,44.6965272746206,44.6965272746206,608.442124214913,0.0,1.0
2021-11-04,46.1957,46.1957,45.77,45.77,229,45.6306600004462,45.6306600004462,45.2101669250693,45.2101669250693,231.835684601024,0.0,1.0
2021-11-05,46.1744,46.22,46.1744,46.22,101,45.609620530149,45.6546627764191,45.609620530149,45.6546627764191,102.250673120976,0.0,1.0
2021-11-08,46.3289,46.395,46.3289,46.35,707,45.7622307724458,45.8275222741663,45.7622307724458,45.7830726890313,715.754711846828,0.0,1.0
2021-11-09,46.0425,46.07,45.94,46.07,908,45.4793338572756,45.5064974926359,45.3780875800237,45.5064974926359,919.243675186591,0.0,1.0
2021-11-10,45.4168,45.995,45.39,45.995,778,44.8612870701876,45.4324148507442,44.8348148728184,45.4324148507442,787.633897902168,0.0,1.0
2021-11-11,45.4907,45.61,45.4907,45.6,1971,44.9342831666649,45.0521239557005,44.9342831666649,45.0422462701149,1995.4067002123,0.0,1.0
2021-11-12,46.0505,46.065,45.61,45.66,533,45.487236005744,45.5015586498431,45.0521239557005,45.1015123836282,539.600086866138,0.0,1.0
2021-11-15,45.9661,46.07,45.9661,46.04,600,45.403868339402,45.5064974926359,45.403868339402,45.4768644358792,607.429741312725,0.0,1.0
2021-11-16,46.5541,46.58,46.3,46.3,622,45.9846762518324,46.010259457499,45.7336842611035,45.7336842611035,629.702165160859,0.0,1.0
2021-11-17,46.4079,46.55,46.36,46.36,692,45.8402644885716,45.9806264007423,45.7929503746169,45.7929503746169,700.568968314011,0.0,1.0
2021-11-18,46.7396,46.7396,46.62,46.67,822,46.1679073194444,46.1679073194444,46.0497701998412,46.099158627769,832.178745598434,0.0,1.0
2021-11-19,46.8363,47.37,46.8363,47.37,3818,46.2634245390567,46.7905966187576,46.2634245390567,46.7905966187576,3865.27792055331,0.0,1.0
2021-11-22,46.2303,47.16,46.2303,47.16,208,45.6648367925723,46.583165221461,45.6648367925723,46.583165221461,210.575643655078,0.0,1.0
2021-11-23,45.8974,45.8974,45.8974,45.8974,2,45.3360086394292,45.3360086394292,45.3360086394292,45.3360086394292,2.02476580437575,0.0,1.0
2021-11-24,46.1884,46.1884,46.1884,46.1884,4,45.6234492899688,45.6234492899688,45.6234492899688,45.6234492899688,4.0495316087515,0.0,1.0
2021-11-26,45.2293,45.68,45.2293,45.68,1022,44.6760804654585,45.1212677547994,44.6760804654585,45.1212677547994,1034.65532603601,0.0,1.0
2021-11-29,46.1165,46.2,45.705,45.85,4302,45.5524287306087,45.634907405248,45.1459619687632,45.2891884097537,4355.27124521224,0.0,1.0
2021-11-30,45.3747,45.3747,45.3747,45.3747,3,44.8197020138725,44.8197020138725,44.8197020138725,44.8197020138725,3.03714870656363,0.0,1.0
2021-12-01,44.7503,44.7503,44.7503,44.7503,38,44.2029393259106,44.2029393259106,44.2029393259106,44.2029393259106,38.4705502831393,0.0,1.0
2021-12-02,45.0729,45.0729,45.0729,45.0729,22,44.5215934629005,44.5215934629005,44.5215934629005,44.5215934629005,22.2724238481333,0.0,1.0
2021-12-03,44.2942,44.2942,44.17,44.17,478,43.7524180863536,43.7524180863536,43.6297372313811,43.6297372313811,483.919027245805,0.0,1.0
2021-12-06,44.7172,44.7172,44.66,44.67,232,44.1702441866224,44.1702441866224,44.1137438250731,44.1236215106587,234.872833307588,0.0,1.0
2021-12-07,45.9969,46.09,45.9969,46.09,413,45.4342916110055,45.526252863807,45.4342916110055,45.526252863807,418.114138603593,0.0,1.0
2021-12-08,46.4012,46.4012,46.4012,46.4012,69,45.8336464392293,45.8336464392293,45.8336464392293,45.8336464392293,69.8544202509635,0.0,1.0
2021-12-09,45.8111,46.21,45.8111,46.19,454,45.2507642128259,45.6447850908336,45.2507642128259,45.6250297196625,459.621837593296,0.0,1.0
2021-12-10,46.1859,46.1859,46.1859,46.1859,15,45.6209798685724,45.6209798685724,45.6209798685724,45.6209798685724,15.1857435328181,0.0,1.0
2021-12-13,45.6442,45.6442,45.6442,45.6442,78,45.0859056404031,45.0859056404031,45.0859056404031,45.0859056404031,78.9658663706543,0.0,1.0
2021-12-14,44.9075,44.9075,44.9075,44.9075,78,44.3582165433155,44.3582165433155,44.3582165433155,44.3582165433155,78.9658663706543,0.0,1.0
2021-12-15,45.9801,45.9801,45.9801,45.9801,20,45.4176970992218,45.4176970992218,45.4176970992218,45.4176970992218,20.2476580437575,0.0,1.0
2021-12-16,44.9373,45.96,44.8,45.62,5292,44.3999991533424,45.4104710582882,44.264340805294,45.0745363289623,5356.04045348496,0.0125,1.0
2021-12-17,44.5929,44.5929,44.5929,44.5929,51,44.0597170334017,44.0597170334017,44.0597170334017,44.0597170334017,51.6171699031998,0.0,1.0
2021-12-20,44.0086,44.0086,44.0086,44.0086,150,43.4824033206219,43.4824033206219,43.4824033206219,43.4824033206219,151.815205597646,0.0,1.0
2021-12-21,45.0576,45.0576,45.0576,45.0576,1,44.5188607649245,44.5188607649245,44.5188607649245,44.5188607649245,1.01210137065098,0.0,1.0
2021-12-22,45.7004,45.7004,45.7004,45.7004,9,45.1539750120147,45.1539750120147,45.1539750120147,45.1539750120147,9.10891233585878,0.0,1.0
2021-12-23,46.0635,46.0635,46.0635,46.0635,38,45.5127335420683,45.5127335420683,45.5127335420683,45.5127335420683,38.4598520847371,0.0,1.0
2021-12-27,46.7269,46.7269,46.7269,46.7269,1,46.1682014815824,46.1682014815824,46.1682014815824,46.1682014815824,1.01210137065098,0.0,1.0
2021-12-28,46.493,46.493,46.493,46.493,1,45.9370981486726,45.9370981486726,45.9370981486726,45.9370981486726,1.01210137065098,0.0,1.0
2021-12-29,46.543,46.543,46.543,46.543,20,45.98650031475,45.98650031475,45.98650031475,45.98650031475,20.2420274130195,0.0,1.0
2021-12-30,46.3539,46.62,46.3539,46.62,503,45.7996613226455,46.0625796505091,45.7996613226455,46.0625796505091,509.086989437441,0.0,1.0
2021-12-31,46.06,46.34,46.06,46.3,907,45.5092753904429,45.785927520476,45.5092753904429,45.7464057876141,917.975943180435,0.0,1.0
2022-01-03,46.3659,46.38,46.12,46.18,601,45.8115178425041,45.8254492533379,45.5685579897357,45.6278405890285,608.272923761236,0.0,1.0
2022-01-04,45.8768,45.8768,45.8768,45.8768,52,45.3282658539355,45.3282658539355,45.3282658539355,45.3282658539355,52.6292712738508,0.0,1.0
2022-01-05,44.4786,44.4786,44.4786,44.4786,48,43.9467836817489,43.9467836817489,43.9467836817489,43.9467836817489,48.5808657912468,0.0,1.0
2022-01-06,44.2614,44.36,44.2614,44.35,646,43.7321806723089,43.8296017438134,43.7321806723089,43.819721310598,653.817485440531,0.0,1.0
2022-01-07,43.8171,43.8171,43.8171,43.8171,7,43.2931930245457,43.2931930245457,43.2931930245457,43.2931930245457,7.08470959455684,0.0,1.0
2022-01-10,43.6595,43.6595,43.6595,43.6595,3,43.13747739707,43.13747739707,43.13747739707,43.13747739707,3.03630411195292,0.0,1.0
2022-01-11,44.1529,44.1529,44.1529,44.1529,71,43.6249779719211,43.6249779719211,43.6249779719211,43.6249779719211,71.8591973162193,0.0,1.0
2022-01-12,44.4171,44.46,44.4171,44.46,103,43.8860190174738,43.9284060759681,43.8860190174738,43.9284060759681,104.24644117705,0.0,1.0
2022-01-13,43.2313,43.2313,43.2313,43.2313,103,42.7143972467836,42.7143972467836,42.7143972467836,42.7143972467836,104.246441177051,0.0,1.0
2022-01-14,43.3923,43.3923,43.1,43.1,1357,42.8734722215527,42.8734722215527,42.5846671586646,42.5846671586646,1373.42155997337,0.0,1.0
2022-01-18,42.4182,42.4182,42.4182,42.4182,1357,41.911019222034,41.911019222034,41.911019222034,41.911019222034,1373.42155997337,0.0,1.0
2022-01-19,42.0928,42.0928,42.0928,42.0928,24,41.5895099252027,41.5895099252027,41.5895099252027,41.5895099252027,24.2904328956234,0.0,1.0
2022-01-20,41.5718,42.0,41.5718,42.0,735,41.0747393546768,41.4978195049631,41.0747393546768,41.4978195049631,743.894507428468,0.0,1.0
2022-01-21,40.6694,41.34,40.6694,41.32,1005,40.183129061313,40.8457109127423,40.183129061313,40.8259500463114,1017.16187750423,0.0,1.0
2022-01-24,40.7374,40.7374,38.99,39.37,843,40.2503160071782,40.2503160071782,38.5238091071074,38.8992655692952,853.201455458773,0.0,1.0
2022-01-25,39.7866,39.7866,39.49,39.51,569,39.3108844170516,39.3108844170516,39.0178307678808,39.0375916343118,575.885679900405,0.0,1.0
2022-01-26,39.8169,39.8169,39.8169,39.8169,2,39.3408221296944,39.3408221296944,39.3408221296944,39.3408221296944,2.02420274130195,0.0,1.0
2022-01-27,39.603,39.603,39.603,39.603,1,39.1294796632156,39.1294796632156,39.1294796632156,39.1294796632156,1.01210137065098,0.0,1.0
2022-01-28,40.8416,40.8416,40.8416,40.8416,1,40.3532701212834,40.3532701212834,40.3532701212834,40.3532701212834,1.01210137065098,0.0,1.0
2022-01-31,42.0748,42.0748,41.8,41.8,172,41.5717251454148,41.5717251454148,41.3002108406538,41.3002108406538,174.081435751968,0.0,1.0
2022-02-01,42.378,42.378,42.378,42.378,5,41.8712998805078,41.8712998805078,41.8712998805078,41.8712998805078,5.06050685325488,0.0,1.0
2022-02-02,42.6054,42.6054,42.6054,42.6054,9,42.0959809318275,42.0959809318275,42.0959809318275,42.0959809318275,9.10891233585879,0.0,1.0
2022-02-03,41.1456,41.1456,41.1456,41.1456,9,40.6536352910336,40.6536352910336,40.6536352910336,40.6536352910336,9.10891233585878,0.0,1.0
2022-02-04,41.5983,41.5983,41.5983,41.5983,20,41.1009225026978,41.1009225026978,41.1009225026978,41.1009225026978,20.2420274130195,0.0,1.0
2022-02-07,41.1385,41.1385,41.1385,41.1385,8,40.6466201834506,40.6466201834506,40.6466201834506,40.6466201834506,8.09681096520781,0.0,1.0
2022-02-08,41.7068,41.7068,41.7068,41.7068,8,41.2081252030856,41.2081252030856,41.2081252030856,41.2081252030856,8.09681096520782,0.0,1.0
2022-02-09,42.4668,42.4668,42.4668,42.4668,0,41.9590381274612,41.9590381274612,41.9590381274612,41.9590381274612,0,0.0,1.0
2022-02-10,41.6054,41.6054,41.6054,41.6054,25,41.1079376102808,41.1079376102808,41.1079376102808,41.1079376102808,25.3025342662744,0.0,1.0
2022-02-11,40.4615,40.4615,40.4615,40.4615,24,39.9777148547635,39.9777148547635,39.9777148547635,39.9777148547635,24.2904328956234,0.0,1.0
2022-02-14,40.4426,40.4426,40.4426,40.4426,24,39.9590408359862,39.9590408359862,39.9590408359862,39.9590408359862,24.2904328956235,0.0,1.0
2022-02-15,41.3184,41.3184,41.3184,41.3184,1,40.8243691769969,40.8243691769969,40.8243691769969,40.8243691769969,1.01210137065098,0.0,1.0
2022-02-16,41.3629,41.3629,41.3629,41.3629,1,40.8683371048057,40.8683371048057,40.8683371048057,40.8683371048057,1.01210137065098,0.0,1.0
2022-02-17,40.1503,40.1503,40.1503,40.1503,0,39.6702357730981,39.6702357730981,39.6702357730981,39.6702357730981,0,0.0,1.0
2022-02-18,39.6554,39.6554,39.5,39.5,200,39.1812531332646,39.1812531332646,39.0277112010963,39.0277112010963,202.420274130195,0.0,1.0
2022-02-22,39.108,39.35,39.108,39.15,841,38.64039821905,38.8795047028643,38.64039821905,38.6818960385549,851.17725271747,0.0,1.0
2022-02-23,38.1661,38.1661,38.1661,38.1661,841,37.7097602144851,37.7097602144851,37.7097602144851,37.7097602144851,851.177252717471,0.0,1.0
2022-02-24,39.427,39.427,39.427,39.427,49,38.9555840386234,38.9555840386234,38.9555840386234,38.9555840386234,49.5929671618978,0.0,1.0
2022-02-25,40.0519,40.0519,39.87,39.87,125,39.5730123102579,39.5730123102579,39.3932872300686,39.3932872300686,126.512671331372,0.0,1.0
2022-02-28,40.1134,40.1134,39.87,39.87,101,39.6337769745331,39.6337769745331,39.3932872300686,39.3932872300686,102.222238435748,0.0,1.0
2022-03-01,39.5277,39.5277,39.5277,39.5277,101,39.0550800011031,39.0550800011031,39.0550800011031,39.0550800011031,102.222238435749,0.0,1.0
2022-03-02,40.2548,40.2548,40.2548,40.2548,0,39.7734863001998,39.7734863001998,39.7734863001998,39.7734863001998,0,0.0,1.0
2022-03-03,39.6455,39.6455,39.6455,39.6455,38,39.1714715043813,39.1714715043813,39.1714715043813,39.1714715043813,38.4598520847371,0.0,1.0
2022-03-04,39.0428,39.0428,39.0428,39.0428,2,38.5759777944851,38.5759777944851,38.5759777944851,38.5759777944851,2.02420274130195,0.0,1.0
2022-03-07,37.5292,37.5292,37.5292,37.5292,1,37.080475422992,37.080475422992,37.080475422992,37.080475422992,1.01210137065098,0.0,1.0
2022-03-08,37.284,38.18,36.95,37.6,2310,36.8382072005487,37.7234940166546,36.5082007311521,37.1504288901575,2337.95416620375,0.0,1.0
2022-03-09,38.6665,38.6665,38.6665,38.6665,6,38.2041770925871,38.2041770925871,38.2041770925871,38.2041770925871,6.07260822390585,0.0,1.0
2022-03-10,38.4235,38.4235,38.4235,38.4235,4,37.9640825654512,37.9640825654512,37.9640825654512,37.9640825654512,4.04840548260391,0.0,1.0
2022-03-11,37.6406,37.6406,37.6406,37.6406,13,37.1905434490123,37.1905434490123,37.1905434490123,37.1905434490123,13.1573178184627,0.0,1.0
2022-03-14,37.0894,37.19,37.0894,37.17,1076,36.6459339701757,36.7453311283233,36.6459339701757,36.7255702618924,1089.02107482045,0.0,1.0
2022-03-15,38.259,38.259,38.259,38.259,1076,37.8015494390568,37.8015494390568,37.8015494390568,37.8015494390568,1089.02107482045,0.0,1.0
2022-03-16,39.4472,39.4472,39.23,39.23,576,38.9755425137186,38.9755425137186,38.7609395042787,38.7609395042787,582.970389494962,0.0,1.0
2022-03-17,40.028,40.028,39.9227,39.94,1049,39.549398074873,39.549398074873,39.4453571131141,39.4624502625769,1061.69433781287,0.0,1.0
2022-03-18,40.9466,40.9466,40.19,40.2,2211,40.4570146700458,40.4570146700458,39.7094610929635,39.719341526179,2237.75613050931,0.0,1.0
2022-03-21,40.7927,40.9998,40.4872,40.8799,1052,40.3049548028598,40.5095785747521,40.0031075681272,40.3911121804986,1064.73064192483,0.0,1.0
2022-03-22,41.4574,41.4574,41.4574,41.4574,1,40.9847286080839,40.9847286080839,40.9847286080839,40.9847286080839,1.01153286621551,0.0233,1.0
2022-03-23,40.808,41.21,40.808,40.9728,910,40.3427326614474,40.740149308426,40.3427326614474,40.5056537147361,920.494908256115,0.0,1.0
2022-03-24,41.4926,41.4926,41.21,41.25,1826,41.0195272796602,41.0195272796602,40.740149308426,40.7796932533989,1847.05901370952,0.0,1.0
2022-03-25,41.4221,41.496,41.04,41.496,540,40.9498310766452,41.0228885149829,40.5720875422907,41.0228885149829,546.227747756377,0.0,1.0
2022-03-28,42.0353,42.0353,41.72,41.7299,937,41.5560397530812,41.5560397530812,41.2443346068316,41.2541217332124,947.806295643935,0.0,1.0
2022-03-29,42.7728,42.7728,42.7728,42.7728,3,42.2851312385208,42.2851312385208,42.2851312385208,42.2851312385208,3.03459859864653,0.0,1.0
2022-03-30,42.2671,42.5,42.2671,42.5,909,41.7851969141997,42.015441533805,41.7851969141997,42.015441533805,919.483375389901,0.0,1.0
2022-03-31,41.7228,41.99,41.7228,41.97,471,41.2471026829797,41.5112562353993,41.2471026829797,41.4914842629128,476.431979987506,0.0,1.0
2022-04-01,41.7677,41.7677,41.56,41.56,445,41.2914907612119,41.2914907612119,41.0861588269396,41.0861588269396,450.132125465903,0.0,1.0
2022-04-04,42.4276,42.44,41.96,41.96,765,41.9438669934039,41.9561256163455,41.4815982766696,41.4815982766696,773.822642654866,0.0,1.0
2022-04-05,41.6507,42.02,41.6507,42.02,322,41.1758247221659,41.5409141941291,41.1758247221659,41.5409141941291,325.713582921395,0.0,1.0
2022-04-06,40.7227,40.8727,40.61,40.8727,824,40.2584051987925,40.4066949924412,40.1469901338311,40.4066949924412,833.503081761581,0.0,1.0
2022-04-07,40.8513,41.04,40.8513,41.0399,296,40.3855389818806,40.5720875422907,40.3855389818806,40.5719886824283,299.413728399792,0.0,1.0
2022-04-08,40.3863,40.5,40.3863,40.396,635,39.9258406215696,40.0382442851553,39.9258406215696,39.9354300282255,642.32337004685,0.0,1.0
2022-04-11,39.4565,39.4565,39.4565,39.4565,21,39.0066416206724,39.0066416206724,39.0066416206724,39.0066416206724,21.2421901905257,0.0,1.0
2022-04-12,39.2617,39.37,39.23,39.37,1302,38.8140626086539,38.9211278396683,38.7827240322628,38.9211278396683,1317.0157918126,0.0,1.0
2022-04-13,39.9668,39.9668,39.76,39.76,2387,39.5111234986653,39.5111234986653,39.306681303155,39.306681303155,2414.52895165643,0.0,1.0
2022-04-14,39.1714,39.625,39.1714,39.625,538,38.7247921528774,39.1732204888711,38.7247921528774,39.1732204888711,544.204682023945,0.0,1.0
2022-04-18,39.0769,39.0769,39.0769,39.0769,234,38.6313695828787,38.6313695828787,38.6313695828787,38.6313695828787,236.69869069443,0.0,1.0
2022-04-19,39.9215,40.01,39.74,39.8,1567,39.4663399809834,39.5538309592362,39.2869093306685,39.346225248128,1585.07200135971,0.0,1.0
2022-04-20,39.7381,40.11,39.7381,40.11,283,39.2850309932822,39.6526908216686,39.2850309932822,39.6526908216686,286.26380113899,0.0,1.0
2022-04-21,38.9583,38.9583,38.9583,38.9583,3,38.5141217860338,38.5141217860338,38.5141217860338,38.5141217860338,3.03459859864653,0.0,1.0
2022-04-22,37.8822,38.32,37.8822,38.32,1261,37.4502908063978,37.8830992841272,37.4502908063978,37.8830992841272,1275.54294429776,0.0,1.0
2022-04-25,38.2794,38.28,38.2397,38.24,7993,37.8429621799796,37.8435553391542,37.8037148145939,37.8040113941812,8085.18219966059,0.0,1.0
2022-04-26,36.9025,36.9025,36.9025,36.9025,53,36.4817607341468,36.4817607341468,36.4817607341468,36.4817607341468,53.6112419094221,0.0,1.0
2022-04-27,37.1052,37.1052,37.1052,37.1052,53,36.6821496752974,36.6821496752974,36.6821496752974,36.6821496752974,53.6112419094222,0.0,1.0
2022-04-28,38.1751,38.3798,37.82,37.82,605,37.7398513434625,37.9422174818618,37.3887999719648,37.3887999719648,611.977384060385,0.0,1.0
2022-04-29,36.6476,36.6476,36.6476,36.6476,3,36.2297669448064,36.2297669448064,36.2297669448064,36.2297669448064,3.03459859864653,0.0,1.0
2022-05-02,37.0949,37.0949,37.0949,37.0949,4540,36.6719671094669,36.6719671094669,36.6719671094669,36.6719671094669,4592.35921261842,0.0,1.0
2022-05-03,37.0169,37.0169,37.0169,37.0169,6,36.5948564167695,36.5948564167695,36.5948564167695,36.5948564167695,6.06919719729308,0.0,1.0
2022-05-04,38.0767,38.0767,36.93,36.93,410,37.642573238829,37.642573238829,36.5089471963157,36.5089471963157,414.72847514836,0.0,1.0
