date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-05-03,24.9382,24.9382,24.9382,24.9382,0,23.6598397348322,23.6598397348322,23.6598397348322,23.6598397348322,0,0.0,1.0
2019-05-06,24.813,24.813,24.7,24.7,156,23.5410576280722,23.5410576280722,23.4338501355492,23.4338501355492,164.428806095106,0.0,1.0
2019-05-07,24.366,24.366,24.253,24.253,824,23.1169713523398,23.1169713523398,23.0097638598168,23.0097638598168,868.521386040816,0.0,1.0
2019-05-08,24.325,24.325,24.325,24.325,0,23.0780730585925,23.0780730585925,23.0780730585925,23.0780730585925,0,0.0,1.0
2019-05-09,24.204,24.204,24.204,24.204,0,22.9632756550945,22.9632756550945,22.9632756550945,22.9632756550945,0,0.0,1.0
2019-05-10,24.182,24.182,23.95,23.95,289,22.942403399913,22.942403399913,22.7222959816358,22.7222959816358,304.614903599267,0.0,1.0
2019-05-13,23.58,23.65,23.5,23.65,1513,22.3712625990385,22.4376743200704,22.2953634892877,22.4376743200704,1594.74861296087,0.0,1.0
2019-05-14,23.854,23.854,23.854,23.854,0,22.6312170499349,22.6312170499349,22.6312170499349,22.6312170499349,0,0.0,1.0
2019-05-15,23.977,23.977,23.977,23.977,0,22.7479119311767,22.7479119311767,22.7479119311767,22.7479119311767,0,0.0,1.0
2019-05-16,24.213,24.213,24.213,24.213,0,22.9718143049415,22.9718143049415,22.9718143049415,22.9718143049415,0,0.0,1.0
2019-05-17,24.052,24.052,24.052,24.052,1,22.819067346568,22.819067346568,22.819067346568,22.819067346568,1.05403080830196,0.0,1.0
2019-05-20,23.883,23.883,23.883,23.883,1,22.6587304772195,22.6587304772195,22.6587304772195,22.6587304772195,1.05403080830196,0.0,1.0
2019-05-21,24.177,24.177,24.177,24.177,0,22.9376597055536,22.9376597055536,22.9376597055536,22.9376597055536,0,0.0,1.0
2019-05-22,24.06,24.129,24.06,24.129,104,22.8266572575431,22.8921202397032,22.8266572575431,22.8921202397032,109.619204063404,0.0,1.0
2019-05-23,23.592,23.592,23.592,23.592,1,22.3826474655011,22.3826474655011,22.3826474655011,22.3826474655011,1.05403080830196,0.0,1.0
2019-05-24,23.629,23.629,23.629,23.629,0,22.4177508037609,22.4177508037609,22.4177508037609,22.4177508037609,0,0.0,1.0
2019-05-28,23.526,23.526,23.526,23.526,0,22.3200306999567,22.3200306999567,22.3200306999567,22.3200306999567,0,0.0,1.0
2019-05-29,23.341,23.341,23.341,23.341,0,22.1445140086581,22.1445140086581,22.1445140086581,22.1445140086581,0,0.0,1.0
2019-05-30,23.457,23.457,23.457,23.457,104,22.2545677177967,22.2545677177967,22.2545677177967,22.2545677177967,109.619204063404,0.0,1.0
2019-05-31,23.137,23.137,23.137,23.137,20,21.9509712787936,21.9509712787936,21.9509712787936,21.9509712787936,21.0806161660393,0.0,1.0
2019-06-03,23.119,23.21,23.119,23.21,5300,21.9338939790997,22.0202292164412,21.9338939790997,22.0202292164412,5586.3632840004,0.0,1.0
2019-06-04,23.6408,23.6408,23.6408,23.6408,0,22.4289459224491,22.4289459224491,22.4289459224491,22.4289459224491,0,0.0,1.0
2019-06-05,23.786,23.786,23.786,23.786,0,22.5667028066467,22.5667028066467,22.5667028066467,22.5667028066467,0,0.0,1.0
2019-06-06,23.96,23.96,23.96,23.96,0,22.7317833703547,22.7317833703547,22.7317833703547,22.7317833703547,0,0.0,1.0
2019-06-07,24.2005,24.2005,24.2005,24.2005,0,22.9599550690429,22.9599550690429,22.9599550690429,22.9599550690429,0,0.0,1.0
2019-06-10,24.3489,24.36,24.3341,24.3341,980,23.1007479176306,23.1112789191085,23.0867065823267,23.0867065823267,1032.95019213592,0.0,1.0
2019-06-11,24.272,24.272,24.272,24.272,0,23.0277898983826,23.0277898983826,23.0277898983826,23.0277898983826,0,0.0,1.0
2019-06-12,24.227,24.227,24.227,24.227,0,22.9850966491478,22.9850966491478,22.9850966491478,22.9850966491478,0,0.0,1.0
2019-06-13,24.288,24.288,24.288,24.288,0,23.0429697203328,23.0429697203328,23.0429697203328,23.0429697203328,0,0.0,1.0
2019-06-14,24.13,24.16,24.1,24.12,16200,22.893068978575,22.9215311447316,22.8646068124185,22.8835815898562,17075.2990944918,0.0,1.0
2019-06-17,24.2,24.2,24.2,24.2,15,22.959480699607,22.959480699607,22.959480699607,22.959480699607,15.8104621245294,0.0,1.0
2019-06-18,24.411,24.411,24.411,24.411,0,23.1596646015746,23.1596646015746,23.1596646015746,23.1596646015746,0,0.0,1.0
2019-06-19,24.4983,24.4983,24.4983,24.4983,0,23.2424895050901,23.2424895050901,23.2424895050901,23.2424895050901,0,0.0,1.0
2019-06-20,24.6977,24.6977,24.6799,24.6799,1665,23.4316680361439,23.4316680361439,23.4147804842244,23.4147804842244,1754.96129582277,0.0,1.0
2019-06-21,24.55,24.55,24.55,24.55,100,23.2915393047666,23.2915393047666,23.2915393047666,23.2915393047666,105.403080830196,0.0,1.0
2019-06-24,24.556,24.59,24.556,24.59,488,23.2972317379979,23.3294888596419,23.2972317379979,23.3294888596419,514.367034451356,0.0,1.0
2019-06-25,24.312,24.5,24.312,24.5,1100,23.1277869754793,23.3066296848981,23.1277869754793,23.3066296848981,1156.32334508934,0.0654,1.0
2019-06-26,24.5,24.5,24.5,24.5,150,23.3066296848981,23.3066296848981,23.3066296848981,23.3066296848981,157.680456148547,0.0,1.0
2019-06-27,24.426,24.54,24.4,24.4,502,23.2362341503396,23.3446813252,23.2115005841434,23.2115005841434,527.703926577138,0.0,1.0
2019-06-28,24.541,24.541,24.52,24.52,101,23.3456326162075,23.3456326162075,23.325655505049,23.325655505049,106.171507140022,0.0,1.0
2019-07-01,24.695,24.695,24.695,24.695,0,23.4921314313697,23.4921314313697,23.4921314313697,23.4921314313697,0,0.0,1.0
2019-07-02,24.627,24.627,24.627,24.627,0,23.4274436428565,23.4274436428565,23.4274436428565,23.4274436428565,0,0.0,1.0
2019-07-03,24.78,24.78,24.78,24.78,1,23.5729911670112,23.5729911670112,23.5729911670112,23.5729911670112,1.05120304099031,0.0,1.0
2019-07-05,24.74,24.74,24.74,24.74,50,23.5349395267093,23.5349395267093,23.5349395267093,23.5349395267093,52.5601520495158,0.0,1.0
2019-07-08,24.591,24.61,24.591,24.61,100,23.3931971665849,23.4112716957282,23.3931971665849,23.4112716957282,105.120304099031,0.0,1.0
2019-07-09,24.685,24.685,24.63,24.63,514,23.4826185212943,23.4826185212943,23.4302975158792,23.4302975158792,540.318363069021,0.0,1.0
2019-07-10,24.758,24.76,24.732,24.76,275,23.5520627648452,23.5539653468603,23.527329198649,23.5539653468603,289.080836272336,0.0,1.0
2019-07-11,24.823,24.823,24.79,24.8,305,23.6138966803357,23.6138966803357,23.5825040770867,23.5920169871622,320.616927502046,0.0,1.0
2019-07-12,25.151,25.151,25.02,25.02,104,23.9259201308111,23.9259201308111,23.8013010088225,23.8013010088225,109.325116262993,0.0,1.0
2019-07-15,25.151,25.23,25.151,25.2,633,23.9259201308111,24.0010721204073,23.9259201308111,23.9725333901809,665.411524946869,0.0,1.0
2019-07-16,25.123,25.15,25.123,25.15,179,23.8992839825998,23.9249688398036,23.8992839825998,23.9249688398036,188.165344337266,0.0,1.0
2019-07-17,24.911,24.991,24.911,24.991,212,23.6976102889999,23.7737135696036,23.6976102889999,23.7737135696036,222.855044689946,0.0,1.0
2019-07-18,24.953,24.953,24.953,24.953,2,23.7375645113168,23.7375645113168,23.7375645113168,23.7375645113168,2.10240608198063,0.0,1.0
2019-07-19,24.932,25.07,24.932,25.07,255,23.7175874001583,23.8488655591998,23.7175874001583,23.8488655591998,268.05677545253,0.0,1.0
2019-07-22,24.986,24.986,24.986,24.986,0,23.7689571145659,23.7689571145659,23.7689571145659,23.7689571145659,0,0.0,1.0
2019-07-23,25.126,25.126,24.96,24.96,1097,23.9021378556224,23.9021378556224,23.7442235483697,23.7442235483697,1153.16973596638,0.0,1.0
2019-07-24,25.285,25.3,25.27,25.28,1551,24.0533931258224,24.0676624909356,24.0391237607092,24.0486366707846,1630.41591657598,0.0,1.0
2019-07-25,24.943,25.07,24.943,25.06,1375,23.7280516012414,23.8488655591998,23.7280516012414,23.8393526491243,1445.40418136168,0.0,1.0
2019-07-26,25.197,25.24,25.197,25.24,531,23.9696795171583,24.0105850304828,23.9696795171583,24.0105850304828,558.188814765856,0.0,1.0
2019-07-29,25.029,25.029,25.002,25.002,250,23.8098626278904,23.8098626278904,23.7841777706866,23.7841777706866,262.800760247578,0.0,1.0
2019-07-30,25.073,25.073,25.03,25.04,901,23.8517194322224,23.8517194322224,23.8108139188979,23.8203268289734,947.133939932275,0.0,1.0
2019-07-31,24.817,25.1,24.817,25.09,1101,23.6081889342904,23.8774042894262,23.6081889342904,23.8678913793507,1157.37454813034,0.0,1.0
2019-08-01,24.556,24.556,24.556,24.556,6000,23.3599019813207,23.3599019813207,23.3599019813207,23.3599019813207,6307.21824594189,0.0,1.0
2019-08-02,24.317,24.317,24.317,24.317,50,23.132543430517,23.132543430517,23.132543430517,23.132543430517,52.5601520495157,0.0,1.0
2019-08-05,23.56,23.56,23.487,23.487,212,22.412416137804,22.412416137804,22.3429718942531,22.3429718942531,222.855044689947,0.0,1.0
2019-08-06,23.777,23.777,23.56,23.56,1104,22.6188462864417,22.6188462864417,22.412416137804,22.412416137804,1160.52815725331,0.0,1.0
2019-08-07,23.826,23.826,23.57,23.57,350,22.6654595458115,22.6654595458115,22.4219290478795,22.4219290478795,367.92106434661,0.0,1.0
2019-08-08,24.291,24.291,24.291,24.291,5,23.1078098643208,23.1078098643208,23.1078098643208,23.1078098643208,5.25601520495157,0.0,1.0
2019-08-09,24.026,24.026,24.026,24.026,0,22.8557177473209,22.8557177473209,22.8557177473209,22.8557177473209,0,0.0,1.0
2019-08-12,23.67,23.67,23.67,23.67,300,22.5170581486342,22.5170581486342,22.5170581486342,22.5170581486342,315.360912297094,0.0,1.0
2019-08-13,24.024,24.12,24.024,24.12,100,22.8538151653058,22.9451391020303,22.8538151653058,22.9451391020303,105.120304099031,0.0,1.0
2019-08-14,23.383,23.61,23.383,23.61,704,22.2440376294683,22.4599806881814,22.2440376294683,22.4599806881814,740.046940857179,0.0,1.0
2019-08-15,23.324,23.34,23.32,23.34,405,22.187911460023,22.2031321161437,22.1841062959928,22.2031321161437,425.737231601077,0.0,1.0
2019-08-16,23.6112,23.6112,23.53,23.53,100,22.4611222373904,22.4611222373904,22.3838774075776,22.3838774075776,105.120304099032,0.0,1.0
2019-08-19,23.96,23.96,23.96,23.96,0,22.7929325408228,22.7929325408228,22.7929325408228,22.7929325408228,0,0.0,1.0
2019-08-20,23.782,23.87,23.782,23.87,291,22.6236027414794,22.7073163501436,22.6236027414794,22.7073163501436,305.900084928182,0.0,1.0
2019-08-21,24.066,24.066,24.066,24.066,0,22.8937693876228,22.8937693876228,22.8937693876228,22.8937693876228,0,0.0,1.0
2019-08-22,24.043,24.12,24.043,24.12,209,22.8718896944492,22.9451391020303,22.8718896944492,22.9451391020303,219.701435566975,0.0,1.0
2019-08-23,23.316,23.316,23.316,23.316,50,22.1803011319626,22.1803011319626,22.1803011319626,22.1803011319626,52.5601520495157,0.0,1.0
2019-08-26,23.538,23.538,23.538,23.538,20,22.391487735638,22.391487735638,22.391487735638,22.391487735638,21.0240608198063,0.0,1.0
2019-08-27,23.501,23.501,23.461,23.461,401,22.3562899683588,22.3562899683588,22.3182383280569,22.3182383280569,421.532419437116,0.0,1.0
2019-08-28,23.657,23.657,23.657,23.657,0,22.5046913655361,22.5046913655361,22.5046913655361,22.5046913655361,0,0.0,1.0
2019-08-29,23.995,23.995,23.98,23.98,101,22.8262277260869,22.8262277260869,22.8119583609737,22.8119583609737,106.171507140022,0.0,1.0
2019-08-30,24.024,24.024,24.024,24.024,0,22.8538151653058,22.8538151653058,22.8538151653058,22.8538151653058,0,0.0,1.0
2019-09-03,23.68,23.68,23.68,23.68,100,22.5265710587097,22.5265710587097,22.5265710587097,22.5265710587097,105.120304099031,0.0,1.0
2019-09-04,24.05,24.05,23.99,23.99,100,22.878548731502,22.878548731502,22.8214712710492,22.8214712710492,105.120304099031,0.0,1.0
2019-09-05,24.489,24.54,24.489,24.54,100,23.2961654838151,23.3446813252,23.2961654838151,23.3446813252,105.120304099031,0.0,1.0
2019-09-06,24.501,24.501,24.501,24.501,100,23.3075809759056,23.3075809759056,23.3075809759056,23.3075809759056,105.120304099032,0.0,1.0
2019-09-09,24.453,24.453,24.453,24.453,0,23.2619190075434,23.2619190075434,23.2619190075434,23.2619190075434,0,0.0,1.0
2019-09-10,24.54,24.54,24.54,24.54,0,23.3446813252,23.3446813252,23.3446813252,23.3446813252,0,0.0,1.0
2019-09-11,24.744,24.744,24.744,24.744,0,23.5387446907395,23.5387446907395,23.5387446907395,23.5387446907395,0,0.0,1.0
2019-09-12,24.797,24.797,24.797,24.797,0,23.5891631141395,23.5891631141395,23.5891631141395,23.5891631141395,0,0.0,1.0
2019-09-13,24.825,24.85,24.825,24.85,104,23.6157992623508,23.6395815375395,23.6157992623508,23.6395815375395,109.325116262993,0.0,1.0
2019-09-16,24.953,24.97,24.953,24.97,100,23.7375645113168,23.7537364584451,23.7375645113168,23.7537364584451,105.120304099031,0.0,1.0
2019-09-17,24.932,24.932,24.932,24.932,0,23.7175874001583,23.7175874001583,23.7175874001583,23.7175874001583,0,0.0,1.0
2019-09-18,24.841,24.841,24.75,24.75,100,23.6310199184716,23.6310199184716,23.5444524367848,23.5444524367848,105.120304099031,0.0,1.0
2019-09-19,24.82,24.82,24.82,24.82,3,23.6110428073131,23.6110428073131,23.6110428073131,23.6110428073131,3.15360912297094,0.0,1.0
2019-09-20,24.677,24.8,24.677,24.8,125,23.4750081932339,23.5920169871622,23.4750081932339,23.5920169871622,131.400380123789,0.0,1.0
2019-09-23,24.675,24.675,24.675,24.675,0,23.4731056112188,23.4731056112188,23.4731056112188,23.4731056112188,0,0.0,1.0
2019-09-24,24.384,24.384,24.384,24.384,0,23.2604920710321,23.2604920710321,23.2604920710321,23.2604920710321,0,0.0675,1.0
2019-09-25,24.5,24.5,24.5,24.5,0,23.3711472990603,23.3711472990603,23.3711472990603,23.3711472990603,0,0.0,1.0
2019-09-26,24.43,24.43,24.43,24.43,129,23.3043725924915,23.3043725924915,23.3043725924915,23.3043725924915,135.230845091079,0.0,1.0
2019-09-27,24.305,24.305,24.305,24.305,2,23.1851320450473,23.1851320450473,23.1851320450473,23.1851320450473,2.09660224947409,0.0,1.0
2019-09-30,24.41,24.41,24.41,24.41,493,23.2852941049005,23.2852941049005,23.2852941049005,23.2852941049005,516.812454495362,0.0,1.0
2019-10-01,24.023,24.023,24.023,24.023,1,22.9161253700133,22.9161253700133,22.9161253700133,22.9161253700133,1.04830112473704,0.0,1.0
2019-10-02,23.591,23.591,23.591,23.591,0,22.5040300380462,22.5040300380462,22.5040300380462,22.5040300380462,0,0.0,1.0
2019-10-03,23.802,23.802,23.802,23.802,0,22.7053080821319,22.7053080821319,22.7053080821319,22.7053080821319,0,0.0,1.0
2019-10-04,24.054,24.054,24.054,24.054,0,22.9456970257794,22.9456970257794,22.9456970257794,22.9456970257794,0,0.0,1.0
2019-10-07,23.989,23.989,23.989,23.989,0,22.8836919411084,22.8836919411084,22.8836919411084,22.8836919411084,0,0.0,1.0
2019-10-08,23.535,23.75,23.535,23.75,4400,22.4506102727912,22.6557040143952,22.4506102727912,22.6557040143952,4612.52494884298,0.0,1.0
2019-10-09,23.729,23.729,23.729,23.729,0,22.6356716024245,22.6356716024245,22.6356716024245,22.6356716024245,0,0.0,1.0
2019-10-10,23.835,23.835,23.835,23.835,0,22.7367875866572,22.7367875866572,22.7367875866572,22.7367875866572,0,0.0,1.0
2019-10-11,24.165,24.165,24.165,24.165,0,23.0515826319099,23.0515826319099,23.0515826319099,23.0515826319099,0,0.0,1.0
2019-10-14,24.071,24.26,24.071,24.26,170,22.9619137402318,23.1422054479674,22.9619137402318,23.1422054479674,178.211191205298,0.0,1.0
2019-10-15,24.355,24.355,24.355,24.355,0,23.232828264025,23.232828264025,23.232828264025,23.232828264025,0,0.0,1.0
2019-10-16,24.249,24.249,24.249,24.249,0,23.1317122797924,23.1317122797924,23.1317122797924,23.1317122797924,0,0.0,1.0
2019-10-17,24.422,24.422,24.422,24.422,70,23.2967411974551,23.2967411974551,23.2967411974551,23.2967411974551,73.3810787315931,0.0,1.0
2019-10-18,24.33,24.33,24.33,24.33,0,23.2089801545362,23.2089801545362,23.2089801545362,23.2089801545362,0,0.0,1.0
2019-10-21,24.491,24.491,24.491,24.491,0,23.3625619796443,23.3625619796443,23.3625619796443,23.3625619796443,0,0.0,1.0
2019-10-22,24.492,24.492,24.492,24.492,0,23.3635159040238,23.3635159040238,23.3635159040238,23.3635159040238,0,0.0,1.0
2019-10-23,24.48,24.48,24.48,24.48,0,23.3520688114692,23.3520688114692,23.3520688114692,23.3520688114692,0,0.0,1.0
2019-10-24,24.538,24.538,24.538,24.538,17,23.4073964254833,23.4073964254833,23.4073964254833,23.4073964254833,17.8211191205297,0.0,1.0
2019-10-25,24.687,24.687,24.687,24.687,0,23.5495311580368,23.5495311580368,23.5495311580368,23.5495311580368,0,0.0,1.0
2019-10-28,24.726,24.726,24.726,24.726,7,23.5867342088394,23.5867342088394,23.5867342088394,23.5867342088394,7.33810787315929,0.0,1.0
2019-10-29,24.818,24.818,24.818,24.818,0,23.6744952517583,23.6744952517583,23.6744952517583,23.6744952517583,0,0.0,1.0
2019-10-30,24.802,24.802,24.722,24.722,224,23.6592324616854,23.6592324616854,23.5829185113212,23.5829185113212,234.819451941098,0.0,1.0
2019-10-31,24.568,24.57,24.54,24.54,302,23.4360141568699,23.437922005629,23.4093042742424,23.4093042742424,316.586939670587,0.0,1.0
2019-11-01,24.917,24.917,24.917,24.917,8,23.7689337653341,23.7689337653341,23.7689337653341,23.7689337653341,8.38640899789634,0.0,1.0
2019-11-04,25.135,25.135,25.135,25.135,25,23.9768892800767,23.9768892800767,23.9768892800767,23.9768892800767,26.2075281184261,0.0,1.0
2019-11-05,25.086,25.21,25.086,25.21,208,23.9301469854786,24.0484336085432,23.9301469854786,24.0484336085432,218.046633945305,0.0,1.0
2019-11-06,25.012,25.012,24.99,25.0,388,23.8595565813917,23.8595565813917,23.8385702450415,23.848109488837,406.740836397972,0.0,1.0
2019-11-07,25.096,25.096,25.096,25.096,41,23.9396862292742,23.9396862292742,23.9396862292742,23.9396862292742,42.9803461142187,0.0,1.0
2019-11-08,25.202,25.202,25.12,25.12,129,24.0408022135068,24.0408022135068,23.9625804143834,23.9625804143834,135.230845091079,0.0,1.0
2019-11-11,25.139,25.139,25.139,25.139,0,23.980704977595,23.980704977595,23.980704977595,23.980704977595,0,0.0,1.0
2019-11-12,25.127,25.127,25.127,25.127,1,23.9692578850403,23.9692578850403,23.9692578850403,23.9692578850403,1.04830112473704,0.0,1.0
2019-11-13,25.057,25.057,25.057,25.057,0,23.9024831784716,23.9024831784716,23.9024831784716,23.9024831784716,0,0.0,1.0
2019-11-14,24.978,24.978,24.978,24.978,10,23.8271231524868,23.8271231524868,23.8271231524868,23.8271231524868,10.4830112473705,0.0,1.0
2019-11-15,25.243,25.243,25.11,25.11,131,24.0799131130685,24.0799131130685,23.9530411705879,23.9530411705879,137.327447340553,0.0,1.0
2019-11-18,25.124,25.124,25.124,25.124,8,23.9663961119016,23.9663961119016,23.9663961119016,23.9663961119016,8.38640899789636,0.0,1.0
2019-11-19,25.239,25.239,25.239,25.239,100,24.0760974155503,24.0760974155503,24.0760974155503,24.0760974155503,104.830112473704,0.0,1.0
2019-11-20,25.112,25.112,25.112,25.112,153,23.954949019347,23.954949019347,23.954949019347,23.954949019347,160.390072084768,0.0,1.0
2019-11-21,25.095,25.095,25.095,25.095,1,23.9387323048946,23.9387323048946,23.9387323048946,23.9387323048946,1.04830112473704,0.0,1.0
2019-11-22,25.147,25.147,25.147,25.147,8,23.9883363726314,23.9883363726314,23.9883363726314,23.9883363726314,8.38640899789634,0.0,1.0