2022-05-05,36.151,36.151,36.151,36.151,376,35.7388288679667,35.7388288679667,35.7388288679667,35.7388288679667,380.336357697032,0.0,1.0
2022-05-06,35.7411,35.97,35.62,35.9,3732,35.3336022918559,35.5598925169639,35.2138829984502,35.4906906132611,3775.04065671629,0.0,1.0
2022-05-09,34.1938,34.1938,34.1938,34.1938,37,33.8039436404381,33.8039436404381,33.8039436404381,33.8039436404381,37.426716049974,0.0,1.0
2022-05-10,34.5187,34.9,34.324,34.51,1613,34.1251393334813,34.5020919889363,33.9326591813252,34.1165385254496,1631.60251320562,0.0,1.0
2022-05-11,33.5564,33.5564,33.5564,33.5564,1613,33.1738108772935,33.1738108772935,33.1738108772935,33.1738108772935,1631.60251320562,0.0,1.0
2022-05-12,33.451,33.74,33.451,33.61,1562,33.0696125822897,33.3553175847195,33.0696125822897,33.2267997635573,1580.01433702863,0.0,1.0
2022-05-13,34.6553,34.6553,34.6553,34.6553,6,34.260181905564,34.260181905564,34.260181905564,34.260181905564,6.06919719729308,0.0,1.0
2022-05-16,34.3066,34.3066,34.3066,34.3066,1,33.915457565262,33.915457565262,33.915457565262,33.915457565262,1.01153286621551,0.0,1.0
2022-05-17,35.121,35.121,35.121,35.121,10,34.7205722849121,34.7205722849121,34.7205722849121,34.7205722849121,10.1153286621551,0.0,1.0
2022-05-18,33.4584,33.7,33.4584,33.7,1265,33.0769282121097,33.3157736397465,33.0769282121097,33.3157736397465,1279.58907576262,0.0,1.0
2022-05-19,33.4332,33.54,33.4332,33.54,672,33.0520155267767,33.1575978598546,33.0520155267767,33.1575978598546,679.750086096823,0.0,1.0
2022-05-20,33.2957,33.2957,33.2957,33.2957,672,32.916083215932,32.916083215932,32.916083215932,32.916083215932,679.750086096824,0.0,1.0
2022-05-23,33.9715,33.9715,33.43,33.43,338,33.5841781662507,33.5841781662507,33.0488520111788,33.0488520111788,341.898108780843,0.0,1.0
2022-05-24,33.2613,33.2613,33.01,33.22,640,32.8820754232552,32.8820754232552,32.6336405889624,32.8412463000706,647.381034377928,0.0,1.0
2022-05-25,33.7339,33.779,33.7339,33.77,686,33.3492871331111,33.3938729310682,33.3492871331111,33.3849755434493,693.911546223842,0.0,1.0
2022-05-26,34.6149,34.75,34.51,34.51,1831,34.2202425211413,34.3538021952876,34.1165385254496,34.1165385254496,1852.1166780406,0.0,1.0
2022-05-27,35.713,35.713,35.713,35.713,10,35.3058226705124,35.3058226705124,35.3058226705124,35.3058226705124,10.1153286621551,0.0,1.0
2022-05-31,35.5765,35.5765,35.5765,35.5765,11,35.1708789582921,35.1708789582921,35.1708789582921,35.1708789582921,11.1268615283706,0.0,1.0
2022-06-01,35.3909,35.53,35.3909,35.53,137,34.9873950536174,35.124909122261,34.9873950536174,35.124909122261,138.580002671525,0.0,1.0
2022-06-02,36.3705,36.3705,36.3705,36.3705,137,35.955826266006,35.955826266006,35.955826266006,35.955826266006,138.580002671525,0.0,1.0
2022-06-03,35.5392,35.5392,35.5392,35.5392,51,35.1340042296047,35.1340042296047,35.1340042296047,35.1340042296047,51.5881761769912,0.0,1.0
2022-06-06,35.704,35.704,35.704,35.704,1,35.2969252828935,35.2969252828935,35.2969252828935,35.2969252828935,1.01153286621551,0.0,1.0
2022-06-07,36.0461,36.0461,36.0461,36.0461,1,35.635124872275,35.635124872275,35.635124872275,35.635124872275,1.01153286621551,0.0,1.0
2022-06-08,35.7108,35.7108,35.7108,35.7108,86,35.3036477535389,35.3036477535389,35.3036477535389,35.3036477535389,86.991826494534,0.0,1.0
2022-06-09,34.8432,34.8432,34.8432,34.8432,28,34.4459395870747,34.4459395870747,34.4459395870747,34.4459395870747,28.3229202540343,0.0,1.0
2022-06-10,33.5677,33.5677,33.5677,33.5677,6,33.1849820417484,33.1849820417484,33.1849820417484,33.1849820417484,6.06919719729306,0.0,1.0
2022-06-13,31.9976,31.9976,31.9976,31.9976,3,31.632783341696,31.632783341696,31.632783341696,31.632783341696,3.03459859864653,0.0,1.0
2022-06-14,31.9465,31.9465,31.9465,31.9465,1,31.582265951993,31.582265951993,31.582265951993,31.582265951993,1.01153286621551,0.0,1.0
2022-06-15,32.6904,32.6904,32.6904,32.6904,4,32.3176844686282,32.3176844686282,32.3176844686282,32.3176844686282,4.04613146486204,0.0,1.0
2022-06-16,31.354,31.354,31.354,31.354,16,30.9965212670805,30.9965212670805,30.9965212670805,30.9965212670805,16.1845258594482,0.0,1.0
2022-06-17,31.7323,31.7323,31.7323,31.7323,60,31.3705081266626,31.3705081266626,31.3705081266626,31.3705081266626,60.6919719729307,0.0,1.0
2022-06-21,32.4787,32.6266,32.4787,32.6266,1532,32.1405275951492,32.2868876413124,32.1405275951492,32.2868876413124,1548.1192165467,0.0325,1.0
2022-06-22,32.5361,32.5361,32.5361,32.5361,1532,32.197329938961,32.197329938961,32.197329938961,32.197329938961,1548.1192165467,0.0,1.0
2022-06-23,33.0161,33.0161,33.0161,33.0161,276,32.6723321171785,32.6723321171785,32.6723321171785,32.6723321171785,278.903984182043,0.0,1.0
2022-06-24,34.1786,34.1786,34.1786,34.1786,96,33.8227280175489,33.8227280175489,33.8227280175489,33.8227280175489,97.0100814546236,0.0,1.0
2022-06-27,33.912,33.912,33.912,33.912,59,33.558903891064,33.558903891064,33.558903891064,33.558903891064,59.6207792273207,0.0,1.0
2022-06-28,32.9549,32.9549,32.9549,32.9549,1215,32.6117693394558,32.6117693394558,32.6117693394558,32.6117693394558,1227.78384341008,0.0,1.0
2022-06-29,33.0419,33.0419,33.0419,33.0419,1215,32.6978634842577,32.6978634842577,32.6978634842577,32.6978634842577,1227.78384341008,0.0,1.0
2022-06-30,32.5332,32.71,32.5332,32.71,152,32.1944601341343,32.3694192697777,32.1944601341343,32.3694192697777,153.599295636487,0.0,1.0
2022-07-01,32.8524,32.8524,32.8524,32.8524,89,32.5103365826489,32.5103365826489,32.5103365826489,32.5103365826489,89.9364296818907,0.0,1.0
2022-07-05,33.225,33.225,33.225,33.225,112,32.8790570234902,32.8790570234902,32.8790570234902,32.8790570234902,113.178428363728,0.0,1.0
2022-07-06,33.4054,33.67,33.2627,33.39,3190,33.0575786754703,33.3194236262127,32.9163644862377,33.0423390222525,3223.56416500259,0.0,1.0
2022-07-07,34.0928,34.13,33.8,33.8,1774,33.7378213781925,33.7746340470044,33.4480700494799,33.4480700494799,1792.6654635469,0.0,1.0
2022-07-08,34.1037,34.19,34.1037,34.12,300,33.7486078859896,33.8340093192816,33.7486078859896,33.7647381682915,303.156504545698,0.0,1.0
2022-07-11,33.4936,33.67,33.4936,33.6,200,33.1448603257177,33.3194236262127,33.1448603257177,33.2501524752226,202.104336363799,0.0,1.0
2022-07-12,33.0342,33.24,33.0342,33.24,114,32.6902436576488,32.8939008415595,32.6902436576488,32.8939008415595,115.199471727365,0.0,1.0
2022-07-13,33.0088,33.15,32.9327,33.15,776,32.6651081257181,32.8048379331437,32.5898004887132,32.8048379331437,784.164825091541,0.0,1.0
2022-07-14,32.9881,32.9881,32.9881,32.9881,776,32.6446236567825,32.6446236567825,32.6446236567825,32.6446236567825,784.16482509154,0.0,1.0
2022-07-15,33.5852,33.5852,33.5852,33.5852,27,33.2355065747276,33.2355065747276,33.2355065747276,33.2355065747276,27.2840854091129,0.0,1.0
2022-07-18,33.3165,33.3165,33.3165,33.3165,0,32.9696043137129,32.9696043137129,32.9696043137129,32.9696043137129,0,0.0,1.0
2022-07-19,34.343,34.343,34.23,34.27,351,33.9854162635884,33.9854162635884,33.873592834133,33.9131763489845,354.693110318468,0.0,1.0
2022-07-20,34.7728,34.7728,34.7728,34.7728,351,34.4107411306673,34.4107411306673,34.4107411306673,34.4107411306673,354.693110318467,0.0,1.0
2022-07-21,35.2663,35.2663,35.2663,35.2663,0,34.8991027451471,34.8991027451471,34.8991027451471,34.8991027451471,0,0.0,1.0
2022-07-22,34.7564,34.7564,34.7564,34.7564,0,34.3945118895782,34.3945118895782,34.3945118895782,34.3945118895782,0,0.0,1.0
2022-07-25,34.647,34.647,34.647,34.647,0,34.2862509764595,34.2862509764595,34.2862509764595,34.2862509764595,0,0.0,1.0
2022-07-26,34.0514,34.0514,34.0514,34.0514,0,33.6968524403213,33.6968524403213,33.6968524403213,33.6968524403213,0,0.0,1.0
2022-07-27,35.3203,35.3203,35.3203,35.3203,0,34.9525404901966,34.9525404901966,34.9525404901966,34.9525404901966,0,0.0,1.0
2022-07-28,35.8382,35.8382,35.8382,35.8382,0,35.4650480487358,35.4650480487358,35.4650480487358,35.4650480487358,0,0.0,1.0
2022-07-29,36.5336,36.5336,36.5336,36.5336,0,36.1532074544284,36.1532074544284,36.1532074544284,36.1532074544284,0,0.0,1.0
2022-08-01,36.4341,36.4341,36.4341,36.4341,6,36.0547434612354,36.0547434612354,36.0547434612354,36.0547434612354,6.06313009091397,0.0,1.0
2022-08-02,36.3027,36.3027,36.3027,36.3027,3,35.9247116149483,35.9247116149483,35.9247116149483,35.9247116149483,3.03156504545699,0.0,1.0
2022-08-03,36.9882,36.9882,36.9882,36.9882,3,36.6030741007151,36.6030741007151,36.6030741007151,36.6030741007151,3.03156504545699,0.0,1.0
2022-08-04,37.0743,37.0743,37.0743,37.0743,3,36.6882776164329,36.6882776164329,36.6882776164329,36.6882776164329,3.03156504545699,0.0,1.0
2022-08-05,36.9458,36.9458,36.9458,36.9458,164,36.5611155749726,36.5611155749726,36.5611155749726,36.5611155749726,165.725555818315,0.0,1.0
2022-08-08,36.795,36.795,36.795,36.795,0,36.4118857239826,36.4118857239826,36.4118857239826,36.4118857239826,0,0.0,1.0
2022-08-09,36.374,36.374,36.374,36.374,84,35.995269230171,35.995269230171,35.995269230171,35.995269230171,84.8838212727958,0.0,1.0
2022-08-10,37.3758,37.3758,37.3758,37.3758,84,36.9866383596257,36.9866383596257,36.9866383596257,36.9866383596257,84.8838212727958,0.0,1.0
2022-08-11,37.2267,37.2267,37.2267,37.2267,3,36.8390908080169,36.8390908080169,36.8390908080169,36.8390908080169,3.03156504545699,0.0,1.0
2022-08-12,37.93,37.93,37.52,37.52,366,37.5350679578927,37.5350679578927,37.1293369306652,37.1293369306652,369.850935545752,0.0,1.0
2022-08-15,38.1504,38.21,38.13,38.13,331,37.7531731247242,37.8121525618529,37.7329855321499,37.7329855321499,334.482676682088,0.0,1.0
2022-08-16,38.1526,38.1526,37.93,37.93,100,37.755350218041,37.755350218041,37.5350679578927,37.5350679578927,101.0521681819,0.0,1.0
2022-08-17,37.8193,37.98,37.8193,37.98,131,37.4255205805413,37.584547351457,37.4255205805413,37.584547351457,132.378340318288,0.0,1.0
2022-08-18,37.8672,37.8672,37.8672,37.8672,131,37.4729218395759,37.4729218395759,37.4729218395759,37.4729218395759,132.378340318288,0.0,1.0
2022-08-19,37.2539,37.2539,37.2539,37.2539,0,36.8660075981159,36.8660075981159,36.8660075981159,36.8660075981159,0,0.0,1.0
2022-08-22,36.3066,36.3066,36.3066,36.3066,0,35.9285710076463,35.9285710076463,35.9285710076463,35.9285710076463,0,0.0,1.0
2022-08-23,36.2375,36.2375,36.2375,36.2375,35,35.8601904857405,35.8601904857405,35.8601904857405,35.8601904857405,35.3682588636648,0.0,1.0
2022-08-24,36.3535,36.3535,36.3535,36.3535,35,35.9749826788097,35.9749826788097,35.9749826788097,35.9749826788097,35.3682588636648,0.0,1.0
2022-08-25,36.872,36.872,36.872,36.872,0,36.4880839900717,36.4880839900717,36.4880839900717,36.4880839900717,0,0.0,1.0
2022-08-26,35.4993,35.4993,35.4993,35.4993,0,35.1296767191568,35.1296767191568,35.1296767191568,35.1296767191568,0,0.0,1.0
2022-08-29,35.1765,35.1765,35.1765,35.1765,9,34.8102377543056,34.8102377543056,34.8102377543056,34.8102377543056,9.09469513637096,0.0,1.0
2022-08-30,34.7572,34.7572,34.7572,34.7572,28,34.3953035598752,34.3953035598752,34.3953035598752,34.3953035598752,28.2946070909319,0.0,1.0
2022-08-31,34.555,34.72,34.555,34.72,385,34.1952088923011,34.3584908910634,34.1952088923011,34.3584908910634,389.050847500314,0.0,1.0
2022-09-01,34.3758,34.3758,34.3758,34.3758,13,34.0178747457666,34.0178747457666,34.0178747457666,34.0178747457666,13.1367818636469,0.0,1.0
2022-09-02,33.9591,33.9591,33.9591,33.9591,13,33.6055134798016,33.6055134798016,33.6055134798016,33.6055134798016,13.1367818636469,0.0,1.0
2022-09-06,33.7978,33.85,33.7978,33.85,203,33.4458929561631,33.4975494430442,33.4458929561631,33.4975494430442,205.135901409256,0.0,1.0
2022-09-07,34.5052,34.57,34.5052,34.57,116,34.145927416311,34.2100527103704,34.145927416311,34.2100527103704,117.220515091004,0.0,1.0
2022-09-08,34.6728,34.6728,34.6728,34.6728,1,34.3117823435386,34.3117823435386,34.3117823435386,34.3117823435386,1.010521681819,0.0,1.0
2022-09-09,35.4241,35.4241,35.4241,35.4241,1,35.0552597112361,35.0552597112361,35.0552597112361,35.0552597112361,1.010521681819,0.0,1.0
2022-09-12,35.819,35.819,35.819,35.819,0,35.4460479616071,35.4460479616071,35.4460479616071,35.4460479616071,0,0.0,1.0
2022-09-13,34.0746,34.0746,34.0746,34.0746,1,33.7198108789351,33.7198108789351,33.7198108789351,33.7198108789351,1.010521681819,0.0,1.0
2022-09-14,34.1955,34.1955,34.1955,34.1955,16,33.8394520525737,33.8394520525737,33.8394520525737,33.8394520525737,16.1683469091039,0.0,1.0
2022-09-15,33.7263,33.7263,33.7263,33.7263,16,33.3751374233661,33.3751374233661,33.3751374233661,33.3751374233661,16.1683469091039,0.0,1.0
2022-09-16,33.4342,33.4342,33.4342,33.4342,0,33.0860788061633,33.0860788061633,33.0860788061633,33.0860788061633,0,0.0,1.0
2022-09-19,33.6381,33.6381,33.6381,33.6381,10,33.2878557731186,33.2878557731186,33.2878557731186,33.2878557731186,10.10521681819,0.0,1.0
2022-09-20,33.257,33.257,33.257,33.257,10,32.9577292592575,32.9577292592575,32.9577292592575,32.9577292592575,10.0908044174974,0.0475,1.0
2022-09-21,32.7628,32.7628,32.7628,32.7628,0,32.4679764312837,32.4679764312837,32.4679764312837,32.4679764312837,0,0.0,1.0
2022-09-22,32.3866,32.3866,32.3866,32.3866,3,32.095161753251,32.095161753251,32.095161753251,32.095161753251,3.02724132524923,0.0,1.0
2022-09-23,31.7985,31.7985,31.7,31.7,2068,31.5123539059596,31.5123539059596,31.4147402807969,31.4147402807969,2086.77835353847,0.0,1.0
2022-09-26,31.6456,31.6456,31.6456,31.6456,76,31.3608298116715,31.3608298116715,31.3608298116715,31.3608298116715,76.6901135729805,0.0,1.0
2022-09-27,31.6354,31.6354,31.6354,31.6354,2,31.3507215987105,31.3507215987105,31.3507215987105,31.3507215987105,2.01816088349949,0.0,1.0
2022-09-28,32.3098,32.3098,32.3098,32.3098,2,32.0190528556622,32.0190528556622,32.0190528556622,32.0190528556622,2.01816088349949,0.0,1.0
2022-09-29,31.5171,31.5171,31.5171,31.5171,0,31.2334861483881,31.2334861483881,31.2334861483881,31.2334861483881,0,0.0,1.0
2022-09-30,30.9868,30.9868,30.9868,30.9868,24,30.7079581745425,30.7079581745425,30.7079581745425,30.7079581745425,24.2179306019938,0.0,1.0
2022-10-03,31.723,31.723,31.723,31.723,5,31.4375333100227,31.4375333100227,31.4375333100227,31.4375333100227,5.04540220874872,0.0,1.0
2022-10-04,32.7493,32.7493,32.7493,32.7493,36,32.4545979141294,32.4545979141294,32.4545979141294,32.4545979141294,36.3268959029908,0.0,1.0
2022-10-05,32.73,32.75,32.2,32.22,3401,32.4354715896051,32.4552916150189,31.9102409161407,31.9300609415544,3431.88258239088,0.0,1.0
2022-10-06,32.5748,32.5748,32.5748,32.5748,3401,32.2816681923944,32.2816681923944,32.2816681923944,32.2816681923944,3431.88258239088,0.0,1.0
2022-10-07,31.4134,31.4134,31.4134,31.4134,0,31.1307193166178,31.1307193166178,31.1307193166178,31.1307193166178,0,0.0,1.0
2022-10-10,31.1064,31.1064,31.1064,31.1064,2,30.8264819265167,30.8264819265167,30.8264819265167,30.8264819265167,2.01816088349949,0.0,1.0
2022-10-11,30.7565,30.7565,30.7565,30.7565,2,30.4797305819031,30.4797305819031,30.4797305819031,30.4797305819031,2.01816088349949,0.0,1.0
2022-10-12,30.7644,30.7644,30.7644,30.7644,2,30.4875594919416,30.4875594919416,30.4875594919416,30.4875594919416,2.01816088349949,0.0,1.0
2022-10-13,31.482,31.482,31.482,31.482,50,31.198702003787,31.198702003787,31.198702003787,31.198702003787,50.4540220874872,0.0,1.0
2022-10-14,30.5592,30.5592,30.5592,30.5592,50,30.2842060311965,30.2842060311965,30.2842060311965,30.2842060311965,50.4540220874872,0.0,1.0
2022-10-17,31.5158,31.5158,31.5158,31.5158,0,31.2321978467362,31.2321978467362,31.2321978467362,31.2321978467362,0,0.0,1.0
2022-10-18,31.8603,31.8603,31.8603,31.8603,6,31.5735977844881,31.5735977844881,31.5735977844881,31.5735977844881,6.05448265049847,0.0,1.0
2022-10-19,31.6549,31.6549,31.6549,31.6549,1,31.3700461234889,31.3700461234889,31.3700461234889,31.3700461234889,1.00908044174974,0.0,1.0
2022-10-20,31.5445,31.5445,31.5445,31.5445,1,31.260639583205,31.260639583205,31.260639583205,31.260639583205,1.00908044174974,0.0,1.0
2022-10-21,32.321,32.37,32.321,32.36,954,32.0301520698939,32.0787111321576,32.0301520698939,32.0688011194507,962.662741429255,0.0,1.0
2022-10-24,32.733,32.733,32.733,32.733,169,32.4384445934172,32.4384445934172,32.4384445934172,32.4384445934172,170.534594655707,0.0,1.0
2022-10-25,33.3644,33.3644,33.3644,33.3644,169,33.0641627957293,33.0641627957293,33.0641627957293,33.0641627957293,170.534594655707,0.0,1.0
2022-10-26,32.71,32.81,32.71,32.8,408,32.4156515641914,32.5147516912601,32.4156515641914,32.5048416785532,411.704820233895,0.0,1.0
2022-10-27,32.3824,32.69,32.3824,32.67,411,32.0909995479141,32.3958315387776,32.0909995479141,32.3760115133639,414.732061559145,0.0,1.0
2022-10-28,33.1587,33.1587,33.1587,33.1587,411,32.8603138343489,32.8603138343489,32.8603138343489,32.8603138343489,414.732061559145,0.0,1.0
2022-10-31,32.8279,32.8279,32.8279,32.8279,15,32.5324906140054,32.5324906140054,32.5324906140054,32.5324906140054,15.1362066262462,0.0,1.0
2022-11-01,32.5378,32.5378,32.5378,32.5378,15,32.245001145379,32.245001145379,32.245001145379,32.245001145379,15.1362066262461,0.0,1.0
2022-11-02,31.54,32.5,31.51,32.5,2560,31.2561800774869,32.207541297347,31.2264500393662,32.207541297347,2583.24593087934,0.0,1.0
2022-11-03,31.0189,31.0189,31.0189,31.0189,25,30.7397693153316,30.7397693153316,30.7397693153316,30.7397693153316,25.2270110437436,0.0,1.0
2022-11-04,31.3508,31.3508,31.3508,31.3508,25,31.0686826370728,31.0686826370728,31.0686826370728,31.0686826370728,25.2270110437436,0.0,1.0
2022-11-07,31.7631,31.78,31.7631,31.78,400,31.4772724609773,31.4940203824519,31.4772724609773,31.4940203824519,403.632176699897,0.0,1.0
2022-11-08,31.98,32.24,31.84,32.23,868,31.6922206365894,31.9498809669682,31.5534804586932,31.9399709542613,875.881823438778,0.0,1.0
2022-11-09,31.1609,31.1609,31.1609,31.1609,868,30.8804914957692,30.8804914957692,30.8804914957692,30.8804914957692,875.881823438778,0.0,1.0
2022-11-10,33.4005,33.4005,33.4005,33.4005,25,33.0999379416012,33.0999379416012,33.0999379416012,33.0999379416012,25.2270110437436,0.0,1.0
2022-11-11,33.8622,33.8622,33.8622,33.8622,2,33.5574832282776,33.5574832282776,33.5574832282776,33.5574832282776,2.01816088349949,0.0,1.0
2022-11-14,33.4944,33.4944,33.4944,33.4944,2,33.1929929609187,33.1929929609187,33.1929929609187,33.1929929609187,2.01816088349949,0.0,1.0
2022-11-15,33.8784,33.8784,33.8784,33.8784,31,33.5735374488628,33.5735374488628,33.5735374488628,33.5735374488628,31.281493694242,0.0,1.0
2022-11-16,33.5865,33.73,33.5865,33.71,1136,33.284264177949,33.4264728602927,33.284264177949,33.406652834879,1146.31538182771,0.0,1.0
2022-11-17,33.3805,33.41,33.18,33.18,323,33.0801179161874,33.1093524536727,32.8814221614145,32.8814221614145,325.932982685167,0.0,1.0
2022-11-18,33.4829,33.49,33.46,33.46,200,33.1815964463058,33.1886325553277,33.1589025172071,33.1589025172071,201.816088349949,0.0,1.0
2022-11-21,33.2233,33.2233,33.2233,33.2233,35,32.9243325164353,32.9243325164353,32.9243325164353,32.9243325164353,35.3178154612411,0.0,1.0
2022-11-22,33.7249,33.7249,33.7249,33.7249,1,33.4214187538122,33.4214187538122,33.4214187538122,33.4214187538122,1.00908044174974,0.0,1.0
2022-11-23,34.0644,34.0644,34.0644,34.0644,3,33.7578636852107,33.7578636852107,33.7578636852107,33.7578636852107,3.02724132524923,0.0,1.0
2022-11-25,33.9822,33.9822,33.9822,33.9822,110,33.6764033807601,33.6764033807601,33.6764033807601,33.6764033807601,110.998848592472,0.0,1.0
2022-11-28,33.4741,33.4741,33.4741,33.4741,110,33.1728756351238,33.1728756351238,33.1728756351238,33.1728756351238,110.998848592472,0.0,1.0
2022-11-29,33.2494,33.2494,33.2494,33.2494,32,32.9501976496003,32.9501976496003,32.9501976496003,32.9501976496003,32.2905741359918,0.0,1.0
2022-11-30,34.5496,34.5496,34.5496,34.5496,6,34.2386975017483,34.2386975017483,34.2386975017483,34.2386975017483,6.05448265049846,0.0,1.0
2022-12-01,34.736,34.736,34.736,34.736,6,34.4234201386044,34.4234201386044,34.4234201386044,34.4234201386044,6.05448265049847,0.0,1.0
2022-12-02,34.6205,34.6205,34.6205,34.6205,0,34.30895949184,34.30895949184,34.30895949184,34.30895949184,0,0.0,1.0
2022-12-05,33.9908,33.9908,33.9908,33.9908,3,33.684925991688,33.684925991688,33.684925991688,33.684925991688,3.02724132524924,0.0,1.0
2022-12-06,33.4028,33.4028,33.4028,33.4028,3,33.1022172445237,33.1022172445237,33.1022172445237,33.1022172445237,3.02724132524923,0.0,1.0
2022-12-07,33.3361,33.3361,33.3361,33.3361,71,33.0361174597689,33.0361174597689,33.0361174597689,33.0361174597689,71.6447113642318,0.0,1.0
2022-12-08,33.682,33.682,33.682,33.682,71,33.3789047992997,33.3789047992997,33.3789047992997,33.3789047992997,71.6447113642319,0.0,1.0
2022-12-09,33.4177,33.4177,33.4177,33.4177,1,33.116983163457,33.116983163457,33.116983163457,33.116983163457,1.00908044174974,0.0,1.0
2022-12-12,33.9134,33.9134,33.9134,33.9134,1,33.6082224933368,33.6082224933368,33.6082224933368,33.6082224933368,1.00908044174974,0.0,1.0
2022-12-13,34.2961,34.2961,34.2961,34.2961,0,33.987478679629,33.987478679629,33.987478679629,33.987478679629,0,0.0,1.0
2022-12-14,34.1316,34.1316,34.1316,34.1316,1,33.8244589706009,33.8244589706009,33.8244589706009,33.8244589706009,1.00908044174974,0.0,1.0
2022-12-15,33.0321,33.0321,33.0321,33.0321,2,32.7844031370142,32.7844031370142,32.7844031370142,32.7844031370142,2.01511065258383,0.05,1.0
2022-12-16,32.6578,32.6578,32.6578,32.6578,2,32.4129098897128,32.4129098897128,32.4129098897128,32.4129098897128,2.01511065258383,0.0,1.0
2022-12-19,32.1897,32.1897,32.1897,32.1897,2,31.9483200177872,31.9483200177872,31.9483200177872,31.9483200177872,2.01511065258382,0.0,1.0
2022-12-20,32.2073,32.2073,32.2073,32.2073,2,31.9657880411708,31.9657880411708,31.9657880411708,31.9657880411708,2.01511065258383,0.0,1.0
2022-12-21,32.68,32.68,32.68,32.68,161,32.4349434192081,32.4349434192081,32.4349434192081,32.4349434192081,162.216407532998,0.0,1.0
2022-12-22,31.9905,31.9905,31.9905,31.9905,32,31.7506137531266,31.7506137531266,31.7506137531266,31.7506137531266,32.2417704413412,0.0,1.0
2022-12-23,32.109,32.109,32.109,32.109,2,31.8682251605677,31.8682251605677,31.8682251605677,31.8682251605677,2.01511065258383,0.0,1.0
2022-12-27,31.8115,31.8115,31.8115,31.8115,3,31.5729560153041,31.5729560153041,31.5729560153041,31.5729560153041,3.02266597887574,0.0,1.0
2022-12-28,31.441,31.441,31.441,31.441,3,31.2052342730515,31.2052342730515,31.2052342730515,31.2052342730515,3.02266597887574,0.0,1.0
2022-12-29,32.1641,32.1641,32.1641,32.1641,20,31.9229119837745,31.9229119837745,31.9229119837745,31.9229119837745,20.1511065258383,0.0,1.0
2022-12-30,32.0397,32.0397,32.0397,32.0397,2,31.7994448184946,31.7994448184946,31.7994448184946,31.7994448184946,2.01511065258383,0.0,1.0
2023-01-03,31.8282,31.8282,31.8282,31.8282,3,31.5895307874921,31.5895307874921,31.5895307874921,31.5895307874921,3.02266597887574,0.0,1.0
2023-01-04,31.92,31.92,31.85,31.85,330,31.6806424094591,31.6806424094591,31.6111673164559,31.6111673164559,332.493257676331,0.0,1.0
2023-01-05,31.3191,31.48,31.3191,31.47,288,31.0842483610931,31.2439418248676,31.0842483610931,31.2340168115814,290.175933972071,0.0,1.0
2023-01-06,32.0395,32.0395,32.0395,32.0395,288,31.7992463182288,31.7992463182288,31.7992463182288,31.7992463182288,290.175933972072,0.0,1.0
2023-01-09,32.3047,32.3047,32.3047,32.3047,3,32.0624576705781,32.0624576705781,32.0624576705781,32.0624576705781,3.02266597887574,0.0,1.0
2023-01-10,32.509,32.509,32.49,32.49,310,32.2652256920146,32.2652256920146,32.2463681667709,32.2463681667709,312.342151150493,0.0,1.0
2023-01-11,33.1028,33.1028,33.1028,33.1028,1,32.8545729809475,32.8545729809475,32.8545729809475,32.8545729809475,1.00755532629191,0.0,1.0
2023-01-12,33.301,33.301,33.301,33.301,1,33.0512867442794,33.0512867442794,33.0512867442794,33.0512867442794,1.00755532629191,0.0,1.0
2023-01-13,33.5171,33.5171,33.5171,33.5171,10,33.2657662813935,33.2657662813935,33.2657662813935,33.2657662813935,10.0755532629191,0.0,1.0
2023-01-17,33.5698,33.5698,33.5698,33.5698,0,33.3180711014117,33.3180711014117,33.3180711014117,33.3180711014117,0,0.0,1.0
2023-01-18,33.1303,33.1303,33.1303,33.1303,9,32.8818667674844,32.8818667674844,32.8818667674844,32.8818667674844,9.06799793662723,0.0,1.0
2023-01-19,32.8594,32.8594,32.8594,32.8594,7,32.612998157562,32.612998157562,32.612998157562,32.612998157562,7.0528872840434,0.0,1.0
2023-01-20,33.623,33.623,33.623,33.623,8,33.3708721720941,33.3708721720941,33.3708721720941,33.3708721720941,8.0604426103353,0.0,1.0
2023-01-23,34.1409,34.1409,34.1409,34.1409,8,33.8848886101849,33.8848886101849,33.8848886101849,33.8848886101849,8.06044261033531,0.0,1.0
2023-01-24,34.0484,34.0484,32.29,32.29,13178,33.7930822372878,33.7930822372878,32.0478679010474,32.0478679010474,13277.5640898748,0.0,1.0
2023-01-25,33.9962,33.9962,33.9962,33.9962,22,33.741273667934,33.741273667934,33.741273667934,33.741273667934,22.1662171784221,0.0,1.0
2023-01-26,34.4859,34.4859,34.4859,34.4859,22,34.2273015685578,34.2273015685578,34.2273015685578,34.2273015685578,22.1662171784221,0.0,1.0
2023-01-27,34.7436,34.7436,34.7436,34.7436,1,34.4830691609425,34.4830691609425,34.4830691609425,34.4830691609425,1.00755532629191,0.0,1.0
2023-01-30,34.1644,34.1644,34.1644,34.1644,1,33.9082123914074,33.9082123914074,33.9082123914074,33.9082123914074,1.00755532629191,0.0,1.0
2023-01-31,34.7258,34.7258,34.7258,34.7258,1,34.4654026372931,34.4654026372931,34.4654026372931,34.4654026372931,1.00755532629191,0.0,1.0
2023-02-01,35.2929,35.2929,35.2929,35.2929,1,35.0282501407519,35.0282501407519,35.0282501407519,35.0282501407519,1.00755532629191,0.0,1.0
2023-02-02,36.0416,36.0416,35.98,35.98,102,35.7713358854875,35.7713358854875,35.7101978036447,35.7101978036447,102.770643281775,0.0,1.0
2023-02-03,35.5958,35.5958,35.5958,35.5958,102,35.32887879319,35.32887879319,35.32887879319,35.32887879319,102.770643281775,0.0,1.0
2023-02-06,35.2652,35.31,35.2652,35.31,328,35.0007578539492,35.0452219134712,35.0007578539492,35.0452219134712,330.478147023747,0.0,1.0
2023-02-07,35.9343,35.9343,35.9343,35.9343,1,35.6648404929269,35.6648404929269,35.6648404929269,35.6648404929269,1.00755532629191,0.0,1.0
2023-02-08,35.4612,35.85,35.4612,35.77,869,35.1952881143581,35.5811726309245,35.1952881143581,35.5017725246351,875.565578547673,0.0,1.0
2023-02-09,35.2607,35.2607,35.2607,35.2607,869,34.9962915979704,34.9962915979704,34.9962915979704,34.9962915979704,875.565578547672,0.0,1.0
2023-02-10,35.1166,35.1166,35.04,35.04,259,34.8532721565167,34.8532721565167,34.7772465547446,34.7772465547446,260.956829509605,0.0,1.0
2023-02-13,35.6124,35.6124,35.6124,35.6124,73,35.345354315245,35.345354315245,35.345354315245,35.345354315245,73.5515388193098,0.0,1.0
2023-02-14,35.8754,35.8754,35.8754,35.8754,76,35.6063821646713,35.6063821646713,35.6063821646713,35.6063821646713,76.5742047981855,0.0,1.0
2023-02-15,35.9648,35.9648,35.9648,35.9648,50,35.6951117834497,35.6951117834497,35.6951117834497,35.6951117834497,50.3777663145957,0.0,1.0
2023-02-16,35.4035,35.4035,35.4035,35.4035,50,35.1380207876969,35.1380207876969,35.1380207876969,35.1380207876969,50.3777663145957,0.0,1.0
2023-02-17,35.1503,35.1503,35.1503,35.1503,1,34.8867194512911,34.8867194512911,34.8867194512911,34.8867194512911,1.00755532629191,0.0,1.0
2023-02-21,34.3818,34.3818,34.3818,34.3818,1,34.1239821802488,34.1239821802488,34.1239821802488,34.1239821802488,1.00755532629191,0.0,1.0
2023-02-22,34.305,34.305,34.305,34.305,1,34.047758078211,34.047758078211,34.047758078211,34.047758078211,1.00755532629191,0.0,1.0
2023-02-23,34.6844,34.6844,34.6844,34.6844,1,34.4243130822883,34.4243130822883,34.4243130822883,34.4243130822883,1.00755532629191,0.0,1.0
2023-02-24,34.1732,34.1732,34.1732,34.1732,65,33.9169464030992,33.9169464030992,33.9169464030992,33.9169464030992,65.4910962089745,0.0,1.0
2023-02-27,34.3885,34.3885,34.3885,34.3885,8,34.1306319391505,34.1306319391505,34.1306319391505,34.1306319391505,8.06044261033531,0.0,1.0
2023-02-28,34.3731,34.3731,34.3731,34.3731,50,34.1153474186898,34.1153474186898,34.1153474186898,34.1153474186898,50.3777663145957,0.0,1.0
2023-03-01,34.0849,34.0849,34.0849,34.0849,3,33.8293085357823,33.8293085357823,33.8293085357823,33.8293085357823,3.02266597887574,0.0,1.0
2023-03-02,34.4143,34.4143,34.4143,34.4143,50,34.1562384734288,34.1562384734288,34.1562384734288,34.1562384734288,50.3777663145957,0.0,1.0
2023-03-03,35.0451,35.0451,34.84,34.84,155,34.7823083115205,34.7823083115205,34.5787462890212,34.5787462890212,156.171075575247,0.0,1.0
2023-03-06,35.0872,35.0872,35.0872,35.0872,8,34.8240926174553,34.8240926174553,34.8240926174553,34.8240926174553,8.06044261033531,0.0,1.0
2023-03-07,34.6504,34.6504,34.6504,34.6504,2,34.3905680371153,34.3905680371153,34.3905680371153,34.3905680371153,2.01511065258383,0.0,1.0
2023-03-08,34.7449,34.7449,34.62,34.62,2000,34.4843594126697,34.4843594126697,34.3603959967254,34.3603959967254,2015.11065258383,0.0,1.0
2023-03-09,34.2193,35.05,34.2193,35.05,700,33.9627007143485,34.7871715680308,33.9627007143485,34.7871715680308,705.288728404339,0.0,1.0
2023-03-10,33.6392,34.18,33.6392,34.07,450,33.3869506936177,33.9236954121338,33.3869506936177,33.814520265986,453.399896831361,0.0,1.0
2023-03-13,33.8471,34.18,33.68,33.68,358,33.5932917198372,33.9236954121338,33.4274447478253,33.4274447478253,360.704806812505,0.0,1.0
2023-03-14,34.509,34.58,34.509,34.58,101,34.2502283492489,34.3206959435807,34.2502283492489,34.3206959435807,101.763087955483,0.0,1.0
2023-03-15,34.4004,34.4004,34.4004,34.4004,30,34.1424427049611,34.1424427049611,34.1424427049611,34.1424427049611,30.2266597887574,0.0,1.0
2023-03-16,35.3307,35.3307,35.3307,35.3307,60,35.0657666909736,35.0657666909736,35.0657666909736,35.0657666909736,60.4533195775148,0.0,1.0
2023-03-17,35.1636,35.1636,35.1636,35.1636,60,34.8999197189617,34.8999197189617,34.8999197189617,34.8999197189617,60.4533195775147,0.0,1.0
2023-03-20,35.3345,35.3345,35.3345,35.3345,1,35.0695381960223,35.0695381960223,35.0695381960223,35.0695381960223,1.00755532629191,0.0,1.0
2023-03-21,35.8576,35.8576,35.8576,35.8576,7,35.588715641022,35.588715641022,35.588715641022,35.588715641022,7.05288728404338,0.0,1.0
2023-03-22,35.4698,35.4698,35.4698,35.4698,7,35.2038236257842,35.2038236257842,35.2038236257842,35.2038236257842,7.0528872840434,0.0,1.0
2023-03-23,35.6959,35.6959,35.6959,35.6959,2,35.4750742388953,35.4750742388953,35.4750742388953,35.4750742388953,2.01244962925899,0.0472,1.0
2023-03-24,35.6491,35.6491,35.6491,35.6491,2,35.4285637580171,35.4285637580171,35.4285637580171,35.4285637580171,2.01244962925899,0.0,1.0
2023-03-27,35.5975,35.5975,35.5975,35.5975,1,35.3772829714078,35.3772829714078,35.3772829714078,35.3772829714078,1.00622481462949,0.0,1.0
2023-03-28,35.4184,35.4184,35.4184,35.4184,16,35.1992909388162,35.1992909388162,35.1992909388162,35.1992909388162,16.0995970340719,0.0,1.0
2023-03-29,35.9711,35.9711,35.9711,35.9711,52,35.7485717674782,35.7485717674782,35.7485717674782,35.7485717674782,52.3236903607338,0.0,1.0
2023-03-30,36.2405,36.2405,36.2405,36.2405,1,36.0163051766361,36.0163051766361,36.0163051766361,36.0163051766361,1.0062248146295,0.0,1.0
2023-03-31,36.8212,36.8212,36.8212,36.8212,1,36.5934127887296,36.5934127887296,36.5934127887296,36.5934127887296,1.00622481462949,0.0,1.0
2023-04-03,36.9071,36.9071,36.9071,36.9071,2,36.6787813850423,36.6787813850423,36.6787813850423,36.6787813850423,2.01244962925899,0.0,1.0
2023-04-04,36.7053,36.7053,36.7053,36.7053,1,36.4782297815974,36.4782297815974,36.4782297815974,36.4782297815974,1.0062248146295,0.0,1.0
2023-04-05,36.3845,36.3845,36.24,36.3297,4238,36.159414348569,36.159414348569,36.0158082697891,36.104953358139,4264.38076439981,0.0,1.0
2023-04-06,36.5457,36.5457,36.5457,36.5457,58,36.3196171160384,36.3196171160384,36.3196171160384,36.3196171160384,58.3610392485107,0.0,1.0
2023-04-10,36.5384,36.5384,36.5384,36.5384,12,36.3123622760724,36.3123622760724,36.3123622760724,36.3123622760724,12.0746977755539,0.0,1.0
2023-04-11,36.3961,36.3961,36.3961,36.3961,12,36.1709425874192,36.1709425874192,36.1709425874192,36.1709425874192,12.0746977755539,0.0,1.0
2023-04-12,36.2011,36.37,36.2011,36.37,112,35.9771489170933,36.1450040500063,35.9771489170933,36.1450040500063,112.697179238504,0.0,1.0
2023-04-13,36.9024,36.9024,36.9024,36.9024,1,36.6741104606806,36.6741104606806,36.6741104606806,36.6741104606806,1.0062248146295,0.0,1.0
2023-04-14,36.7991,36.7991,36.7991,36.7991,9,36.5714495060926,36.5714495060926,36.5714495060926,36.5714495060926,9.05602333166546,0.0,1.0
2023-04-17,36.8082,36.8082,36.8082,36.8082,40,36.5804932107078,36.5804932107078,36.5804932107078,36.5804932107078,40.2489925851798,0.0,1.0
2023-04-18,36.9029,36.9029,36.9029,36.9029,40,36.6746073675276,36.6746073675276,36.6746073675276,36.6746073675276,40.2489925851798,0.0,1.0
2023-04-19,36.8371,36.8371,36.6758,36.6758,105,36.6092144264638,36.6092144264638,36.448912277625,36.448912277625,105.653605536097,0.0,1.0
2023-04-20,36.6535,36.6535,36.6535,36.6535,2,36.4267502322493,36.4267502322493,36.4267502322493,36.4267502322493,2.01244962925899,0.0,1.0
2023-04-21,36.732,36.732,36.732,36.732,1,36.5047646072266,36.5047646072266,36.5047646072266,36.5047646072266,1.0062248146295,0.0,1.0
2023-04-24,36.6214,36.6214,36.6214,36.6214,0,36.3948488126726,36.3948488126726,36.3948488126726,36.3948488126726,0,0.0,1.0
2023-04-25,35.9319,35.9319,35.9319,35.9319,0,35.7096142706743,35.7096142706743,35.7096142706743,35.7096142706743,0,0.0,1.0
2023-04-26,36.1713,36.1713,36.1713,36.1713,1,35.9475332690128,35.9475332690128,35.9475332690128,35.9475332690128,1.00622481462949,0.0,1.0
2023-04-27,36.9188,36.9188,36.9188,36.9188,1,36.6904090052619,36.6904090052619,36.6904090052619,36.6904090052619,1.00622481462949,0.0,1.0
2023-04-28,37.1791,37.1791,37.1791,37.1791,0,36.9490987098045,36.9490987098045,36.9490987098045,36.9490987098045,0,0.0,1.0
2023-05-01,37.24,37.27,37.22,37.22,5781,37.0096219637678,37.0394363745872,36.9897456898883,36.9897456898883,5816.98565337312,0.0,1.0
2023-05-02,37.0047,37.0047,37.0047,37.0047,463,36.7757776015746,36.7757776015746,36.7757776015746,36.7757776015746,465.882089173457,0.0,1.0
2023-05-03,36.795,37.19,36.795,37.185,228,36.5673748699473,36.9599312790689,36.5673748699473,36.954962210599,229.419257735525,0.0,1.0
2023-05-04,36.5556,36.5556,36.5556,36.5556,228,36.3294558716088,36.3294558716088,36.3294558716088,36.3294558716088,229.419257735525,0.0,1.0
2023-05-05,37.2943,37.2943,37.2943,37.2943,0,37.0635860473509,37.0635860473509,37.0635860473509,37.0635860473509,0,0.0,1.0