2019-11-25,25.438,25.438,25.438,25.438,0,24.2659283670814,24.2659283670814,24.2659283670814,24.2659283670814,0,0.0,1.0
2019-11-26,25.402,25.45,25.402,25.45,100,24.2315870894175,24.2773754596361,24.2315870894175,24.2773754596361,104.830112473704,0.0,1.0
2019-11-27,25.523,25.523,25.48,25.48,2421,24.3470119393435,24.3470119393435,24.3059931910227,24.3059931910227,2537.93702298838,0.0,1.0
2019-11-29,25.404,25.5,25.404,25.5,2383,24.2334949381766,24.3250716786138,24.2334949381766,24.3250716786138,2498.10158024838,0.0,1.0
2019-12-02,25.173,25.26,25.173,25.26,326,24.0131384064998,24.0961298275209,24.0131384064998,24.0961298275209,341.746166664276,0.0,1.0
2019-12-03,25.028,25.028,24.94,24.94,405,23.8748193714645,23.8748193714645,23.7908740260638,23.7908740260638,424.561955518503,0.0,1.0
2019-12-04,25.215,25.254,25.215,25.254,432,24.053203230441,24.0904062812436,24.053203230441,24.0904062812436,452.866085886403,0.0,1.0
2019-12-05,25.148,25.18,25.148,25.176,921,23.9892902970109,24.0198158771566,23.9892902970109,24.0160001796384,965.485335882818,0.0,1.0
2019-12-06,25.478,25.478,25.478,25.478,153,24.3040853422636,24.3040853422636,24.3040853422636,24.3040853422636,160.390072084767,0.0,1.0
2019-12-09,25.35,25.48,25.35,25.48,607,24.1819830216807,24.3059931910227,24.1819830216807,24.3059931910227,636.318782715386,0.0,1.0
2019-12-10,25.335,25.37,25.335,25.357,3109,24.1676741559874,24.2010615092718,24.1676741559874,24.1886604923376,3259.16819680747,0.0,1.0
2019-12-11,25.468,25.468,25.468,25.468,0,24.294546098468,24.294546098468,24.294546098468,24.294546098468,0,0.0,1.0
2019-12-12,25.785,25.785,25.67,25.72,2018,24.5969401267865,24.5969401267865,24.4872388231379,24.5349350421155,2115.47166971935,0.0,1.0
2019-12-13,25.663,25.71,25.627,25.71,326,24.480561352481,24.52539579832,24.446220074817,24.52539579832,341.746166664276,0.0,1.0
2019-12-16,25.842,25.86,25.842,25.86,2020,24.651313816421,24.668484455253,24.651313816421,24.668484455253,2117.56827196883,0.0,1.0
2019-12-17,25.778,25.8,25.778,25.8,542,24.5902626561296,24.6112489924798,24.5902626561296,24.6112489924798,568.179209607478,0.0,1.0
2019-12-18,25.86,25.86,25.853,25.853,100,24.668484455253,24.668484455253,24.6618069845961,24.6618069845961,104.830112473704,0.0,1.0
2019-12-19,25.931,26.27,25.931,26.27,100,24.7362130862013,25.0595934508699,24.7362130862013,25.0595934508699,104.830112473704,0.0,1.0
2019-12-20,26.045,26.05,26.045,26.05,123,24.8449604654704,24.8497300873682,24.8449604654704,24.8497300873682,128.941038342656,0.0,1.0
2019-12-23,26.071,26.17,26.071,26.17,525,24.8697624993388,24.9642010129146,24.8697624993388,24.9642010129146,550.358090486948,0.0,1.0
2019-12-24,26.001,26.11,26.001,26.11,292,24.8773938943752,24.9816835730217,24.8773938943752,24.9816835730217,305.188398440587,0.078,1.0
2019-12-26,26.049,26.121,26.03,26.121,200,24.9233196244214,24.9922082194906,24.9051406896114,24.9922082194906,209.03314961684,0.0,1.0
2019-12-27,25.984,25.984,25.984,25.984,169,24.8611285316505,24.8611285316505,24.8611285316505,24.8611285316505,176.63301142623,0.0,1.0
2019-12-30,25.849,25.849,25.849,25.849,10,24.7319624158957,24.7319624158957,24.7319624158957,24.7319624158957,10.451657480842,0.0,1.0
2019-12-31,25.92,25.92,25.92,25.92,159,24.7998942249223,24.7998942249223,24.7998942249223,24.7998942249223,166.181353945388,0.0,1.0
2020-01-02,26.176,26.176,26.045,26.045,903,25.0448314518352,25.0448314518352,24.9194924802509,24.9194924802509,943.784670520031,0.0,1.0
2020-01-03,26.095,26.149,26.095,26.149,816,24.9673317823823,25.0189982286842,24.9673317823823,25.0189982286842,852.855250436706,0.0,1.0
2020-01-06,25.976,25.976,25.976,25.976,11,24.8534742433095,24.8534742433095,24.8534742433095,24.8534742433095,11.4968232289262,0.0,1.0
2020-01-07,26.251,26.251,26.251,26.251,0,25.1165904050323,25.1165904050323,25.1165904050323,25.1165904050323,0,0.0,1.0
2020-01-08,26.229,26.229,26.229,26.229,52,25.0955411120944,25.0955411120944,25.0955411120944,25.0955411120944,54.3486189003785,0.0,1.0
2020-01-09,26.316,26.64,26.27,26.64,1640,25.1787814978031,25.4887801756146,25.1347693398422,25.4887801756146,1714.07182685809,0.0,1.0
2020-01-10,26.175,26.175,26.175,26.175,5,25.0438746657925,25.0438746657925,25.0438746657925,25.0438746657925,5.22582874042101,0.0,1.0
2020-01-13,26.377,26.4,26.377,26.4,177,25.2371454464034,25.2591515253839,25.2371454464034,25.2591515253839,184.994337410904,0.0,1.0
2020-01-14,26.409,26.409,26.409,26.409,25,25.2677625997675,25.2677625997675,25.2677625997675,25.2677625997675,26.129143702105,0.0,1.0
2020-01-15,26.345,26.345,26.345,26.345,29,25.2065282930393,25.2065282930393,25.2065282930393,25.2065282930393,30.3098066944418,0.0,1.0
2020-01-16,26.672,26.672,26.672,26.672,81,25.5193973289787,25.5193973289787,25.5193973289787,25.5193973289787,84.6584255948203,0.0,1.0
2020-01-17,26.809,26.809,26.743,26.76,1178,25.6504770168188,25.6504770168188,25.5873291380053,25.60359450073,1231.20525124319,0.0,1.0
2020-01-21,26.708,26.708,26.708,26.708,65,25.5538416265133,25.5538416265133,25.5538416265133,25.5538416265133,67.9357736254731,0.0,1.0
2020-01-22,26.718,26.87,26.716,26.84,1550,25.5634094869396,25.7088409654191,25.5614959148544,25.6801373841403,1620.00690953051,0.0,1.0
2020-01-23,26.805,26.805,26.805,26.805,148,25.6466498726483,25.6466498726483,25.6466498726483,25.6466498726483,154.684530716461,0.0,1.0
2020-01-24,26.484,27.25,26.37,27.25,1940,25.3395215529646,26.0724196616178,25.230447944105,26.0724196616178,2027.62155128335,0.0,1.0
2020-01-27,25.827,25.827,25.791,25.8,2170,24.7109131229579,24.7109131229579,24.6764688254233,24.685079899807,2268.00967334272,0.0,1.0
2020-01-28,26.235,26.235,26.11,26.11,237,25.1012818283502,25.1012818283502,24.9816835730217,24.9816835730217,247.704282295956,0.0,1.0
2020-01-29,26.077,26.148,26.077,26.148,265,24.950109633615,25.0180414426416,24.950109633615,25.0180414426416,276.968923242313,0.0,1.0
2020-01-30,26.0811,26.09,25.7878,26.09,1365,24.9540324563897,24.9625478521691,24.6734071100869,24.9625478521691,1426.65124613494,0.0,1.0
2020-01-31,25.316,25.65,25.316,25.65,592,24.2219954551749,24.5415619934127,24.2219954551749,24.5415619934127,618.738122865847,0.0,1.0
2020-02-03,25.446,25.446,25.446,25.446,76,24.3463776407166,24.3463776407166,24.3463776407166,24.3463776407166,79.4325968543992,0.0,1.0
2020-02-04,25.981,25.981,25.892,25.892,1067,24.8582581735227,24.8582581735227,24.7731042157288,24.7731042157288,1115.19185320584,0.0,1.0
2020-02-05,26.3957,26.3957,26.3957,26.3957,28,25.2550373454006,25.2550373454006,25.2550373454006,25.2550373454006,29.2646409463576,0.0,1.0
2020-02-06,26.471,26.471,26.459,26.459,246,25.3270833344105,25.3270833344105,25.3156019018989,25.3156019018989,257.110774028713,0.0,1.0
2020-02-07,25.891,26.09,25.891,26.09,6832,24.7721474296861,24.9625478521691,24.7721474296861,24.9625478521691,7140.57239091126,0.0,1.0
2020-02-10,26.076,26.076,26.076,26.076,6,24.9491528475723,24.9491528475723,24.9491528475723,24.9491528475723,6.27099448850521,0.0,1.0
2020-02-11,26.336,26.336,26.336,26.336,144,25.1979172186557,25.1979172186557,25.1979172186557,25.1979172186557,150.503867724125,0.0,1.0
2020-02-12,26.712,26.712,26.712,26.712,75,25.5576687706839,25.5576687706839,25.5576687706839,25.5576687706839,78.3874311063149,0.0,1.0
2020-02-13,26.69,26.69,26.66,26.66,110,25.536619477746,25.536619477746,25.5079158964672,25.5079158964672,114.968232289262,0.0,1.0
2020-02-14,26.61,26.64,26.61,26.64,367,25.4600765943358,25.4887801756146,25.4600765943358,25.4887801756146,383.575829546901,0.0,1.0
2020-02-18,26.375,26.399,26.25,26.25,826,25.2352318743182,25.2581947393412,25.1156336189896,25.1156336189896,863.306907917548,0.0,1.0
2020-02-19,26.7,26.709,26.7,26.709,154,25.5461873381723,25.554798412556,25.5461873381723,25.554798412556,160.955525204967,0.0,1.0
2020-02-20,26.558,26.7,26.558,26.7,377,25.4103237201191,25.5461873381723,25.4103237201191,25.5461873381723,394.027487027744,0.0,1.0
2020-02-21,26.177,26.178,26.177,26.178,502,25.0457882378778,25.0467450239204,25.0457882378778,25.0467450239204,524.673205538268,0.0,1.0
2020-02-24,25.222,25.222,25.222,25.222,34,24.1320575671679,24.1320575671679,24.1320575671679,24.1320575671679,35.5356354348628,0.0,1.0
2020-02-25,24.343,24.9,24.327,24.9,322,23.2910426356977,23.8239724614416,23.2757340590157,23.8239724614416,336.543370883113,0.0,1.0
2020-02-26,24.225,24.71,24.222,24.71,358,23.1781418826676,23.6421831133422,23.1752715245397,23.6421831133422,374.169337814143,0.0,1.0
2020-02-27,23.327,24.0,23.327,23.608,1524,22.3189480163875,22.9628650230762,22.3189480163875,22.587804894366,1592.83260008032,0.0,1.0
2020-02-28,23.19,23.19,22.502,22.97,3182,22.1878683285474,22.1878683285474,21.5295995312192,21.9773753991692,3325.71741040393,0.0,1.0
2020-03-02,24.093,24.093,23.641,23.641,302,23.0518461250407,23.0518461250407,22.6193788337727,22.6193788337727,315.640055921428,0.0,1.0
2020-03-03,23.61,24.2,23.426,24.2,1664,22.5897184664513,23.1542222316019,22.4136698346077,23.1542222316019,1739.15580481211,0.0,1.0
2020-03-04,24.643,24.643,24.14,24.14,101,23.5780784484862,23.5780784484862,23.0968150690442,23.0968150690442,105.561740556504,0.0,1.0
2020-03-05,23.795,23.795,23.795,23.795,20,22.7667238843375,22.7667238843375,22.7667238843375,22.7667238843375,20.903314961684,0.0,1.0
2020-03-06,23.377,23.377,23.15,23.15,227,22.3667873185189,22.3667873185189,22.1495968868423,22.1495968868423,237.252624815113,0.0,1.0
2020-03-09,21.565,22.2,21.54,22.2,647,20.6330910092766,21.2406501463455,20.6091713582109,21.2406501463455,676.222239010479,0.0,1.0
2020-03-10,22.432,22.44,21.97,22.44,708,21.4626245082353,21.4702787965763,21.020589356541,21.4702787965763,739.977349643613,0.0,1.0
2020-03-11,21.256,21.43,21.256,21.43,126,20.3374441221045,20.5039248935218,20.3374441221045,20.5039248935218,131.690884258609,0.0,1.0
2020-03-12,18.957,18.957,18.957,18.957,170,18.1377930101023,18.1377930101023,18.1377930101023,18.1377930101023,177.678177174315,0.0,1.0
2020-03-13,20.161,20.161,19.06,19.06,1804,19.2897634054267,19.2897634054267,18.236341972493,18.236341972493,1885.47900954389,0.0,1.0
2020-03-16,17.782,17.92,17.782,17.92,256,17.0135694100142,17.1456058838969,17.0135694100142,17.1456058838969,267.562431509556,0.0,1.0
2020-03-17,18.769,18.769,18.769,18.769,350,17.9579172340882,17.9579172340882,17.9579172340882,17.9579172340882,365.808011829471,0.0,1.0
2020-03-18,17.413,17.413,17.36,17.36,350,16.6605153602844,16.6605153602844,16.6098057000251,16.6098057000251,365.808011829471,0.0,1.0
2020-03-19,17.923,17.965,17.77,17.796,6870,17.1484762420248,17.1886612558152,17.0020879775027,17.026964414611,7180.28868933846,0.0,1.0
2020-03-20,17.143,18.316,17.143,18.316,417,16.4021831287748,17.5244931567777,16.4021831287748,17.5244931567777,435.834116951112,0.0,1.0
2020-03-23,16.808,16.94,16.59,16.84,4370,16.1400784812564,16.2668330243029,15.9307414328917,16.1708068553282,4550.84280323043,0.0610572,1.0
2020-03-24,18.628,18.628,18.13,18.17,228,17.8877547565947,17.8877547565947,17.409544435101,17.4479549026909,237.435276690284,0.0,1.0
2020-03-25,19.337,19.72,19.23,19.23,571,18.5685802946248,18.9363605217977,18.465832293822,18.465832293822,594.629574518212,0.0,1.0
2020-03-26,20.424,20.424,19.948,19.948,321,19.6123847513791,19.6123847513791,19.1553001870598,19.1553001870598,334.2838763929,0.0,1.0
2020-03-27,19.435,19.81,19.435,19.81,1045,18.66268594022,19.0227840738748,18.66268594022,19.0227840738748,1088.2450181638,0.0,1.0
2020-03-30,19.932,19.932,19.76,19.79,1506,19.1399360000239,19.1399360000239,18.9747709893875,19.0035788400799,1568.32248550687,0.0,1.0
2020-03-31,19.932,19.932,19.932,19.932,750,19.1399360000239,19.1399360000239,19.1399360000239,19.1399360000239,781.037094375934,0.0,1.0
2020-04-01,18.588,19.127,18.588,19.127,3053,17.8493442890048,18.3669253397781,17.8493442890048,18.3669253397781,3179.34166550631,0.0,1.0
2020-04-02,18.588,18.588,18.588,18.588,75,17.8493442890048,17.8493442890048,17.8493442890048,17.8493442890048,78.1037094375935,0.0,1.0
2020-04-03,18.655,18.655,18.45,18.47,2007,17.9136818222178,17.9136818222178,17.7168281758198,17.7360334096148,2090.05526455,0.0,1.0
2020-04-06,20.364,20.364,19.929,19.929,526,19.5547690499943,19.5547690499943,19.1370552149547,19.1370552149547,547.767348855655,0.0,1.0
2020-04-07,20.62,21.155,20.62,21.155,465,19.8005960425694,20.3143360465837,19.8005960425694,20.3143360465837,484.242998513078,0.0,1.0
2020-04-08,21.407,21.42,21.359,21.359,1270,20.5563219923997,20.5688053943664,20.5102294312919,20.5102294312919,1322.55614647658,0.0,1.0
2020-04-09,21.407,21.407,21.407,21.407,173,20.5563219923997,20.5563219923997,20.5563219923997,20.5563219923997,180.159223102716,0.0,1.0
2020-04-13,21.319,21.319,21.17,21.17,551,20.4718189637021,20.4718189637021,20.3287399719299,20.3287399719299,573.801918668185,0.0,1.0
2020-04-14,21.973,22.05,21.87,21.87,499,21.0998301087962,21.1737702589066,21.0009231547523,21.0009231547523,519.65001345812,0.0,1.0
2020-04-15,21.973,21.973,21.973,21.973,101,21.0998301087962,21.0998301087962,21.0998301087962,21.0998301087962,105.179662042626,0.0,1.0
2020-04-16,21.21,21.21,21.21,21.21,137,20.3671504395197,20.3671504395197,20.3671504395197,20.3671504395197,142.669442572671,0.0,1.0
2020-04-17,21.416,21.416,21.416,21.416,1,20.5649643476075,20.5649643476075,20.5649643476075,20.5649643476075,1.04138279250124,0.0,1.0
2020-04-20,22.106,22.106,22.106,22.106,174,21.2275449135324,21.2275449135324,21.2275449135324,21.2275449135324,181.200605895217,0.0,1.0
2020-04-21,20.822,20.95,20.822,20.95,553,19.9945689038981,20.1174824001857,19.9945689038981,20.1174824001857,575.88468425319,0.0,1.0
2020-04-22,21.592,21.592,21.2,21.26,760,20.7339704050028,20.7339704050028,20.3575478226222,20.415163524007,791.450922300947,0.0,1.0
2020-04-23,21.592,21.592,21.592,21.592,31,20.7339704050028,20.7339704050028,20.7339704050028,20.7339704050028,32.2828665675386,0.0,1.0
2020-04-24,21.582,21.582,21.582,21.582,6,20.7243677881053,20.7243677881053,20.7243677881053,20.7243677881053,6.24829675500749,0.0,1.0
2020-04-27,22.464,22.49,22.395,22.41,2581,21.5713185984616,21.596285402395,21.5050605418691,21.5194644672153,2687.80898744572,0.0,1.0
2020-04-28,22.596,22.735,22.596,22.67,1069,21.6980731415081,21.8315495163829,21.6980731415081,21.7691325065494,1113.23820518383,0.0,1.0
2020-04-29,23.55,24.44,23.55,24.44,359,22.6141627935261,23.4687956974004,22.6141627935261,23.4687956974004,373.856422507948,0.0,1.0
2020-04-30,22.936,22.936,22.919,22.919,663,22.0245621160219,22.0245621160219,22.0082376672962,22.0082376672962,690.436791428325,0.0,1.0
2020-05-01,21.965,22.08,21.965,22.08,354,21.0921480152782,21.202578109599,21.0921480152782,21.202578109599,368.649508545441,0.0,1.0
2020-05-04,21.965,21.965,21.965,21.965,504,21.0921480152782,21.0921480152782,21.0921480152782,21.0921480152782,524.856927420627,0.0,1.0
2020-05-05,22.077,22.077,22.077,22.077,123,21.1996973245298,21.1996973245298,21.1996973245298,21.1996973245298,128.090083477653,0.0,1.0
2020-05-06,22.455,22.455,22.455,22.455,81,21.5626762432539,21.5626762432539,21.5626762432539,21.5626762432539,84.3520061926008,0.0,1.0
2020-05-07,22.452,22.452,22.452,22.452,51,21.5597954581847,21.5597954581847,21.5597954581847,21.5597954581847,53.1105224175634,0.0,1.0
2020-05-08,22.837,22.837,22.837,22.837,14,21.929496208737,21.929496208737,21.929496208737,21.929496208737,14.5793590950174,0.0,1.0
2020-05-11,23.39,23.39,23.39,23.39,74,22.4605209231667,22.4605209231667,22.4605209231667,22.4605209231667,77.0623266450922,0.0,1.0
2020-05-12,22.875,23.505,22.875,23.5,1044,21.9659861529474,22.5709510174875,21.9659861529474,22.5661497090388,1087.2036353713,0.0,1.0
2020-05-13,22.33,22.795,22.03,22.795,1467,21.4426435320356,21.8891652177676,21.1545650251117,21.8891652177676,1527.70855659933,0.0,1.0
2020-05-14,22.632,22.632,22.632,22.632,5,21.732642562339,21.732642562339,21.732642562339,21.732642562339,5.20691396250623,0.0,1.0
2020-05-15,22.512,22.512,22.45,22.45,358,21.6174111595694,21.6174111595694,21.5578749348052,21.5578749348052,372.815039715446,0.0,1.0
2020-05-18,23.796,23.796,23.796,23.796,363,22.8503871692037,22.8503871692037,22.8503871692037,22.8503871692037,378.021953677952,0.0,1.0
2020-05-19,23.795,24.0,23.795,24.0,406,22.849426907514,23.046280553912,22.849426907514,23.046280553912,422.801413755505,0.0,1.0
2020-05-20,24.176,24.375,24.176,24.375,392,23.2152866113073,23.4063786875668,23.2152866113073,23.4063786875668,408.222054660489,0.0,1.0
2020-05-21,23.905,23.905,23.905,23.905,3,22.9550556933861,22.9550556933861,22.9550556933861,22.9550556933861,3.12414837750373,0.0,1.0
2020-05-22,23.988,23.988,23.988,23.988,0,23.034757413635,23.034757413635,23.034757413635,23.034757413635,0,0.0,1.0
2020-05-26,24.494,24.494,24.494,24.494,21,23.5206498286467,23.5206498286467,23.5206498286467,23.5206498286467,21.8690386425261,0.0,1.0
2020-05-27,24.984,24.984,24.984,24.984,60,23.9911780566224,23.9911780566224,23.9911780566224,23.9911780566224,62.4829675500746,0.0,1.0
2020-05-28,24.632,24.632,24.632,24.632,116,23.6531659418317,23.6531659418317,23.6531659418317,23.6531659418317,120.800403930144,0.0,1.0
2020-05-29,24.8,24.8,24.48,24.573,1339,23.814489905709,23.814489905709,23.5072061649902,23.5965105021366,1394.41155915917,0.0,1.0
2020-06-01,24.913,24.913,24.913,24.913,5,23.9229994766504,23.9229994766504,23.9229994766504,23.9229994766504,5.20691396250622,0.0,1.0
2020-06-02,25.19,25.19,25.07,25.07,659,24.1889919647101,24.1889919647101,24.0737605619406,24.0737605619406,686.271260258321,0.0,1.0
2020-06-03,25.992,25.992,25.86,25.88,12287,24.9591218398867,24.9591218398867,24.8323672968402,24.8515725306351,12795.4703714628,0.0,1.0
2020-06-04,25.962,25.962,25.962,25.962,76,24.9303139891943,24.9303139891943,24.9303139891943,24.9303139891943,79.1450922300946,0.0,1.0
2020-06-05,26.769,26.99,26.73,26.846,1561,25.7052451728196,25.9174630062535,25.6677949669195,25.77918532293,1625.59853909444,0.0,1.0
2020-06-08,26.939,26.939,26.939,26.939,52,25.8684896600764,25.8684896600764,25.8684896600764,25.8684896600764,54.1519052100649,0.0,1.0
2020-06-09,26.672,26.672,26.672,26.672,127,25.6120997889142,25.6120997889142,25.6120997889142,25.6120997889142,132.255614647658,0.0,1.0
2020-06-10,26.448,26.448,26.448,26.448,199,25.397001170411,25.397001170411,25.397001170411,25.397001170411,207.235175707748,0.0,1.0
2020-06-11,24.696,25.67,24.696,25.67,391,23.7146226899754,24.6499175757884,23.7146226899754,24.6499175757884,407.180671867987,0.0,1.0