2023-05-08,37.4695,37.4695,37.4695,37.4695,1,37.237702206536,37.237702206536,37.237702206536,37.237702206536,1.00622481462949,0.0,1.0
2023-05-09,37.3047,37.35,37.3047,37.35,151,37.0739217097683,37.1189414701055,37.0739217097683,37.1189414701055,151.939947009054,0.0,1.0
2023-05-10,37.6666,37.6666,37.33,37.41,600,37.4335828856192,37.4335828856192,37.0990651962259,37.1785702917442,603.734888777697,0.0,1.0
2023-05-11,37.6668,37.7298,37.5897,37.5899,7867,37.433781648358,37.4963919110786,37.3571586125522,37.357357375291,7915.97061669023,0.0,1.0
2023-05-12,37.5663,37.5663,37.5663,37.5663,14,37.3339033721131,37.3339033721131,37.3339033721131,37.3339033721131,14.0871474048129,0.0,1.0
2023-05-15,37.6738,37.6738,37.6738,37.6738,14,37.4407383442158,37.4407383442158,37.4407383442158,37.4407383442158,14.0871474048129,0.0,1.0
2023-05-16,37.6595,37.6595,37.6595,37.6595,1,37.4265268083919,37.4265268083919,37.4265268083919,37.4265268083919,1.0062248146295,0.0,1.0
2023-05-17,38.1639,38.1639,38.095,38.11,2278,37.9278064356348,37.9278064356348,37.8593326721197,37.8742398775293,2292.18012772599,0.0,1.0
2023-05-18,38.7315,38.7315,38.51,38.51,108,38.4918950883371,38.4918950883371,38.2717653551208,38.2717653551208,108.672279979986,0.0,1.0
2023-05-19,38.57,38.65,38.56,38.65,3700,38.3313941767596,38.4108992722778,38.3214560398198,38.4108992722778,3723.03181412913,0.0,1.0
2023-05-22,38.6236,38.6236,38.55,38.55,124,38.3846625907568,38.3846625907568,38.31151790288,38.31151790288,124.771877014057,0.0,1.0
2023-05-23,38.0819,38.19,37.83,38.19,3462,37.8463137127285,37.9537449730476,37.5959720432153,37.9537449730476,3483.55030824732,0.0,1.0
2023-05-24,37.8097,37.84,37.8097,37.84,2020,37.5757976252275,37.6059101801551,37.5757976252275,37.6059101801551,2032.57412555158,0.0,1.0
2023-05-25,38.6495,38.6495,38.6495,38.6495,2020,38.4104023654309,38.4104023654309,38.4104023654309,38.4104023654309,2032.57412555158,0.0,1.0
2023-05-26,39.3485,39.3485,39.3485,39.3485,1,39.105078137522,39.105078137522,39.105078137522,39.105078137522,1.0062248146295,0.0,1.0
2023-05-30,39.2824,39.4899,39.2824,39.44,702,39.03938705235,39.2456033938506,39.03938705235,39.196012090521,706.369819869906,0.0,1.0
2023-05-31,39.0223,39.11,39.0223,39.11,1000,38.7808961105461,38.8680535715081,38.7808961105461,38.8680535715081,1006.2248146295,0.0,1.0
2023-06-01,39.41,39.41,38.96,38.97,617,39.1661976797017,39.1661976797017,38.7189815174113,38.728919654351,620.840710626398,0.0,1.0
2023-06-02,39.8571,39.92,39.59,39.59,69508,39.6105317822796,39.6730426636308,39.3450841446179,39.3450841446179,69940.6744152669,0.0,1.0
2023-06-05,39.8459,40.0,39.8459,39.91,410,39.599401068907,39.7525477591491,39.599401068907,39.663104526691,412.552173998093,0.0,1.0
2023-06-06,39.9579,39.9579,39.91,39.91,401,39.7107082026326,39.7107082026326,39.663104526691,39.663104526691,403.496150666428,0.0,1.0
2023-06-07,39.282,39.55,39.282,39.55,300,39.0389895268724,39.3053315968587,39.0389895268724,39.3053315968587,301.867444388849,0.0,1.0
2023-06-08,39.6527,39.6527,39.51,39.51,278,39.4073962632303,39.4073962632303,39.2655790490996,39.2655790490996,279.730498467,0.0,1.0
2023-06-09,39.7326,40.0,39.7326,40.0,105,39.4868019773792,39.7525477591491,39.4868019773792,39.7525477591491,105.653605536097,0.0,1.0
2023-06-12,40.2745,40.2745,40.2745,40.2745,18,40.0253496181463,40.0253496181463,40.0253496181463,40.0253496181463,18.1120466633309,0.0,1.0
2023-06-13,40.528,40.528,40.3,40.3,1052,40.2772813895699,40.2772813895699,40.0506918673427,40.0506918673427,1058.54850499023,0.0,1.0
2023-06-14,40.6174,40.63,40.54,40.63,1777,40.3661283338116,40.3786503863557,40.2892071538976,40.3786503863557,1788.06149559661,0.0,1.0
2023-06-15,41.1902,41.1902,40.83,40.83,178,40.9353848177226,40.9353848177226,40.5774131251515,40.5774131251515,179.10801700405,0.0,1.0
2023-06-16,40.9632,41.04,40.9632,41.01,1115,40.7097891091894,40.786114000887,40.7097891091894,40.7562995900676,1121.94066831189,0.0,1.0
2023-06-20,40.8773,40.8773,40.76,40.76,124,40.6564213138228,40.6564213138228,40.539755139195,40.539755139195,124.673668665389,0.0322,1.0
2023-06-21,40.4791,40.68,40.4791,40.68,791,40.2603729699458,40.4601874156637,40.2603729699458,40.4601874156637,795.297354147763,0.0,1.0
2023-06-22,40.8302,40.8302,40.22,40.22,296,40.6095758165937,40.6095758165937,40.0026730053588,40.0026730053588,297.608112298026,0.0,1.0
2023-06-23,40.5288,40.62,40.5288,40.62,502,40.3098044181896,40.4005116230153,40.3098044181896,40.4005116230153,504.727271532461,0.0,1.0
2023-06-26,40.0479,40.0479,40.0479,40.0479,29,39.8315029401121,39.8315029401121,39.8315029401121,39.8315029401121,29.1575515427119,0.0,1.0
2023-06-27,40.5834,40.5834,40.5834,40.5834,164,40.3641093894997,40.3641093894997,40.3641093894997,40.3641093894997,164.890981138095,0.0,1.0
2023-06-28,40.5753,40.5753,40.5753,40.5753,52,40.3560531574922,40.3560531574922,40.3560531574922,40.3560531574922,52.2825062145179,0.0,1.0
2023-06-29,40.6584,40.6584,40.6584,40.6584,52,40.4387041303103,40.4387041303103,40.4387041303103,40.4387041303103,52.2825062145179,0.0,1.0
2023-06-30,41.2958,41.2958,41.2958,41.2958,0,41.0726599675459,41.0726599675459,41.0726599675459,41.0726599675459,0,0.0,1.0
2023-07-03,41.2821,41.2821,41.19,41.21,7320,41.0590339948912,41.0590339948912,40.9674316531757,40.9873235840586,7359.76818250521,0.0,1.0
2023-07-05,41.318,41.33,41.29,41.31,603,41.0947400108258,41.1066751693555,41.0668913075899,41.0867832384727,606.275985526045,0.0,1.0
2023-07-06,41.025,41.025,40.86,40.86,1237,40.8033232233924,40.8033232233924,40.6392147936091,40.6392147936091,1243.72038821844,0.0,1.0
2023-07-07,40.8825,41.09,40.8825,41.01,2432,40.6615932158523,40.8679719987616,40.6615932158523,40.7884042752303,2445.21259834053,0.0,1.0
2023-07-10,40.8263,40.8263,40.8263,40.8263,20,40.6056968900716,40.6056968900716,40.6056968900716,40.6056968900716,20.1086562363531,0.0,1.0
2023-07-11,41.0479,41.0479,41.0479,41.0479,20,40.8260994842533,40.8260994842533,40.8260994842533,40.8260994842533,20.108656236353,0.0,1.0
2023-07-12,41.4369,41.49,41.4369,41.49,365,41.2129975399242,41.2658106164181,41.2129975399242,41.2658106164181,366.982976313443,0.0,1.0
2023-07-13,42.0987,42.0987,42.08,42.08,280,41.8712215328368,41.8712215328368,41.8526225774614,41.8526225774614,281.521187308943,0.0,1.0
2023-07-14,42.233,42.4802,42.233,42.4802,343,42.004795848715,42.2506601144267,42.004795848715,42.2506601144267,344.863454453455,0.0,1.0
2023-07-17,42.5365,42.54,42.43,42.44,29732,42.3066558998619,42.3101369877664,42.2007313679108,42.2106773333522,29893.5283609624,0.0,1.0
2023-07-18,42.9143,42.9143,42.5458,42.5458,999,42.6824144742384,42.6824144742384,42.3159056477224,42.3159056477224,1004.42737900584,0.0,1.0
2023-07-19,42.9223,43.1,42.9223,43.08,606,42.6903712465915,42.8671110524854,42.6903712465915,42.8472191216026,609.292283961498,0.0,1.0
2023-07-20,42.062,42.76,42.062,42.76,927,41.8347198396669,42.5289482274774,41.8347198396669,42.5289482274774,932.036216554963,0.0,1.0
2023-07-21,42.0522,42.35,42.0522,42.35,503,41.8249727935343,42.1211636443795,41.8249727935343,42.1211636443795,505.732704344279,0.0,1.0
2023-07-24,42.1116,42.15,42.1,42.15,365,41.8840518282563,41.9222443355513,41.8725145083442,41.9222443355513,366.982976313443,0.0,1.0
2023-07-25,42.423,42.423,42.423,42.423,365,42.1937691921018,42.1937691921018,42.1937691921018,42.1937691921018,366.982976313444,0.0,1.0
2023-07-26,42.283,42.43,42.13,42.13,797,42.0545256759221,42.2007313679108,41.9023524046685,41.9023524046685,801.329951018669,0.0,1.0
2023-07-27,42.0771,42.74,42.0771,42.73,704,41.8497382474834,42.5090562965946,41.8497382474834,42.4991103311532,707.824699519628,0.0,1.0
2023-07-28,42.6402,42.77,42.62,42.75,1359,42.4097955614893,42.5388941929188,42.3897047112976,42.519002262036,1366.38319126019,0.0,1.0
2023-07-31,42.6796,42.6796,42.6796,42.6796,32,42.4489826653285,42.4489826653285,42.4489826653285,42.4489826653285,32.1738499781649,0.0,1.0
2023-08-01,42.6235,42.6235,42.56,42.56,791,42.3931857992021,42.3931857992021,42.3300289186492,42.3300289186492,795.297354147764,0.0,1.0
2023-08-02,41.7713,41.7713,41.7713,41.7713,65,41.545590624285,41.545590624285,41.545590624285,41.545590624285,65.3531327681475,0.0,1.0
2023-08-03,41.7184,41.79,41.66,41.66,243,41.4929764671,41.5641895796605,41.4348920289221,41.4348920289221,244.320173271689,0.0,1.0
2023-08-04,41.5216,41.5216,41.5216,41.5216,1,41.297239867213,41.297239867213,41.297239867213,41.297239867213,1.00543281181765,0.0,1.0
2023-08-07,41.8512,41.8512,41.61,41.61,602,41.6250588881619,41.6250588881619,41.385162201715,41.385162201715,605.270552714227,0.0,1.0
2023-08-08,41.6877,41.6877,41.66,41.66,1051,41.4624423531948,41.4624423531948,41.4348920289221,41.4348920289221,1056.70988522035,0.0,1.0
2023-08-09,41.22,41.52,41.22,41.5,427,40.9972695495,41.2956485127423,40.9972695495,41.2757565818595,429.319810646138,0.0,1.0
2023-08-10,41.33,41.86,41.28,41.86,26814,41.1066751693555,41.6338113377503,41.0569453421485,41.6338113377503,26959.6754160785,0.0,1.0
2023-08-11,41.0934,41.24,41.09,41.24,31835,40.8713536270117,41.0171614803828,40.8679719987616,41.0171614803828,32007.953564215,0.0,1.0
2023-08-14,41.5075,41.5075,41.41,41.48,632,41.2832160559406,41.2832160559406,41.1862428928868,41.2558646509767,635.433537068756,0.0,1.0
2023-08-15,41.1896,41.1896,41.1896,41.1896,1,40.9670338145581,40.9670338145581,40.9670338145581,40.9670338145581,1.00543281181765,0.0,1.0
2023-08-16,40.8734,40.8734,40.8734,40.8734,99,40.6525423873006,40.6525423873006,40.6525423873006,40.6525423873006,99.5378483699477,0.0,1.0
2023-08-17,40.5111,40.5111,40.5111,40.5111,251,40.2922000593583,40.2922000593583,40.2922000593583,40.2922000593583,252.363635766231,0.0,1.0
2023-08-18,40.3536,40.3536,40.3536,40.3536,4,40.135551103656,40.135551103656,40.135551103656,40.135551103656,4.02173124727062,0.0,1.0
2023-08-21,40.9882,40.9882,40.73,40.73,506,40.7667220705681,40.7667220705681,40.5099172428708,40.5099172428708,508.749002779732,0.0,1.0
2023-08-22,40.93,41.14,40.92,41.14,519,40.708836551699,40.9177018259687,40.6988905862576,40.9177018259687,521.819629333362,0.0,1.0
2023-08-23,41.5027,41.53,41.5,41.5297,360,41.2784419925287,41.3055944781837,41.2757565818595,41.3052960992205,361.955812254355,0.0,1.0
2023-08-24,40.8368,40.8368,40.8368,40.8368,360,40.6161401537851,40.6161401537851,40.6161401537851,40.6161401537851,361.955812254355,0.0,1.0
2023-08-25,41.0958,41.0958,41.0958,41.0958,15,40.8737406587176,40.8737406587176,40.8737406587176,40.8737406587176,15.0814921772648,0.0,1.0
2023-08-28,41.3435,41.3435,41.3435,41.3435,1,41.1201022227014,41.1201022227014,41.1201022227014,41.1201022227014,1.00543281181765,0.0,1.0
2023-08-29,42.0788,42.0788,42.02,42.02,502,41.8514290616084,41.8514290616084,41.7929467848129,41.7929467848129,504.727271532462,0.0,1.0
2023-08-30,42.3169,42.3169,42.3169,42.3169,1,42.0882424987685,42.0882424987685,42.0882424987685,42.0882424987685,1.00543281181765,0.0,1.0
2023-08-31,42.4325,42.4325,42.4325,42.4325,13,42.2032178592712,42.2032178592712,42.2032178592712,42.2032178592712,13.0706265536295,0.0,1.0
2023-09-01,42.4625,42.4625,42.31,42.3801,63340,42.2330557555954,42.2330557555954,42.0813797826139,42.1511010003582,63684.1143005301,0.0,1.0
2023-09-05,42.5077,42.5077,42.5077,42.5077,7,42.2780115193906,42.2780115193906,42.2780115193906,42.2780115193906,7.03802968272357,0.0,1.0
2023-09-06,42.1531,42.1531,42.1531,42.1531,48,41.9253275848381,41.9253275848381,41.9253275848381,41.9253275848381,48.2607749672474,0.0,1.0
2023-09-07,42.0149,42.0149,42.0149,42.0149,1,41.7878743424378,41.7878743424378,41.7878743424378,41.7878743424378,1.00543281181765,0.0,1.0
2023-09-08,41.985,42.11,41.985,42.11,300,41.758135905768,41.8824604737856,41.758135905768,41.8824604737856,301.629843545296,0.0,1.0
2023-09-11,42.4179,42.4179,42.4179,42.4179,0,42.1886967497267,42.1886967497267,42.1886967497267,42.1886967497267,0,0.0,1.0
2023-09-12,41.9906,42.08,41.9906,42.08,3523,41.7637056464152,41.8526225774614,41.7637056464152,41.8526225774614,3542.13979603359,0.0,1.0
2023-09-13,42.1333,42.1333,42.1333,42.1333,3523,41.9056345732641,41.9056345732641,41.9056345732641,41.9056345732641,3542.13979603359,0.0,1.0
2023-09-14,42.365,42.365,42.12,42.12,484,42.1360825925416,42.1360825925416,41.8924064392271,41.8924064392271,486.629480919744,0.0,1.0
2023-09-15,41.6638,41.87,41.6638,41.83,3313,41.4386714957898,41.6437573031918,41.4386714957898,41.6039734414261,3330.99890555189,0.0,1.0
2023-09-18,41.6901,41.74,41.6901,41.74,320,41.4648293849008,41.5144597524534,41.4648293849008,41.5144597524534,321.738499781649,0.0,1.0
2023-09-19,41.5907,41.5907,41.5907,41.5907,5,41.3659664884131,41.3659664884131,41.3659664884131,41.3659664884131,5.02716405908827,0.0,1.0
2023-09-20,41.0911,41.0911,41.0911,41.0911,5,40.8690660549602,40.8690660549602,40.8690660549602,40.8690660549602,5.02716405908826,0.0,1.0
2023-09-21,40.2324,40.73,40.2324,40.73,769,40.0656309666029,40.5611683436667,40.0656309666029,40.5611683436667,772.200882741352,0.0509,1.0
2023-09-22,40.23,40.5801,40.22,40.5801,687,40.0632409149451,40.411889700536,40.0532823663706,40.411889700536,689.859566246174,0.0,1.0
2023-09-25,40.3373,40.3373,40.2403,40.2403,196,40.1700961411487,40.1700961411487,40.0734982199767,40.0734982199767,196.815829671398,0.0,1.0
2023-09-26,39.7553,39.8974,39.7553,39.8974,259,39.5905086141167,39.7320195893594,39.5905086141167,39.7320195893594,260.078060637204,0.0,1.0
2023-09-27,39.8193,39.8193,39.8193,39.8193,85,39.6542433249931,39.6542433249931,39.6542433249931,39.6542433249931,85.3538036840245,0.0,1.0
2023-09-28,40.1006,40.1006,39.88,39.88,303,39.9343772963919,39.9343772963919,39.7146917148399,39.7146917148399,304.26120607364,0.0,1.0
2023-09-29,40.0727,40.0727,40.0727,40.0727,303,39.9065929458692,39.9065929458692,39.9065929458692,39.9065929458692,304.261206073641,0.0,1.0
2023-10-02,40.4133,40.4133,40.4133,40.4133,0,40.2457811103144,40.2457811103144,40.2457811103144,40.2457811103144,0,0.0,1.0
2023-10-03,39.6897,39.6897,39.66,39.66,250,39.5251805354684,39.5251805354684,39.4956036462024,39.4956036462024,251.040599070661,0.0,1.0
2023-10-04,40.2777,40.2777,40.2777,40.2777,78,40.1107431916451,40.1107431916451,40.1107431916451,40.1107431916451,78.3246669100461,0.0,1.0
2023-10-05,40.2094,40.2094,40.2094,40.2094,3,40.0427263048817,40.0427263048817,40.0427263048817,40.0427263048817,3.01248718884793,0.0,1.0
2023-10-06,40.9137,40.9137,40.9137,40.9137,3,40.7441068809791,40.7441068809791,40.7441068809791,40.7441068809791,3.01248718884792,0.0,1.0
2023-10-09,41.0578,41.0578,41.0578,41.0578,35,40.8876095659366,40.8876095659366,40.8876095659366,40.8876095659366,35.1456838698925,0.0,1.0
2023-10-10,41.3357,41.4158,41.3357,41.4158,423,41.1643576308201,41.2441256049014,41.1643576308201,41.2441256049014,424.760693627558,0.0,1.0
2023-10-11,41.6643,41.6643,41.44,41.44,268,41.491595536976,41.491595536976,41.2682252924515,41.2682252924515,269.115522203748,0.0,1.0
2023-10-12,41.5006,41.5006,41.5006,41.5006,15,41.3285740968125,41.3285740968125,41.3285740968125,41.3285740968125,15.0624359442396,0.0,1.0
2023-10-13,41.0614,43.335,40.94,41.65,4773,40.8911946434234,43.1553702473066,40.7702978637298,41.4773548125146,4792.86711745705,0.0,1.0
2023-10-16,41.5594,41.5594,41.5594,41.5594,42,41.3871303624302,41.3871303624302,41.3871303624302,41.3871303624302,42.174820643871,0.0,1.0
2023-10-17,41.4093,41.4093,41.28,41.28,250,41.237652548328,41.237652548328,41.1088885152606,41.1088885152606,251.04059907066,0.0,1.0
2023-10-18,40.7745,41.15,40.75,41.15,466,40.605483884823,40.9794273837929,40.5810854408156,40.9794273837929,467.93967666771,0.0,1.0
2023-10-19,40.4841,40.735,40.4841,40.735,1053,40.3162876342214,40.5661476179539,40.3162876342214,40.5661476179539,1057.38300328562,0.0,1.0
2023-10-20,39.9104,40.0481,39.9104,39.945,417,39.7449657025062,39.8820949163761,39.7449657025062,39.7794222805737,418.735719249861,0.0,1.0
2023-10-23,39.9795,39.9795,39.9795,39.9795,19,39.8137792731555,39.8137792731555,39.8137792731555,39.8137792731555,19.0790855293702,0.0,1.0
2023-10-24,40.3659,40.3659,40.199,40.21,812,40.1985775900716,40.1985775900716,40.0323694143643,40.0433238177962,815.379865781505,0.0,1.0
2023-10-25,39.515,39.515,39.455,39.455,506,39.3512046918731,39.3512046918731,39.2914534004265,39.2914534004265,508.106172519016,0.0,1.0
2023-10-26,38.8679,39.58,38.8679,39.58,383,38.7067870136215,39.4159352576069,38.7067870136215,39.4159352576069,384.594197776252,0.0,1.0
2023-10-27,38.9186,38.9186,38.9186,38.9186,97,38.7572768548939,38.7572768548939,38.7572768548939,38.7572768548939,97.4037524394162,0.0,1.0
2023-10-30,39.5183,39.5183,39.5183,39.5183,154,39.3544910129026,39.3544910129026,39.3544910129026,39.3544910129026,154.641009027527,0.0,1.0
2023-10-31,39.7373,39.7373,39.7373,39.7373,10,39.5725832266827,39.5725832266827,39.5725832266827,39.5725832266827,10.0416239628264,0.0,1.0
2023-11-01,40.3534,40.3534,40.01,40.01,458,40.1861294043536,40.1861294043536,39.8441528463075,39.8441528463075,459.906377497449,0.0,1.0
2023-11-02,41.0418,41.0418,40.995,40.995,290,40.8716758882176,40.8716758882176,40.8250698808892,40.8250698808892,291.207094921966,0.0,1.0
2023-11-03,41.3736,41.3736,41.3736,41.3736,1,41.2021005299173,41.2021005299173,41.2021005299173,41.2021005299173,1.00416239628264,0.0,1.0
2023-11-06,41.5727,41.5727,41.5727,41.5727,34,41.4003752320342,41.4003752320342,41.4003752320342,41.4003752320342,34.1415214736098,0.0,1.0
2023-11-07,41.9468,41.9468,41.92,41.92,1605,41.7729245342038,41.7729245342038,41.7462356240243,41.7462356240243,1611.68064603364,0.0,1.0
2023-11-08,42.1469,42.1469,42.1469,42.1469,1,41.9721950911782,41.9721950911782,41.9721950911782,41.9721950911782,1.00416239628264,0.0,1.0
2023-11-09,41.8121,41.8121,41.8121,41.8121,148,41.6387828849061,41.6387828849061,41.6387828849061,41.6387828849061,148.616034649831,0.0,1.0
2023-11-10,42.623,42.623,42.623,42.623,11,42.4463215888069,42.4463215888069,42.4463215888069,42.4463215888069,11.0457863591091,0.0,1.0
2023-11-13,42.594,42.594,42.594,42.594,2,42.4174417979411,42.4174417979411,42.4174417979411,42.4174417979411,2.00832479256528,0.0,1.0
2023-11-14,43.3139,43.3139,43.3139,43.3139,56,43.1343577098145,43.1343577098145,43.1343577098145,43.1343577098145,56.233094191828,0.0,1.0
2023-11-15,43.2425,43.2425,43.2425,43.2425,10,43.0632536729931,43.0632536729931,43.0632536729931,43.0632536729931,10.0416239628264,0.0,1.0
2023-11-16,43.3954,43.3954,43.3954,43.3954,3,43.2155198806962,43.2155198806962,43.2155198806962,43.2155198806962,3.01248718884792,0.0,1.0
2023-11-17,43.4192,43.4192,43.38,43.38,352,43.2392212263033,43.2392212263033,43.2001837158915,43.2001837158915,353.46516349149,0.0,1.0
2023-11-20,43.8302,43.8324,43.79,43.79,6489,43.6485175727125,43.6507084533989,43.6084842074433,43.6084842074433,6516.00978947806,0.0,1.0
2023-11-21,43.7849,43.7849,43.7799,43.7799,103,43.6034053476703,43.6034053476703,43.5984260733831,43.5984260733831,103.428726817112,0.0,1.0
2023-11-22,43.9924,43.9924,43.9924,43.9924,6,43.8100452305898,43.8100452305898,43.8100452305898,43.8100452305898,6.02497437769586,0.0,1.0
2023-11-24,43.953,43.953,43.953,43.953,4,43.7708085492066,43.7708085492066,43.7708085492066,43.7708085492066,4.01664958513056,0.0,1.0
2023-11-27,43.9105,43.9105,43.9105,43.9105,43,43.7284847177652,43.7284847177652,43.7284847177652,43.7284847177652,43.1789830401536,0.0,1.0
2023-11-28,43.9728,43.9728,43.9728,43.9728,8,43.7905264753839,43.7905264753839,43.7905264753839,43.7905264753839,8.03329917026114,0.0,1.0
2023-11-29,43.9579,44.16,43.9579,44.16,417,43.775688238008,43.9769505046973,43.775688238008,43.9769505046973,418.735719249862,0.0,1.0
2023-11-30,43.9826,43.9826,43.75,43.9,404,43.8002858529869,43.8002858529869,43.5686500131456,43.7180282417621,405.681608098187,0.0,1.0
2023-12-01,44.122,44.122,44.122,44.122,7,43.9391080201145,43.9391080201145,43.9391080201145,43.9391080201145,7.02913677397849,0.0,1.0
2023-12-04,43.7326,43.75,43.6301,43.75,1976,43.5513221386261,43.5686500131456,43.4492470157381,43.5686500131456,1984.2248950545,0.0,1.0
2023-12-05,43.8819,43.92,43.8,43.8,3528,43.7000032688423,43.7379453389109,43.6184427560177,43.6184427560177,3542.68493408516,0.0,1.0
2023-12-06,43.7126,44.24,43.7126,44.24,1486,43.5314050414772,44.0566188932928,43.5314050414772,44.0566188932928,1492.18532087601,0.0,1.0
2023-12-07,44.2394,44.2394,44.2394,44.2394,19,44.0560213803783,44.0560213803783,44.0560213803783,44.0560213803783,19.0790855293702,0.0,1.0
2023-12-08,44.4486,44.47,44.43,44.44,2032,44.2643542165555,44.2856655105048,44.245831316207,44.2557898647815,2040.45798924633,0.0,1.0
2023-12-11,44.54,44.54,44.41,44.41,6067,44.3553753505258,44.3553753505258,44.2259142190582,44.2259142190582,6092.25325824679,0.0,1.0
2023-12-12,44.7605,44.7605,44.46,44.46,2775,44.5749613465921,44.5749613465921,44.2757069619303,44.2757069619303,2786.55064968433,0.0,1.0
2023-12-13,45.1929,45.1929,45.1929,45.1929,3,45.0055689869505,45.0055689869505,45.0055689869505,45.0055689869505,3.01248718884793,0.0,1.0
2023-12-14,45.0247,45.05,45.0247,45.04,616,44.8380661999286,44.8632613278219,44.8380661999286,44.8533027792475,618.564036110107,0.0,1.0
2023-12-15,45.2136,45.2136,45.15,45.17,349,45.0261831824996,45.0261831824996,44.9628468135662,44.9827639107151,350.452676302642,0.0,1.0
2023-12-18,45.4527,45.4527,45.4527,45.4527,5,45.3016366360685,45.3016366360685,45.3016366360685,45.3016366360685,5.01667305809998,0.0375,1.0
2023-12-19,45.6135,45.6135,45.577,45.577,195,45.4619022126146,45.4619022126146,45.425523521421,45.425523521421,195.6502492659,0.0,1.0
2023-12-20,45.1539,45.8047,45.1539,45.7876,2870,45.0038297065162,45.6524667538809,45.0038297065162,45.6354235862259,2879.5703353494,0.0,1.0
2023-12-21,45.6181,45.6181,45.6181,45.6181,59,45.4664869243815,45.4664869243815,45.4664869243815,45.4664869243815,59.1967420855798,0.0,1.0
2023-12-22,45.6122,45.72,45.521,45.6499,14422,45.4606065332022,45.5680482567823,45.3697096390417,45.4981812361611,14470.0917687836,0.0,1.0
2023-12-26,45.7586,45.7586,45.7586,45.7586,91,45.6065199685652,45.6065199685652,45.6065199685652,45.6065199685652,91.3034496574197,0.0,1.0
2023-12-27,45.7924,45.7924,45.78,45.78,284,45.6402076332869,45.6402076332869,45.6278488450458,45.6278488450458,284.94702970008,0.0,1.0
2023-12-28,45.88,45.91,45.8784,45.91,4951,45.7275164921516,45.7574167862834,45.7259218097979,45.7574167862834,4967.50966213061,0.0,1.0
2023-12-29,45.7031,45.7899,45.54,45.65,1621,45.5512044244214,45.6377159421093,45.3886464919918,45.4982809038082,1626.40540543602,0.0,1.0
2024-01-02,44.9905,45.3,44.85,45.3,1177,44.8409727711453,45.1494441389379,44.7009397269617,45.1494441389379,1180.92483787674,0.0,1.0
2024-01-03,44.5951,44.5951,44.5951,44.5951,11,44.4468868944889,44.4468868944889,44.4468868944889,44.4468868944889,11.03668072782,0.0,1.0
2024-01-04,44.4384,44.4384,44.4384,44.4384,70,44.2907076914741,44.2907076914741,44.2907076914741,44.2907076914741,70.2334228133998,0.0,1.0
2024-01-05,44.46,44.5,44.45,44.5,5839,44.3122359032489,44.3521029620913,44.3022691385384,44.3521029620913,5858.47079724917,0.0,1.0
2024-01-08,45.3481,45.3481,45.25,45.25,130,45.1973842771958,45.1973842771958,45.099610315385,45.099610315385,130.4334995106,0.0,1.0
2024-01-09,45.5114,45.5253,45.5114,45.5253,125,45.3601415449196,45.3739953478673,45.3601415449196,45.3739953478673,125.4168264525,0.0,1.0
2024-01-10,45.965,46.035,45.4,45.4,5765,45.8122339921916,45.8820013451657,45.2491117860437,45.2491117860437,5784.22403598929,0.0,1.0
2024-01-11,46.1009,46.1009,46.1009,46.1009,168,45.9476823246084,45.9476823246084,45.9476823246084,45.9476823246084,168.56021475216,0.0,1.0
2024-01-12,46.1113,46.18,46.09,46.124,2020,45.9580477599074,46.0265194334691,45.9368185510739,45.9707055510898,2026.7359154724,0.0,1.0
2024-01-16,46.0731,46.0731,46.0,46.0,454,45.919974718713,45.919974718713,45.8471176686786,45.8471176686786,455.513913675479,0.0,1.0
2024-01-17,45.9457,45.9457,45.9457,45.9457,6,45.7929981363002,45.7929981363002,45.7929981363002,45.7929981363002,6.02000766971998,0.0,1.0
2024-01-18,46.4769,46.4769,46.4769,46.4769,13,46.3224326777263,46.3224326777263,46.3224326777263,46.3224326777263,13.04334995106,0.0,1.0
2024-01-19,47.1356,47.1356,47.05,47.09,709,46.9789434692123,46.9789434692123,46.8936279632898,46.9334950221321,711.364239638579,0.0,1.0
2024-01-22,47.291,47.4,47.291,47.3675,20817,47.1338269928148,47.2424647281601,47.1338269928148,47.2100727428508,20886.4166100935,0.0,1.0
2024-01-23,47.41,47.41,47.25,47.28,3126,47.2524314928707,47.2524314928707,47.0929632575014,47.1228635516332,3136.42399592411,0.0,1.0
2024-01-24,47.6192,47.92,47.6192,47.92,768,47.4609362106161,47.7607364931104,47.4609362106161,47.7607364931104,770.560981724158,0.0,1.0
2024-01-25,47.72,47.72,47.66,47.67,1243,47.5614011988988,47.5614011988988,47.5016006106353,47.5115673753459,1247.14492224366,0.0,1.0
2024-01-26,47.71,47.87,47.49,47.51,36404,47.5514344341882,47.7109026695575,47.3321656105554,47.3520991399766,36525.3932014144,0.0,1.0
2024-01-29,48.32,48.32,47.88,47.88,2887,48.1594070815337,48.1594070815337,47.7208694342681,47.7208694342681,2896.62702374693,0.0,1.0
2024-01-30,48.0498,48.17,48.04,48.17,873,47.8901050990538,48.009905610875,47.8803376696374,48.009905610875,875.911115944258,0.0,1.0
2024-01-31,47.04,47.36,47.04,47.2301,1345,46.8836611985792,47.2025976693178,46.8836611985792,47.0731293957273,1349.4850526289,0.0,1.0
2024-02-01,47.7139,47.7139,47.43,47.45,612,47.5553214724253,47.5553214724253,47.2723650222919,47.2922985517131,614.040782311439,0.0,1.0
2024-02-02,48.7723,48.81,48.7723,48.81,342,48.6102038493934,48.6477785523522,48.6102038493934,48.6477785523522,343.140437174039,0.0,1.0
2024-02-05,48.7902,48.7902,48.46,48.46,794,48.6280443582253,48.6280443582253,48.2989417874819,48.2989417874819,796.647681626278,0.0,1.0
2024-02-06,48.654,48.654,48.56,48.56,335,48.4922970228672,48.4922970228672,48.3986094345877,48.3986094345877,336.117094892699,0.0,1.0
2024-02-07,49.3188,49.3188,49.3188,49.3188,89,49.1548875408267,49.1548875408267,49.1548875408267,49.1548875408267,89.2967804341798,0.0,1.0
2024-02-08,49.4127,49.4127,49.38,49.4,817,49.248475461459,49.248475461459,49.2158841408554,49.2358176702766,819.724377693539,0.0,1.0
2024-02-09,49.9987,49.9987,49.96,49.96,327,49.8325278734992,49.8325278734992,49.7939564940692,49.7939564940692,328.090417999739,0.0,1.0
2024-02-12,49.6531,49.6531,49.6531,49.6531,130,49.4880764851014,49.4880764851014,49.4880764851014,49.4880764851014,130.4334995106,0.0,1.0
2024-02-13,48.9594,49.19,48.7701,48.805,933,48.7966820171284,49.0265156113544,48.608011161157,48.642795169997,936.111192641457,0.0,1.0
2024-02-14,49.61,49.61,49.54,49.54,227,49.4451197291988,49.4451197291988,49.3753523762248,49.3753523762248,227.75695683774,0.0,1.0
2024-02-15,49.67,49.8,49.38,49.8,614,49.5049203174623,49.6344882586999,49.2158841408554,49.6344882586999,616.047451534679,0.0,1.0
2024-02-16,49.3143,49.628,49.3143,49.628,542,49.1504024967069,49.4630599056779,49.1504024967069,49.4630599056779,543.807359498039,0.0,1.0
2024-02-20,48.6946,48.92,48.6946,48.92,236,48.5327620875921,48.7574129641687,48.5327620875921,48.7574129641687,236.78696834232,0.0,1.0
2024-02-21,48.5851,48.5851,48.3,48.3,404,48.4236260140113,48.4236260140113,48.1394735521125,48.1394735521125,405.347183094479,0.0,1.0
2024-02-22,50.1696,50.1696,50.1696,50.1696,25,50.002859882403,50.002859882403,50.002859882403,50.002859882403,25.0833652905,0.0,1.0
2024-02-23,50.206,50.51,50.206,50.51,330,50.0391389059495,50.3421285531512,50.0391389059495,50.3421285531512,331.1004218346,0.0,1.0
2024-02-26,50.082,50.5,50.082,50.5,2021,49.9155510235383,50.3321617884407,49.9155510235383,50.3321617884407,2027.73925008402,0.0,1.0
2024-02-27,50.0646,50.0646,49.86,50.06,890,49.8982088529419,49.8982088529419,49.6942888469634,49.893624141175,892.967804341798,0.0,1.0
2024-02-28,49.858,49.858,49.79,49.79,141,49.6922954940213,49.6922954940213,49.6245214939893,49.6245214939893,141.47018023842,0.0,1.0
2024-02-29,50.2938,50.2938,50.06,50.24,961,50.1266471001084,50.1266471001084,49.893624141175,50.0730259059655,964.204561766819,0.0,1.0
2024-03-01,50.747,50.747,50.55,50.55,1764,50.578340876792,50.578340876792,50.3819956119936,50.3819956119936,1769.88225489768,0.0,1.0
2024-03-04,50.5495,50.76,50.5495,50.6,2534,50.381497273758,50.5912976709158,50.381497273758,50.4318294355465,2542.44990584508,0.0,1.0
2024-03-05,49.744,50.005,49.744,50.005,495,49.5786743763206,49.8388069352668,49.5786743763206,49.8388069352668,496.650632751899,0.0,1.0
2024-03-06,49.9845,50.17,49.96,50.17,576,49.8183750676101,50.0032585529914,49.7939564940692,50.0032585529914,577.920736293119,0.0,1.0
2024-03-07,50.6967,50.72,50.55,50.55,1647,50.5282080502978,50.5514306120735,50.3819956119936,50.3819956119936,1652.49210533814,0.0,1.0
2024-03-08,50.2061,51.14,50.2061,51.14,520,50.0392385735966,50.9700347299179,50.0392385735966,50.9700347299179,521.733998042399,0.0,1.0
2024-03-11,49.898,49.898,49.898,49.898,273,49.7321625528636,49.7321625528636,49.7321625528636,49.7321625528636,273.910348972259,0.0,1.0
2024-03-12,50.8369,50.8369,50.8369,50.8369,100,50.6679420915402,50.6679420915402,50.6679420915402,50.6679420915402,100.333461162,0.0,1.0
2024-03-13,50.6749,50.816,50.655,50.655,2510,50.5064805032287,50.6471115532951,50.4866466414547,50.4866466414547,2518.3698751662,0.0,1.0
2024-03-14,50.6681,50.7,50.6681,50.7,230,50.4997031032255,50.5314970826523,50.4997031032255,50.5314970826523,230.7669606726,0.0,1.0
2024-03-15,50.0906,50.0906,50.0906,50.0906,6,49.9241224411894,49.9241224411894,49.9241224411894,49.9241224411894,6.02000766971999,0.0,1.0
2024-03-18,50.5196,50.5196,50.5196,50.5196,20,50.3516966472734,50.3516966472734,50.3516966472734,50.3516966472734,20.0666922324,0.0,1.0
2024-03-19,50.8314,50.8314,50.8314,50.8314,43,50.6624603709494,50.6624603709494,50.6624603709494,50.6624603709494,43.1433882996599,0.0,1.0
2024-03-20,51.2617,51.2617,50.82,50.82,603,51.0913302564457,51.0913302564457,50.6510982591793,50.6510982591793,605.010770806859,0.0,1.0
2024-03-21,51.315,51.315,51.315,51.315,89,51.1749514123675,51.1749514123675,51.1749514123675,51.1749514123675,89.2435629923486,0.0306,1.0
2024-03-22,51.4328,51.4328,51.38,51.39,343,51.29242991332,51.29242991332,51.2397740147606,51.2497467228211,343.938675352535,0.0,1.0
2024-03-25,51.1494,51.1494,51.1494,51.1494,35,51.0098033668859,51.0098033668859,51.0098033668859,51.0098033668859,35.0957831992382,0.0,1.0
2024-03-26,50.9774,51.31,50.9774,51.27,366,50.8382727882456,51.1699650583373,50.8382727882456,51.1300742260953,367.001618597748,0.0,1.0
2024-03-27,51.0379,51.0379,50.855,50.855,1113,50.8986076720115,50.8986076720115,50.7162068415853,50.7162068415853,1116.04590573578,0.0,1.0
2024-03-28,51.0605,51.0605,51.02,51.02,518,50.9211459922282,50.9211459922282,50.8807565245833,50.8807565245833,519.417591348726,0.0,1.0
2024-04-01,50.9854,50.9854,50.87,50.87,957,50.846250954694,50.846250954694,50.731165903676,50.731165903676,959.618986333457,0.0,1.0
2024-04-02,50.5785,50.5785,50.48,50.48,2169,50.4404614637129,50.4404614637129,50.3422302893172,50.3422302893172,2174.93582168994,0.0,1.0
2024-04-03,50.5588,50.7,50.5588,50.7,357,50.4208152288338,50.5616298666478,50.4208152288338,50.5616298666478,357.97698863223,0.0,1.0
2024-04-04,49.8581,49.8581,49.8581,49.8581,28,49.7220275750358,49.7220275750358,49.7220275750358,49.7220275750358,28.0766265593906,0.0,1.0
2024-04-05,50.5768,50.5768,49.97,49.97,206,50.4387661033427,50.4387661033427,49.8336221782326,49.8336221782326,206.563752544088,0.0,1.0
2024-04-08,50.5486,50.5601,50.5486,50.56,223,50.4106430666121,50.4221116808816,50.4106430666121,50.4220119538011,223.610275812289,0.0,1.0
2024-04-09,50.5333,50.5333,50.5333,50.5333,4,50.3953848232796,50.3953848232796,50.3953848232796,50.3953848232796,4.01094665134151,0.0,1.0
2024-04-10,50.2508,50.2749,50.1099,50.2749,925,50.1136558205709,50.1376900469967,49.9731403639987,50.1376900469967,927.531413122725,0.0,1.0
2024-04-11,50.889,50.889,50.83,50.83,776,50.7501140489909,50.7501140489909,50.6912750714341,50.6912750714341,778.123650360254,0.0,1.0
2024-04-12,50.1476,50.1476,50.1476,50.1476,16,50.0107374733867,50.0107374733867,50.0107374733867,50.0107374733867,16.0437866053661,0.0,1.0
2024-04-15,49.308,49.308,49.308,49.308,33,49.1734289046286,49.1734289046286,49.1734289046286,49.1734289046286,33.0903098735675,0.0,1.0
2024-04-16,49.3714,49.3714,49.3714,49.3714,34,49.2366558737321,49.2366558737321,49.2366558737321,49.2366558737321,34.0930465364028,0.0,1.0
2024-04-17,48.9418,48.99,48.9418,48.99,274,48.8082283354537,48.8562967883053,48.8082283354537,48.8562967883053,274.749845616894,0.0,1.0
2024-04-18,48.6947,48.6947,48.6947,48.6947,8,48.5618027192792,48.5618027192792,48.5618027192792,48.5618027192792,8.02189330268302,0.0,1.0
2024-04-19,47.7558,47.7558,47.7558,47.7558,226,47.6254651594805,47.6254651594805,47.6254651594805,47.6254651594805,226.618485800795,0.0,1.0
2024-04-22,48.1699,48.1699,48.1699,48.1699,130,48.0384350002651,48.0384350002651,48.0384350002651,48.0384350002651,130.355766168599,0.0,1.0
2024-04-23,48.8869,48.89,48.8869,48.89,621,48.7534781682017,48.7565697077004,48.7534781682017,48.7565697077004,622.699467620769,0.0,1.0
2024-04-24,48.909,48.909,48.909,48.909,3,48.7755178530153,48.7755178530153,48.7755178530153,48.7755178530153,3.00820998850614,0.0,1.0
2024-04-25,48.5417,48.5417,48.5417,48.5417,0,48.4092202859538,48.4092202859538,48.4092202859538,48.4092202859538,0,0.0,1.0
2024-04-26,49.4591,49.4591,49.4591,49.4591,2,49.3241165234225,49.3241165234225,49.3241165234225,49.3241165234225,2.00547332567076,0.0,1.0
2024-04-29,49.4279,49.4279,49.4279,49.4279,83,49.2930016742738,49.2930016742738,49.2930016742738,49.2930016742738,83.2271430153364,0.0,1.0
2024-04-30,48.6855,48.6855,48.6855,48.6855,32,48.5526278278635,48.5526278278635,48.5526278278635,48.5526278278635,32.0875732107321,0.0,1.0
2024-05-01,48.3265,48.49,48.25,48.38,10378,48.1946076084922,48.3576613852811,48.1183163918295,48.2479615966158,10406.4010869056,0.0,1.0
2024-05-02,48.8586,48.9516,48.74,48.74,582,48.7252554043905,48.818001589353,48.6069790867932,48.6069790867932,583.59273777019,0.0,1.0
2024-05-03,49.6926,49.7799,49.6926,49.7799,298,49.5569792566348,49.6440409980028,49.5569792566348,49.6440409980028,298.815525524942,0.0,1.0
2024-05-06,50.3333,50.3333,50.3333,50.3333,232,50.1959306620699,50.1959306620699,50.1959306620699,50.1959306620699,232.634905777808,0.0,1.0