2020-06-12,25.156,25.156,25.156,25.156,23,24.1563430672587,24.1563430672587,24.1563430672587,24.1563430672587,23.9518042275287,0.0,1.0
2020-06-15,25.324,25.324,25.324,25.324,4,24.3176670311361,24.3176670311361,24.3176670311361,24.3176670311361,4.16553117000498,0.0,1.0
2020-06-16,25.934,26.11,25.934,26.11,531,24.9034266618814,25.0724327192767,24.9034266618814,25.0724327192767,552.974262818161,0.0,1.0
2020-06-17,25.936,26.1,25.936,26.094,5067,24.9053471852609,25.0628301023793,24.9053471852609,25.0570685322408,5276.6866096038,0.0,1.0
2020-06-18,25.926,25.935,25.75,25.75,1196,24.8957445683634,24.9043869235711,24.7267385109681,24.7267385109681,1245.49381983149,0.0,1.0
2020-06-19,25.878,25.878,25.878,25.878,328,24.8496520072556,24.8496520072556,24.8496520072556,24.8496520072556,341.573555940408,0.0,1.0
2020-06-22,25.917,25.917,25.917,25.917,0,24.9521491877051,24.9521491877051,24.9521491877051,24.9521491877051,0,0.0677388,1.0
2020-06-23,25.946,25.946,25.946,25.946,0,24.9800695614537,24.9800695614537,24.9800695614537,24.9800695614537,0,0.0,1.0
2020-06-24,25.23,25.23,25.23,25.23,217,24.2907251613149,24.2907251613149,24.2907251613149,24.2907251613149,225.390965631577,0.0,1.0
2020-06-25,25.408,25.408,24.93,24.93,811,24.4620984898411,24.4620984898411,24.0018937087428,24.0018937087428,842.35978399635,0.0,1.0
2020-06-26,24.988,25.09,24.988,25.09,193,24.0577344562401,24.1559371501146,24.0577344562401,24.1559371501146,200.462932566333,0.0,1.0
2020-06-29,25.3827,25.3827,25.3827,25.3827,7,24.4377403706741,24.4377403706741,24.4377403706741,24.4377403706741,7.27067631069602,0.0,1.0
2020-06-30,25.53,25.619,25.53,25.59,1836,24.5795566138871,24.6652432781501,24.5795566138871,24.6373229044015,1906.99452949112,0.0,1.0
2020-07-01,25.56,25.66,25.56,25.66,359,24.6084397591443,24.7047169100016,24.6084397591443,24.7047169100016,372.881827934266,0.0,1.0
2020-07-02,25.83,25.83,25.83,25.83,100,24.8683880664592,24.8683880664592,24.8683880664592,24.8683880664592,103.866804438514,0.0,1.0
2020-07-06,26.275,26.275,26.275,26.275,100,25.2968213877745,25.2968213877745,25.2968213877745,25.2968213877745,103.866804438514,0.0,1.0
2020-07-07,25.918,25.918,25.918,25.918,0,24.9531119592137,24.9531119592137,24.9531119592137,24.9531119592137,0,0.0,1.0
2020-07-08,26.04,26.04,26.04,26.04,48,25.0705700832596,25.0705700832596,25.0705700832596,25.0705700832596,49.856066130487,0.0,1.0
2020-07-09,25.952,25.952,25.952,25.952,43,24.9858461905052,24.9858461905052,24.9858461905052,24.9858461905052,44.6627259085611,0.0,1.0
2020-07-10,26.03,26.03,25.916,25.916,101,25.0609423681739,25.0609423681739,24.9511864161965,24.9511864161965,104.9054724829,0.0,1.0
2020-07-13,25.873,26.47,25.873,26.47,772,24.9097872413278,25.4845618319463,24.9097872413278,25.4845618319463,801.851730265333,0.0,1.0
2020-07-14,26.294,26.294,25.98,25.98,306,25.3151140464374,25.3151140464374,25.0128037927452,25.0128037927452,317.832421581854,0.0,1.0
2020-07-15,26.571,26.571,26.49,26.49,159,25.5818017543123,25.5818017543123,25.5038172621178,25.5038172621178,165.148219057238,0.0,1.0
2020-07-16,26.521,26.521,26.461,26.49,620,25.5336631788836,25.5336631788836,25.4758968883692,25.5038172621178,643.97418751879,0.0,1.0
2020-07-17,26.583,26.583,26.583,26.583,0,25.5933550124152,25.5933550124152,25.5933550124152,25.5933550124152,0,0.0,1.0
2020-07-20,26.748,26.748,26.748,26.748,100,25.7522123113298,25.7522123113298,25.7522123113298,25.7522123113298,103.866804438515,0.0,1.0
2020-07-21,26.748,26.84,26.748,26.81,611,25.7522123113298,25.8407872901186,25.7522123113298,25.8119041448614,634.626175119324,0.0,1.0
2020-07-22,27.1199,27.1199,27.1199,27.1199,3,26.1102670353684,26.1102670353684,26.1102670353684,26.1102670353684,3.11600413315543,0.0,1.0
2020-07-23,26.7867,26.7867,26.7867,26.7867,22,25.7894715687116,25.7894715687116,25.7894715687116,25.7894715687116,22.8506969764732,0.0,1.0
2020-07-24,26.4394,26.73,26.4394,26.73,292,25.455101023784,25.7348824241755,25.455101023784,25.7348824241755,303.291068960462,0.0,1.0
2020-07-27,26.9676,26.9676,26.9123,26.9123,323,25.9636369346126,25.9636369346126,25.9103956701885,25.9103956701885,335.489778336402,0.0,1.0
2020-07-28,26.645,26.78,26.59,26.7204,1317,25.6530468459467,25.7830209996042,25.6000944129752,25.7256398176932,1367.92581445524,0.0,1.0
2020-07-29,26.9849,26.9849,26.9849,26.9849,1,25.980292881711,25.980292881711,25.980292881711,25.980292881711,1.03866804438514,0.0,1.0
2020-07-30,27.389,27.389,27.389,27.389,62,26.3693488483256,26.3693488483256,26.3693488483256,26.3693488483256,64.3974187518789,0.0,1.0
2020-07-31,27.4492,27.4492,27.2,27.21,516,26.4273076931417,26.4273076931417,26.1873850332052,26.1970127482909,535.952710902735,0.0,1.0
2020-08-03,27.8543,27.8543,27.8543,27.8543,1,26.8173264312649,26.8173264312649,26.8173264312649,26.8173264312649,1.03866804438515,0.0,1.0
2020-08-04,27.9792,27.9792,27.9792,27.9792,50,26.9375765926858,26.9375765926858,26.9375765926858,26.9375765926858,51.9334022192572,0.0,1.0
2020-08-05,28.0516,28.0516,28.0516,28.0516,20,27.0072812499065,27.0072812499065,27.0072812499065,27.0072812499065,20.7733608877029,0.0,1.0
2020-08-06,27.9942,27.9942,27.8502,27.8502,268,26.9520181653144,26.9520181653144,26.8133790680798,26.8133790680798,278.363035895219,0.0,1.0
2020-08-07,27.8987,27.8987,27.8987,27.8987,28,26.8600734862456,26.8600734862456,26.8600734862456,26.8600734862456,29.0827052427841,0.0,1.0
2020-08-10,28.0854,28.0854,28.0854,28.0854,28,27.0398229268963,27.0398229268963,27.0398229268963,27.0398229268963,29.0827052427841,0.0,1.0
2020-08-11,27.9918,28.28,27.9918,28.274,372,26.9497075136938,27.2271782624648,26.9497075136938,27.2214016334133,386.384512511274,0.0,1.0
2020-08-12,28.4477,28.4477,28.33,28.33,465,27.3886350444526,27.3886350444526,27.2753168378935,27.2753168378935,482.980640639092,0.0,1.0
2020-08-13,28.4236,28.52,28.4236,28.52,236,27.365432251096,27.4582434245225,27.365432251096,27.4582434245225,245.125658474894,0.0,1.0
2020-08-14,28.488,28.5,28.45,28.45,1085,27.4274347362481,27.438987994351,27.3908494189223,27.3908494189223,1126.95482815788,0.0,1.0
2020-08-17,28.6369,28.6702,28.52,28.52,1067,27.5707914138747,27.6028517051102,27.4582434245225,27.4582434245225,1108.25880335895,0.0,1.0
2020-08-18,28.6066,28.6066,28.6066,28.6066,346,27.541619437165,27.541619437165,27.541619437165,27.541619437165,359.379143357259,0.0,1.0
2020-08-19,28.5558,28.5558,28.5558,28.5558,5,27.4927106445294,27.4927106445294,27.4927106445294,27.4927106445294,5.19334022192572,0.0,1.0
2020-08-20,28.3894,28.39,28.3894,28.39,100,27.3325054655027,27.3330831284079,27.3325054655027,27.3330831284079,103.866804438515,0.0,1.0
2020-08-21,28.4753,28.4753,28.4753,28.4753,42,27.4152075380892,27.4152075380892,27.4152075380892,27.4152075380892,43.6240578641761,0.0,1.0
2020-08-24,28.7917,28.7917,28.61,28.61,278,27.719828443402,27.719828443402,27.5448928602941,27.5448928602941,288.74971633907,0.0,1.0
2020-08-25,28.8423,28.8423,28.8423,28.8423,18,27.7685446817358,27.7685446817358,27.7685446817358,27.7685446817358,18.6960247989326,0.0,1.0
2020-08-26,28.8829,28.8829,28.7844,28.789,653,27.8076332049839,27.8076332049839,27.7128002113894,27.7172289603288,678.250232983499,0.0,1.0
2020-08-27,28.7664,28.7664,28.7664,28.7664,220,27.695470324235,27.695470324235,27.695470324235,27.695470324235,228.506969764732,0.0,1.0
2020-08-28,28.961,28.961,28.961,28.961,53,27.8828256598035,27.8828256598035,27.8828256598035,27.8828256598035,55.0494063524126,0.0,1.0
2020-08-31,28.8889,28.92,28.88,28.89,1128,27.8134098340353,27.843352027952,27.804841167609,27.8144688826948,1171.61755406644,0.0,1.0
2020-09-01,29.1619,29.18,29.1,29.1,945,28.0762464558759,28.0936726201811,28.0166508994952,28.0166508994952,981.541301943963,0.0,1.0
2020-09-02,29.8654,29.8654,29.81,29.81,495,28.7535562121576,28.7535562121576,28.7002186705826,28.7002186705826,514.140681970646,0.0,1.0
2020-09-03,28.5507,29.7,28.4329,29.7,1532,27.4878005098357,28.5943138046395,27.3743860261257,28.5943138046395,1591.23944399804,0.0,1.0
2020-09-04,28.3228,28.3228,27.92,27.92,395,27.2683848830317,27.2683848830317,26.8805805193782,26.8805805193782,410.273877532132,0.0,1.0
2020-09-08,27.342,27.342,27.342,27.342,112,26.3240985874226,26.3240985874226,26.3240985874226,26.3240985874226,116.330820971136,0.0,1.0
2020-09-09,27.8114,27.92,27.8114,27.92,208,26.7760235335471,26.8805805193782,26.7760235335471,26.8805805193782,216.04295323211,0.0,1.0
2020-09-10,27.4034,27.7775,27.4034,27.69,530,26.3832127580491,26.7433855794065,26.3832127580491,26.6591430724063,550.494063524126,0.0,1.0
2020-09-11,27.5336,27.69,27.435,27.69,494,26.5085656084654,26.6591430724063,26.41363633772,26.6591430724063,513.10201392626,0.0,1.0
2020-09-14,27.946,27.946,27.878,27.89,557,26.9056125786012,26.9056125786012,26.8401441160181,26.851697374121,578.538100722524,0.0,1.0
2020-09-15,28.0995,28.12,28.09,28.12,576,27.0533980051672,27.073134821093,27.0442516758358,27.073134821093,598.272793565844,0.0,1.0
2020-09-16,28.0666,28.23,28.0666,28.23,240,27.0217228225351,27.1790396870361,27.0217228225351,27.1790396870361,249.280330652435,0.0,1.0
2020-09-17,27.9691,27.9691,27.9691,27.9691,479,26.9278526004492,26.9278526004492,26.9278526004492,26.9278526004492,497.521993260484,0.0,1.0
2020-09-18,27.6949,27.6949,27.6949,27.6949,276,26.6638606527983,26.6638606527983,26.6638606527983,26.6638606527983,286.6723802503,0.0,1.0
2020-09-21,27.0826,27.27,26.92,27.27,1232,26.1467560755433,26.3276804361497,25.9897747466501,26.3276804361497,1276.09570776579,0.0752,1.0
2020-09-22,27.5101,27.53,27.485,27.485,1180,26.5594837391464,26.5786960912065,26.5352510739851,26.5352510739851,1222.23452529516,0.0,1.0
2020-09-23,26.9267,27.565,26.9267,27.565,117,25.996243226992,26.6124866601564,25.996243226992,26.6124866601564,121.187660558927,0.0,1.0
2020-09-24,27.0239,27.1598,27.0239,27.15,1091,26.0900844641901,26.2212884161987,26.0900844641901,26.2118270568927,1130.04903991273,0.0,1.0
2020-09-25,27.2976,27.2976,27.14,27.14,485,26.3543267133788,26.3543267133788,26.2021726086213,26.2021726086213,502.359105735721,0.0,1.0
2020-09-28,27.8351,27.8488,27.805,27.8138,875,26.8732533079674,26.8864799020992,26.8441934186704,26.8526893331492,906.317974265475,0.0,1.0
2020-09-29,27.7027,27.87,27.52,27.87,8896,26.7454284128538,26.9069473324346,26.5690416429351,26.9069473324346,9214.40537036078,0.0,1.0
2020-09-30,27.7105,27.7105,27.7105,27.7105,3,26.7529588825055,26.7529588825055,26.7529588825055,26.7529588825055,3.10737591176735,0.0,1.0
2020-10-01,27.9047,27.9047,27.9047,27.9047,1,26.9404482679364,26.9404482679364,26.9404482679364,26.9404482679364,1.03579197058912,0.0,1.0
2020-10-02,27.8194,27.875,27.8002,27.875,512,26.8580958241812,26.9117745565703,26.8395592835001,26.9117745565703,530.325488941628,0.0,1.0
2020-10-05,28.2999,28.2999,28.11,28.11,456,27.3219920636227,27.3219920636227,27.1386540909486,27.1386540909486,472.321138588638,0.0,1.0
2020-10-06,28.0928,28.205,28.0499,28.1799,2020,27.1220484399217,27.230371349527,27.0806308568374,27.2061386843658,2092.29978059002,0.0,1.0
2020-10-07,28.5061,28.5061,28.5061,28.5061,7,27.5210667869793,27.5210667869793,27.5210667869793,27.5210667869793,7.25054379412382,0.0,1.0
2020-10-08,28.9359,28.9359,28.9359,28.9359,7,27.9360149736848,27.9360149736848,27.9360149736848,27.9360149736848,7.25054379412381,0.0,1.0
2020-10-09,29.2054,29.25,29.15,29.15,470,28.1962023545994,28.2392611938899,28.1427167111758,28.1427167111758,486.822226176885,0.0,1.0
2020-10-12,29.4925,29.4925,29.4925,29.4925,8,28.4733815644717,28.4733815644717,28.4733815644717,28.4733815644717,8.28633576471294,0.0,1.0
2020-10-13,29.4787,29.58,29.42,29.42,994,28.4600584258572,28.5578579868466,28.403386814504,28.403386814504,1029.57721876558,0.0,1.0
2020-10-14,29.4048,29.41,29.4048,29.41,118,28.3887120531314,28.3937323662326,28.3887120531314,28.3937323662326,122.223452529516,0.0,1.0
2020-10-15,29.4402,29.4402,29.4402,29.4402,4,28.4228888000122,28.4228888000122,28.4228888000122,28.4228888000122,4.14316788235647,0.0,1.0
2020-10-16,29.3804,29.3804,29.3804,29.3804,24,28.3651551993492,28.3651551993492,28.3651551993492,28.3651551993492,24.8590072941388,0.0,1.0
2020-10-19,28.9349,29.36,28.9349,29.36,135,27.9350495288576,28.3454601248755,27.9350495288576,28.3454601248755,139.831916029531,0.0,1.0
2020-10-20,28.9683,28.9683,28.9683,28.9683,95,27.9672953860841,27.9672953860841,27.9672953860841,27.9672953860841,98.4002372059662,0.0,1.0
2020-10-21,28.7109,28.77,28.7109,28.77,2413,27.7187898875779,27.775847676862,27.7187898875779,27.775847676862,2499.36602503154,0.0,1.0
2020-10-22,28.6862,28.6862,28.6862,28.6862,58,27.6949434003475,27.6949434003475,27.6949434003475,27.6949434003475,60.0759342941688,0.0,1.0
2020-10-23,28.9427,28.9427,28.9427,28.9427,35,27.9425799985093,27.9425799985093,27.9425799985093,27.9425799985093,36.2527189706191,0.0,1.0
2020-10-26,28.306,28.306,28.2071,28.2071,136,27.3278812770683,27.3278812770683,27.232398783664,27.232398783664,140.86770800012,0.0,1.0
2020-10-27,28.075,28.075,28.075,28.075,3,27.1048635219986,27.1048635219986,27.1048635219986,27.1048635219986,3.10737591176735,0.0,1.0
2020-10-28,27.3208,27.65,27.3208,27.65,442,26.3767250333685,26.6945494704635,26.3767250333685,26.6945494704635,457.820051000389,0.0,1.0
2020-10-29,27.5497,27.5497,27.3,27.3,201,26.5977153543012,26.5977153543012,26.3566437809639,26.3566437809639,208.194186088412,0.0,1.0
2020-10-30,27.1246,27.1246,27.06,27.06,629,26.1873047582833,26.1873047582833,26.1249370224499,26.1249370224499,651.513149500554,0.0,1.0
2020-11-02,27.7668,27.7668,27.7668,27.7668,264,26.8073134262736,26.8073134262736,26.8073134262736,26.8073134262736,273.449080235527,0.0,1.0
2020-11-03,28.6221,28.6221,28.5,28.5,273,27.6330583869277,27.6330583869277,27.5151775735338,27.5151775735338,282.771207970829,0.0,1.0
2020-11-04,28.9716,29.2,28.9716,29.069,3358,27.9704813540137,28.1909889525328,27.9704813540137,28.0645156801773,3478.18943723825,0.0,1.0
2020-11-05,29.719,29.719,29.719,29.719,5,28.6920548178193,28.6920548178193,28.6920548178193,28.6920548178193,5.17895985294558,0.0,1.0
2020-11-06,29.704,29.704,29.704,29.704,359,28.6775731454122,28.6775731454122,28.6775731454122,28.6775731454122,371.849317441492,0.0,1.0
2020-11-09,30.0981,30.0981,30.0981,30.0981,58,29.0580549517886,29.0580549517886,29.0580549517886,29.0580549517886,60.0759342941689,0.0,1.0
2020-11-10,30.028,30.15,30.028,30.08,517,28.990377269406,29.1081615383173,28.990377269406,29.0405804004174,535.504448794574,0.0,1.0
2020-11-11,30.2523,30.2523,30.2523,30.2523,149,29.2069265441339,29.2069265441339,29.2069265441339,29.2069265441339,154.333003617778,0.0,1.0
2020-11-12,29.776,30.0,29.776,30.0,285,28.7470851729664,28.9633448142461,28.7470851729664,28.9633448142461,295.200711617898,0.0,1.0
2020-11-13,30.3926,30.3926,30.3926,30.3926,330,29.3423784533818,29.3423784533818,29.3423784533818,29.3423784533818,341.811350294409,0.0,1.0
2020-11-16,30.8324,30.87,30.8324,30.87,325,29.7669810883587,29.8032818138592,29.7669810883587,29.8032818138592,336.632390441463,0.0,1.0
2020-11-17,30.8425,30.8425,30.8425,30.8425,123,29.7767320811128,29.7767320811128,29.7767320811128,29.7767320811128,127.402412382461,0.0,1.0
2020-11-18,30.708,31.05,30.708,31.05,721,29.6468797518623,29.9770618827447,29.6468797518623,29.9770618827447,746.806010794752,0.0,1.0
2020-11-19,30.8914,30.8914,30.8914,30.8914,71,29.82394233316,29.82394233316,29.82394233316,29.82394233316,73.5412299118273,0.0,1.0
2020-11-20,30.7583,30.7583,30.7583,30.7583,177,29.6954416266675,29.6954416266675,29.6954416266675,29.6954416266675,183.335178794274,0.0,1.0
2020-11-23,31.2032,31.2032,31.09,31.09,732,30.1249680302628,30.1249680302628,30.0156796758303,30.0156796758303,758.199722471232,0.0,1.0
2020-11-24,31.6758,32.16,31.6758,32.05,1302,30.5812372555698,31.0487056408718,30.5812372555698,30.9425067098862,1348.60114570703,0.0,1.0
2020-11-25,31.55,31.57,31.541,31.541,519,30.4597842963154,30.4790931928583,30.4510952928712,30.4510952928712,537.576032735752,0.0,1.0
2020-11-27,31.6789,31.6789,31.6789,31.6789,53,30.584230134534,30.584230134534,30.584230134534,30.584230134534,54.8969744412232,0.0,1.0
2020-11-30,31.3705,31.51,31.29,31.51,1060,30.2864869498435,30.4211665032298,30.2087686412586,30.4211665032298,1097.93948882446,0.0,1.0
2020-12-01,31.6646,31.71,31.64,31.64,1011,30.5704242735059,30.6142554686581,30.5466743307582,30.5466743307582,1047.1856822656,0.0,1.0
2020-12-02,31.5481,31.5481,31.46,31.49,502,30.4579499511439,30.4579499511439,30.3728942618727,30.4018576066869,519.967569235736,0.0,1.0
2020-12-03,31.615,31.79,31.615,31.7,701,30.5225382100796,30.6914910548294,30.5225382100796,30.6046010203867,726.090171382972,0.0,1.0
2020-12-04,32.1487,32.19,32.1487,32.19,634,31.0377961143251,31.077668985686,31.0377961143251,31.077668985686,656.6921093535,0.0,1.0
2020-12-07,32.1219,32.1219,32.09,32.09,583,31.0119221929577,31.0119221929577,30.9811245029719,30.9811245029719,603.866718853455,0.0,1.0
2020-12-08,32.2297,32.23,32.2297,32.2298,853,31.1159971453235,31.1162867787717,31.1159971453235,31.1160936898063,883.530550912518,0.0,1.0
2020-12-09,31.9986,32.01,31.9956,31.9956,932,30.8928828457711,30.9038889168005,30.8899865112897,30.8899865112897,965.358116589058,0.0,1.0
2020-12-10,31.9496,31.9496,31.91,31.92,736,30.8455760492412,30.8455760492412,30.8073444340864,30.8169988823578,762.34289035359,0.0,1.0
2020-12-11,31.8766,31.8766,31.8766,31.8766,67,30.7750985768599,30.7750985768599,30.7750985768599,30.7750985768599,69.3980620294707,0.0,1.0
2020-12-14,31.9238,32.1,31.9238,32.1,421,30.8206675727009,30.9907789512433,30.8206675727009,30.9907789512433,436.068419618019,0.0,1.0
2020-12-15,32.334,32.39,32.27,32.27,861,31.2166930407944,31.2707579511143,31.1549045718574,31.1549045718574,891.81688667723,0.0,1.0
2020-12-16,32.4015,32.4015,32.4015,32.4015,50,31.2818605666265,31.2818605666265,31.2818605666265,31.2818605666265,51.7895985294558,0.0,1.0
2020-12-17,32.5468,32.5468,32.45,32.45,445,31.4221397000101,31.4221397000101,31.3286846407428,31.3286846407428,460.927426912157,0.0,1.0
2020-12-18,32.7284,32.7332,32.63,32.63,449,31.597464480619,31.6020986157893,31.5024647096283,31.5024647096283,465.070594794514,0.0,1.0
2020-12-21,32.5304,32.5304,32.42,32.42,304,31.4283088924556,31.4283088924556,31.3216491126272,31.3216491126272,314.66031576309,0.02279,1.0
2020-12-22,32.7572,32.7572,32.7572,32.7572,304,31.6474251792768,31.6474251792768,31.6474251792768,31.6474251792768,314.66031576309,0.0,1.0