2024-05-07,50.3912,50.4,50.39,50.39,303,50.2536726417401,50.2624486248333,50.2524759167728,50.2524759167728,303.829208839119,0.0,1.0
2024-05-08,50.3077,50.3077,50.29,50.29,129,50.1704005294351,50.1704005294351,50.152748836168,50.152748836168,129.353029505764,0.0,1.0
2024-05-09,50.4407,50.4407,50.29,50.29,401,50.3030375466395,50.3030375466395,50.152748836168,50.152748836168,402.097401796987,0.0,1.0
2024-05-10,50.5767,50.5767,50.4532,50.4532,231,50.4386663762621,50.4386663762621,50.3155034317151,50.3155034317151,231.632169114972,0.0,1.0
2024-05-13,50.597,50.597,50.597,50.597,2,50.4589109736248,50.4589109736248,50.4589109736248,50.4589109736248,2.00547332567076,0.0,1.0
2024-05-14,50.8743,50.8743,50.5811,50.5811,310,50.735454168142,50.735454168142,50.4430543678087,50.4430543678087,310.848365478967,0.0,1.0
2024-05-15,51.6593,51.68,51.21,51.21,3095,51.5183117508899,51.5389552565751,51.0702379777324,51.0702379777324,3103.4699714755,0.0,1.0
2024-05-16,51.5823,51.5823,51.5823,51.5823,6,51.4415218988242,51.4415218988242,51.4415218988242,51.4415218988242,6.01641997701227,0.0,1.0
2024-05-17,51.4957,51.77,51.46,51.77,363,51.3551582470204,51.6287096291195,51.3195556792445,51.6287096291195,363.993408609242,0.0,1.0
2024-05-20,51.6803,51.6803,51.63,51.63,186,51.5392544378169,51.5392544378169,51.4890917162727,51.4890917162727,186.50901928738,0.0,1.0
2024-05-21,51.86,52.08,51.59,52.08,3539,51.7184640016638,51.9378635789944,51.4492008840308,51.9378635789944,3548.6850497744,0.0,1.0
2024-05-22,51.68,51.68,51.5199,51.52,319,51.5389552565751,51.5389552565751,51.3792922005268,51.3793919276074,319.872995444486,0.0,1.0
2024-05-23,51.64,51.64,51.64,51.64,119,51.4990644243332,51.4990644243332,51.4990644243332,51.4990644243332,119.32566287741,0.0,1.0
2024-05-24,51.8817,51.8817,51.8817,51.8817,144,51.7401047781551,51.7401047781551,51.7401047781551,51.7401047781551,144.394079448294,0.0,1.0
2024-05-28,52.1236,52.1236,52.07,52.0772,1108,51.9813445861381,51.9813445861381,51.927890870934,51.9350712207375,1111.0322224216,0.0,1.0
2024-05-29,51.9138,52.03,51.9138,51.92,7553,51.7721171710292,51.888000038692,51.7721171710292,51.7783002500267,7573.67001439561,0.0,1.0
2024-05-30,51.0399,51.55,51.0399,51.55,306,50.9006022136236,51.4093100517888,50.9006022136236,51.4093100517888,306.837418827626,0.0,1.0
2024-05-31,51.21,51.72,50.68,51.21,7064,51.0702379777324,51.5788460888171,50.5416844505268,51.0702379777324,7083.33178626911,0.0,1.0
2024-06-03,51.4276,51.56,51.07,51.56,8127,51.2872441051285,51.4192827598493,50.9306200648857,51.4192827598493,8149.24085886312,0.0,1.0
2024-06-04,51.6827,51.7399,51.44,51.44,377,51.5416478877515,51.5986917778574,51.2996102631235,51.2996102631235,378.031721888937,0.0,1.0
2024-06-05,52.6136,52.6136,52.6136,52.6136,4,52.4700072811018,52.4700072811018,52.4700072811018,52.4700072811018,4.01094665134151,0.0,1.0
2024-06-06,52.6973,52.74,52.6973,52.7,431,52.553478847568,52.5960623109863,52.553478847568,52.5561714787444,432.179501682048,0.0,1.0
2024-06-07,52.662,52.77,52.56,52.72,4406,52.5182751881145,52.6259804351677,52.4165535658976,52.5761168948653,4418.05773645268,0.0,1.0
2024-06-10,52.7954,52.7954,52.71,52.71,305,52.6513111136414,52.6513111136414,52.5661441868048,52.5661441868048,305.83468216479,0.0,1.0
2024-06-11,53.1944,53.1944,53.1944,53.1944,54,53.0492221652546,53.0492221652546,53.0492221652546,53.0492221652546,54.1477797931105,0.0,1.0
2024-06-12,53.9475,54.02,53.9475,54.02,843,53.8002668092896,53.8725689427281,53.8002668092896,53.8725689427281,845.307006770223,0.0,1.0
2024-06-13,54.055,54.055,53.9899,54.0,203,53.9074734209398,53.9074734209398,53.842551091466,53.8526235266071,203.555542555582,0.0,1.0
2024-06-14,54.1055,54.45,53.9054,54.45,2465,53.9578355966452,54.3013953893289,53.758281708355,54.3013953893289,2471.74587388921,0.0,1.0
2024-06-17,54.632,54.72,54.12,54.12,3002,54.4828986760296,54.5706585069619,53.9722960233329,53.9722960233329,3010.21546183181,0.0,1.0
2024-06-18,54.6239,54.74,54.51,54.74,599,54.4748207825007,54.5906039230829,54.3612316376918,54.5906039230829,600.639261038391,0.0,1.0
2024-06-20,54.3648,54.42,54.3648,54.41,703,54.2164279166535,54.2714772651474,54.2164279166535,54.2615045570869,704.923873973271,0.0,1.0
2024-06-21,54.3001,54.3001,54.3001,54.3001,168,54.1519044955022,54.1519044955022,54.1519044955022,54.1519044955022,168.459759356344,0.0,1.0
2024-06-24,53.8034,53.8034,53.8034,53.8034,13,53.6943566496873,53.6943566496873,53.6943566496873,53.6943566496873,13.026400605995,0.0379,1.0
2024-06-25,54.2903,54.2903,54.2903,54.2903,52,54.1802698494615,54.1802698494615,54.1802698494615,54.1802698494615,52.1056024239802,0.0,1.0
2024-06-26,54.473,54.473,54.3302,54.3707,1702,54.3625995713731,54.3625995713731,54.2200889841318,54.2605069027822,1705.4564485695,0.0,1.0
2024-06-27,54.7653,54.7653,54.7653,54.7653,12,54.6543071669656,54.6543071669656,54.6543071669656,54.6543071669656,12.0243697901493,0.0,1.0
2024-06-28,54.6874,55.19,54.6874,54.69,928,54.5765650468949,55.0781464274793,54.5765650468949,54.579159777475,929.884597104877,0.0,1.0
2024-07-01,54.684,55.0,54.58,55.0,2009,54.5731719376749,54.8885315004777,54.469382714474,54.8885315004777,2013.07990903416,0.0,1.0
2024-07-02,55.0886,55.0886,54.8199,54.82,361,54.9769519348584,54.9769519348584,54.7087965091461,54.7088963064761,361.733124520324,0.0,1.0
2024-07-03,55.4313,55.4313,55.18,55.18,276,55.3189573847714,55.3189573847714,55.0681666944792,55.0681666944792,276.560505173433,0.0,1.0
2024-07-05,56.1172,56.1172,56.1172,56.1172,60,56.0034672712474,56.0034672712474,56.0034672712474,56.0034672712474,60.1218489507463,0.0,1.0
2024-07-08,56.109,56.109,56.109,56.109,37,55.9952838901873,55.9952838901873,55.9952838901873,55.9952838901873,37.0751401862936,0.0,1.0
2024-07-09,56.076,56.3,56.076,56.18,664,55.962350771287,56.1858967904889,55.962350771287,56.0661399944879,665.348461721593,0.0,1.0
2024-07-10,56.6629,56.6629,56.47,56.47,987,56.5480613010621,56.5480613010621,56.3555522514904,56.3555522514904,989.004415239777,0.0,1.0
2024-07-11,55.7412,57.1,55.7412,57.1,35338,55.6282293104441,56.9842754304959,55.6282293104441,56.9842754304959,35409.7649703579,0.0,1.0
2024-07-12,56.0421,56.27,55.9414,55.97,9449,55.9285194764167,56.1559575914887,55.8280235651058,55.8565656014861,9468.1891789267,0.0,1.0
2024-07-15,56.28,56.54,56.18,56.35,3132,56.1659373244888,56.425410382491,56.0661399944879,56.2357954554894,3138.36051522896,0.0,1.0
2024-07-16,56.1761,56.294,56.1,56.294,466,56.0622478986179,56.1799089506889,55.9863021304872,56.1799089506889,466.94636018413,0.0,1.0
2024-07-17,54.4,54.71,54.38,54.6871,37519,54.2897475204724,54.5991192434751,54.2697880544723,54.5762656549049,37595.1941797176,0.0,1.0
2024-07-18,54.0991,54.0991,54.053,54.053,217,53.9894573544998,53.9894573544998,53.9434507853694,53.9434507853694,217.440687038533,0.0,1.0
2024-07-19,53.6539,53.6539,53.6539,53.6539,125,53.545159641336,53.545159641336,53.545159641336,53.545159641336,125.253851980721,0.0,1.0
2024-07-22,54.5185,54.5185,54.5185,54.5185,2,54.4080073565235,54.4080073565235,54.4080073565235,54.4080073565235,2.00406163169154,0.0,1.0
2024-07-23,54.4185,54.4185,54.4185,54.4185,7,54.3082100265226,54.3082100265226,54.3082100265226,54.3082100265226,7.01421571092041,0.0,1.0
2024-07-24,52.4433,52.61,52.4433,52.6,1371,52.3370131643455,52.5033753134569,52.3370131643455,52.4933955804568,1373.78424852455,0.0,1.0
2024-07-25,52.029,52.029,52.029,52.029,23,51.9235528261519,51.9235528261519,51.9235528261519,51.9235528261519,23.0467087644527,0.0,1.0
2024-07-26,52.3354,52.3354,52.3354,52.3354,90,52.2293318452745,52.2293318452745,52.2293318452745,52.2293318452745,90.1827734261195,0.0,1.0
2024-07-29,52.4749,52.4749,52.4749,52.4749,82,52.3685491206257,52.3685491206257,52.3685491206257,52.3685491206257,82.1665268993534,0.0,1.0
2024-07-30,51.9247,51.9247,51.9247,51.9247,109,51.819464210961,51.819464210961,51.819464210961,51.819464210961,109.221358927189,0.0,1.0
2024-07-31,53.3404,53.3404,53.17,53.192,839,53.2322950117833,53.2322950117833,53.0622403614618,53.084195774062,840.703854494602,0.0,1.0
2024-08-01,52.3019,52.3019,52.3019,52.3019,80,52.1958997397242,52.1958997397242,52.1958997397242,52.1958997397242,80.1624652676618,0.0,1.0
2024-08-02,51.0839,51.0839,51.055,51.055,535,50.9803682603137,50.9803682603137,50.9515268319434,50.9515268319434,536.086486477488,0.0,1.0
2024-08-05,49.5,49.5,49.33,49.33,2221,49.3996783504299,49.3996783504299,49.2300228894284,49.2300228894284,2225.51044199346,0.0,1.0
2024-08-06,50.0739,50.0739,50.0739,50.0739,140,49.9724152273049,49.9724152273049,49.9724152273049,49.9724152273049,140.284314218408,0.0,1.0
2024-08-07,49.5364,50.88,49.5364,50.88,410,49.4360045785502,50.7768815044419,49.4360045785502,50.7768815044419,410.832634496767,0.0,1.0
2024-08-08,50.8935,50.8935,50.8935,50.8935,57,50.790354143992,50.790354143992,50.790354143992,50.790354143992,57.115756503209,0.0,1.0
2024-08-09,51.2782,51.2782,51.2782,51.2782,385,51.1742744725053,51.1742744725053,51.1742744725053,51.1742744725053,385.781864100623,0.0,1.0
2024-08-12,51.3454,51.3454,51.31,51.31,210,51.2413382782659,51.2413382782659,51.2060100234456,51.2060100234456,210.426471327612,0.0,1.0
2024-08-13,52.5022,52.5022,52.44,52.44,318,52.395793791716,52.395793791716,52.3337198524554,52.3337198524554,318.645799438955,0.0,1.0
2024-08-14,52.821,52.821,52.821,52.821,398,52.7139476797587,52.7139476797587,52.7139476797587,52.7139476797587,398.808264706618,0.0,1.0
2024-08-15,53.82,53.82,53.81,53.81,9387,53.7109230064674,53.7109230064674,53.7009432734673,53.7009432734673,9406.06326834427,0.0,1.0
2024-08-16,53.8821,53.8821,53.723,53.78,618,53.772897148398,53.772897148398,53.6141195963666,53.6710040744671,619.255044192687,0.0,1.0
2024-08-19,54.5379,54.5379,54.32,54.32,1488,54.4273680385436,54.4273680385436,54.2099096564718,54.2099096564718,1491.02185397851,0.0,1.0
2024-08-20,54.54,54.59,54.53,54.59,2904,54.4294637824737,54.4793624474741,54.4194840494736,54.4793624474741,2909.89748921612,0.0,1.0
2024-08-21,54.8136,54.8136,54.67,54.74,684,54.702509277356,54.702509277356,54.5592003114748,54.6290584424754,685.389078038509,0.0,1.0
2024-08-22,53.9651,54.88,53.9651,54.88,102,53.8557289322987,54.7687747044766,53.8557289322987,54.7687747044766,102.207143216269,0.0,1.0
2024-08-23,54.5837,54.5837,54.4901,54.4901,266,54.473075215684,54.473075215684,54.3796649148032,54.3796649148032,266.540197014976,0.0,1.0
2024-08-26,54.1927,54.1927,54.1927,54.1927,4,54.0828676553807,54.0828676553807,54.0828676553807,54.0828676553807,4.00812326338309,0.0,1.0
2024-08-27,54.3666,54.3666,54.3666,54.3666,42,54.2564152122522,54.2564152122522,54.2564152122522,54.2564152122522,42.0852942655224,0.0,1.0
2024-08-28,53.8788,53.8788,53.8788,53.8788,20,53.7696038365079,53.7696038365079,53.7696038365079,53.7696038365079,20.0406163169155,0.0,1.0
2024-08-29,53.4966,53.4966,53.4966,53.4966,91,53.3881784412446,53.3881784412446,53.3881784412446,53.3881784412446,91.1848042419653,0.0,1.0
2024-08-30,54.2535,54.2535,54.2535,54.2535,158,54.1435444320212,54.1435444320212,54.1435444320212,54.1435444320212,158.320868903632,0.0,1.0
2024-09-03,52.6023,52.6023,52.6023,52.6023,39,52.4956909190468,52.4956909190468,52.4956909190468,52.4956909190468,39.0792018179851,0.0,1.0
2024-09-04,52.37,52.45,52.08,52.08,10184,52.2638617214548,52.3436995854555,51.9744494644523,51.9744494644523,10204.6818285733,0.0,1.0
2024-09-05,52.3099,52.464,52.3099,52.464,330,52.2038835261243,52.3576712116556,52.2038835261243,52.3576712116556,330.670169229105,0.0,1.0
2024-09-06,51.24,51.428,51.24,51.41,3955,51.136151892445,51.3237708728466,51.136151892445,51.3058073534465,3963.03187667003,0.0,1.0
2024-09-09,51.9009,51.9009,51.9009,51.9009,126,51.7957124464207,51.7957124464207,51.7957124464207,51.7957124464207,126.255882796567,0.0,1.0
2024-09-10,52.2854,52.67,52.2854,52.67,2486,52.1794331802741,52.5632537114574,52.1794331802741,52.5632537114574,2491.04860819259,0.0,1.0
2024-09-11,53.4677,53.4677,53.4677,53.4677,32,53.3593370128744,53.3593370128744,53.3593370128744,53.3593370128744,32.0649861070647,0.0,1.0
2024-09-12,53.9937,53.9937,53.8865,53.91,845,53.8842709686789,53.8842709686789,53.777288230918,53.8007406034682,846.716039389678,0.0,1.0
2024-09-13,54.3617,54.3617,54.3617,54.3617,237,54.2515251430821,54.2515251430821,54.2515251430821,54.2515251430821,237.481303355448,0.0,1.0
2024-09-16,54.1842,54.1842,54.0,54.0,451,54.0743848823306,54.0743848823306,53.890558200469,53.890558200469,451.915897946443,0.0,1.0
2024-09-17,54.1304,54.1304,54.0,54.0,153,54.0206939187901,54.0206939187901,53.890558200469,53.890558200469,153.310714824403,0.0,1.0
2024-09-18,53.9845,53.9845,53.9845,53.9845,183,53.8750896143188,53.8750896143188,53.8750896143188,53.8750896143188,183.371639299776,0.0,1.0
2024-09-19,55.1555,55.1555,55.1555,55.1555,14,55.043716348629,55.043716348629,55.043716348629,55.043716348629,14.0284314218408,0.0,1.0
2024-09-20,55.0811,55.11,55.0811,55.11,1408,54.9694671351084,54.9983085634786,54.9694671351084,54.9983085634786,1410.85938871085,0.0,1.0
2024-09-23,55.0194,55.0194,54.87,54.98,646,54.929049216458,54.929049216458,54.7798945555032,54.889713917652,647.062581766856,0.0212,1.0
2024-09-24,55.106,55.106,55.106,55.106,7,55.0155070052043,55.0155070052043,55.0155070052043,55.0155070052043,7.01151404391329,0.0,1.0
2024-09-25,55.2084,55.2084,55.205,55.205,321,55.1177388477864,55.1177388477864,55.1143444311382,55.1143444311382,321.528001156596,0.0,1.0
2024-09-26,55.4658,55.51,55.4658,55.48,1101,55.3747161552146,55.4188435716417,55.3747161552146,55.3888928365102,1102.81099462122,0.0,1.0
2024-09-27,55.1224,55.64,55.12,55.64,623,55.0318800737428,55.5486300905449,55.0294840149323,55.5486300905449,624.024749908284,0.0,1.0
2024-09-30,55.3325,55.3325,55.3325,55.3325,312,55.241635055447,55.241635055447,55.241635055447,55.241635055447,312.51319738585,0.0,1.0
2024-10-01,54.6486,54.6486,54.6486,54.6486,75,54.5588581302327,54.5588581302327,54.5588581302327,54.5588581302327,75.123364756214,0.0,1.0
2024-10-02,54.7082,54.795,54.7082,54.795,1869,54.6183602573606,54.7050177176744,54.6183602573606,54.7050177176744,1872.07424972485,0.0,1.0
2024-10-03,54.6291,54.6291,54.6291,54.6291,112,54.5393901523973,54.5393901523973,54.5393901523973,54.5393901523973,112.184224702613,0.0,1.0
2024-10-04,55.2613,55.2613,54.9801,55.11,320,55.1705519774016,55.1705519774016,54.8898137534358,55.0195004365551,320.526356293179,0.0,1.0
2024-10-07,54.651,54.651,54.651,54.651,5,54.5612541890433,54.5612541890433,54.5612541890433,54.5612541890433,5.00822431708092,0.0,1.0
2024-10-08,55.5106,55.5106,55.41,55.41,864,55.4194425863443,55.4194425863443,55.3190077878701,55.3190077878701,865.421161991585,0.0,1.0
2024-10-09,55.987,55.987,55.8699,55.8699,2225,55.8950602602325,55.8950602602325,55.7781525574359,55.7781525574359,2228.65982110101,0.0,1.0
2024-10-10,55.8564,55.8564,55.78,55.78,2753,55.7646747266267,55.7646747266267,55.6884001878252,55.6884001878252,2757.52830898476,0.0,1.0
2024-10-11,56.1273,56.1273,56.035,56.07,2354,56.0351298648641,56.0351298648641,55.9429814364429,55.9779239607629,2357.8720084817,0.0,1.0
2024-10-14,56.5802,56.5802,56.57,56.57,1786,56.4872861295659,56.4872861295659,56.4771028796212,56.4771028796212,1788.93772606131,0.0,1.0
2024-10-15,55.7357,55.7357,55.7357,55.7357,91,55.6441729356143,55.6441729356143,55.6441729356143,55.6441729356143,91.1496825708729,0.0,1.0
2024-10-16,55.8668,55.8668,55.72,55.72,563,55.775057648139,55.775057648139,55.6284987175622,55.6284987175622,563.926058103312,0.0,1.0
2024-10-17,55.9974,56.29,55.9974,56.29,443,55.9054431817447,56.1975626850606,55.9054431817447,56.1975626850606,443.72867449337,0.0,1.0
2024-10-18,56.2657,56.32,56.2657,56.32,1067,56.1733025896041,56.2275134201921,56.1733025896041,56.2275134201921,1068.75506926507,0.0,1.0
2024-10-21,56.258,56.258,55.9599,55.96,477,56.1656152342536,56.1656152342536,55.8680047628304,55.8681045986141,477.784599849521,0.0,1.0
2024-10-22,56.4191,56.4191,56.3928,56.3928,419,56.3264506819098,56.3264506819098,56.3001938707778,56.3001938707778,419.689197771381,0.0,1.0
2024-10-23,55.6437,56.15,55.47,56.15,1202,55.5523240145444,56.0577925877803,55.3789092581331,56.0577925877803,1203.97712582625,0.0,1.0
2024-10-24,55.9016,55.9016,55.9016,55.9016,128,55.8098005008915,55.8098005008915,55.8098005008915,55.8098005008915,128.210542517272,0.0,1.0
2024-10-25,56.1449,56.1449,56.1449,56.1449,62,56.0527009628079,56.0527009628079,56.0527009628079,56.0527009628079,62.1019815318035,0.0,1.0
2024-10-28,56.2847,56.2847,56.2847,56.2847,109,56.1922713885207,56.1922713885207,56.1922713885207,56.1922713885207,109.179290112364,0.0,1.0
2024-10-29,56.7988,56.7988,56.7988,56.7988,109,56.7055271528907,56.7055271528907,56.7055271528907,56.7055271528907,109.179290112364,0.0,1.0
2024-10-30,56.3546,56.81,56.3546,56.81,556,56.2620566013771,56.7167087606731,56.2620566013771,56.7167087606731,556.914544059399,0.0,1.0
2024-10-31,54.835,55.72,54.835,55.72,618,54.7449520311831,55.6284987175622,54.7449520311831,55.6284987175622,619.016525591202,0.0,1.0
2024-11-01,55.0886,55.16,55.0886,55.11,2413,54.998135578828,55.0694183284409,54.998135578828,55.0195004365551,2416.96905542325,0.0,1.0