2020-12-23,32.6499,32.86,32.6499,32.86,370,31.5437603751502,31.74674243803,31.5437603751502,31.74674243803,382.974726422182,0.0,1.0
2020-12-24,32.7158,32.73,32.7158,32.73,282,31.6074277618412,31.6211466827973,31.6074277618412,31.6211466827973,291.888845543392,0.0,1.0
2020-12-28,32.657,32.81,32.6408,32.81,827,31.5506198356283,31.6984363783251,31.5349686722839,31.6984363783251,856.000266894984,0.0,1.0
2020-12-29,32.413,32.413,32.31,32.31,1116,31.3148862642686,31.3148862642686,31.2153757812766,31.2153757812766,1155.13458023555,0.0,1.0
2020-12-30,32.6417,32.6417,32.6417,32.6417,58,31.5358381813586,31.5358381813586,31.5358381813586,31.5358381813586,60.0338760337474,0.0,1.0
2020-12-31,32.67,32.67,32.57,32.59,1482,31.5631794111515,31.5631794111515,31.4665672917418,31.4858897156238,1533.96903934507,0.0,1.0
2021-01-04,32.2957,32.81,32.16,32.81,1128,31.201560248201,31.6984363783251,31.070457602162,31.6984363783251,1167.55538217357,0.0,1.0
2021-01-05,32.6647,32.68,32.35,32.35,1377,31.5580589688228,31.5728406230925,31.2540206290405,31.2540206290405,1425.28702238742,0.0,1.0
2021-01-06,33.1713,33.1713,33.1713,33.1713,368,32.0474959657524,32.0474959657524,32.0474959657524,32.0474959657524,380.904592765846,0.0,1.0
2021-01-07,34.0136,34.0136,34.0136,34.0136,55,32.8612598475403,32.8612598475403,32.8612598475403,32.8612598475403,56.9286755492433,0.0,1.0
2021-01-08,34.2677,34.42,34.0253,34.42,2337,33.1067512429604,33.2538915008214,32.8725634655113,33.2538915008214,2418.95117742876,0.0,1.0
2021-01-11,34.3401,34.445,34.3001,34.345,968,33.176698417413,33.2780445306738,33.1380535696492,33.1814324112641,1001.94468966668,0.0,1.0
2021-01-12,34.7376,34.7376,34.7376,34.7376,79,33.5607315920666,33.5607315920666,33.5607315920666,33.5607315920666,81.7702794252768,0.0,1.0
2021-01-13,34.468,34.468,34.468,34.468,150,33.3002653181381,33.3002653181381,33.3002653181381,33.3002653181381,155.260024225209,0.0,1.0
2021-01-14,34.705,34.85,34.705,34.81,1121,33.5292360411391,33.6693236142831,33.5292360411391,33.6306787665193,1160.30991437639,0.0,1.0
2021-01-15,34.5481,34.5481,34.5481,34.5481,79,33.3776516257852,33.3776516257852,33.3776516257852,33.3776516257852,81.7702794252768,0.0,1.0
2021-01-19,34.9944,35.015,34.9944,35.0,737,33.8088315147108,33.8287336113092,33.8088315147108,33.8142417933977,762.844252359859,0.0,1.0
2021-01-20,35.2108,35.2108,35.2108,35.2108,67,34.0179001411134,34.0179001411134,34.0179001411134,34.0179001411134,69.3494774872599,0.0,1.0
2021-01-21,35.2383,35.2383,35.16,35.212,459,34.044468473951,34.044468473951,33.9688211844532,34.0190594865463,475.09567412914,0.0,1.0
2021-01-22,35.3109,35.3109,35.3109,35.3109,623,34.1146088726425,34.1146088726425,34.1146088726425,34.1146088726425,644.846633948701,0.0,1.0
2021-01-25,35.4082,35.4082,35.3,35.3,392,34.2086124648281,34.2086124648281,34.1040781516268,34.1040781516268,405.74619664188,0.0,1.0
2021-01-26,35.0691,35.29,35.0691,35.28,997,33.8810007679098,34.0944169396859,33.8810007679098,34.0847557277449,1031.96162768356,0.0,1.0
2021-01-27,34.0492,37.48,33.92,37.48,1362,32.8956537620502,36.2102223547585,32.7708309037729,36.2102223547585,1409.7610199649,0.0,1.0
2021-01-28,34.1185,34.4,34.1185,34.4,667,32.9626059608011,33.2345690769395,32.9626059608011,33.2345690769395,690.389574388096,0.0,1.0
2021-01-29,33.4514,34.14,33.4,34.14,1759,32.318106512219,32.9833775664742,32.2684478828424,32.9833775664742,1820.68255074761,0.0,1.0
2021-02-01,34.1566,34.1892,33.88,33.88,1267,32.9994151782962,33.0309107292238,32.732186056009,32.732186056009,1311.42967128893,0.0,1.0
2021-02-02,34.31,34.31,34.25,34.25,476,33.1476181694707,33.1476181694707,33.0896508978249,33.0896508978249,492.691810207997,0.0,1.0
2021-02-03,34.0337,34.0337,34.0337,34.0337,158,32.8806788835417,32.8806788835417,32.8806788835417,32.8806788835417,163.540558850553,0.0,1.0
2021-02-04,34.4238,34.4238,34.4099,34.4099,830,33.257562761359,33.257562761359,33.244133676761,33.244133676761,859.105467379489,0.0,1.0
2021-02-05,34.543,34.543,34.543,34.543,190,33.3727244076953,33.3727244076953,33.3727244076953,33.3727244076953,196.662697351932,0.0,1.0
2021-02-08,35.13,35.13,35.08,35.08,906,33.9398375486303,33.9398375486303,33.8915314889255,33.8915314889255,937.770546320263,0.0,1.0
2021-02-09,35.0454,35.0454,35.02,35.02,160,33.8581036956097,33.8581036956097,33.8335642172797,33.8335642172797,165.61069250689,0.0,1.0
2021-02-10,34.8985,35.03,34.8985,34.96,372,33.7161804921968,33.8432254292206,33.7161804921968,33.7755969456338,385.044860078519,0.0,1.0
2021-02-11,35.4646,35.4646,35.4,35.4,709,34.2631017001752,34.2631017001752,34.2006902710365,34.2006902710365,733.862381171154,0.0,1.0
2021-02-12,35.72,35.72,35.55,35.55,530,34.5098490531476,34.5098490531476,34.3456084501511,34.3456084501511,548.585418929072,0.0,1.0
2021-02-16,35.6744,35.88,35.6744,35.88,389,34.4657939266968,34.6644284442031,34.4657939266968,34.6644284442031,402.640996157375,0.0,1.0
2021-02-17,35.4986,35.52,35.05,35.05,1016,34.2959498207745,34.3166248143282,33.8625478531026,33.8625478531026,1051.62789741875,0.0,1.0
2021-02-18,35.1663,35.29,35.1663,35.27,808,33.974907747976,34.0944169396859,33.974907747976,34.0750945158039,836.333997159793,0.0,1.0
2021-02-19,35.5178,35.64,35.48,35.63,1704,34.3144993477012,34.4325593576198,34.2779799665643,34.4228981456789,1763.75387519837,0.0,1.0
2021-02-22,34.7442,34.7442,34.7442,34.7442,106,33.5671079919477,33.5671079919477,33.5671079919477,33.5671079919477,109.717083785814,0.0,1.0
2021-02-23,34.6172,34.66,33.9768,33.9768,1822,33.4444106002973,33.4857605874047,32.8257065875976,32.8257065875976,1885.89176092221,0.0,1.0
2021-02-24,35.1673,35.1673,35.1673,35.1673,36,33.9758738691701,33.9758738691701,33.9758738691701,33.9758738691701,37.2624058140502,0.0,1.0
2021-02-25,33.9666,35.03,33.71,35.03,6530,32.8158521514178,33.8432254292206,32.5679454530125,33.8432254292206,6758.98638793743,0.0,1.0
2021-02-26,34.272,34.272,34.272,34.272,118,33.110905564095,33.110905564095,33.110905564095,33.110905564095,122.137885723831,0.0,1.0
2021-03-01,35.0787,35.0787,34.6511,34.6511,476,33.8902755313731,33.8902755313731,33.4771621087772,33.4771621087772,492.691810207997,0.0,1.0
2021-03-02,34.4477,34.74,34.4477,34.74,916,33.2806530578979,33.5630502829325,33.2806530578979,33.5630502829325,948.121214601942,0.0,1.0
2021-03-03,33.7331,34.54,33.7331,34.54,1175,32.5902628525961,33.369826044113,32.5902628525961,33.369826044113,1216.20352309747,0.0,1.0
2021-03-04,32.679,33.68,32.5687,33.68,603,31.5718745018984,32.5389618171896,31.4653113341895,32.5389618171896,624.14529738534,0.0,1.0
2021-03-05,33.3108,33.3108,32.68,32.68,903,32.1822698723289,32.1822698723289,31.5728406230925,31.5728406230925,934.665345835758,0.0,1.0
2021-03-08,32.8633,33.5,32.8633,33.5,2869,31.7499306379705,32.3650600022521,31.7499306379705,32.3650600022521,2969.60673001416,0.0,1.0
2021-03-09,33.7561,33.76,33.67,33.67,594,32.6124836400604,32.6162515127173,32.5293006052486,32.5293006052486,614.829695931827,0.0,1.0
2021-03-10,33.7265,34.07,33.6471,34.07,2034,32.5838864527151,32.9157490828874,32.5071764299038,32.9157490828874,2105.32592849383,0.0,1.0
2021-03-11,34.4525,34.5489,34.4525,34.5489,125,33.2852904396296,33.3784245227405,33.2852904396296,33.3784245227405,129.383353521007,0.0,1.0
2021-03-12,34.3879,34.3879,34.1379,34.1379,266,33.2228790104909,33.2228790104909,32.9813487119666,32.9813487119666,275.327776292704,0.0,1.0
2021-03-15,34.9578,34.9578,34.59,34.6,1744,33.7734714790068,33.7734714790068,33.4181321038179,33.4277933157589,1805.1565483251,0.0,1.0
2021-03-16,35.0315,35.25,35.0223,35.25,2028,33.8446746110118,34.055772091922,33.8357862960261,34.055772091922,2099.11552752482,0.0,1.0
2021-03-17,35.0056,35.0056,34.64,34.64,1056,33.8196520720847,33.8196520720847,33.4664381635228,33.4664381635228,1093.03057054547,0.0,1.0
2021-03-18,34.3197,34.85,34.3197,34.85,372,33.1569895450535,33.6693236142831,33.1569895450535,33.6693236142831,385.044860078518,0.0,1.0
2021-03-19,34.7657,34.7657,34.7657,34.7657,48,33.5878795976208,33.5878795976208,33.5878795976208,33.5878795976208,49.6832077520668,0.0,1.0
2021-03-22,35.2099,36.5,35.01,36.5,844,34.0396627939074,35.2868849947776,33.8464066758127,35.2868849947776,873.015569511427,0.0234258,1.0
2021-03-23,34.4793,35.01,34.4793,35.01,400,33.3333450356283,33.8464066758127,33.3333450356283,33.8464066758127,413.751454744753,0.0,1.0
2021-03-24,34.153,34.2,34.153,34.2,467,33.0178899514147,33.0633278581204,33.0178899514147,33.0633278581204,483.054823414499,0.0,1.0
2021-03-25,34.3581,34.3581,33.865,33.91,1198,33.2161732421662,33.2161732421662,32.7394619273464,32.782966306107,1239.18560696053,0.0,1.0
2021-03-26,35.5135,35.5135,35.5135,35.5135,143,34.3331723359461,34.3331723359461,34.3331723359461,34.3331723359461,147.916145071249,0.0,1.0
2021-03-29,35.1768,35.22,35.155,35.22,2249,34.0076629064189,34.0494271100292,33.9865874518193,34.0494271100292,2326.31755430237,0.0,1.0
2021-03-30,35.063,35.063,35.063,35.063,94,33.897645166353,33.897645166353,33.897645166353,33.897645166353,97.231591865017,0.0,1.0
2021-03-31,35.6285,35.6285,35.6,35.6,282,34.444350192779,34.444350192779,34.4167974195639,34.4167974195639,291.69477559505,0.0,1.0
2021-04-01,36.332,36.332,36.123,36.123,3815,35.1244686474043,35.1244686474043,34.9224149771603,34.9224149771603,3946.15449962808,0.0,1.0
2021-04-05,36.88,36.88,36.815,36.87,1111,35.6542553043122,35.6542553043122,35.5914156461024,35.6445876645876,1149.19466555355,0.0,1.0
2021-04-06,36.5807,36.82,36.5807,36.815,539,35.3649028473551,35.5962494659647,35.3649028473551,35.5914156461024,557.530085268554,0.0,1.0
2021-04-07,36.433,36.57,36.433,36.57,341,35.2221118086228,35.3545584728497,35.2221118086228,35.3545584728497,352.723115169901,0.0,1.0
2021-04-08,36.6267,36.6699,36.6267,36.64,362,35.4093739900882,35.4511381936985,35.4093739900882,35.4222319509219,374.445066544001,0.0,1.0
2021-04-09,36.8632,36.8632,36.63,36.63,182,35.6380136695749,35.6380136695749,35.4125643111973,35.4125643111973,188.256911908863,0.0,1.0
2021-04-12,36.6296,36.6609,36.6001,36.62,1036,35.4121776056083,35.4424373179463,35.3836580684208,35.4028966714727,1071.61626778891,0.0,1.0
2021-04-13,36.7033,36.7033,36.7033,36.7033,224,35.4834281103786,35.4834281103786,35.4834281103786,35.4834281103786,231.700814657062,0.0,1.0
2021-04-14,36.5008,36.75,36.5008,36.75,1087,35.2876584059555,35.5285759878925,35.2876584059555,35.5285759878925,1124.36957826887,0.0,1.0
2021-04-15,37.1144,37.1144,37.07,37.07,295,35.8808647794568,35.8808647794568,35.8379404590796,35.8379404590796,305.141697874255,0.0,1.0
2021-04-16,37.2216,37.39,37.2,37.39,1653,35.9845018773045,36.1473049302667,35.9636197754993,36.1473049302667,1709.82788673269,0.0,1.0
2021-04-19,36.7917,37.22,36.7917,37.22,1339,35.5688900455441,35.9829550549485,35.5688900455441,35.9829550549485,1385.03299475806,0.0,1.0
2021-04-20,36.411,36.435,36.28,36.2806,715,35.2008430012287,35.2240453365677,35.0741969208364,35.0747769792199,739.580725356244,0.0,1.0
2021-04-21,36.8894,36.8894,36.8894,36.8894,336,35.6633428856534,35.6633428856534,35.6633428856534,35.6633428856534,347.551221985592,0.0,1.0
2021-04-22,36.5679,36.78,36.55,36.78,377,35.3525282685076,35.5575789070663,35.3352231934005,35.5575789070663,389.960746096929,0.0,1.0
2021-04-23,37.1171,37.124,36.845,36.845,210,35.8834750421824,35.8901457135924,35.6204185652761,35.6204185652761,217.219513740995,0.0,1.0
2021-04-26,37.4422,37.4861,37.15,37.15,2033,36.1977700096291,36.24021094802,35.9152815768763,35.9152815768763,2102.8917687402,0.0,1.0
2021-04-27,37.2955,37.44,37.2955,37.44,269,36.0559457348692,36.1956431288896,36.0559457348692,36.1956431288896,278.247853315846,0.0,1.0
2021-04-28,37.1255,37.13,37.1255,37.13,315,35.8915958595511,35.8959462974272,35.8915958595511,35.8959462974272,325.829270611493,0.0,1.0
2021-04-29,36.8476,36.8476,36.8476,36.8476,206,35.6229321516045,35.6229321516045,35.6229321516045,35.6229321516045,213.081999193548,0.0,1.0
2021-04-30,36.2702,36.72,36.2702,36.72,1034,35.0647226339063,35.4995730687187,35.0647226339063,35.4995730687187,1069.54751051519,0.0,1.0
2021-05-03,36.2984,36.2984,35.94,35.94,281,35.0919853779297,35.0919853779297,34.7454971702002,34.7454971702002,290.660396958189,0.0,1.0
2021-05-04,35.914,35.914,35.5705,35.5705,2317,34.7203613069162,34.7203613069162,34.3882778823763,34.3882778823763,2396.65530160898,0.0,1.0
2021-05-05,36.049,36.2,36.049,36.2,100,34.8508744431983,34.9968558030397,34.8508744431983,34.9968558030397,103.437863686188,0.0,1.0
2021-05-06,36.2888,36.2888,35.826,35.826,127,35.0827044437941,35.0827044437941,34.6352860773398,34.6352860773398,131.366086881459,0.0,1.0
2021-05-07,36.6873,36.6873,36.6249,36.6249,222,35.4679598868193,35.4679598868193,35.4076338149378,35.4076338149378,229.632057383337,0.0,1.0
2021-05-10,35.984,36.45,35.984,36.45,640,34.7880347849884,35.2385467961546,34.7880347849884,35.2385467961546,662.002327591604,0.0,1.0
2021-05-11,35.6971,35.789,35.31,35.34,2051,34.5106702012897,34.5995158103588,34.1364358675506,34.1654387867244,2121.51058420372,0.0,1.0
2021-05-12,34.6197,35.08,34.6197,35.08,249,33.4690786973617,33.9140801538848,33.4690786973617,33.9140801538848,257.560280578608,0.0,1.0
2021-05-13,35.1219,35.1219,34.06,34.06,384,33.9545875643309,33.9545875643309,32.927980901976,32.927980901976,397.201396554963,0.0,1.0
2021-05-14,35.8879,35.8879,35.65,35.65,442,34.695128767235,34.695128767235,34.4651356181869,34.4651356181869,457.195357492952,0.0,1.0
2021-05-17,35.6644,35.705,35.6644,35.705,261,34.4790570193903,34.5183076366721,34.4790570193903,34.5183076366721,269.972824220951,0.0,1.0
2021-05-18,35.4316,35.87,35.4316,35.87,1261,34.2539943666017,34.677823692128,34.2539943666017,34.677823692128,1304.35146108283,0.0,1.0
2021-05-19,35.5311,35.5311,34.85,35.3401,588,34.3501873818614,34.3501873818614,33.6917244402191,34.1655354631216,608.214638474786,0.0,1.0
2021-05-20,36.1368,36.1368,36.0899,36.0899,114,34.9357563199802,34.9357563199802,34.8904150896719,34.8904150896719,117.919164602255,0.0,1.0
2021-05-21,35.9879,36.04,35.9879,36.04,614,34.791805164481,34.8421735674461,34.791805164481,34.8421735674461,635.108483033195,0.0,1.0
2021-05-24,36.3467,36.36,36.3,36.32,1233,35.1386800777995,35.1515380386332,35.0935322002856,35.1128674797348,1275.3888592507,0.0,1.0
2021-05-25,36.2442,36.36,36.2442,36.32,221,35.0395867706224,35.1515380386332,35.0395867706224,35.1128674797348,228.597678746476,0.0,1.0
2021-05-26,36.2908,36.31,36.29,36.3,458,35.084637971739,35.1031998400102,35.083864560561,35.0935322002856,473.745415682742,0.0,1.0
2021-05-27,36.4015,36.465,36.38,36.38,1557,35.1916587434903,35.2530482557415,35.1708733180824,35.1708733180824,1610.52753759395,0.0,1.0
2021-05-28,36.5004,36.6597,36.5004,36.6597,285,35.2872717003666,35.4412772011794,35.2872717003666,35.4412772011794,294.797911505636,0.0,1.0
2021-06-01,36.3775,36.3775,36.3775,36.3775,167,35.1684564081513,35.1684564081513,35.1684564081513,35.1684564081513,172.741232355934,0.0,1.0
2021-06-02,36.3013,36.5,36.28,36.5,787,35.0947889934498,35.2868849947776,35.0741969208364,35.2868849947776,814.055987210302,0.0,1.0
2021-06-03,36.0587,36.13,36.02,36.02,1179,34.8602520537311,34.9291823249675,34.8228382879969,34.8228382879969,1219.53241286016,0.0,1.0
2021-06-04,36.4883,36.49,36.42,36.42,1134,35.2755738562998,35.277217355053,35.2095438769808,35.2095438769808,1172.98537420137,0.0,1.0
2021-06-07,36.459,36.459,36.41,36.41,774,35.2472476719067,35.2472476719067,35.1998762372562,35.1998762372562,800.609064931097,0.0,1.0
2021-06-08,36.5385,36.5385,36.4702,36.4702,1606,35.3241054077173,35.3241054077173,35.2580754283983,35.2580754283983,1661.21209080018,0.0,1.0
2021-06-09,36.5235,36.66,36.5235,36.66,9296,35.3096039481304,35.4415672303711,35.3096039481304,35.4415672303711,9615.58380826804,0.0,1.0
2021-06-10,36.9684,36.984,36.7075,36.7075,612,35.7397172394777,35.754798757448,35.4874885190629,35.4874885190629,633.039725759471,0.0,1.0
2021-06-11,36.8548,36.8548,36.77,36.77,323,35.6298928522063,35.6298928522063,35.5479112673417,35.5479112673417,334.104299706387,0.0,1.0
2021-06-14,36.894,36.894,36.83,36.83,1035,35.6677899999267,35.6677899999267,35.6059171056893,35.6059171056893,1070.58188915205,0.0,1.0
2021-06-15,36.7393,36.8,36.7393,36.8,1492,35.5182316133872,35.5769141865155,35.5182316133872,35.5769141865155,1543.29292619793,0.0,1.0
2021-06-16,36.4866,36.4866,36.46,36.46,378,35.2739303575466,35.2739303575466,35.2482144358792,35.2482144358792,390.995124733791,0.0,1.0
2021-06-17,36.5962,36.69,36.42,36.42,3014,35.3798876889282,35.4705701495449,35.2095438769808,35.2095438769808,3117.61721150171,0.0,1.0
2021-06-18,36.1326,36.29,36.03,36.29,391,34.9316959112959,35.083864560561,34.8325059277215,35.083864560561,404.442047012995,0.0,1.0
2021-06-21,36.4499,36.5,36.4499,36.5,201,35.2494512170292,35.2979012129406,35.2494512170292,35.2979012129406,207.845218777777,0.0113793,1.0
2021-06-22,36.7304,36.7304,36.7304,36.7304,98,35.5207131701861,35.5207131701861,35.5207131701861,35.5207131701861,101.337469851852,0.0,1.0
2021-06-23,36.7201,36.75,36.7201,36.75,165,35.5107523925836,35.5396676596046,35.5107523925836,35.5396676596046,170.619209444444,0.0,1.0
2021-06-24,37.1507,37.1507,36.9122,36.98,758,35.9271709203176,35.9271709203176,35.6965257302002,35.7620927905354,783.814307629627,0.0,1.0
2021-06-25,37.5015,37.5015,37.47,37.47,268,36.2664175982765,36.2664175982765,36.2359550259968,36.2359550259968,277.126958370369,0.0,1.0
2021-06-28,37.7961,38.2699,37.5914,38.2699,972,36.5513151790253,37.0095109487429,36.3533568124969,37.0095109487429,1005.102252,0.0,1.0
2021-06-29,38.0686,38.0686,38.016,38.016,237,36.8148406058891,36.8148406058891,36.763972945511,36.763972945511,245.07122811111,0.0,1.0
2021-06-30,38.41,38.41,38.0105,38.0105,14388,37.1449968654534,37.1449968654534,36.7586540836844,36.7586540836844,14877.9950635555,0.0,1.0
2021-07-01,38.4531,38.4531,38.4531,38.4531,115,37.1866774008583,37.1866774008583,37.1866774008583,37.1866774008583,118.916418703703,0.0,1.0
2021-07-02,38.2692,38.3249,38.26,38.264,1136,37.0088340026922,37.062699567009,36.999936997455,37.0038052606016,1174.68740562963,0.0,1.0
2021-07-06,38.2462,38.2462,38.2462,38.2462,123,36.9865914895992,36.9865914895992,36.9865914895992,36.9865914895992,127.188865222222,0.0,1.0
2021-07-07,38.3071,38.36,38.26,38.332,2058,37.0454857960065,37.0966435761206,36.999936997455,37.0695657340942,2128.08686688888,0.0,1.0
2021-07-08,37.9006,38.03,37.9006,38.03,442,36.6523735537309,36.7775118665242,36.6523735537309,36.7775118665242,457.052670148146,0.0,1.0
2021-07-09,38.3289,38.3289,38.28,38.28,133,37.0665678301556,37.0665678301556,37.0192783131881,37.0192783131881,137.52942337037,0.0,1.0
2021-07-12,38.3751,38.38,38.34,38.38,535,37.1112462694991,37.1159848918537,37.0773022603875,37.1159848918537,553.219860925924,0.0,1.0
2021-07-13,38.0976,38.16,38.0976,38.16,508,36.8428855137021,36.9032304187894,36.8428855137021,36.9032304187894,525.300353925924,0.0,1.0
2021-07-14,37.964,37.991,37.964,37.991,285,36.7136855246049,36.7397963008446,36.7136855246049,36.7397963008446,294.705907222221,0.0,1.0
2021-07-15,37.8397,37.8538,37.81,37.81,488,36.5934792473235,36.6071148749154,36.5647573934599,36.5647573934599,504.619237629628,0.0,1.0
2021-07-16,37.6731,37.96,37.6731,37.96,930,36.4323660872667,36.7098172614582,36.4323660872667,36.7098172614582,961.671907777773,0.0,1.0
2021-07-19,37.3927,37.3927,37.3927,37.3927,106,36.1612008406883,36.1612008406883,36.1612008406883,36.1612008406883,109.60991637037,0.0,1.0
2021-07-20,38.0572,38.0572,37.5499,37.5499,835,36.8038160559212,36.8038160559212,36.3132235823507,36.3132235823507,863.436605370367,0.0,1.0
2021-07-21,38.2339,38.2339,38.22,38.22,388,36.9746965804233,36.9746965804233,36.9612543659888,36.9612543659888,401.213656148146,0.0,1.0
2021-07-22,38.4274,38.4274,38.315,38.315,754,37.1618238101412,37.1618238101412,37.0531256157211,37.0531256157211,779.678084370367,0.0,1.0
2021-07-23,38.9828,38.9828,38.9828,38.9828,51,37.6989321480499,37.6989321480499,37.6989321480499,37.6989321480499,52.7368465555553,0.0,1.0
2021-07-26,38.8162,40.0,38.81,40.0,1727,37.537818987993,38.6826314662363,37.5318231801158,38.6826314662363,1785.81439218518,0.0,1.0
2021-07-27,38.3564,38.3564,38.34,38.34,325,37.0931621392886,37.0931621392886,37.0773022603875,37.0773022603875,336.068139814814,0.0,1.0
2021-07-28,38.6435,38.6435,38.6301,38.6301,292,37.3708067266376,37.3708067266376,37.3578480450964,37.3578480450964,301.944297925924,0.0,1.0
2021-07-29,39.0568,39.0568,39.0568,39.0568,7,37.7704950162624,37.7704950162624,37.7704950162624,37.7704950162624,7.23839070370368,0.0,1.0
2021-07-30,39.0155,39.0155,39.0155,39.0155,195,37.7305551992736,37.7305551992736,37.7305551992736,37.7305551992736,201.640883888888,0.0,1.0
2021-08-02,38.9936,39.185,38.9936,39.13,359,37.7093764585458,37.8944728501117,37.7093764585458,37.8412842318456,371.226037518517,0.0,1.0
2021-08-03,39.1489,39.2199,38.81,39.2199,2985,37.8595617752134,37.928223446066,37.5318231801158,37.928223446066,3086.65660722221,0.0,1.0
2021-08-04,39.299,39.415,39.299,39.41,920,38.0047183497905,38.1168979810426,38.0047183497905,38.1120626521093,951.331349629626,0.0,1.0
2021-08-05,39.0473,39.07,39.01,39.07,379,37.7613078912892,37.7832602846463,37.7252363374469,37.7832602846463,391.907153814813,0.0,1.0
2021-08-06,38.885,38.9572,38.885,38.9572,2271,37.604353114115,37.6741752639115,37.604353114115,37.6741752639115,2348.34075544443,0.0,1.0
2021-08-09,38.9111,38.985,38.9111,38.985,984,37.6295935311467,37.7010596927805,37.6295935311467,37.7010596927805,1017.51092177777,0.0,1.0
2021-08-10,38.9148,39.06,38.9148,39.06,2175,37.6331716745573,37.7735896267797,37.6331716745573,37.7735896267797,2249.07139722221,0.0,1.0
2021-08-11,39.0541,39.075,38.9,39.07,1365,37.7678839386385,37.7880956135796,37.6188591009148,37.7832602846463,1411.48618722222,0.0,1.0
2021-08-12,39.0501,39.0501,39.0,39.0,222,37.7640156754918,37.7640156754918,37.7155656795804,37.7155656795804,229.560390888888,0.0,1.0
2021-08-13,39.211,39.24,39.17,39.17,1703,37.9196165605648,37.9476614683778,37.8799668633119,37.8799668633119,1760.99705262962,0.0,1.0
2021-08-16,39.3877,39.3877,39.2099,39.21,1509,38.0904970850669,38.0904970850669,37.9185527881995,37.9186494947781,1560.39022455555,0.0,1.0
2021-08-17,39.0614,39.29,38.89,39.29,1554,37.7749435188811,37.9960147577106,37.6091884430482,37.9960147577106,1606.92273622221,0.0,1.0
2021-08-18,38.5564,39.05,38.5564,39.05,1780,37.2865752966198,37.7639189689132,37.2865752966198,37.7639189689132,1840.61935037036,0.0,1.0
2021-08-19,38.6025,38.65,38.51,38.65,1018,37.3311570293847,37.3770926542508,37.241703444119,37.3770926542508,1052.66881948148,0.0,1.0
2021-08-20,38.9752,38.98,38.61,38.61,4121,37.6915824480713,37.6962243638473,37.3384100227846,37.3384100227846,4261.34401285184,0.0,1.0
2021-08-23,39.2106,39.29,39.2106,39.29,748,37.9192297342501,37.9960147577106,37.9192297342501,37.9960147577106,773.473749481479,0.0,1.0
2021-08-24,39.3679,39.3719,39.35,39.35,728,38.0713491824911,38.0752174456377,38.0540387049099,38.0540387049099,752.792633185182,0.0,1.0
2021-08-25,39.5383,39.564,39.5383,39.564,585,38.2361371925373,38.2609907832543,38.2361371925373,38.2609907832543,604.922651666664,0.0,1.0
2021-08-26,39.4838,39.5999,39.4838,39.5999,335,38.1834321071645,38.2957084449953,38.1834321071645,38.2957084449953,346.408697962962,0.0,1.0
2021-08-27,39.8021,39.861,39.73,39.73,569,38.4912491470571,38.5482093218911,38.4215237038392,38.4215237038392,588.377758629627,0.0,1.0
2021-08-30,40.1938,40.213,40.0,40.0,666,38.8700488156902,38.888616478794,38.6826314662363,38.6826314662363,688.681172666664,0.0,1.0
2021-08-31,40.0031,40.14,40.0031,40.14,939,38.6856293701749,38.8180206763681,38.6856293701749,38.8180206763681,970.978410111108,0.0,1.0
2021-09-01,40.101,40.3,40.101,40.27,1046,38.7803051106885,38.9727512022331,38.7803051106885,38.9437392286334,1081.62238229629,0.0,1.0
2021-09-02,40.035,40.25,40.035,40.25,1692,38.7164787687692,38.9243979129003,38.7164787687692,38.9243979129003,1749.62243866666,0.0,1.0
2021-09-03,40.2567,40.3439,40.2567,40.3439,661,38.9308772536709,39.0152053902673,38.9308772536709,39.0152053902673,683.510893592589,0.0,1.0
2021-09-07,39.6595,39.89,39.59,39.88,2226,38.35334556588,38.5762542297041,38.2861344937074,38.5665835718376,2301.80824377777,0.0,1.0
2021-09-08,39.7006,39.7006,39.68,39.68,589,38.3930919697115,38.3930919697115,38.3731704145064,38.3731704145064,609.058874925924,0.0,1.0
2021-09-09,39.7563,39.7563,39.7563,39.7563,63,38.4469575340283,38.4469575340283,38.4469575340283,38.4469575340283,65.145516333333,0.0,1.0
2021-09-10,39.6396,39.8799,39.6396,39.8799,450,38.3341009567255,38.5664868652589,38.3341009567255,38.5664868652589,465.325116666665,0.0,1.0
2021-09-13,39.4866,39.4866,39.46,39.46,114,38.1861398913671,38.1861398913671,38.1604159414421,38.1604159414421,117.882362888889,0.0,1.0
2021-09-14,39.393,39.5,39.393,39.5,304,38.0956225337362,38.1990985729083,38.0956225337362,38.1990985729083,314.352967703702,0.0,1.0
2021-09-15,39.7117,39.7117,39.7117,39.7117,16,38.4038263999434,38.4038263999434,38.4038263999434,38.4038263999434,16.544893037037,0.0,1.0
2021-09-16,39.8532,39.8532,39.71,39.71,172,38.5406662087552,38.5406662087552,38.4021823881061,38.4021823881061,177.857600148147,0.0,1.0
2021-09-17,39.7228,39.7228,39.7228,39.7228,73,38.4145608301753,38.4145608301753,38.4145608301753,38.4145608301753,75.4860744814811,0.0,1.0
2021-09-20,38.9404,38.9708,38.9404,38.9708,1174,37.6579285586957,37.68732735861,37.6579285586957,37.68732735861,1213.98152659259,0.0,1.0
2021-09-21,38.9949,38.9949,38.9949,38.9949,76,37.7106336440684,37.7106336440684,37.7106336440684,37.7106336440684,78.5882419259257,0.0,1.0
2021-09-22,39.4286,39.4286,39.0756,39.0756,185,38.1300500757411,38.1300500757411,37.7886758530516,37.7886758530516,191.30032574074,0.0,1.0
2021-09-23,39.8525,39.98,39.8525,39.93,1951,38.5399892627045,38.6632901505032,38.5399892627045,38.6149368611704,2017.4428947037,0.0,1.0
2021-09-24,39.7585,39.7585,39.73,39.73,1567,38.4490850787589,38.4490850787589,38.4215237038392,38.4215237038392,1620.36546181481,0.0,1.0
2021-09-27,39.6929,39.6929,39.58,39.59,483,38.3856455631543,38.3856455631543,38.2764638358408,38.2861344937074,499.448958555553,0.0,1.0
2021-09-28,38.5743,38.5743,38.5743,38.5743,137,37.303885774201,37.303885774201,37.303885774201,37.303885774201,141.665646629629,0.0,1.0
2021-09-29,38.2753,38.75,38.2753,38.75,692,37.0147331039908,37.4737992329164,37.0147331039908,37.4737992329164,715.56662385185,0.0,1.0
2021-09-30,37.8846,38.14,37.8846,38.14,3269,36.6369005011444,36.8838891030563,36.6369005011444,36.8838891030563,3380.32845862961,0.0,1.0
2021-10-01,38.0438,38.0438,37.85,37.85,350,36.79085737438,36.79085737438,36.6034400249261,36.6034400249261,361.919535185184,0.0,1.0
2021-10-04,37.3984,37.3984,37.2192,37.27,563,36.1667131156723,36.1667131156723,35.9934149267035,36.0425418686657,582.173423740738,0.0,1.0
2021-10-05,37.7323,37.9192,37.7323,37.8385,1947,36.4896163818367,36.6703609773627,36.4896163818367,36.5923187683795,2013.30667144444,0.0,1.0
2021-10-06,37.7833,37.79,37.7833,37.79,157,36.5389367369561,36.5454160777267,36.5389367369561,36.5454160777267,162.346762925925,0.0,1.0
2021-10-07,38.3692,38.5342,38.3692,38.51,394,37.1055405813578,37.2651064361561,37.1055405813578,37.241703444119,407.417991037036,0.0,1.0
2021-10-08,38.2015,38.3601,38.2015,38.3601,883,36.9433636489356,37.0967402826993,36.9433636489356,37.0967402826993,913.071284481479,0.0,1.0
2021-10-11,37.9576,38.18,37.9576,38.18,566,36.7074963035703,36.9225717345225,36.7074963035703,36.9225717345225,585.275591185182,0.0,1.0
2021-10-12,37.8477,38.04,37.785,37.95,1755,36.6012157736168,36.7871825243907,36.5405807487935,36.7001466035917,1814.76795499999,0.0,1.0
2021-10-13,38.0516,38.0516,38.05,38.05,964,36.7984004875159,36.7984004875159,36.7968531822573,36.7968531822573,996.829805481478,0.0,1.0
2021-10-14,38.8204,38.8204,38.8204,38.8204,84,37.541880664297,37.541880664297,37.541880664297,37.541880664297,86.8606884444441,0.0,1.0
2021-10-15,38.9516,39.04,38.9516,39.04,371,37.6687596955062,37.7542483110466,37.6687596955062,37.7542483110466,383.634707296295,0.0,1.0
2021-10-18,39.1751,39.1751,38.86,38.86,304,37.8848988988238,37.8848988988238,37.5801764694486,37.5801764694486,314.352967703703,0.0,1.0
2021-10-19,39.4388,39.4633,39.42,39.42,1125,38.139914146765,38.1636072585381,38.1217333099759,38.1217333099759,1163.31279166666,0.0,1.0
2021-10-20,39.6093,39.6093,39.6093,39.6093,109,38.3047988633898,38.3047988633898,38.3047988633898,38.3047988633898,112.712083814814,0.0,1.0
2021-10-21,39.8917,39.8917,39.6401,39.6401,904,38.5778982415415,38.5778982415415,38.3345844896188,38.3345844896188,934.786456592588,0.0,1.0
2021-10-22,39.9846,40.0289,39.9846,40.0289,646,38.6677386531218,38.7105796674706,38.6677386531218,38.7105796674706,668.000056370367,0.0,1.0
2021-10-25,39.9992,40.0599,39.98,39.98,2553,38.681857813607,38.740558706857,38.6632901505032,38.6632901505032,2639.94449522221,0.0,1.0
2021-10-26,39.8613,39.8613,39.8613,39.8613,54,38.5484994416271,38.5484994416271,38.5484994416271,38.5484994416271,55.8390139999998,0.0,1.0
2021-10-27,39.8437,40.015,39.8437,39.994,436,38.531479083782,38.6971374530361,38.531479083782,38.6768290715164,450.848335259257,0.0,1.0
2021-10-28,40.4048,40.4048,40.05,40.05,1261,39.0740996966746,39.0740996966746,38.7309847555691,38.7309847555691,1303.94438248148,0.0,1.0
2021-10-29,40.7964,40.7964,40.4772,40.4772,1105,39.452802658729,39.452802658729,39.1441152596285,39.1441152596285,1142.63167537037,0.0,1.0
2021-11-01,41.1835,41.1835,40.7301,40.7301,1523,39.8271538247436,39.8271538247436,39.3886861970738,39.3886861970738,1574.86700596295,0.0,1.0
2021-11-02,41.4839,41.6,41.4839,41.6,746,40.117660387055,40.2299367248857,40.117660387055,40.2299367248857,771.405637851849,0.0,1.0
2021-11-03,42.1644,42.1644,41.8,41.8,775,40.7757486548743,40.7757486548743,40.4233498822169,40.4233498822169,801.393256481479,0.0,1.0
2021-11-04,42.5511,42.5511,42.24,42.24,625,41.1497129945742,41.1497129945742,40.8488588283455,40.8488588283455,646.284884259256,0.0,1.0
2021-11-05,42.6546,42.6546,42.6546,42.6546,22,41.2498043034931,41.2498043034931,41.2498043034931,41.2498043034931,22.7492279259258,0.0,1.0
2021-11-08,42.739,42.739,42.64,42.64,409,41.3314246558868,41.3314246558868,41.2356851430079,41.2356851430079,422.928828259258,0.0,1.0
2021-11-09,42.9128,42.9189,42.69,42.8,6823,41.4995006896076,41.5053997909062,41.2840384323407,41.3904156688728,7055.36282448145,0.0,1.0
2021-11-10,42.1825,42.7899,42.1825,42.6133,3173,40.7932525456128,41.3806483044276,40.7932525456128,41.2098644865042,3281.05910040739,0.0,1.0
2021-11-11,42.53,42.6,42.25,42.25,4060,41.1293079064757,41.1970025115416,40.8585294862121,40.8585294862121,4198.26660814813,0.0,1.0
2021-11-12,43.0246,43.13,42.72,42.72,2914,41.6076186445557,41.7095473784693,41.3130504059404,41.3130504059404,3013.23864437036,0.0,1.0
2021-11-15,43.155,43.155,43.145,43.145,154,41.7337240231357,41.7337240231357,41.7240533652691,41.7240533652691,159.244595481481,0.0,1.0
2021-11-16,43.5234,43.5234,43.28,43.28,322,42.0899910589397,42.0899910589397,41.8546072464677,41.8546072464677,332.965972370369,0.0,1.0
2021-11-17,43.1228,43.72,43.1228,43.72,587,41.7025845048054,42.2801161925963,41.7025845048054,42.2801161925963,606.990763296293,0.0,1.0
2021-11-18,43.3152,43.3152,43.13,43.13,185,41.8886479621579,41.8886479621579,41.7095473784693,41.7095473784693,191.30032574074,0.0,1.0
2021-11-19,43.1,43.1,43.1,43.1,156,41.6805354048696,41.6805354048696,41.6805354048696,41.6805354048696,161.31270711111,0.0,1.0
2021-11-22,42.82,43.22,42.82,43.12,1013,41.4097569846059,41.7965832992683,41.4097569846059,41.6998767206027,1047.4985404074,0.0,1.0
2021-11-23,42.6704,42.6704,42.09,42.09,721,41.2650839429222,41.2650839429222,40.7037989603471,40.7037989603471,745.554242481479,0.0,1.0
2021-11-24,42.8778,42.8778,42.56,42.56,964,41.4656533870747,41.4656533870747,41.1583198800754,41.1583198800754,996.829805481476,0.0,1.0
2021-11-26,41.953,42.9,41.953,42.9,1492,40.5713109475753,41.4871222475384,40.5713109475753,41.4871222475384,1542.8112757037,0.0,1.0
2021-11-29,42.7598,42.76,42.3,42.3,1142,41.3515396242493,41.3517330374066,40.9068827755449,40.9068827755449,1180.89174051851,0.0,1.0
2021-11-30,42.0073,42.3,42.0073,42.15,879,40.6238226197907,40.9068827755449,40.6238226197907,40.7618229075465,908.935061222218,0.0,1.0
2021-12-01,41.9867,42.56,41.9867,42.56,1055,40.6039010645856,41.1583198800754,40.6039010645856,41.1583198800754,1090.92888462962,0.0,1.0
2021-12-02,42.0336,42.0336,41.7,41.7,629,40.6492564499797,40.6492564499797,40.3266433035513,40.3266433035513,650.421107518516,0.0,1.0
2021-12-03,41.6847,41.6847,41.36,41.36,470,40.3118471970155,40.3118471970155,39.9978409360883,39.9978409360883,486.006232962961,0.0,1.0
2021-12-06,41.9445,42.1,41.57,42.1,4599,40.5630908883887,40.7134696182137,40.2009247512861,40.7134696182137,4755.62269233331,0.0,1.0
2021-12-07,43.1662,43.35,43.04,43.04,2046,41.7445551599462,41.9223018515336,41.6225114576702,41.6225114576702,2115.6781971111,0.0,1.0
2021-12-08,43.5556,43.5556,43.36,43.36,448,42.12113057727,42.12113057727,41.9319725094001,41.9319725094001,463.257005037035,0.0,1.0
2021-12-09,42.85,43.56,42.85,43.56,1074,41.4387689582056,42.1253856667313,41.4387689582056,42.1253856667313,1110.57594511111,0.0,1.0
2021-12-10,43.0754,43.0754,42.95,42.95,2215,41.6567455865179,41.6567455865179,41.5354755368712,41.5354755368712,2290.4336298148,0.0,1.0
2021-12-13,42.5306,42.73,42.5306,42.73,515,41.1298881459477,41.3227210638069,41.1298881459477,41.3227210638069,532.538744629628,0.0,1.0
2021-12-14,42.24,42.28,41.9701,42.05,4808,40.8488588283455,40.8875414598118,40.5878477725271,40.6651163288809,4971.74035762961,0.0,1.0
2021-12-15,43.2036,43.2036,42.005,42.05,1620,41.7807234203672,41.7807234203672,40.6215983684814,40.6651163288809,1675.17041999999,0.0,1.0
2021-12-16,42.1995,43.18,42.16,43.105,3149,40.809692663986,41.7579006678021,40.771493565413,41.6853707338029,3256.24176085184,0.0,1.0
2021-12-17,42.163,42.27,42.163,42.1641,1652,40.774394762773,40.8778708019452,40.774394762773,40.7754585351383,1708.26020607407,0.0,1.0
2021-12-20,41.3143,41.65,41.08,41.65,380008,39.9536460296382,40.2782900142185,39.7270625158247,40.2782900142185,392949.482076146,0.0,1.0
2021-12-21,42.1275,42.13,41.5899,41.6,2106,40.7400639273467,40.7424815918134,40.2201693604405,40.2299367248857,2177.72154599999,0.0,1.0
2021-12-22,42.373,42.373,41.96,41.96,1932,40.9774785779708,40.9774785779708,40.5780804080819,40.5780804080819,1997.79583422221,0.0,1.0
2021-12-23,42.6074,42.6074,42.44,42.44,1224,41.2041587983629,41.2041587983629,41.0422719856767,41.0422719856767,1265.68431733333,0.0,1.0
2021-12-27,43.4167,43.4167,43.0881,43.0881,2971,41.9868051395035,41.9868051395035,41.6690273220084,41.6690273220084,3072.1798258148,0.0,1.0
2021-12-28,43.1565,43.6489,43.1565,43.52,2544,41.7351746218157,42.211357815165,41.7351746218157,42.0867030352651,2630.63799288888,0.0,1.0
2021-12-29,43.4923,43.54,43.3,43.32,1885,42.0599153129747,42.1060443509982,41.8739485622008,41.8932898779339,1949.19521092592,0.0,1.0
2021-12-30,43.2368,43.67,43.2368,43.67,9453,41.8128300044841,42.2317629032635,41.8128300044841,42.2317629032635,9774.92961744441,0.0,1.0
2021-12-31,43.24,43.45,43.24,43.3,5337,41.8159246150014,42.0190084301992,41.8159246150014,41.8739485622008,5518.75588366665,0.0,1.0
2022-01-03,43.0553,43.31,42.95,43.26,5235,41.6373075642061,41.8836192200673,41.5354755368712,41.8352659307345,5413.28219055553,0.0,1.0
2022-01-04,43.1063,43.1063,43.03,43.0849,1351,41.6866279193255,41.6866279193255,41.6128407998037,41.6659327114911,1397.00940581481,0.0,1.0
2022-01-05,41.9833,43.12,41.9833,43.03,2260,40.600613040911,41.6998767206027,40.600613040911,41.6128407998037,2336.96614148147,0.0,1.0
2022-01-06,42.3609,42.7,42.0,42.4,3635,40.9657770819522,41.2937090902072,40.6167630395481,41.0035893542105,3758.79288685184,0.0,1.0
2022-01-07,41.7045,41.83,41.68,41.8,1278,40.3309950995913,40.4523618558166,40.3073019878182,40.4233498822169,1321.52333133333,0.0,1.0
2022-01-10,41.6697,41.6697,41.0481,41.0481,846,40.2973412102157,40.2973412102157,39.6962131172303,39.6962131172303,874.811219333329,0.0,1.0
2022-01-11,42.063,42.063,41.24,41.275,1631,40.6776881841074,40.6776881841074,39.8817930416896,39.9156403442226,1686.54503396296,0.0,1.0
2022-01-12,42.4715,42.83,42.3301,42.83,3391,41.0727345579564,41.4194276424725,40.9359914557232,41.4194276424725,3506.48326803702,0.0,1.0
2022-01-13,41.8102,42.84,41.8102,42.83,2295,40.4332139532408,41.4290983003391,40.4332139532408,41.4194276424725,2373.15809499999,0.0,1.0
2022-01-14,41.9961,42.0999,41.4214,41.9053,2516,40.6129914829801,40.713372911635,40.057218775389,40.5251819095518,2601.68443007407,0.0,1.0
2022-01-18,40.5296,41.66,40.5296,41.66,3540,39.1947895068493,40.2879606720851,39.1947895068493,40.2879606720851,3660.55758444443,0.0,1.0