2024-11-04,54.86,55.07,54.86,55.07,4721,54.769910977126,54.9795661230465,54.769910977126,54.9795661230465,4728.76540018781,0.0,1.0
2024-11-05,55.48,55.48,55.48,55.48,135,55.3888928365102,55.3888928365102,55.3888928365102,55.3888928365102,135.222056561185,0.0,1.0
2024-11-06,56.89,56.89,56.85,56.85,205,56.7965773876905,56.7965773876905,56.7566430741818,56.7566430741818,205.337197000318,0.0,1.0
2024-11-07,57.79,57.79,57.79,57.79,123,57.6950994416353,57.6950994416353,57.6950994416353,57.6950994416353,123.202318200191,0.0,1.0
2024-11-08,57.88,57.9901,57.88,57.99,4206,57.7849516470298,57.8948708449624,57.7849516470298,57.8947710091786,4212.91829552847,0.0,1.0
2024-11-11,57.7512,57.7512,57.64,57.7512,2719,57.6563631575319,57.6563631575319,57.5453457659778,57.6563631575319,2723.47238362861,0.0,1.0
2024-11-12,57.7876,57.7876,57.7876,57.7876,82,57.6927033828248,57.6927033828248,57.6927033828248,57.6927033828248,82.1348788001271,0.0,1.0
2024-11-13,57.7705,57.955,57.7705,57.955,512,57.6756314637998,57.8598284848585,57.6756314637998,57.8598284848585,512.842170069087,0.0,1.0
2024-11-14,57.4886,57.4886,57.4886,57.4886,4,57.3941943893475,57.3941943893475,57.3941943893475,57.3941943893475,4.00657945366474,0.0,1.0
2024-11-15,56.2993,57.04,56.2993,57.04,1185,56.2068474129513,56.9463310633479,56.2068474129513,56.9463310633479,1186.94916314818,0.0,1.0
2024-11-18,56.56,56.56,56.53,56.53,512,56.467119301244,56.467119301244,56.4371685661125,56.4371685661125,512.842170069087,0.0,1.0
2024-11-19,56.9916,56.9916,56.9916,56.9916,82,56.8980105440024,56.8980105440024,56.8980105440024,56.8980105440024,82.1348788001273,0.0,1.0
2024-11-20,56.9103,56.9103,56.4499,56.45,551,56.8168440517961,56.8168440517961,56.3572001033114,56.3572999390952,551.906319742318,0.0,1.0
2024-11-21,57.0991,57.0991,57.0991,57.0991,113,57.005334011557,57.005334011557,57.005334011557,57.005334011557,113.185869566029,0.0,1.0
2024-11-22,57.1543,57.1543,56.95,57.0,8691,57.0604433641989,57.0604433641989,56.8564788579534,56.9063967498393,8705.29550795007,0.0,1.0
2024-11-25,57.2308,57.2308,57.2308,57.2308,395,57.1368177387842,57.1368177387842,57.1368177387842,57.1368177387842,395.649721049393,0.0,1.0
2024-11-26,57.7119,57.7119,57.7119,57.7119,24,57.6171276945096,57.6171276945096,57.6171276945096,57.6171276945096,24.0394767219885,0.0,1.0
2024-11-27,57.1859,57.1859,57.14,57.1439,571,57.0919914718708,57.0919914718708,57.0461668471196,57.0500604426867,571.939217010641,0.0,1.0
2024-11-29,57.749,57.749,57.749,57.749,113,57.6541667702889,57.6541667702889,57.6541667702889,57.6541667702889,113.185869566029,0.0,1.0
2024-12-02,58.26,58.3,58.26,58.3,1241,58.164327625362,58.2042619388707,58.164327625362,58.2042619388707,1243.04127549949,0.0,1.0
2024-12-03,58.5243,58.5243,58.5243,58.5243,105,58.4281936018705,58.4281936018705,58.4281936018705,58.4281936018705,105.172710658699,0.0,1.0
2024-12-04,59.4697,59.4697,59.4697,59.4697,145,59.3720411016477,59.3720411016477,59.3720411016477,59.3720411016477,145.238505195347,0.0,1.0
2024-12-05,59.23,59.49,59.23,59.49,515,59.132734727947,59.3923077657533,59.132734727947,59.3923077657533,515.847104659336,0.0,1.0
2024-12-06,59.6643,59.6643,59.6643,59.6643,81,59.5663215368673,59.5663215368673,59.5663215368673,59.5663215368673,81.133233936711,0.0,1.0
2024-12-09,59.1163,59.1163,59.1163,59.1163,161,59.0192214417987,59.0192214417987,59.0192214417987,59.0192214417987,161.264823010006,0.0,1.0
2024-12-10,59.2021,59.2021,59.2021,59.2021,41,59.1048805442747,59.1048805442747,59.1048805442747,59.1048805442747,41.0674394000636,0.0,1.0
2024-12-11,60.1721,60.1721,59.821,59.821,2012,60.0732876468597,60.0732876468597,59.7227642100375,59.7227642100375,2015.30946519336,0.0,1.0
2024-12-12,59.7384,59.9,59.7384,59.76,13423,59.6402998526421,59.8016344792171,59.6402998526421,59.6618643819367,13445.0790016354,0.0,1.0
2024-12-13,59.6409,59.6409,59.51,59.51,461,59.5429599634647,59.5429599634647,59.4122749225076,59.4122749225076,461.758282034861,0.0,1.0
2024-12-16,60.2112,60.295,59.905,59.99,2210,60.1123234383144,60.1959858251151,59.8066262684056,59.8914866846115,2213.63514814977,0.0,1.0
2024-12-17,59.9595,59.9595,59.74,59.74,280,59.9023687850426,59.9023687850426,59.6830779312444,59.6830779312444,280.267046871643,0.0414,1.0
2024-12-18,58.2348,60.05,58.05,60.05,2314,58.1793121310752,59.9927825539207,57.9946882140733,59.9927825539207,2316.20695164636,0.0,1.0
2024-12-19,58.1016,58.1016,58.1,58.1,238,58.0462390480413,58.0462390480413,58.0446405725694,58.0446405725694,238.226989840897,0.0,1.0
2024-12-20,58.5269,59.04,58.5269,59.04,1578,58.4711338094099,58.9837449122978,58.4711338094099,58.9837449122978,1579.50499986947,0.0,1.0
2024-12-23,59.1954,59.1954,58.73,58.73,1843,59.1389968425039,59.1389968425039,58.6740402896214,58.6740402896214,1844.75774065871,0.0,1.0
2024-12-24,59.8081,59.8081,59.6733,59.6733,611,59.7511130435162,59.7511130435162,59.6164414850105,59.6164414850105,611.582734423478,0.0,1.0
2024-12-26,59.8479,59.99,59.65,59.65,455,59.7908751208792,59.9328397237253,59.5931636859512,59.5931636859512,455.43395116642,0.0,1.0
2024-12-27,58.9792,58.9792,58.6513,58.6513,950,58.9230028443664,58.9230028443664,58.5954152773484,58.5954152773484,950.906051885932,0.0,1.0
2024-12-30,58.3641,58.75,57.965,58.75,1475,58.3084889301463,58.6940212330199,57.9097692046297,58.6940212330199,1476.40676477026,0.0,1.0
2024-12-31,57.7516,58.3471,57.7516,58.3471,2314,57.696572538568,58.2915051282576,57.696572538568,58.2915051282576,2316.20695164637,0.0,1.0
2025-01-02,57.6627,58.08,57.55,57.95,943,57.6077572451618,58.024659629171,57.4951646291114,57.8947834970809,943.899375714141,0.0,1.0
2025-01-03,58.5449,58.5449,58.3909,58.41,2723,58.4891166584685,58.4891166584685,58.3352633943003,58.3543451952458,2725.59703082673,0.0,1.0
2025-01-06,59.2222,59.2222,59.19,59.19,635,59.1657713066579,59.1657713066579,59.1336019877863,59.1336019877863,635.605624155333,0.0,1.0
2025-01-07,58.237,58.6951,58.237,58.6951,918,58.181510034849,58.6391735433911,58.181510034849,58.6391735433911,918.875532243459,0.0,1.0
2025-01-08,58.2317,58.27,57.99,57.99,1351,58.1762150848484,58.2144785914565,57.9347453838778,57.9347453838778,1352.28850115568,0.0,1.0
2025-01-10,57.377,57.72,57.377,57.72,4493,57.3223294687146,57.6650026479984,57.3223294687146,57.6650026479984,4497.28514855104,0.0,1.0
2025-01-13,57.0463,57.0463,56.64,56.64,792,56.9919445696208,56.9919445696208,56.5860317044808,56.5860317044808,792.755361151219,0.0,1.0
2025-01-14,56.8285,57.3599,56.58,57.3599,7080,56.7743520960114,57.3052457621089,56.5260888742854,57.3052457621089,7086.75247089726,0.0,1.0
2025-01-15,58.0965,58.14,57.58,57.58,2041,58.0411439074747,58.0846024593664,57.5251360442091,57.5251360442091,2042.94658094651,0.0,1.0
2025-01-16,57.8667,57.8667,57.8667,57.8667,52,57.8115628678262,57.8115628678262,57.8115628678262,57.8115628678262,52.0495944190195,0.0,1.0
2025-01-17,58.3988,58.5,58.3988,58.5,289,58.3431558669427,58.4442594405389,58.3431558669427,58.4442594405389,289.275630521089,0.0,1.0
2025-01-21,58.8758,58.95,58.6,58.6,11203,58.8197013669963,58.8938306670046,58.5441641575313,58.5441641575313,11213.6847360822,0.0,1.0
2025-01-22,59.57,60.665,59.57,59.82,25044,59.5132399123573,60.6071965634238,59.5132399123573,59.7630017048383,25067.8854351908,0.0,1.0
2025-01-23,59.9041,59.9041,59.64,59.64,239,59.8470215718289,59.8470215718289,59.583173214252,59.583173214252,239.227943579724,0.0,1.0
2025-01-24,59.8011,59.94,59.8011,59.9386,3345,59.7441197133267,59.8828873652291,59.7441197133267,59.8814886991912,3348.19025637731,0.0,1.0
2025-01-27,57.9969,58.12,57.77,58.0625,1893,57.9416388093503,58.0646215159679,57.7149550064946,58.0071763036973,1894.80542760007,0.0,1.0
2025-01-28,58.998,59.11,58.935,58.935,375,58.941784931161,59.0536782141924,58.8788449594558,58.8788449594558,375.357652060236,0.0,1.0
2025-01-29,58.6874,58.75,58.6874,58.75,318,58.6314808801827,58.6940212330199,58.6314808801827,58.6940212330199,318.30328894708,0.0,1.0
2025-01-30,58.7487,58.7487,58.64,58.64,680,58.692722471699,58.692722471699,58.5841260443283,58.5841260443283,680.648542402562,0.0,1.0
2025-01-31,58.3882,58.3882,58.3882,58.3882,48,58.3325659669415,58.3325659669415,58.3325659669415,58.3325659669415,48.0457794637102,0.0,1.0
2025-02-03,57.7565,57.9624,57.14,57.14,1100,57.7014678697006,57.9071716819879,57.0855552894427,57.0855552894427,1101.04911271003,0.0,1.0
2025-02-04,58.2862,58.2862,58.08,58.08,211,58.2306631556092,58.2306631556092,58.024659629171,58.024659629171,211.20123889256,0.0,1.0
2025-02-05,58.4265,58.4265,58.09,58.09,305,58.3708294735495,58.3708294735495,58.0346501008702,58.0346501008702,305.290890342326,0.0,1.0
2025-02-06,58.7885,58.7885,58.62,58.62,725,58.7324845490619,58.7324845490619,58.5641451009298,58.5641451009298,725.691460649791,0.0,1.0
2025-02-07,58.1476,58.29,58.1476,58.29,546,58.0921952178578,58.234459534855,58.0921952178578,58.234459534855,546.520741399704,0.0,1.0
2025-02-10,58.6699,58.6699,58.6699,58.6699,5,58.613997554709,58.613997554709,58.613997554709,58.613997554709,5.00476869413648,0.0,1.0
2025-02-11,58.5034,58.644,58.5034,58.644,176,58.4476562009167,58.588122233008,58.4476562009167,58.588122233008,176.167858033604,0.0,1.0
2025-02-12,58.4116,58.4116,57.91,57.91,744,58.3559436707177,58.3559436707177,57.8548216102839,57.8548216102839,744.709581687509,0.0,1.0
2025-02-13,59.0566,59.0566,58.84,58.84,1201,59.0003290953185,59.0003290953185,58.783935478313,58.783935478313,1202.14544033158,0.0,1.0
2025-02-14,58.9438,58.9438,58.9438,58.9438,146,58.8876365745511,58.8876365745511,58.8876365745511,58.8876365745511,146.139245868785,0.0,1.0
2025-02-18,58.9637,58.9637,58.76,58.76,485,58.9075176132326,58.9075176132326,58.7040117047191,58.7040117047191,485.462563331239,0.0,1.0
2025-02-19,58.9901,58.9901,58.65,58.65,738,58.9338924585186,58.9338924585186,58.5941165160275,58.5941165160275,738.703859254545,0.0,1.0
2025-02-20,58.6754,58.6754,58.6754,58.6754,49,58.6194923141436,58.6194923141436,58.6194923141436,58.6194923141436,49.0467332025375,0.0,1.0
2025-02-21,57.3176,58.412,57.3176,58.412,1388,57.2629860668211,58.3563432895857,57.2629860668211,58.3563432895857,1389.32378949229,0.0,1.0
2025-02-24,56.6366,57.03,56.61,56.61,549,56.582634944103,56.975660100751,56.5560602893831,56.5560602893831,549.523602616187,0.0,1.0
2025-02-25,56.0946,56.0946,56.0946,56.0946,134,56.0411513780044,56.0411513780044,56.0411513780044,56.0411513780044,134.127801002858,0.0,1.0
2025-02-26,56.4126,56.87,56.4126,56.59,1922,56.3588483780401,56.8158125535632,56.3588483780401,56.5360793459846,1923.83308602607,0.0,1.0
2025-02-27,54.9564,56.05,54.9564,56.05,351,54.9040358891972,55.9965938742258,54.9040358891972,55.9965938742258,351.334762328381,0.0,1.0
2025-02-28,55.7614,55.7614,55.44,55.44,547,55.7082688609858,55.7082688609858,55.3871751005723,55.3871751005723,547.521695138531,0.0,1.0
2025-03-03,54.37,56.0,54.37,56.0,692,54.3181946287539,55.9466415157296,54.3181946287539,55.9466415157296,692.659987268489,0.0,1.0
2025-03-04,54.3358,54.7,53.51,53.68,2939,54.2840272155425,54.6478801948287,53.4590140626195,53.6288520815065,2941.80303841343,0.0,1.0
2025-03-05,54.9902,54.9902,54.1,54.12,1514,54.9378036835406,54.9378036835406,54.0484518928745,54.0684328362729,1515.44396058453,0.0,1.0
2025-03-06,53.3963,53.57,53.22,53.57,2452,53.3454223993991,53.5189568928149,53.1692903833416,53.5189568928149,2454.33856760453,0.0,1.0
2025-03-07,53.7191,53.7191,53.13,53.13,1006,53.6679148258505,53.6679148258505,53.0793761380485,53.0793761380485,1006.95946126026,0.0,1.0
2025-03-10,51.493,51.893,51.11,51.69,2306,51.4439359208833,51.8435547888528,51.0613008548025,51.6407482133583,2308.19932173575,0.0,1.0
2025-03-11,51.4867,51.4867,51.4867,51.4867,436,51.4376419237128,51.4376419237128,51.4376419237128,51.4376419237128,436.415830128701,0.0,1.0
2025-03-12,52.1119,52.1119,51.79,51.99,938,52.0622462143491,52.0622462143491,51.7406529303506,51.9404623643354,938.894607020004,0.0,1.0
2025-03-13,50.9509,51.4,50.9509,51.4,5470,50.9023524500676,51.3510245340804,50.9023524500676,51.3510245340804,5475.21695138532,0.0,1.0
2025-03-14,52.3204,52.3204,52.21,52.21,448,52.2705475492782,52.2705475492782,52.1602527417186,52.1602527417186,448.427274994629,0.0,1.0
2025-03-17,52.5305,52.76,52.5305,52.75,2234,52.4804473596792,52.7097286851767,52.4804473596792,52.6997382134774,2236.13065254018,0.0,1.0
2025-03-18,51.64,51.81,51.52,51.52,3110,51.5907958548621,51.7606338737491,51.4709101944712,51.4709101944712,3112.96612775289,0.0,1.0
2025-03-19,52.2958,52.2958,52.2958,52.2958,135,52.2459709888981,52.2459709888981,52.2459709888981,52.2459709888981,135.128754741685,0.0,1.0
2025-03-20,52.1733,52.1733,52.1733,52.1733,82,52.1235877105824,52.1235877105824,52.1235877105824,52.1235877105824,82.0782065838383,0.0,1.0
2025-03-21,52.43,52.43,52.09,52.14,12887,52.3800431191018,52.3800431191018,52.0403670813278,52.0903194398239,12899.2908322674,0.0,1.0
2025-03-24,53.59,53.64,53.55,53.57,1426,53.5389378362134,53.5888901947096,53.4989759494164,53.5189568928149,1427.36003156772,0.0,1.0
2025-03-25,53.7481,53.76,53.645,53.645,447,53.7186664220826,53.730559905395,53.6156228817879,53.6156228817879,447.244920624531,0.0218,1.0
2025-03-26,52.62,53.1077,52.47,53.1077,2154,52.5911841931155,53.0786171184477,52.4412663362366,53.0786171184477,2155.18022153297,0.0,1.0
2025-03-27,52.2656,52.2656,52.2656,52.2656,59,52.2369782699296,52.2369782699296,52.2369782699296,52.2369782699296,59.0323273307546,0.0,1.0
2025-03-28,50.9509,50.9509,50.9509,50.9509,125,50.9229982270051,50.9229982270051,50.9229982270051,50.9229982270051,125.068490107531,0.0,1.0
2025-03-31,50.9517,50.9517,50.9517,50.9517,160,50.9237977889084,50.9237977889084,50.9237977889084,50.9237977889084,160.08766733764,0.0,1.0
2025-04-01,51.3075,51.3075,51.3075,51.3075,146,51.2794029454251,51.2794029454251,51.2794029454251,51.2794029454251,146.079996445596,0.0,1.0
2025-04-02,51.8635,51.8635,51.71,51.71,299,51.8350984682562,51.8350984682562,51.6816825280502,51.6816825280502,299.163828337214,0.0,1.0
2025-04-03,48.9818,49.46,48.9818,49.46,525,48.9549765471369,49.4329146748668,48.9549765471369,49.4329146748668,525.28765845163,0.0,1.0
2025-04-04,46.1344,47.33,46.1344,47.33,3732,46.1091358426238,47.3040811071865,46.1091358426238,47.3040811071865,3734.04484065045,0.0,1.0
2025-04-07,46.1468,47.45,46.12,47.14,1921,46.1215290521258,47.4240153926896,46.0947437283634,47.1141851551399,1922.05255597254,0.0,1.0
2025-04-08,45.363,48.15,45.363,48.095,831,45.3381582773146,48.1236320581245,45.3381582773146,48.0686621772689,831.455322234867,0.0,1.0
2025-04-09,50.566,50.566,45.52,45.52,470,50.5383090062538,50.5383090062538,45.4950723008479,45.4950723008479,470.257522804317,0.0,1.0
2025-04-10,48.7944,49.27,48.7944,49.07,678,48.7676791712762,49.2430187228202,48.7676791712762,49.0431282469817,678.371490343248,0.0,1.0
2025-04-11,49.6156,49.65,49.17,49.17,1275,49.5884294650692,49.6228106269134,49.1430734849009,49.1430734849009,1275.69859909681,0.0,1.0
2025-04-14,49.8343,49.95,49.83,49.886,917,49.8070097003986,49.9226463406712,49.8027120551681,49.8586813884028,917.502443428847,0.0,1.0
2025-04-15,49.8334,49.8334,49.7199,49.72,284,49.8061101932573,49.8061101932573,49.6926723482189,49.6927722934569,284.15560952431,0.0,1.0
2025-04-16,48.3687,48.3687,48.3687,48.3687,125,48.3422122934539,48.3422122934539,48.3422122934539,48.3422122934539,125.068490107531,0.0,1.0
2025-04-17,48.2518,48.2758,48.2518,48.2758,208,48.2253763103263,48.2493631674269,48.2253763103263,48.2493631674269,208.113967538931,0.0,1.0
2025-04-21,46.968,46.97,46.65,46.97,482,46.9422793459188,46.9442782506772,46.6244534893355,46.9442782506772,482.264097854639,0.0,1.0
2025-04-22,48.186,48.32,47.78,47.78,1652,48.1596123437754,48.2935389625872,47.7538346778232,47.7538346778232,1652.90516526113,0.0,1.0
2025-04-23,49.4373,50.2479,49.4373,50.08,535,49.4102271058591,50.2203832044327,49.4102271058591,50.0525751499662,535.293137660233,0.0,1.0
2025-04-24,50.8807,50.8807,50.49,50.49,250,50.8528366699857,50.8528366699857,50.4623506254352,50.4623506254352,250.136980215062,0.0,1.0
2025-04-25,51.7,51.7,51.67,51.67,1368,51.6716880042583,51.6716880042583,51.6417044328825,51.6417044328825,1368.74955573682,0.0,1.0
2025-04-28,51.6157,51.6157,51.6157,51.6157,31,51.5874341686923,51.5874341686923,51.5874341686923,51.5874341686923,31.0169855466677,0.0,1.0
2025-04-29,51.9876,51.9876,51.94,51.94,206,51.959130508514,51.959130508514,51.9115565752645,51.9115565752645,206.112871697211,0.0,1.0
2025-04-30,52.0842,52.0842,52.0842,52.0842,106,52.055677608344,52.055677608344,52.055677608344,52.055677608344,106.058079611186,0.0,1.0
2025-05-01,52.6989,52.8313,52.6989,52.8313,114,52.6700409858338,52.8023684808389,52.6700409858338,52.8023684808389,114.062462978068,0.0,1.0
2025-05-02,53.5894,53.5894,53.5894,53.5894,78,53.5600533295048,53.5600533295048,53.5600533295048,53.5600533295048,78.0427378270993,0.0,1.0
2025-05-05,53.3469,53.3469,53.3469,53.3469,12,53.3176861275506,53.3176861275506,53.3176861275506,53.3176861275506,12.006575050323,0.0,1.0
2025-05-06,52.983,52.983,52.983,52.983,4,52.9539854067624,52.9539854067624,52.9539854067624,52.9539854067624,4.00219168344099,0.0,1.0