2022-01-19,39.8045,40.987,39.8045,40.98,3973,38.4935701049451,39.6371253976657,38.4935701049451,39.6303559371591,4108.30375225924,0.0,1.0
2022-01-20,38.9534,40.39,38.9534,39.96,1796,37.6705004139222,39.0597871230321,37.6705004139222,38.6439488347701,1857.1642434074,0.0,1.0
2022-01-21,38.3728,38.93,38.3728,38.93,394585,37.1090220181898,37.6478710745145,37.1090220181898,37.6478710745145,408022.913688702,0.0,1.0
2022-01-24,39.0979,39.0979,36.98,37.7301,9339,37.810241420094,37.810241420094,35.7620927905354,36.487488837106,9657.04725455551,0.0,1.0
2022-01-25,38.3823,38.54,37.927,38.3,3493,37.118209143163,37.2707154177187,36.6779040904986,37.0386196289212,3611.95696114814,0.0,1.0
2022-01-26,38.27,39.38,37.97,39.09,3361,37.0096076553216,38.0830506785096,36.7194879193248,37.8026016003794,3475.46159359258,0.0,1.0
2022-01-27,37.58,38.35,37.555,38.35,1938,36.342332262529,37.086972918254,36.3181556178626,37.086972918254,2004.0001691111,0.0,1.0
2022-01-28,38.2917,38.2917,37.276,37.276,444,37.030592982892,37.030592982892,36.0483442633856,36.0483442633856,459.120781777776,0.0,1.0
2022-01-31,39.2366,39.2366,38.4701,38.4701,1937,37.9443734447032,37.9443734447032,37.2031175192314,37.2031175192314,2002.96611329629,0.0,1.0
2022-02-01,39.7149,39.7149,39.43,39.43,1936,38.4069210104607,38.4069210104607,38.1314039678424,38.1314039678424,2001.93205748147,0.0,1.0
2022-02-02,40.01,40.315,39.976,40.31,6400,38.6923021241028,38.9872571890329,38.6594218873565,38.9824218600996,6617.9572148148,0.0,1.0
2022-02-03,39.0489,39.6988,39.02,39.6988,4968,37.7628551965479,38.3913512512955,37.7349069953135,38.3913512512955,5137.18928799997,0.0,1.0
2022-02-04,38.92,39.2799,38.75,39.1,3242,37.6382004166479,37.9862473932654,37.4737992329164,37.812272258246,3352.40895162962,0.0,1.0
2022-02-07,38.5527,39.01,38.5527,38.92,4261,37.2829971532092,37.7252363374469,37.2829971532092,37.6382004166479,4406.11182692591,0.0,1.0
2022-02-08,38.9719,39.0,38.83,39.0,949,37.6883911309753,37.7155656795804,37.5511644958489,37.7155656795804,981.318968259257,0.0,1.0
2022-02-09,39.8357,39.8357,39.58,39.58,4232,38.5237425574887,38.5237425574887,38.2764638358408,38.2764638358408,4376.12420829628,0.0,1.0
2022-02-10,39.1791,39.96,39.0656,39.894,2165,37.8887671619704,38.6439488347701,37.779005195185,38.5801224928508,2238.73083907407,0.0,1.0
2022-02-11,38.7514,39.48,38.52,39.48,5415,37.4751531250177,38.1797572571752,37.2513741019855,38.1797572571752,5599.4122372222,0.0,1.0
2022-02-14,38.1599,38.73,38.03,38.73,1842,36.9031337122108,37.4544579171833,36.7775118665242,37.4544579171833,1904.73081088888,0.0,1.0
2022-02-15,38.9004,38.9004,38.34,38.34,2732,37.6192459272294,37.6192459272294,37.0773022603875,37.0773022603875,2825.04048607407,0.0,1.0
2022-02-16,39.0224,39.275,38.6701,38.9189,3248,37.7372279532015,37.9815087709108,37.3965306765626,37.6371366442826,3358.6132865185,0.0,1.0
2022-02-17,38.025,38.8329,38.025,38.74,2441,36.7726765375909,37.5539689866302,36.7726765375909,37.4641285750498,2524.13024396295,0.0,1.0
2022-02-18,37.831,38.09,37.831,38.01,719,36.5850657749796,36.8355358137235,36.5850657749796,36.758170550791,743.48613085185,0.0,1.0
2022-02-22,36.9891,37.5,36.94,37.5,3406,35.770893089194,36.2649669995965,35.7234101590692,36.2649669995965,3521.99410525925,0.0,1.0
2022-02-23,36.377,37.55,36.377,37.55,2912,35.1789521211819,36.3133202889293,35.1789521211819,36.3133202889293,3011.17053274073,0.0,1.0
2022-02-24,37.31,37.31,35.42,35.42,2993,36.0812245001319,36.0812245001319,34.2534701633522,34.2534701633522,3094.92905374073,0.0,1.0
2022-02-25,38.1809,38.226,38.0,38.0536,4322,36.9234420937305,36.9670567607087,36.7484998929245,36.8003346190892,4469.18923162962,0.0,1.0
2022-02-28,38.3974,38.3974,38.0277,38.0549,1705,37.1328118365415,37.1328118365415,36.7752876152148,36.8015918046119,1763.06516425925,0.0,1.0
2022-03-01,37.7774,38.0,37.68,37.9,1089,36.5332310488149,36.7484998929245,36.4390388411946,36.6517933142589,1126.08678233333,0.0,1.0
2022-03-02,38.61,38.78,38.19,38.19,10314,37.3384100227846,37.5028112065161,36.9322423923891,36.9322423923891,10665.251674,0.0,1.0
2022-03-03,38.3099,38.5499,38.1,38.51,2947,37.0481935802091,37.2802893690066,36.8452064715901,37.241703444119,3047.36248625925,0.0,1.0
2022-03-04,37.8271,37.89,37.2,37.86,27892,36.5812942184117,36.6421226563923,35.9748472635997,36.6131106827926,28841.8847868147,0.0,1.0
2022-03-07,36.4762,37.62,36.4762,37.62,730305,35.2748850472182,36.3810148939952,35.2748850472182,36.3810148939952,755176.13183833,0.0,1.0
2022-03-08,36.4617,36.641,36.4617,36.5,7632,35.2608625933117,35.4342574888591,35.2608625933117,35.2979012129406,7891.91397866663,0.0,1.0
2022-03-09,37.622,37.6986,37.0,37.0001,3111,36.3829490255685,36.4570262648264,35.7814341062686,35.7815308128472,3216.94763988888,0.0,1.0
2022-03-10,37.6127,37.6807,37.054,37.145,588,36.3739553137526,36.4397157872452,35.833655658748,35.9216586453337,608.024819111109,0.0,1.0
2022-03-11,37.1475,37.8395,37.1475,37.8395,2139,35.9240763098003,36.5932858341662,35.9240763098003,36.5932858341662,2211.84538788888,0.0,1.0
2022-03-14,36.65,37.0,36.65,36.98,2380,35.442961080939,35.7814341062686,35.442961080939,35.7620927905354,2461.05283925925,0.0,1.0
2022-03-15,37.5417,37.5561,36.72,36.72,2649,36.3052936429001,36.3192193902279,35.5106556860049,35.5106556860049,2739.21385344443,0.0,1.0
2022-03-16,38.5881,38.5881,37.91,38.31,1363,37.3172312820568,37.3172312820568,36.6614639721254,37.0482902867878,1409.41807559259,0.0,1.0
2022-03-17,39.2687,39.27,39.1589,39.1589,536,37.9754162564548,37.9766734419775,37.86923243308,37.86923243308,554.253916740739,0.0,1.0
2022-03-18,39.8024,39.88,39.29,39.29,4223,38.4915392667931,38.5665835718376,37.9960147577106,37.9960147577106,4366.81770596294,0.0,1.0
2022-03-21,39.6554,40.1074,39.36,39.9,1849,38.3493805961547,38.7864943317231,38.0637093627765,38.5859248875707,1911.96920159258,0.0,1.0
2022-03-22,40.193,40.2,39.8257,39.8257,785,38.8692751630609,38.8760446235675,38.5140718996222,38.5140718996222,811.733814629626,0.0,1.0
2022-03-23,39.477,39.95,39.477,39.68,1034,38.1768560598152,38.6342781769035,38.1768560598152,38.3731704145064,1069.21371251852,0.0,1.0
2022-03-24,40.1319,40.1319,39.5688,39.5688,1997,38.8588749120822,38.8588749120822,38.3136370224485,38.3136370224485,2062.42214889967,0.05034556,1.0
2022-03-25,39.8707,39.8707,39.62,39.865,702,38.6059604443636,38.6059604443636,38.3632129058604,38.6004412542182,724.997670769939,0.0,1.0
2022-03-28,40.012,40.012,39.71,39.71,172,38.7427782632328,38.7427782632328,38.4503580134204,38.4503580134204,177.634756940783,0.0,1.0
2022-03-29,40.8685,40.8685,40.8685,40.8685,385,39.5721092035122,39.5721092035122,39.5721092035122,39.5721092035122,397.612682687217,0.0,1.0
2022-03-30,39.9532,40.97,39.91,40.97,1993,38.685843459627,39.6703895192605,38.6440138079982,39.6703895192605,2058.29110804058,0.0,1.0
2022-03-31,39.34,39.67,39.31,39.67,6156,38.0920947934515,38.4116268545048,38.0630464242648,38.4116268545048,6357.67188213637,0.0,1.0
2022-04-01,39.0845,39.383,38.92,39.383,911,37.8446995158783,38.1337307892857,37.6854176248381,38.1337307892857,940.844555657285,0.0,1.0
2022-04-04,39.6295,39.6295,39.525,39.525,260,38.3724115561028,38.3724115561028,38.2712264034359,38.2712264034359,268.517655840718,0.0,1.0
2022-04-05,38.6091,38.68,38.595,38.61,750,37.3843796921669,37.4530306713448,37.3707269586492,37.3852511432425,774.570161078994,0.0,1.0
2022-04-06,38.0189,38.09,37.69,37.905,2464,36.8129014423679,36.8817460773403,36.4944344881847,36.7026144673558,2544.72116919819,0.0,1.0
2022-04-07,38.4967,38.4967,37.8,37.8,1149,37.2755451356142,37.2755451356142,36.6009451752025,36.6009451752025,1186.64148677302,0.0,1.0
2022-04-08,38.52,38.91,38.52,38.54,2655,37.2981060356825,37.6757348351092,37.2981060356825,37.3174716151403,2741.97837021964,0.0,1.0
2022-04-11,37.8428,38.06,37.8428,38.0321,3156,36.6423875152421,36.8526977081536,36.6423875152421,36.82568272481,3259.39123782041,0.0,1.0
2022-04-12,37.8328,38.48,37.8328,38.18,743,36.6327047255132,37.259374876767,36.6327047255132,36.9688911849003,767.340839575591,0.0,1.0
2022-04-13,38.5152,38.5735,38.2,38.3199,2437,37.2934582966127,37.3499089607321,36.9882567643581,37.1043534132074,2516.83664339934,0.0,1.0
2022-04-14,37.8349,38.51,37.8349,38.51,1574,36.6347381113563,37.2884232459536,36.6347381113563,37.2884232459536,1625.56457805111,0.0,1.0
2022-04-18,37.7363,37.93,37.6531,37.71,2924,36.5392658046295,36.726821441678,36.4587049940851,36.5138000676425,3019.7908679933,0.0,1.0
2022-04-19,38.3977,38.44,38.06,38.06,881,37.1796855172982,37.2206437178514,36.8526977081536,36.8526977081536,909.861749214125,0.0,1.0
2022-04-20,38.4727,38.71,38.4727,38.5899,1084,37.2523064402649,37.4820790405314,37.2523064402649,37.3657887358875,1119.51207281284,0.0,1.0
2022-04-21,37.5119,37.94,37.5119,37.94,192,36.3219840031132,36.7365042314069,36.3219840031132,36.7365042314069,198.289961236222,0.0,1.0
2022-04-22,36.364,36.79,36.364,36.79,601,35.2104965701339,35.6229834125846,35.2104965701339,35.6229834125846,620.688889077968,0.0,1.0
2022-04-25,36.8389,36.8389,36.08,36.09,1426,35.6703322543589,35.6703322543589,34.9355053418335,34.9451881315624,1472.71606626486,0.0,1.0
2022-04-26,35.86,36.75,35.86,36.75,1295,34.7224839677979,35.5842522536691,34.7224839677979,35.5842522536691,1337.42447812973,0.0,1.0
2022-04-27,35.63,36.0,35.6,35.6,1322,34.4997798040334,34.8580430240024,34.4707314348468,34.4707314348468,1365.30900392857,0.0,1.0
2022-04-28,36.6815,36.72,36.6815,36.72,249,35.5179251440262,35.5552038844824,35.5179251440262,35.5552038844824,257.157293478226,0.0,1.0
2022-04-29,35.4066,37.0,35.4066,37.0,1691,34.28346628149,35.8263219968913,34.28346628149,35.8263219968913,1746.39752317944,0.0,1.0
2022-05-02,36.24,36.24,35.4,35.4,2126,35.0904299774957,35.0904299774957,34.277075640269,34.277075640269,2195.64821660525,0.0,1.0
2022-05-03,36.7016,36.89,36.7016,36.89,324,35.5373875513812,35.7198113098735,35.5373875513812,35.7198113098735,334.614309586126,0.0,1.0
2022-05-04,38.1288,38.1288,36.43,36.43,538,36.9193153014884,36.9193153014884,35.2744029823446,35.2744029823446,555.624995547331,0.0,1.0
2022-05-05,36.2931,36.6,36.2931,36.6,759,35.1418455909561,35.4390104077357,35.1418455909561,35.4390104077357,783.865003011942,0.0,1.0
2022-05-06,35.9518,36.14,35.8675,36.14,534,34.8113719775091,34.9936020802068,34.7297460600946,34.9936020802068,551.493954688244,0.0,1.0
2022-05-09,34.5624,35.15,34.5624,35.15,270,33.4660451725772,34.0350058970467,33.4660451725772,34.0350058970467,278.845257988438,0.0,1.0
2022-05-10,34.7483,35.04,34.7483,35.04,253,33.6460482336373,33.928495210029,33.6460482336373,33.928495210029,261.288334337313,0.0,1.0
2022-05-11,33.8592,35.13,33.8592,35.13,1953,32.7851513988417,34.015640317589,32.7851513988417,34.015640317589,2016.9806994497,0.0,1.0
2022-05-12,34.2814,34.63,33.71,33.93,1594,33.1939587811954,33.5315008311445,32.6406841760867,32.8537055501222,1646.21978234655,0.0,1.0
2022-05-13,35.5819,35.879,35.26,35.515,22553,34.4532055854375,34.7408812682828,34.1415165840645,34.3884277221512,23291.8411237527,0.0,1.0
2022-05-16,35.4722,35.85,35.26,35.26,1763,34.3469853821116,34.712801178069,34.1415165840645,34.1415165840645,1820.75625864302,0.0,1.0
2022-05-17,36.426,36.426,35.92,36.25,395,35.2705298664531,35.2705298664531,34.7805807061712,35.1001127672246,407.940284834936,0.0,1.0
2022-05-18,34.5518,35.95,34.5518,35.83,4043,33.4557814154646,34.8096290753579,33.4557814154646,34.6934355986112,4175.44954832316,0.0,1.0
2022-05-19,34.7519,34.7519,34.7519,34.7519,205,33.6495340379397,33.6495340379397,33.6495340379397,33.6495340379397,211.715844028258,0.0,1.0
2022-05-20,34.3761,34.4901,33.5,34.49,9459,33.285654799928,33.3960386028373,32.43734559178,33.39594177494,9768.87887152826,0.0,1.0
2022-05-23,34.896,34.896,34.896,34.896,41,33.789063037933,33.789063037933,33.789063037933,33.789063037933,42.3431688056516,0.0,1.0
2022-05-24,34.2492,34.2492,33.79,33.79,1001,33.1627801982684,33.1627801982684,32.7181464939178,32.7181464939178,1033.79297498676,0.0,1.0
2022-05-25,34.8813,35.02,34.5999,34.5999,33379,33.7748293370315,33.9091296305712,33.5023556340605,33.5023556340605,34472.5032088743,0.0,1.0
2022-05-26,36.18,36.2,35.6201,35.6201,4149,35.0323332391224,35.0516988185801,34.4901938422018,34.4901938422018,4284.92213108899,0.0,1.0
2022-05-27,37.3205,37.3205,36.8549,36.8549,447,36.1366554077022,36.1366554077022,35.6858247179251,35.6858247179251,461.643816003081,0.0,1.0
2022-05-31,36.8977,37.17,36.8977,37.0799,4253,35.7272670579648,35.9909294222824,35.7272670579648,35.9036874868251,4392.32919342528,0.0,1.0
2022-06-01,36.5197,36.7,36.5197,36.7,13621,35.3612576062127,35.5358383050246,35.3612576062127,35.5358383050246,14067.2268854093,0.0,1.0
2022-06-02,37.2643,37.45,36.4913,36.4913,3879,36.0822381294259,36.2620475346913,35.3337584833827,35.3337584833827,4006.07687310055,0.0,1.0
2022-06-03,36.7026,36.91,36.66,36.815,3668,35.5383558303541,35.7391768893313,35.4971071461091,35.6471903869068,3788.16446778367,0.0,1.0
2022-06-06,36.804,36.98,36.7701,36.93,9158,35.6365393182051,35.8069564174335,35.6037146610241,35.7585424687891,9458.01804688189,0.0,1.0
2022-06-07,37.2989,37.2989,36.6,36.6,504,36.1157405818878,36.1157405818878,35.4390104077357,35.4390104077357,520.511148245084,0.0,1.0
2022-06-08,36.7865,37.1947,36.7475,37.18,2847,35.6195944361795,36.0148459129128,35.5818315562368,36.0006122120113,2940.26833145586,0.0,1.0
2022-06-09,35.8826,36.58,35.8826,36.395,13000,34.7443670725852,35.419644828278,34.7443670725852,35.2405132182935,13425.8827920359,0.0,1.0
2022-06-10,34.9042,34.9199,34.5434,34.7467,2968,33.7970029255106,33.812204905385,33.4476478720923,33.6444989872806,3065.23231744328,0.0,1.0
2022-06-13,32.8247,34.83,32.7702,34.83,11884,31.7834668013881,33.7251566257223,31.7306955973656,33.7251566257223,12273.3223923503,0.0,1.0
2022-06-14,33.0,33.08,32.94,33.08,3190,31.9532061053355,32.0306684231666,31.8951093669622,32.0306684231666,3294.50508512265,0.0,1.0
2022-06-15,33.3461,33.49,33.22,33.4,4873,32.2883274578524,32.4276628020511,32.1662274793711,32.3405176944911,5032.64052658391,0.0,1.0
2022-06-16,31.655,32.56,31.19,32.56,7770,30.6508708867999,31.5271633572644,30.2006211644065,31.5271633572644,8024.54686877836,0.0,1.0
2022-06-17,31.7829,32.14,31.67,32.14,3254,30.7747137674323,31.120486188651,30.6653950713932,31.120486188651,3360.60173886807,0.0,1.0
2022-06-21,32.4239,32.55,32.4239,32.53,1587,31.3953805890542,31.5174805675355,31.3953805890542,31.4981149880777,1638.99046084315,0.0,1.0
2022-06-22,32.3075,32.54,31.88,31.88,5424,31.2826729166099,31.5077977778066,30.8687336556999,30.8687336556999,5601.69140492328,0.0,1.0
2022-06-23,32.4723,32.5,32.215,32.25,821,31.4967593975156,31.5236272274911,31.24718926565,31.2811377872796,846.428610751075,0.0563,1.0
2022-06-24,33.6,33.6,32.79,32.79,4102,32.5905807644215,32.5905807644215,31.8049149781364,31.8049149781364,4229.05013556749,0.0,1.0
2022-06-27,33.6905,33.74,33.43,33.58,1060,32.6783619417781,32.72637485094,32.4256879450777,32.5711816092046,1092.83109305254,0.0,1.0
2022-06-28,33.094,33.9801,33.094,33.9801,4358,32.0997821374335,32.9592617093191,32.0997821374335,32.9592617093191,4492.97915426697,0.0,1.0
2022-06-29,32.7899,32.99,32.69,32.79,2737,31.8048179823603,31.9989065303056,31.7079192020518,31.8049149781364,2821.77236008001,0.0,1.0
2022-06-30,32.6,32.89,32.4,32.71,6310,31.6206230035757,31.901910754221,31.4266314514065,31.7273183572687,6505.43792185051,0.0,1.0
2022-07-01,32.44,32.57,32.0153,32.36,3984,31.4654297618403,31.5915242707503,31.0534887008091,31.3878331409726,4107.39535351069,0.0,1.0
2022-07-05,32.6154,32.6154,31.89,31.89,8667,31.6355603530927,31.6355603530927,30.9319529933751,30.9319529933751,8935.44064479849,0.0,1.0
2022-07-06,32.6992,32.71,32.38,32.71,9262,31.7168428134516,31.7273183572687,31.4072322961896,31.7273183572687,9548.86941872892,0.0,1.0
2022-07-07,33.883,33.8961,33.66,33.66,736,32.8650788107409,32.877785257408,32.6487782300723,32.6487782300723,758.795928761012,0.0,1.0
2022-07-08,34.0388,34.16,34.0154,34.035,5548,33.0161982298807,33.1337571104952,32.9935012182769,33.0125123903895,5719.83670212784,0.0,1.0
2022-07-11,33.645,33.645,33.49,33.49,2417,32.6342288636596,32.6342288636596,32.4838854107285,32.4838854107285,2491.86108670566,0.0,1.0
2022-07-12,33.2984,33.5394,33.14,33.5394,2071,32.2980415037504,32.5318013241143,32.1444001944324,32.5318013241143,2135.14452236964,0.0,1.0
2022-07-13,33.34,33.6799,32.81,32.81,4391,32.3383917466016,32.6680803895131,31.8243141333533,31.8243141333533,4527.0012543337,0.0,1.0
2022-07-14,33.059,33.13,32.76,32.76,1332,32.0658336158039,32.134700616824,31.775816245311,31.775816245311,1373.25567542074,0.0,1.0
2022-07-15,33.84,33.84,33.53,33.61,2794,32.8233706270246,32.8233706270246,32.5226837211623,32.60028034203,2880.53780564981,0.0,1.0
2022-07-18,33.6975,34.4,33.6975,34.4,4813,32.685151646104,33.3665469730982,32.685151646104,33.3665469730982,4962.07174609613,0.0,1.0
2022-07-19,34.8754,34.88,34.11,34.11,3821,33.8276648926044,33.8321266983043,33.0852592224529,33.0852592224529,3939.34679863563,0.0,1.0
2022-07-20,35.48,35.48,35.145,35.4,3351,34.4141013548118,34.4141013548118,34.0891655049284,34.3365047339441,3454.78961586705,0.0,1.0
2022-07-21,35.696,35.696,35.29,35.31,2043,34.6236122311545,34.6236122311545,34.2298093802511,34.249208535468,2106.27728594938,0.0,1.0
2022-07-22,34.9985,35.75,34.55,35.73,15012,33.9470666929645,34.6759899502402,33.5120406372251,34.6565907950233,15476.9626121743,0.0,1.0
2022-07-25,35.0991,35.0991,34.9588,34.96,2159,34.0446444437056,34.0446444437056,33.9085593698589,33.9097233191719,2225.87012254759,0.0,1.0
2022-07-26,34.512,34.655,34.4388,34.655,3136,33.475182242313,33.6138862021139,33.4041813342191,33.6138862021139,3233.13047906866,0.0,1.0
2022-07-27,35.4799,35.5999,34.9003,34.95,1990,34.4140043590357,34.5303992903372,33.8518168408494,33.9000237415635,2051.63573129676,0.0,1.0
2022-07-28,35.7167,35.72,35.1209,35.1209,1580,34.643690356804,34.6468912174148,34.065789522892,34.065789522892,1628.93691228587,0.0,1.0
2022-07-29,36.2887,36.2887,35.99,36.0,3043,35.1985061960078,35.1985061960078,34.9087798128432,34.9184793904516,3137.25001524424,0.0,1.0
2022-08-01,36.73,36.73,36.18,36.18,4951,35.6265485558691,35.6265485558691,35.0930717874039,35.0930717874039,5104.34598273882,0.0,1.0
2022-08-02,36.08,36.515,36.08,36.38,6651,34.9960760113193,35.4180076372873,34.9960760113193,35.2870633395731,6856.99962254007,0.0,1.0
2022-08-03,37.1077,37.125,36.68,36.833,7011,35.9929016021406,36.0096818714033,35.5780506678268,35.7264542052363,7228.14980508622,0.0,1.0
2022-08-04,37.0702,37.28,36.99,37.0,5721,35.9565281861089,36.1600253243344,35.8787375736891,35.8884371512975,5898.19498429585,0.0,1.0
2022-08-05,36.9547,37.35,36.66,37.1,6159,35.8444980647312,36.2279223675936,35.5586515126099,35.9854329273821,6349.761039727,0.0,1.0
2022-08-08,37.0376,37.45,36.9,37.45,4149,35.9249075631053,36.3249181436782,35.7914413752129,36.3249181436782,4277.50585384435,0.0,1.0
2022-08-09,36.0737,36.09,36.0,36.02,1563,34.989965277426,35.0057755889278,34.9184793904516,34.9378785456686,1611.41037588785,0.0,1.0
2022-08-10,37.1989,37.1989,36.79,36.79,1493,36.0813617499298,36.0813617499298,35.6847460215199,35.6847460215199,1539.24228483721,0.0,1.0
2022-08-11,37.311,37.75,37.311,37.655,16328,36.1900940149206,36.6159054719319,36.1900940149206,36.5237594846516,16833.7227239264,0.0,1.0
2022-08-12,37.9845,38.02,37.48,37.49,9650,36.8433605668503,36.8777940673603,36.3540168765035,36.363716454112,9948.88683769533,0.0,1.0
2022-08-15,38.1566,38.298,37.77,37.77,6229,37.0102902974919,37.1474423248755,36.6353046271489,36.6353046271489,6421.92913077763,0.0,1.0
2022-08-16,38.0,38.29,37.92,38.1899,6967,36.8583949121434,37.1396826627887,36.7807982912757,37.042589890928,7182.78700499724,0.0,1.0
2022-08-17,37.4234,37.79,37.398,37.7644,1872,36.2991172672397,36.6547037823658,36.2744803401142,36.6298728636881,1929.98094923996,0.0,1.0
2022-08-18,37.6848,37.9199,37.42,37.618,4805,36.5526642259248,36.7807012954996,36.2958194108528,36.4878710475003,4953.82396426177,0.0,1.0
2022-08-19,36.9223,37.1,36.9223,37.1,1429,35.8130714332798,35.9854329273821,35.8130714332798,35.9854329273821,1473.26003016234,0.0,1.0
2022-08-22,36.1973,36.288,36.1973,36.26,1586,35.1098520566665,35.1978272255753,35.1098520566665,35.1706684082716,1635.12274866164,0.0,1.0
2022-08-23,36.18,36.575,36.01,36.01,2457,35.0930717874039,35.476205102938,34.9281789680601,34.9281789680601,2533.09999587745,0.0,1.0
2022-08-24,36.3936,36.47,36.34,36.43,15391,35.3002547651206,35.3743595380492,35.2482650291392,35.3355612276154,15867.7012765771,0.0,1.0
2022-08-25,36.9982,36.9982,36.97,36.97,590,35.886691227328,35.886691227328,35.8593384184721,35.8593384184721,608.273910283963,0.0,1.0
2022-08-26,35.6897,37.0017,35.6897,36.95,9379,34.6175014972612,35.890086079491,34.6175014972612,35.8399392632552,9669.49322805642,0.0,1.0
2022-08-29,35.4852,35.75,35.17,35.17,4118,34.4191451351682,34.6759899502402,34.1134144489496,34.1134144489496,4245.5456992362,0.0,1.0
2022-08-30,34.8406,35.315,34.72,35.315,2984,33.7939103625269,34.2540583242722,33.6769334565689,34.2540583242722,3076.42262421584,0.0,1.0
2022-08-31,34.6777,34.91,34.651,34.8586,2180,33.6359042432851,33.8612254311296,33.6100063710706,33.8113696022222,2247.52054986278,0.0,1.0
2022-09-01,34.5448,34.5448,34.12,34.23,1745,33.5069968568687,33.5069968568687,33.0949588000614,33.2016541537544,1799.04741261952,0.0,1.0
2022-09-02,34.3568,34.77,34.3568,34.77,1905,33.3246447978297,33.7254313446112,33.3246447978297,33.7254313446112,1964.00304930669,0.0,1.0
2022-09-06,34.2,34.54,34.05,34.32,11658,33.1725554209291,33.5023410596167,33.0270617568022,33.2889503522306,12019.0800781194,0.0,1.0
2022-09-07,35.1517,35.25,34.6121,34.76,25341,34.0956642219261,34.1910110698172,33.5722750141736,33.7157317670028,26125.8799330609,0.0,1.0
2022-09-08,35.4257,35.44,35.0505,35.44,53076,34.3614326483979,34.375303044378,33.9975044965285,34.375303044378,54719.9085800535,0.0,1.0
2022-09-09,36.2566,36.29,36.1322,36.29,817,35.1673705518847,35.1997671410969,35.0467078064355,35.1997671410969,842.304719833895,0.0,1.0
2022-09-12,36.4,36.4,36.29,36.29,4870,35.30646249479,35.30646249479,35.1997671410969,35.1997671410969,5020.83719166593,0.0,1.0
2022-09-13,34.63,35.0745,34.532,34.9801,3301,33.5896372580928,34.0207834827888,33.4945813975299,33.9292194701649,3403.24097940231,0.0,1.0
2022-09-14,34.78,34.92,34.4542,34.65,4823,33.7351309222197,33.8709250087381,33.4191186837361,33.6090364133097,4972.38147338907,0.0,1.0
2022-09-15,34.3861,34.63,34.3861,34.43,3558,33.3530645602225,33.5896372580928,33.3530645602225,33.3956457059236,3668.20097083108,0.0,1.0
2022-09-16,34.0673,34.08,33.78,34.08,5554,33.0438420260648,33.0561604896276,32.7651731613738,33.0561604896276,5726.02253850362,0.0,1.0
2022-09-19,34.04,34.07,33.75,33.82,4029,33.0173621791937,33.0464609120191,32.7360744285484,32.8039714718076,4153.78912632896,0.0,1.0
2022-09-20,33.6878,33.798,33.52,33.73,6736,32.6757430558238,32.782632401069,32.5129841435539,32.7166752733315,6944.63230453013,0.0,1.0
2022-09-21,33.29,34.08,33.21,33.97,3850,32.2898938585593,33.0561604896276,32.2122972376916,32.9494651359345,3969.24500778518,0.0,1.0
2022-09-22,32.77,33.11,32.53,32.97,21165,31.8372535735741,32.1675760091864,31.6040847954948,32.0315608886402,21785.0779244253,0.05334021,1.0
2022-09-23,31.9521,32.25,31.6216,32.25,6035,31.0426338086115,31.3320545544024,30.7215409704648,31.3320545544024,6211.80936800881,0.0,1.0
2022-09-26,31.5556,32.25,31.5556,32.0918,2774,30.657419556493,31.3320545544024,30.657419556493,31.1783574681851,2855.27078489751,0.0,1.0
2022-09-27,31.741,31.85,31.52,31.675,3549,30.8375424375592,30.9434399242702,30.6228328544112,30.7734210235874,3652.9762132665,0.0,1.0
2022-09-28,32.6494,32.65,32.19,32.19,1757,31.7200862625893,31.7206691845345,31.2737623598825,31.2737623598825,1808.47540341201,0.0,1.0
2022-09-29,31.9733,31.9733,31.62,31.62,1365,31.0632303840085,31.0632303840085,30.7199865119443,30.7199865119443,1404.99085125634,0.0,1.0
2022-09-30,31.28,32.0,31.28,31.968,13705,30.389664076332,31.0891704105698,30.389664076332,31.0580812401592,14106.5198655445,0.0,1.0
2022-10-03,32.8533,33.1591,32.67,32.76,3829,31.9181825702991,32.2152784550351,31.7400999160411,31.8275382078208,3941.17946480626,0.0,1.0
2022-10-04,33.8647,33.98,33.7501,33.98,3852,32.9007946625882,33.0128128297238,32.7894565710553,33.0128128297238,3964.8533033256,0.0,1.0
2022-10-05,34.1345,34.1345,33.385,33.385,1633,33.1629152306123,33.1629152306123,32.4347485674022,32.4347485674022,1680.84253487298,0.0,1.0
2022-10-06,34.1189,34.3997,34.08,34.08,3546,33.1477592600372,33.4205667303899,33.1099664872568,33.1099664872568,3649.88832128571,0.0,1.0
2022-10-07,33.1433,33.5658,32.96,33.36,6465,32.1999281771449,32.610402380222,32.0218455228869,32.410460153019,6654.40721858775,0.0,1.0
2022-10-10,32.85,33.5,32.66,33.5,8363,31.9149764996005,32.5464752735652,31.7303845502878,32.5464752735652,8608.01354509658,0.0,1.0
2022-10-11,32.438,33.05,32.295,32.8714,9893,31.5147034305645,32.1092838146666,31.3757737002922,31.9357673823126,10182.838455296,0.0,1.0
2022-10-12,32.3856,32.61,32.3509,32.61,4951,31.4637949140171,31.6818077215213,31.4300825948532,31.6818077215213,5096.05106561917,0.0,1.0
2022-10-13,33.1918,33.23,33.08,33.08,2974,32.2470477010484,32.284160398226,32.1384299119265,32.1384299119265,3061.13025028306,0.0,1.0
2022-10-14,32.0767,32.34,32.0767,32.34,972,31.1636872658976,31.4194928461821,31.1636872658976,31.4194928461821,1000.47700177375,0.0,1.0
2022-10-17,32.7241,32.89,32.7241,32.89,4329,31.7926600447664,31.9538379626137,31.7926600447664,31.9538379626137,4455.82812827013,0.0,1.0
2022-10-18,32.91,33.52,32.7389,33.23,4942,31.9732686941203,32.5659060050718,31.8070387860813,32.284160398226,5086.78738967683,0.0,1.0
2022-10-19,32.6088,33.35,32.52,33.35,2875,31.6806418776309,32.4007447872657,31.5943694297415,32.4007447872657,2959.22981491721,0.0,1.0
2022-10-20,32.5713,33.2501,32.5026,33.11,3181,31.644209256056,32.3036882833902,31.5774646933308,32.1675760091864,3274.19479695709,0.0,1.0
2022-10-21,33.5899,33.5899,33.4496,33.4496,1976,32.6338164116874,32.6338164116874,32.4975098301686,32.4975098301686,2033.89151800919,0.0,1.0
2022-10-24,34.1527,34.19,33.66,33.66,2900,33.1805971962833,33.2168355105431,32.7019211256181,32.7019211256181,2984.96224809041,0.0,1.0
2022-10-25,34.9277,34.9277,34.8211,34.8211,333,33.9335380421643,33.9335380421643,33.8299722432341,33.8299722432341,342.756009866933,0.0,1.0
2022-10-26,34.7799,35.41,34.75,34.965,2672,33.7899449363305,34.4021101324461,33.7608959927281,33.9697763564241,2750.28245755088,0.0,1.0
2022-10-27,34.41,34.91,34.37,34.91,3895,33.4305735571158,33.916341844781,33.3917120941026,33.916341844781,4009.11308838349,0.0,1.0
2022-10-28,35.2676,35.3199,34.875,34.875,2657,34.2637633241191,34.3145746870089,33.8823380646444,33.8823380646444,2734.84299764696,0.0,1.0
2022-10-31,34.9798,35.22,34.9798,35.07,2739,33.984155097739,34.2175181831334,33.984155097739,34.0717876968338,2819.24537845504,0.0,1.0
2022-11-01,35.3277,35.45,35.13,35.3501,1660,34.3221526722964,34.4409715954593,34.1300798913536,34.3439150915838,1708.63356270003,0.0,1.0
2022-11-02,33.8554,35.58,33.8554,35.58,4779,32.8917593724376,34.5672713502523,32.8917593724376,34.5672713502523,4919.0119253876,0.0,1.0
2022-11-03,33.58,33.8,33.58,33.73,20192,32.6241981995917,32.8379362461643,32.6241981995917,32.7699286858912,20783.5716253246,0.0,1.0
2022-11-04,34.2698,34.27,33.752,34.17,1850,33.2943641292545,33.2945584365696,32.7913024905485,33.1974047790365,1904.20005481629,0.0,1.0
2022-11-07,35.1146,35.1399,34.475,34.475,2273,34.1151182280936,34.1396981034494,33.4937234345123,33.4937234345123,2339.59282410672,0.0,1.0
2022-11-08,35.3741,35.68,35.21,35.5299,2308,34.3672319693918,34.6644250077853,34.2078028173801,34.5185973678282,2375.61823054919,0.0,1.0
2022-11-09,34.6145,35.31,34.6145,35.25,22056,33.6292527867709,34.3049564749131,33.6292527867709,34.2466642803933,22702.1818427179,0.0,1.0
2022-11-10,36.9914,37.11,35.88,35.88,5791,35.9384980726735,36.0537223105076,34.8587323228514,34.8587323228514,5960.66082023845,0.0,1.0
2022-11-11,37.4479,37.52,37.3109,37.35,3303,36.3820045193117,36.4520523063931,36.2489040084915,36.2868910885869,3399.76907084228,0.0,1.0
2022-11-14,37.3021,37.92,37.3021,37.5,4242,36.2403544866286,36.8406669365252,36.2403544866286,36.4326215748865,4366.27926082741,0.0,1.0
2022-11-15,37.98,38.56,37.67,38.56,18594,36.898959131045,37.4624503447366,36.5977827926926,37.4624503447366,19138.7544968941,0.0,1.0
2022-11-16,37.2472,37.6,37.2472,37.6,19969,36.187017128643,36.5297752324195,36.187017128643,36.5297752324195,20554.0383214197,0.0,1.0
2022-11-17,37.0654,37.17,36.77,36.77,7567,36.0103917792479,36.1120145050275,35.7233998748953,35.7233998748953,7788.6928728621,0.0,1.0
2022-11-18,37.0453,37.48,36.87,37.48,10817,35.9908638940838,36.4131908433798,35.8205535324284,36.4131908433798,11133.9091853772,0.0,1.0
2022-11-21,36.6387,36.7555,36.47,36.5172,5480,35.5958371225545,35.709312594553,35.4319389022962,35.4777954286518,5640.54935156393,0.0,1.0
2022-11-22,37.3943,38.43,36.66,36.66,72906,36.329930158874,37.3361505899436,35.616530851609,35.616530851609,75041.9509169928,0.0,1.0
2022-11-23,37.3243,37.495,37.18,37.4669,12278,36.2619225986009,36.4277638920098,36.1217298707808,36.400463714243,12637.7125800186,0.0,1.0
2022-11-25,37.1967,37.27,37.1967,37.231,1811,36.1379545315888,36.2091681625605,36.1379545315888,36.1712782361226,1864.05745906611,0.0,1.0
2022-11-28,36.85,37.22,36.6567,37.0,136789,35.8011228009218,36.160591333794,35.6133247809104,35.9468532872213,140796.552053116,0.0,1.0
2022-11-29,36.6434,37.42,36.5101,37.42,147431,35.6004033444585,36.35489864886,35.470897518967,36.35489864886,151750.334206282,0.0,1.0
2022-11-30,37.7502,37.79,36.4221,36.8146,129905,36.6757000260341,36.7143671817322,35.3854023003379,35.7667304061551,133710.869254546,0.0,1.0
2022-12-01,37.8437,38.05,37.4601,37.825,128999,36.7665386958275,36.9669666913181,36.3938572655308,36.7483709618688,132778.32587635,0.0,1.0
2022-12-02,37.841,37.96,37.26,37.26,24188,36.7639155470741,36.8795283995384,36.1994527968072,36.1994527968072,24896.6437437278,0.0,1.0
2022-12-05,37.09,37.685,36.92,37.49,18916,36.034291579001,36.6123558413226,35.8691303611949,36.4229062091332,19470.1882361649,0.0,1.0
2022-12-06,36.45,37.14,36.16,37.14,421670,35.4125081707896,36.0828684077675,35.1307625639438,36.0828684077675,434023.803845614,0.0,1.0
2022-12-07,36.55,36.84,36.39,36.84,99540,35.5096618283227,35.7914074351685,35.3542159762698,35.7914074351685,102456.255922386,0.0,1.0
2022-12-08,36.8,36.94,36.39,36.83,255525,35.7525459721552,35.8885610927015,35.3542159762698,35.7816920694152,263011.199463207,0.0,1.0
2022-12-09,36.3,36.84,36.3,36.77,22049,35.2667776844901,35.7914074351685,35.2667776844901,35.7233998748953,22694.9767614294,0.0,1.0
2022-12-12,36.669,36.68,36.07,36.38,121473,35.625274680787,35.6359615831156,35.0433242721641,35.3445006105165,125031.834193891,0.0,1.0
2022-12-13,37.52,38.2996,37.32,38.04,129973,36.4520523063931,37.2094622205206,36.257744991327,36.9572513255648,133780.861472777,0.0,1.0
2022-12-14,37.43,38.0,37.325,37.39,78498,36.3646140146133,36.9183898625516,36.2626026742037,36.3257525516001,80797.7815691726,0.0,1.0
2022-12-15,36.3959,36.95,36.2,36.95,40119,35.3599480420643,35.8982764584548,35.1696240269571,35.8982764584548,41294.3794590134,0.0,1.0
2022-12-16,36.04,36.4,35.78,36.4,31011,35.0141781749042,35.3639313420231,34.7615786653183,35.3639313420231,31919.5394053557,0.0,1.0
2022-12-19,35.75,36.2077,35.5,36.05,22741,34.7324325680584,35.1771048585871,34.4895484242258,35.0238935406575,23407.2505116634,0.0,1.0
2022-12-20,35.9801,36.2,35.49,35.49,276900,34.9559831340419,35.1696240269571,34.4798330584725,34.4798330584725,285012.429826287,0.0,1.0
2022-12-21,36.71,36.7199,36.1375,36.23,50542,35.6651076803755,35.6747258924713,35.1089029909989,35.198770124217,52022.7454975811,0.0,1.0
2022-12-22,36.0525,36.39,35.4839,36.39,22989,35.1040453081223,35.432666493657,34.5504038085814,35.432666493657,23610.1257056044,0.08,1.0
2022-12-23,36.53,36.53,36.155,36.16,44366,35.5689834298788,35.5689834298788,35.2038487792847,35.2087172412926,45564.6977708838,0.0,1.0
2022-12-27,36.39,36.71,36.24,36.54,6484,35.432666493657,35.744248062164,35.2866126334193,35.5787203538947,6659.18722324325,0.0,1.0
2022-12-28,35.6187,36.29,35.592,36.27,10006,34.6816575443149,35.3352972534986,34.6556599571926,35.3158234054669,10276.3459833085,0.0,1.0
2022-12-29,35.88,36.01,35.6,35.68,8395,34.936083368849,35.0626633810549,34.6634494964053,34.7413448885321,8621.81936137061,0.0,1.0
2022-12-30,36.0,36.0,35.6,35.6,14301,35.0529264570391,35.0529264570391,34.6634494964053,34.6634494964053,14687.3899567554,0.0,1.0
2023-01-03,35.1904,35.875,35.13,35.84,3843,34.2646250887163,34.931214906841,34.2058140676606,34.8971356727856,3946.83166238801,0.0,1.0
2023-01-04,35.3316,35.4797,34.96,35.11,3420,34.4021104558201,34.5463143004947,34.0402863593913,34.1863402196289,3512.40288456075,0.0,1.0
2023-01-05,35.4829,35.7,35.4711,35.494,3416,34.5494301161798,34.7608187365638,34.5379405458411,34.5602381018374,3508.29481101156,0.0,1.0
2023-01-06,36.307,36.53,35.79,35.79,22833,35.3518500243255,35.5689834298788,34.8484510527064,34.8484510527064,23449.9108371859,0.0,1.0
2023-01-09,35.97,36.49,35.91,36.42,16291,35.0237156849916,35.5300357338155,34.9652941408965,35.4618772657045,16731.1565474793,0.0,1.0
2023-01-10,36.25,36.25,35.9101,36.0,7822,35.2963495574352,35.2963495574352,34.9653915101366,35.0529264570391,8033.3378254486,0.0,1.0
2023-01-11,36.32,36.37,35.962,36.37,45142,35.3645080255461,35.4131926456253,35.0159261457789,35.4131926456253,46361.6640394273,0.0,1.0
2023-01-12,36.74,36.86,36.23,36.48,7676,35.7734588342116,35.8903019224017,35.2768757094035,35.5202988097996,7883.39314090301,0.0,1.0
2023-01-13,36.91,36.91,36.55,36.64,12133,35.9389865424809,35.9389865424809,35.5884572779105,35.6760895940531,12460.8140930923,0.0,1.0
2023-01-17,36.8,37.08,36.78,36.9,13624,35.8318803783066,36.1045142507503,35.8124065302749,35.9292496184651,13992.0985085543,0.0,1.0
2023-01-18,36.38,37.3,36.38,37.04,14140,35.4229295696412,36.3187265790988,35.4229295696412,36.0655665546869,14522.0399964003,0.0,1.0
2023-01-19,36.53,36.64,36.16,36.33,20046,35.5689834298788,35.6760895940531,35.2087172412926,35.3742449495619,20587.6105917851,0.0,1.0
2023-01-20,36.9,36.92,36.4,36.5,37547,35.9292496184651,35.9487234664968,35.4424034176728,35.5397726578313,38561.4593878954,0.0,1.0
2023-01-23,37.06,37.22,36.95,36.95,17307,36.0850404027186,36.2408311869721,35.9779342385443,35.9779342385443,17774.6072289745,0.0,1.0
2023-01-24,36.87,37.1,36.62,37.1,12802,35.9000388464175,36.1239880987819,35.6566157460214,36.1239880987819,13147.889394195,0.0,1.0
2023-01-25,36.94,36.94,36.4101,36.74,7526,35.9681973145284,35.9681973145284,35.4522377109289,35.7734588342116,7729.34038280826,0.0,1.0
2023-01-26,37.65,37.65,36.96,37.27,14297,36.6595189196534,36.6595189196534,35.9876711625601,36.2895158070513,14683.2818832062,0.0,1.0
2023-01-27,37.35,37.75,37.31,37.61,13490,36.3674111991781,36.7568881598118,36.3284635031147,36.62057122359,13854.4780446563,0.0,1.0
2023-01-30,36.66,37.2,36.63,37.2,17602,35.6955634420848,36.2213573389404,35.6663526700373,36.2213573389404,18077.5776532276,0.0,1.0
2023-01-31,37.03,37.03,36.54,36.63,9027,36.055829630671,36.055829630671,35.5787203538947,35.6663526700373,9270.89498214326,0.0,1.0
2023-02-01,36.66,36.935,36.17,36.88,8970,35.6955634420848,35.9633288525205,35.2184541653084,35.9097757704334,9212.35493406724,0.0,1.0
2023-02-02,36.28,36.64,36.025,36.64,50009,35.3255603294827,35.6760895940531,35.0772687670787,35.6760895940531,51360.162530409,0.0,1.0
2023-02-03,36.32,36.76,36.32,36.47,16981,35.3645080255461,35.7929326822432,35.3645080255461,35.5105618857838,17439.7992347152,0.0,1.0
2023-02-06,36.11,36.26,36.0,36.18,9676,35.1600326212134,35.306086481451,35.0529264570391,35.2281910893243,9937.42991549995,0.0,1.0
2023-02-07,36.58,36.58,35.97,36.12,6023,35.617668049958,35.617668049958,35.0237156849916,35.1697695452292,6185.73174669867,0.0,1.0
2023-02-08,36.2,36.62,36.16,36.62,14987,35.247664937356,35.6566157460214,35.2087172412926,35.6566157460214,15391.9245704421,0.0,1.0
2023-02-09,35.92,36.39,35.9037,36.25,27647,34.9750310649123,35.432666493657,34.9591598787665,35.2963495574352,28393.9773536407,0.0,1.0
2023-02-10,36.92,36.92,36.5,36.5,9522,35.9487234664968,35.9487234664968,35.5397726578313,35.5397726578313,9779.26908385598,0.0,1.0
2023-02-13,36.93,37.02,36.57,36.9,7022,35.9584603905126,36.0460927066552,35.6079311259422,35.9292496184651,7211.72311560983,0.0,1.0
2023-02-14,36.97,37.19,36.6413,36.68,22898,35.997408086576,36.2116204149245,35.6773553941752,35.7150372901165,23516.6670323602,0.0,1.0
2023-02-15,36.44,36.69,36.07,36.69,35082,35.4813511137362,35.7247742141323,35.12108492515,35.7247742141323,36029.8590632048,0.0,1.0