2025-05-07,52.9964,52.9964,52.747,52.747,245,52.9673780686436,52.9673780686436,52.7181146452729,52.7181146452729,245.134240610761,0.0,1.0
2025-05-08,53.4059,53.71,53.4059,53.71,308,53.3766538179229,53.6805872864354,53.3766538179229,53.6805872864354,308.168759624957,0.0,1.0
2025-05-09,53.2924,53.62,53.2924,53.62,328,53.2632159728846,53.5906365723081,53.2632159728846,53.5906365723081,328.179718042161,0.0,1.0
2025-05-12,55.4458,55.4458,55.12,55.12,370,55.4154367262379,55.4154367262379,55.089815141097,55.089815141097,370.202730718292,0.0,1.0
2025-05-13,56.3393,56.3393,56.1849,56.1849,120,56.3084474270466,56.3084474270466,56.1541319796992,56.1541319796992,120.06575050323,0.0,1.0
2025-05-14,56.6601,56.6601,56.6601,56.6601,61,56.6290717502915,56.6290717502915,56.6290717502915,56.6290717502915,61.0334231724752,0.0,1.0
2025-05-15,56.6161,56.6161,56.6161,56.6161,271,56.5850958456071,56.5850958456071,56.5850958456071,56.5850958456071,271.148486553127,0.0,1.0
2025-05-16,56.9002,56.9002,56.9002,56.9002,123,56.8690402665357,56.8690402665357,56.8690402665357,56.8690402665357,123.06739426581,0.0,1.0
2025-05-19,56.9053,56.9053,56.9053,56.9053,20,56.8741374736696,56.8741374736696,56.8741374736696,56.8741374736696,20.0109584172049,0.0,1.0
2025-05-20,56.6363,56.65,56.6363,56.65,131,56.6052847836668,56.6189772812617,56.6052847836668,56.6189772812617,131.071777632692,0.0,1.0
2025-05-21,55.8973,55.8973,55.8973,55.8973,54,55.8666894754434,55.8666894754434,55.8666894754434,55.8666894754434,54.0295877264534,0.0,1.0
2025-05-22,56.057,56.057,56.057,56.057,204,56.0263020204005,56.0263020204005,56.0263020204005,56.0263020204005,204.11177585549,0.0,1.0
2025-05-23,55.3538,55.47,55.19,55.28,1231,55.3234871073522,55.4396234738144,55.1597768076405,55.2497275217678,1231.67449057897,0.0,1.0
2025-05-27,56.5927,56.5927,56.51,56.51,108,56.561708659934,56.561708659934,56.4790539481747,56.4790539481747,108.059175452907,0.0,1.0
2025-05-28,56.2391,56.7754,56.2391,56.7754,159,56.2083022986514,56.7443086096124,56.2083022986514,56.7443086096124,159.08711941678,0.0,1.0
2025-05-29,56.4762,56.4762,56.4762,56.4762,10,56.445272457758,56.445272457758,56.445272457758,56.445272457758,10.0054792086025,0.0,1.0
2025-05-30,56.5251,56.5251,56.5251,56.5251,35,56.4941456791005,56.4941456791005,56.4941456791005,56.4941456791005,35.0191772301087,0.0,1.0
2025-06-02,56.7417,56.7417,56.7417,56.7417,17,56.7106270644337,56.7106270644337,56.7106270644337,56.7106270644337,17.0093146546242,0.0,1.0
2025-06-03,57.1611,57.1611,57.1611,57.1611,11,57.129797392267,57.129797392267,57.129797392267,57.129797392267,11.0060271294627,0.0,1.0
2025-06-04,57.4207,57.4207,57.4207,57.4207,53,57.3892552299054,57.3892552299054,57.3892552299054,57.3892552299054,53.0290398055932,0.0,1.0
2025-06-05,57.1267,57.1267,57.1267,57.1267,13,57.0954162304228,57.0954162304228,57.0954162304228,57.0954162304228,13.0071229711832,0.0,1.0
2025-06-06,57.7482,57.7482,57.7482,57.7482,3,57.716575884091,57.716575884091,57.716575884091,57.716575884091,3.00164376258074,0.0,1.0
2025-06-09,57.6951,57.6951,57.6951,57.6951,170,57.6635049627559,57.6635049627559,57.6635049627559,57.6635049627559,170.093146546242,0.0,1.0
2025-06-10,58.0031,58.0031,58.0031,58.0031,14,57.9713362955472,57.9713362955472,57.9713362955472,57.9713362955472,14.0076708920435,0.0,1.0
2025-06-11,57.8441,57.8441,57.8441,57.8441,4,57.8124233672556,57.8124233672556,57.8124233672556,57.8124233672556,4.00219168344099,0.0,1.0
2025-06-12,57.9705,57.9705,57.9705,57.9705,410,57.9387541479855,57.9387541479855,57.9387541479855,57.9387541479855,410.224647552702,0.0,1.0
2025-06-13,57.074,57.074,57.074,57.074,166,57.0427450900394,57.0427450900394,57.0427450900394,57.0427450900394,166.090954862801,0.0,1.0
2025-06-16,57.8289,57.8722,57.8289,57.8722,216,57.7972316910919,57.8405079791109,57.7972316910919,57.8405079791109,216.118350905813,0.0,1.0
2025-06-17,57.3939,57.3939,57.3939,57.3939,62,57.3624699061431,57.3624699061431,57.3624699061431,57.3624699061431,62.0339710933354,0.0,1.0
2025-06-18,57.1759,57.57,57.1759,57.57,147,57.1445892874791,57.5384734701189,57.1445892874791,57.5384734701189,147.080544366456,0.0,1.0
2025-06-20,56.8735,56.8735,56.77,56.77,889,56.8423548880112,56.8423548880112,56.7389115667648,56.7389115667648,889.487101644761,0.0,1.0
2025-06-23,57.4988,57.4988,57.4988,57.4988,6,57.4673124607204,57.4673124607204,57.4673124607204,57.4673124607204,6.00328752516149,0.0,1.0
2025-06-24,58.3222,58.48,58.3222,58.37,1807,58.3158475306549,58.4736303430375,58.3158475306549,58.3636423242664,1807.1968403546,0.0256,1.0
2025-06-25,58.4828,58.4828,58.4828,58.4828,7,58.4764300380607,58.4764300380607,58.4764300380607,58.4764300380607,7.0007625248933,0.0,1.0
2025-06-26,59.0516,59.0516,59.02,59.02,233,59.0451680842153,59.0451680842153,59.0135715260956,59.0135715260956,233.025381185734,0.0,1.0
2025-06-27,59.3979,59.4,59.3979,59.4,307,59.3914303651283,59.3935301363958,59.3914303651283,59.3935301363958,307.033442163177,0.0,1.0
2025-06-30,59.8554,59.8554,59.8554,59.8554,19,59.8488805341082,59.8488805341082,59.8488805341082,59.8488805341082,19.0020697104246,0.0,1.0
2025-07-01,59.3067,59.43,59.3067,59.36,1187,59.3002402986563,59.4235268687879,59.3002402986563,59.3535344932063,1187.12930243548,0.0,1.0
2025-07-02,59.6459,59.6459,59.15,59.15,2211,59.6394033529032,59.6394033529032,59.1435573664615,59.1435573664615,2211.24084893415,0.0,1.0
2025-07-03,60.35,60.35,60.35,60.35,5,60.3434266621462,60.3434266621462,60.3434266621462,60.3434266621462,5.00054466063807,0.0,1.0
2025-07-07,59.8733,59.8733,59.8733,59.8733,11,59.8667785844355,59.8667785844355,59.8667785844355,59.8667785844355,11.0011982534037,0.0,1.0
2025-07-08,59.7922,59.7922,59.7922,59.7922,7,59.7856874178688,59.7856874178688,59.7856874178688,59.7856874178688,7.00076252489329,0.0,1.0
2025-07-09,60.2911,60.2911,60.21,60.24,597,60.2845330775497,60.2845330775497,60.203441910983,60.2334386433751,597.065032480185,0.0,1.0
2025-07-10,60.0857,60.1952,60.0857,60.1952,1583,60.0791554497717,60.1886435230029,60.0791554497717,60.1886435230029,1583.17243955801,0.0,1.0
2025-07-11,59.9853,59.9853,59.9853,59.9853,12,59.978766385366,59.978766385366,59.978766385366,59.978766385366,12.0013071855314,0.0,1.0
2025-07-14,60.1862,60.1862,60.1862,60.1862,11,60.1796445032853,60.1796445032853,60.1796445032853,60.1796445032853,11.0011982534037,0.0,1.0
2025-07-15,60.2309,60.2309,60.2309,60.2309,25,60.2243396345495,60.2243396345495,60.2243396345495,60.2243396345495,25.0027233031903,0.0,1.0
2025-07-16,60.3916,60.3916,60.3916,60.3916,3,60.3850221310633,60.3850221310633,60.3850221310633,60.3850221310633,3.00032679638284,0.0,1.0
2025-07-17,60.8086,60.8086,60.8086,60.8086,5,60.8019767113138,60.8019767113138,60.8019767113138,60.8019767113138,5.00054466063806,0.0,1.0
2025-07-18,60.8686,60.8686,60.67,60.67,1050,60.861970176098,60.861970176098,60.6633918076622,60.6633918076622,1050.11437873399,0.0,1.0
2025-07-21,61.0254,61.0254,61.0254,61.0254,93,61.0187530974008,61.0187530974008,61.0187530974008,61.0187530974008,93.010130687868,0.0,1.0
2025-07-22,60.6883,60.6883,60.6883,60.6883,25,60.6816898144214,60.6816898144214,60.6816898144214,60.6816898144214,25.0027233031903,0.0,1.0
2025-07-23,61.1082,61.1082,60.78,60.78,122,61.101544078803,61.101544078803,60.7733798264333,60.7733798264333,122.013289719569,0.0,1.0
2025-07-24,61.4772,61.4772,61.35,61.35,106,61.4705038872261,61.4705038872261,61.3433177418835,61.3433177418835,106.011546805527,0.0,1.0
2025-07-25,61.8166,61.8166,61.765,61.77,489,61.809866919689,61.809866919689,61.7582725399745,61.7632719953732,489.053267810402,0.0,1.0
2025-07-28,61.9656,61.9656,61.8,61.8,127,61.9588506905698,61.9588506905698,61.7932687277653,61.7932687277653,127.013834380207,0.0,1.0
2025-07-29,61.7891,61.7891,61.7891,61.7891,5,61.7823699149962,61.7823699149962,61.7823699149962,61.7823699149962,5.00054466063806,0.0,1.0
2025-07-30,61.7,61.82,61.54,61.78,1115,61.6932796197916,61.8132665493601,61.5332970470336,61.7732709061706,1115.12145932229,0.0,1.0
2025-07-31,61.6237,61.6237,61.6237,61.6237,84,61.6169879304076,61.6169879304076,61.6169879304076,61.6169879304076,84.0091502987195,0.0,1.0
2025-08-01,60.6541,60.6541,60.6541,60.6541,19,60.6474935394943,60.6474935394943,60.6474935394943,60.6474935394943,19.0020697104247,0.0,1.0
2025-08-04,61.605,61.605,61.605,61.605,132,61.5982899672165,61.5982899672165,61.5982899672165,61.5982899672165,132.014379040845,0.0,1.0
2025-08-05,61.1655,61.1655,61.1655,61.1655,7,61.158837837672,61.158837837672,61.158837837672,61.158837837672,7.00076252489329,0.0,1.0
2025-08-06,62.0477,62.0477,61.44,61.44,107,62.0409417482162,62.0409417482162,61.4333079390599,61.4333079390599,107.011655737655,0.0,1.0
2025-08-07,61.7325,62.3,61.7325,62.3,204,61.725776079883,62.293214267634,61.725776079883,62.293214267634,204.022222154033,0.0,1.0
2025-08-08,62.2708,62.2708,62.2708,62.2708,4,62.2640174481056,62.2640174481056,62.2640174481056,62.2640174481056,4.00043572851046,0.0,1.0
2025-08-11,61.9893,62.4001,61.9893,62.4,472,61.9825481091596,62.3933033647157,61.9825481091596,62.3932033756077,472.051415964233,0.0,1.0
2025-08-12,62.8183,62.8183,62.8183,62.8183,172,62.8114578142618,62.8114578142618,62.8114578142618,62.8114578142618,172.018736325949,0.0,1.0
2025-08-13,62.9149,62.9149,62.78,62.78,104,62.9080472925644,62.9080472925644,62.7731619859079,62.7731619859079,104.011328941272,0.0,1.0
2025-08-14,62.8962,62.8962,62.8962,62.8962,34,62.8893493293733,62.8893493293733,62.8893493293733,62.8893493293733,34.0037036923389,0.0,1.0
2025-08-15,62.705,62.705,62.66,62.66,149,62.6981701549276,62.6981701549276,62.6531750563394,62.6531750563394,149.016230887014,0.0,1.0
2025-08-18,62.8799,62.8799,62.8799,62.8799,106,62.8730511047736,62.8730511047736,62.8730511047736,62.8730511047736,106.011546805527,0.0,1.0
2025-08-19,62.0551,62.0551,62.0551,62.0551,4,62.0483409422063,62.0483409422063,62.0483409422063,62.0483409422063,4.00043572851045,0.0,1.0
2025-08-20,61.753,61.753,61.753,61.753,57,61.7462738470177,61.7462738470177,61.7462738470177,61.7462738470177,57.0062091312739,0.0,1.0
2025-08-21,61.4746,61.4746,61.4746,61.4746,5,61.4679041704188,61.4679041704188,61.4679041704188,61.4679041704188,5.00054466063807,0.0,1.0
2025-08-22,62.3798,62.3798,62.3798,62.3798,4,62.373005575797,62.373005575797,62.373005575797,62.373005575797,4.00043572851045,0.0,1.0
2025-08-25,62.4123,62.7,62.4123,62.7,1167,62.4055020358885,62.6931706995289,62.4055020358885,62.6931706995289,1167.12712379292,0.0,1.0
2025-08-26,62.666,62.666,62.666,62.666,29,62.6591744028178,62.6591744028178,62.6591744028178,62.6591744028178,29.0031590317008,0.0,1.0
2025-08-27,62.8897,62.8897,62.72,62.72,165,62.8828500373551,62.8828500373551,62.7131685211236,62.7131685211236,165.017973801056,0.0,1.0
2025-08-28,63.4127,63.4127,63.4127,63.4127,7,63.4057930720577,63.4057930720577,63.4057930720577,63.4057930720577,7.00076252489329,0.0,1.0
2025-08-29,62.6637,62.74,62.6544,62.74,3559,62.6568746533344,62.7331663427184,62.6475756662929,62.7331663427184,3559.38768944218,0.0,1.0
2025-09-02,62.103,62.103,62.103,62.103,37,62.0962357249257,62.0962357249257,62.0962357249257,62.0962357249257,37.0040304887217,0.0,1.0
2025-09-03,62.7113,62.7113,62.365,62.42,1920,62.7044694687299,62.7044694687299,62.3582071878169,62.4132011972024,1920.20914968502,0.0,1.0
2025-09-04,63.115,63.12,63.115,63.12,167,63.1081254976199,63.1131249530186,63.1081254976199,63.1131249530186,167.018191665311,0.0,1.0
2025-09-05,63.2409,63.2409,63.195,63.195,216,63.2340117845588,63.2340117845588,63.1881167839989,63.1881167839989,216.023529339564,0.0,1.0
2025-09-08,63.5092,63.5092,63.5092,63.5092,68,63.5022825612523,63.5022825612523,63.5022825612523,63.5022825612523,68.0074073846777,0.0,1.0
2025-09-09,63.7062,63.7062,63.7062,63.7062,4,63.6992611039606,63.6992611039606,63.6992611039606,63.6992611039606,4.00043572851045,0.0,1.0
2025-09-10,63.8388,63.9456,63.8388,63.9456,179,63.8318466611337,63.9386350284497,63.8318466611337,63.9386350284497,179.019498850843,0.0,1.0
2025-09-11,64.3083,64.3128,64.3083,64.3128,256,64.3012955230704,64.3057950329292,64.3012955230704,64.3057950329292,256.027886624669,0.0,1.0
2025-09-12,64.2813,64.2813,64.2813,64.2813,18,64.2742984639175,64.2742984639175,64.2742984639175,64.2742984639175,18.001960778297,0.0,1.0
2025-09-15,64.9762,64.9762,64.9762,64.9762,56,64.9691227752269,64.9691227752269,64.9691227752269,64.9691227752269,56.0061001991464,0.0,1.0
2025-09-16,64.8821,64.8821,64.8821,64.8821,8,64.8750330246236,64.8750330246236,64.8750330246236,64.8750330246236,8.00087145702091,0.0,1.0
2025-09-17,64.6089,64.65,64.6089,64.65,445,64.6018627816394,64.6429583050166,64.6018627816394,64.6429583050166,445.048474796788,0.0,1.0
2025-09-18,64.8989,65.01,64.8989,65.01,362,64.8918311947632,65.0029190937221,64.8918311947632,65.0029190937221,362.039433430196,0.0,1.0
2025-09-19,65.448,65.448,65.448,65.448,3,65.440871386647,65.440871386647,65.440871386647,65.440871386647,3.00032679638284,0.0,1.0
2025-09-22,65.8435,65.8435,65.8435,65.8435,155,65.8363283086831,65.8363283086831,65.8363283086831,65.8363283086831,155.01688447978,0.0,1.0
2025-09-23,65.1782,65.1782,65.12,65.12,402,65.1782,65.1782,65.12,65.12,402,0.0071,1.0
2025-09-24,64.8012,64.8012,64.78,64.78,291,64.8012,64.8012,64.78,64.78,291,0.0,1.0
2025-09-25,64.4697,64.4697,64.4697,64.4697,318,64.4697,64.4697,64.4697,64.4697,318,0.0,1.0
2025-09-26,64.7398,64.7398,64.7398,64.7398,107,64.7398,64.7398,64.7398,64.7398,107,0.0,1.0
2025-09-29,64.9422,64.9422,64.9422,64.9422,9,64.9422,64.9422,64.9422,64.9422,9,0.0,1.0
2025-09-30,65.2083,65.2083,64.94,64.94,604,65.2083,65.2083,64.94,64.94,604,0.0,1.0
2025-10-01,65.6636,65.6636,65.6636,65.6636,18,65.6636,65.6636,65.6636,65.6636,18,0.0,1.0
2025-10-02,65.8028,65.8028,65.8028,65.8028,10,65.8028,65.8028,65.8028,65.8028,10,0.0,1.0
2025-10-03,65.6273,65.9101,65.6273,65.91,399,65.6273,65.9101,65.6273,65.91,399,0.0,1.0
2025-10-06,66.0293,66.0293,66.0293,66.0293,48,66.0293,66.0293,66.0293,66.0293,48,0.0,1.0
2025-10-07,65.4643,65.4643,65.4643,65.4643,5,65.4643,65.4643,65.4643,65.4643,5,0.0,1.0
2025-10-08,66.1982,66.1982,66.1982,66.1982,117,66.1982,66.1982,66.1982,66.1982,117,0.0,1.0
2025-10-09,66.0413,66.0413,66.0215,66.0215,321,66.0413,66.0413,66.0215,66.0215,321,0.0,1.0
2025-10-10,64.0314,64.0314,64.0314,64.0314,78,64.0314,64.0314,64.0314,64.0314,78,0.0,1.0
2025-10-13,65.3545,65.3548,65.3545,65.3548,387,65.3545,65.3548,65.3545,65.3548,387,0.0,1.0
2025-10-14,64.8035,64.8035,64.8035,64.8035,17,64.8035,64.8035,64.8035,64.8035,17,0.0,1.0
2025-10-15,64.8741,64.8741,64.8741,64.8741,52,64.8741,64.8741,64.8741,64.8741,52,0.0,1.0
2025-10-16,64.5456,64.5456,64.5456,64.5456,10,64.5456,64.5456,64.5456,64.5456,10,0.0,1.0
2025-10-17,64.9387,64.9387,64.9387,64.9387,27,64.9387,64.9387,64.9387,64.9387,27,0.0,1.0
2025-10-20,65.7527,65.7527,65.7527,65.7527,173,65.7527,65.7527,65.7527,65.7527,173,0.0,1.0
2025-10-21,65.7975,65.85,65.53,65.53,4752,65.7975,65.85,65.53,65.53,4752,0.0,1.0
2025-10-22,65.149,65.149,65.149,65.149,80,65.149,65.149,65.149,65.149,80,0.0,1.0
2025-10-23,65.7878,65.7878,65.69,65.69,142,65.7878,65.7878,65.69,65.69,142,0.0,1.0
2025-10-24,66.23,66.4,66.23,66.4,572,66.23,66.4,66.23,66.4,572,0.0,1.0
2025-10-27,67.3913,67.3913,66.96,66.96,1068,67.3913,67.3913,66.96,66.96,1068,0.0,1.0
2025-10-28,67.8155,67.8155,67.7198,67.7198,364,67.8155,67.8155,67.7198,67.7198,364,0.0,1.0
2025-10-29,68.1953,68.1953,68.1953,68.1953,267,68.1953,68.1953,68.1953,68.1953,267,0.0,1.0
2025-10-30,67.5503,67.94,67.5503,67.93,1549,67.5503,67.94,67.5503,67.93,1549,0.0,1.0
2025-10-31,67.5199,67.69,67.5199,67.66,5807,67.5199,67.69,67.5199,67.66,5807,0.0,1.0
2025-11-03,67.704,67.74,67.704,67.74,112,67.704,67.74,67.704,67.74,112,0.0,1.0
2025-11-04,66.6423,67.23,66.6423,67.23,114,66.6423,67.23,66.6423,67.23,114,0.0,1.0
2025-11-05,66.8524,66.95,66.85,66.95,1134,66.8524,66.95,66.85,66.95,1134,0.0,1.0
2025-11-06,65.74,65.74,65.6525,65.6525,414,65.74,65.74,65.6525,65.6525,414,0.0,1.0
2025-11-07,65.3617,65.3617,65.01,65.01,514,65.3617,65.3617,65.01,65.01,514,0.0,1.0
2025-11-10,66.7944,66.7944,66.7944,66.7944,15,66.7944,66.7944,66.7944,66.7944,15,0.0,1.0
2025-11-11,66.8175,66.8175,66.8175,66.8175,52,66.8175,66.8175,66.8175,66.8175,52,0.0,1.0
2025-11-12,66.6687,66.6687,66.6687,66.6687,353,66.6687,66.6687,66.6687,66.6687,353,0.0,1.0
2025-11-13,65.3617,65.3617,65.3617,65.3617,66,65.3617,65.3617,65.3617,65.3617,66,0.0,1.0
2025-11-14,65.3318,65.3318,65.3318,65.3318,13,65.3318,65.3318,65.3318,65.3318,13,0.0,1.0
2025-11-17,64.8554,64.8554,64.65,64.65,924,64.8554,64.8554,64.65,64.65,924,0.0,1.0
2025-11-18,64.1313,65.0,64.1313,65.0,476,64.1313,65.0,64.1313,65.0,476,0.0,1.0
2025-11-19,64.5661,64.5661,64.5661,64.5661,9,64.5661,64.5661,64.5661,64.5661,9,0.0,1.0
2025-11-20,63.3061,64.1749,63.3061,64.1749,195,63.3061,64.1749,63.3061,64.1749,195,0.0,1.0
2025-11-21,63.7166,63.7166,63.2999,63.3,1336,63.7166,63.7166,63.2999,63.3,1336,0.0,1.0
2025-11-24,65.2347,65.2347,65.0,65.0,401,65.2347,65.2347,65.0,65.0,401,0.0,1.0
2025-11-25,65.8174,65.8174,65.8174,65.8174,58,65.8174,65.8174,65.8174,65.8174,58,0.0,1.0
2025-11-26,66.1335,66.1335,66.1335,66.1335,154,66.1335,66.1335,66.1335,66.1335,154,0.0,1.0