2023-02-16,35.99,36.425,35.96,36.17,18421,35.0431895330232,35.4667457277125,35.0139787609757,35.2184541653084,18918.7057124251,0.0,1.0
2023-02-17,35.27,35.64,35.1632,35.64,5661,34.3421310038825,34.7023971924687,34.2381406553932,34.7023971924687,5813.95109049661,0.0,1.0
2023-02-21,34.96,35.38,34.96,34.99,14793,34.0402863593913,34.4492371680567,34.0402863593913,34.0694971314388,15192.6830033062,0.0,1.0
2023-02-22,34.84,35.06,34.64,34.73,9102,33.9234432712012,34.1376555995497,33.7287047908843,33.8163371070269,9347.92136119062,0.0,1.0
2023-02-23,35.04,35.14,34.77,35.09,15424,34.118181751518,34.2155509916765,33.8552848030902,34.1668663715973,15840.7316056916,0.0,1.0
2023-02-24,34.79,34.79,34.41,34.55,13088,33.8747586511219,33.8747586511219,33.5047555385199,33.6410724747417,13441.6166529623,0.0,1.0
2023-02-27,34.83,34.97,34.78,34.8,8563,33.9137063471853,34.0500232834071,33.8650217271061,33.8844955751378,8794.35845043677,0.0,1.0
2023-02-28,34.6475,34.99,34.6475,34.99,8288,33.7360074838962,34.0694971314388,33.7360074838962,34.0694971314388,8511.92839392967,0.0,1.0
2023-03-01,35.02,35.07,34.54,34.54,5899,34.0987079034864,34.1473925235656,33.6313355507258,33.6313355507258,6058.38146667364,0.0,1.0
2023-03-02,35.36,35.42,35.08,35.08,3306,34.4297633200251,34.4881848641201,34.1571294475814,34.1571294475814,3395.32278840872,0.0,1.0
2023-03-03,35.8537,35.9028,35.19,35.19,46511,34.9104752586873,34.9582835556051,34.2642356117557,34.2642356117557,47767.6522116389,0.0,1.0
2023-03-06,35.71,36.04,35.58,35.73,18682,34.7705556605796,35.0918741531025,34.6439756483736,34.7900295086113,19186.7575115099,0.0,1.0
2023-03-07,35.15,35.59,35.07,35.59,14928,34.2252879156923,34.6537125723895,34.1473925235656,34.6537125723895,15331.3304855915,0.0,1.0
2023-03-08,34.94,35.22,34.7201,35.22,7325,34.0208125113596,34.2934463838032,33.8066975522512,34.2934463838032,7522.90968696126,0.0,1.0
2023-03-09,34.32,35.27,34.2,35.17,10586,33.4171232223773,34.3421310038825,33.3002801341871,34.244761763724,10872.0166479415,0.0,1.0
2023-03-10,33.7754,34.25,33.74,34.25,1812,32.8868503404744,33.3489647542663,32.8523816294583,33.3489647542663,1860.95731778482,0.0,1.0
2023-03-13,33.6054,34.1,33.39,33.39,28099,32.721322632205,33.2029108940287,32.5115892889037,32.5115892889037,28858.1896646996,0.0,1.0
2023-03-14,33.8246,34.25,33.48,34.25,48962,32.9347560066323,33.3489647542663,32.5992216050463,33.3489647542663,50284.8742789075,0.0,1.0
2023-03-15,32.5293,32.62,32.28,32.505,9527,31.67353223886,31.7618461396837,31.430790723145,31.6498715135015,9784.4041757925,0.0,1.0
2023-03-16,33.1,33.12,32.1,32.18,5584,32.2292184924443,32.248692340476,31.2555260908598,31.3334214829866,5734.87067467463,0.0,1.0
2023-03-17,32.5253,32.97,32.4423,32.91,33039,31.6696374692537,32.1026384802383,31.5888209999222,32.0442169361432,33931.660497954,0.0,1.0
2023-03-20,33.1927,33.2701,33.115,33.115,10157,32.3194797780711,32.3948435699538,32.243823878468,32.243823878468,10431.4257597905,0.0,1.0
2023-03-21,33.9068,33.98,33.62,33.86,34015,33.0147935220426,33.0860678058386,32.7355385412682,32.9692247176484,34934.0304439573,0.0,1.0
2023-03-22,33.2133,33.7801,33.2133,33.7801,25839,32.3395378415438,32.8914266947618,32.3395378415438,32.8914266947618,26537.128109405,0.0,1.0
2023-03-23,32.8609,33.45,32.8609,33.38,2859,32.1943603044675,32.7715111936812,32.1943603044675,32.702931050675,2918.19164013527,0.2033,1.0
2023-03-24,33.0238,33.135,32.4804,32.59,3411,32.3539560944063,32.4629005501533,31.8215782414124,31.9289551510335,3481.62003655173,0.0,1.0
2023-03-27,33.445,33.61,33.15,33.22,5152,32.7666126120379,32.9282658062668,32.4775962950832,32.5461764380894,5258.66503322033,0.0,1.0
2023-03-28,33.7255,33.86,33.65,33.72,6219,33.0414230422271,33.1731948884319,32.9674544594132,33.0360346024195,6347.75579223548,0.0,1.0
2023-03-29,34.12,34.13,33.985,34.02,32904,33.4279211338835,33.4377182971701,33.2956594295144,33.3299495010175,33585.2318037814,0.0,1.0
2023-03-30,34.135,34.28,34.0702,34.28,2309,33.4426168788134,33.5846757464691,33.3791312607162,33.5846757464691,2356.8046509522,0.0,1.0
2023-03-31,34.63,34.63,34.375,34.41,28193,33.9275764615002,33.9275764615002,33.6777487976918,33.7120388691949,28776.6970655242,0.0,1.0
2023-04-03,35.56,35.66,35.22,35.28,5556,34.8387126471541,34.9366842800201,34.5056090954096,34.5643920751293,5671.02929436571,0.0,1.0
2023-04-04,34.9636,35.65,34.7201,35.65,4115,34.2544098287412,34.9268871167335,34.0158489027125,34.9268871167335,4200.19538270606,0.0,1.0
2023-04-05,35.2193,35.2193,34.95,35.2,2474,34.5049232939796,34.5049232939796,34.2410856866714,34.4860147688364,2525.22074770712,0.0,1.0
2023-04-06,34.98,35.205,34.98,35.1464,3327,34.2704771765312,34.4909133504797,34.2704771765312,34.4335019736203,3395.88093274923,0.0,1.0
2023-04-10,35.3287,35.65,35.17,35.17,7881,34.612104260335,34.9268871167335,34.4566232789766,34.4566232789766,8044.16520318505,0.0,1.0
2023-04-11,35.6413,35.78,35.54,35.54,71242,34.9183635846742,35.0542502394593,34.8191183205809,34.8191183205809,72716.9670606914,0.0,1.0
2023-04-12,35.6256,35.9,35.6256,35.75,1777,34.9029820383142,35.1718161988985,34.9029820383142,35.0248587495995,1813.79032686967,0.0,1.0
2023-04-13,35.8905,35.979,35.82,35.82,2022,35.1625088937763,35.2492137888627,35.0934388926057,35.0934388926057,2063.86271296031,0.0,1.0
2023-04-14,35.9094,35.95,35.73,35.95,4424,35.1810255323879,35.2208020153315,35.0052644230263,35.2208020153315,4515.59280026529,0.0,1.0
2023-04-17,35.7166,35.89,35.68,35.89,1379,34.9921362242223,35.1620190356119,34.9562786065933,35.1620190356119,1407.55028742446,0.0,1.0
2023-04-18,35.63,35.63,35.5299,35.565,9241,34.9072927901603,34.9072927901603,34.8092231856614,34.8436112287974,9432.32212189228,0.0,1.0
2023-04-19,35.5,35.57,35.3652,35.3652,30237,34.7799296674345,34.8485098104407,34.6478639063311,34.6478639063311,30863.0152580518,0.0,1.0
2023-04-20,35.4119,35.43,35.165,35.2,7159,34.6936166588795,34.7113495244283,34.4517246973333,34.4860147688364,7307.21719193019,0.0,1.0
2023-04-21,35.3976,35.3976,35.25,35.34,5421,34.6796067153797,34.6796067153797,34.5350005852695,34.6231750548489,5533.23430611168,0.0,1.0
2023-04-24,35.698,35.75,35.4,35.4,5494,34.9739135005092,35.0248587495995,34.6819580345685,34.6819580345685,5607.74567013053,0.0,1.0
2023-04-25,35.0402,35.2501,35.02,35.2501,4581,34.3294560995166,34.5350985569023,34.3096658296776,34.5350985569023,4675.84326808662,0.0,1.0
2023-04-26,34.4,34.81,34.32,34.81,8199,33.7022417059083,34.103925400659,33.6238643996155,34.103925400659,8368.74895329455,0.0,1.0
2023-04-27,34.5734,34.65,34.28,34.28,4521,33.872124517298,33.9471707880734,33.5846757464691,33.5846757464691,4614.60105108484,0.0,1.0
2023-04-28,35.001,35.0506,34.8,34.85,4556,34.2910512194331,34.3396451493346,34.0941282373724,34.1431140538054,4650.32567766921,0.0,1.0
2023-05-01,35.0184,35.05,34.89,34.89,4085,34.3080982835518,34.3390573195374,34.1823027069518,34.1823027069518,4169.57427420517,0.0,1.0
2023-05-02,34.1415,34.72,33.9743,34.72,4116,33.4489850349497,34.0157509310796,33.2851764647977,34.0157509310796,4201.21608632276,0.0,1.0
2023-05-03,33.7341,34.07,33.71,34.07,5650,33.0498486026536,33.3789353174505,33.0262374391329,33.3789353174505,5766.97543433518,0.0,1.0
2023-05-04,33.3741,33.52,33.34,33.46,4539,32.6971507243359,32.8400913366874,32.6637423975286,32.7813083569678,4632.97371618538,0.0,1.0
2023-05-05,34.0448,34.2085,33.92,33.92,7516,33.3542464659683,33.5146260289699,33.2319778681515,33.2319778681515,7671.60838309083,0.0,1.0
2023-05-08,33.9098,34.18,33.9098,34.13,3048,33.2219847615992,33.4867041136031,33.2219847615992,33.4377182971701,3111.1046236909,0.0,1.0
2023-05-09,33.8175,34.06,33.57,33.57,16345,33.1315569444638,33.3691381541639,32.8890771531204,32.8890771531204,16683.4006149042,0.0,1.0
2023-05-10,33.5297,33.67,33.3879,33.51,2648,32.8495945850754,32.9870487859865,32.7106708096714,32.8302941734008,2702.82317701231,0.0,1.0
2023-05-11,33.3823,33.3823,33.175,33.27,9370,32.7051843982309,32.7051843982309,32.5020892032997,32.5951622545224,9563.99288844614,0.0,1.0
2023-05-12,33.3902,33.45,33.17,33.45,2160,32.7129241572273,32.7715111936812,32.4971906216564,32.7715111936812,2204.71981206443,0.0,1.0
2023-05-15,33.6132,33.64,33.55,33.56,4358,32.9314008985186,32.9576572961266,32.8694828265472,32.8792799898338,4448.22636156331,0.0,1.0
2023-05-16,33.0225,33.65,33.0225,33.65,73637,32.352682463179,32.9674544594132,32.352682463179,32.9674544594132,75161.5522226796,0.0,1.0
2023-05-17,33.3501,33.47,33.0,33.0,1012,32.6736375324481,32.7911055202544,32.3306388457842,32.3306388457842,1032.95206009685,0.0,1.0
2023-05-18,33.6,33.6,33.14,33.1691,5088,32.9184686429802,32.9184686429802,32.4677991317966,32.4963088769606,5193.34000175176,0.0,1.0
2023-05-19,33.8124,34.0407,33.77,34.0407,2643,33.1265603911877,33.3502296290208,33.0850204188525,33.3502296290208,2697.71965892882,0.0,1.0
2023-05-22,33.911,34.07,33.8,33.8,3985,33.2231604211935,33.3789353174505,33.1144119087123,33.1144119087123,4067.50391253553,0.0,1.0
2023-05-23,33.9166,34.151,33.88,34.05,4890,33.228646832634,33.458292340072,33.1927892150051,33.3593409908773,4991.24068564585,0.0,1.0
2023-05-24,33.7162,33.9001,33.71,33.71,2115,33.0323116803706,33.2124815132112,33.0262374391329,33.0262374391329,2158.78814931308,0.0,1.0
2023-05-25,33.07,33.42,33.07,33.42,4447,32.3992189887904,32.7421197038214,32.3992189887904,32.7421197038214,4539.0689834493,0.0,1.0
2023-05-26,33.1727,33.3098,33.07,33.23,2759,32.4998358557438,32.6341549644031,32.3992189887904,32.555973601376,2816.12127846562,0.0,1.0
2023-05-30,32.7128,32.91,32.5937,32.91,2323,32.049264316193,32.2424643762048,31.9325801014496,32.2424643762048,2371.09450158595,0.0,1.0
2023-05-31,32.48,32.58,32.41,32.47,4681,31.8211863548809,31.9191579877469,31.7526062118747,31.8113891915943,4777.91362975628,0.0,1.0
2023-06-01,32.5429,32.72,32.36,32.36,6218,31.8828105119536,32.0563182737593,31.7036203954417,31.7036203954417,6346.73508861879,0.0,1.0
2023-06-02,33.5385,33.59,33.0699,33.0699,4091,32.8582160887676,32.9086714796936,32.3991210171575,32.3991210171575,4175.69849590536,0.0,1.0
2023-06-05,33.413,33.769,33.413,33.769,2600,32.7352616895208,33.0840407025238,32.7352616895208,33.0840407025238,2653.82940341088,0.0,1.0
2023-06-06,33.6023,33.6023,33.495,33.495,1947,32.9207219905362,32.9207219905362,32.8155984284709,32.8155984284709,1987.30994170807,0.0,1.0
2023-06-07,34.1417,34.1846,34.13,34.1451,39096,33.4491809782154,33.491210808715,33.4377182971701,33.4525120137329,39905.4285983661,0.0,1.0
2023-06-08,34.1199,34.14,34.04,34.04,4073,33.4278231622506,33.4475154604567,33.3495438275907,33.3495438275907,4157.32583080482,0.0,1.0
2023-06-09,33.9899,34.16,33.9899,34.16,500,33.3004600395248,33.4671097870299,33.3004600395248,33.4671097870299,510.351808348246,0.0,1.0
2023-06-12,33.9392,33.9392,33.759,33.835,3705,33.2507884216618,33.2507884216618,33.0742435392372,33.1487019802154,3781.7068998605,0.0,1.0
2023-06-13,34.2386,34.47,34.2386,34.47,5856,33.5441154904626,33.7708218489146,33.5441154904626,33.7708218489146,5977.24037937466,0.0,1.0
2023-06-14,33.796,34.25,33.6825,34.24,5665,33.1104930433976,33.5552842566093,32.9992952400947,33.5454870933227,5782.28598858563,0.0,1.0
2023-06-15,34.2202,34.3,34.1002,34.11,1930,33.5260887100153,33.6042700730423,33.408522750576,33.4181239705969,1969.95798022423,0.0,1.0
2023-06-16,34.3928,34.41,34.22,34.22,1969,33.695187748342,33.7120388691949,33.5258927667495,33.5258927667495,2009.76542127539,0.0,1.0
2023-06-20,33.8421,34.0,33.7,34.0,25888,33.1556579661489,33.3103551744443,33.0164402758463,33.3103551744443,26423.9752290388,0.0,1.0
2023-06-21,33.9907,34.08,33.9907,34.04,4665,33.3012438125878,33.3887324807371,33.3012438125878,33.3495438275907,4761.58237188913,0.0,1.0
2023-06-22,33.5556,33.69,33.49,33.69,2632,33.0054674529653,33.1376640110861,32.9409429424539,33.1376640110861,2675.86996990298,0.1332,1.0
2023-06-23,33.3517,33.43,33.31,33.34,3199,32.8049103234948,32.8819266218643,32.763893980685,32.7934021409798,3252.32068150442,0.0,1.0
2023-06-26,33.5753,33.7,33.5,33.5,3418,33.0248444782255,33.1475000645177,32.9507789958855,32.9507789958855,3474.97095635577,0.0,1.0
2023-06-27,33.6685,33.67,33.37,33.6,2782,33.1165164962081,33.1179919042229,32.8229103012746,33.0491395302016,2828.37015815733,0.0,1.0
2023-06-28,33.7943,33.8,33.4549,33.5101,4149,33.2402540483777,33.2458605988338,32.906418394909,32.9607134098515,4218.15520711531,0.0,1.0
2023-06-29,34.2063,34.2063,34.0,34.015,2917,33.64549944976,33.64549944976,33.4425816674659,33.4573357476133,2965.62032758624,0.0,1.0
2023-06-30,34.45,34.525,34.2963,34.48,13394,33.8852040718883,33.9589744726253,33.7340239306444,33.9147122321831,13617.2501431917,0.0,1.0
2023-07-03,34.6,34.6743,34.38,34.44,6408,34.0327448733624,34.1058267503592,33.816351697867,33.8753680184566,6514.80804222579,0.0,1.0
2023-07-05,34.3816,34.3816,34.34,34.34,1665,33.8179254664161,33.8179254664161,33.7770074841406,33.7770074841406,1692.75208962327,0.0,1.0
2023-07-06,33.7745,34.03,33.56,34.03,5715,33.2207786625832,33.4720898277607,33.0097953164752,33.4720898277607,5810.2571724907,0.0,1.0
2023-07-07,34.1678,34.425,33.94,33.9415,4146,33.6076306440483,33.8606139383092,33.3835653468763,33.385040754891,4215.10520335021,0.0,1.0
2023-07-10,34.4067,34.48,34.1697,34.1697,8071,33.8426139605294,33.9147122321831,33.6094994942003,33.6094994942003,8205.52679600568,0.0,1.0
2023-07-11,35.0842,35.09,34.6,34.6,2716,34.5090065805208,34.5147114915111,34.0327448733624,34.0327448733624,2761.27007532542,0.0,1.0
2023-07-12,35.3342,35.39,35.3342,35.39,1707,34.754907916311,34.8097930944594,34.754907916311,34.8097930944594,1735.45214233449,0.0,1.0
2023-07-13,35.4027,35.5799,35.37,35.57,5485,34.8222848823175,34.9965797491256,34.7901209875962,34.9868420562283,5576.42355050071,0.0,1.0
2023-07-14,34.7663,35.35,34.7663,35.35,1456,34.19631844193,34.7704488807329,34.19631844193,34.7704488807329,1480.26849398888,0.0,1.0
2023-07-17,34.7881,34.8005,34.69,34.71,6566,34.2177610384109,34.2299577446661,34.1212693542468,34.1409414611101,6675.44157385372,0.0,1.0
2023-07-18,35.3824,35.57,35.38,35.57,4171,34.8023176938513,34.9868420562283,34.7999570410278,34.9868420562283,4240.52190139261,0.0,1.0
2023-07-19,35.4264,35.545,35.4012,35.5,7517,34.8455963289504,34.9622519226493,34.8208094743028,34.9179896822071,7642.29276738629,0.0,1.0
2023-07-20,35.71,35.7818,35.62,35.7,8531,35.1245468042708,35.1951696679098,35.0360223233863,35.1147107508392,8673.19403998569,0.0,1.0
2023-07-21,35.9394,35.9599,35.7438,35.8,5478,35.3501858699919,35.3703497795267,35.1577926648696,35.2130712851553,5569.30687504883,0.0,1.0
2023-07-24,36.1591,36.37,36.1591,36.33,2826,35.5662839638843,35.7737263307569,35.5662839638843,35.7343821170305,2873.10354671194,0.0,1.0
2023-07-25,36.4039,36.465,36.0901,36.1,5256,35.8070705518901,35.8671688383572,35.4984151952062,35.5081528881035,5343.60659643239,0.0,1.0
2023-07-26,36.3411,36.35,36.11,36.11,14051,35.7453001363396,35.7540542238937,35.5179889415351,35.5179889415351,14285.2009677457,0.0,1.0
2023-07-27,36.0978,36.47,36.0978,36.38,13238,35.5059889563486,35.872086865073,35.5059889563486,35.7835623841885,13458.6499474071,0.0,1.0
2023-07-28,36.418,36.418,36.24,36.24,1540,35.8209393872286,35.8209393872286,35.645857636146,35.645857636146,1565.66859941132,0.0,1.0
2023-07-31,36.7368,36.75,36.6501,36.735,4047,36.1345127706283,36.147496361158,36.0492341873762,36.1327422810106,4114.45507910234,0.0,1.0
2023-08-01,36.5926,36.65,36.3908,36.65,1943,35.9926768801445,36.0491358268419,35.7941853218947,36.0491358268419,1975.38577185467,0.0,1.0
2023-08-02,36.1881,36.47,36.155,36.47,2186,35.594808518836,35.872086865073,35.5622511819774,35.872086865073,2222.43607682671,0.0,1.0
2023-08-03,36.3471,36.5751,36.06,36.06,8450,35.7512017683985,35.9754637866392,35.4688086743771,35.4688086743771,8590.84393832835,0.0,1.0
2023-08-04,36.3602,36.81,36.3602,36.57,9088,35.7640869983939,36.2065126817477,35.7640869983939,35.9704473993891,9239.47807237018,0.0,1.0
2023-08-07,36.5304,36.5908,36.5,36.52,1986,35.9314966277999,35.9909063905268,35.9015950253678,35.921267132231,2019.10249248758,0.0,1.0
2023-08-08,36.5087,36.5087,36.0,36.0,3218,35.9101523918533,35.9101523918533,35.4097923537874,35.4097923537874,3271.63737201664,0.0,1.0
2023-08-09,36.7309,36.97,36.7309,36.8,2953,36.1287094991036,36.3638895366534,36.1287094991036,36.196676628316,3002.22037276729,0.0,1.0
2023-08-10,36.6571,37.02,36.6571,36.91,3910,36.0561194247784,36.4130698038114,36.0561194247784,36.3048732160637,3975.17157383003,0.0,1.0
2023-08-11,36.89,37.025,36.7479,36.7479,3895,36.2852011092005,36.4179878305272,36.1454307899374,36.1454307899374,3959.9215550046,0.0,1.0
2023-08-14,36.9469,37.0,36.59,36.91,8481,36.3411682532264,36.3933976969482,35.9901195062523,36.3048732160637,8622.3606439009,0.0,1.0
2023-08-15,36.4941,36.62,36.315,36.62,20236,35.8957917538432,36.0196276665471,35.7196280368831,36.0196276665471,20573.2920634334,0.0,1.0
2023-08-16,36.2442,36.62,36.2442,36.62,5860,35.6499887785873,36.0196276665471,35.6499887785873,36.0196276665471,5957.67402113657,0.0,1.0
2023-08-17,36.377,36.725,36.37,36.68,2038,35.780611568159,36.122906227579,35.7737263307569,36.0786439871368,2071.96922441576,0.0,1.0
2023-08-18,36.5312,36.5312,36.31,36.31,3101,35.9322835120744,35.9322835120744,35.7147100101673,35.7147100101673,3152.68722517825,0.0,1.0
2023-08-21,36.5429,36.74,36.342,36.74,13223,35.9437916945894,36.1376603077264,35.7461853811484,36.1376603077264,13443.3999285817,0.0,1.0
2023-08-22,36.2691,36.62,36.26,36.62,5332,35.674480551632,36.0196276665471,35.6655297430092,36.0196276665471,5420.87335848127,0.0,1.0
2023-08-23,36.0573,36.2,35.89,36.2,17973,35.4661529399505,35.6065134224196,35.3015957660398,35.6065134224196,18272.5725566362,0.0,1.0
2023-08-24,35.8182,36.08,35.8182,35.87,12904,35.2309729024008,35.4884807812403,35.2309729024008,35.2819236591765,13119.0828615608,0.0,1.0
2023-08-25,36.0535,36.22,35.6901,35.93,6838,35.4624152396465,35.6261855292828,35.1049730579419,35.3409399797662,6951.97524855494,0.0,1.0
2023-08-28,36.2483,36.4,36.1,36.23,12545,35.6540215604943,35.8032344910517,35.5081528881035,35.6360215827144,12754.0990776721,0.0,1.0
2023-08-29,36.5701,36.5701,36.25,36.3607,4306,35.9705457599234,35.9705457599234,35.6556936895776,35.7645788010655,4377.77207082152,0.0,1.0
2023-08-30,36.6366,36.75,36.6366,36.71,44194,36.0359555152436,36.147496361158,36.0359555152436,36.1081521474316,44930.622131418,0.0,1.0
2023-08-31,36.62,36.69,36.565,36.61,8804,36.0196276665471,36.0884800405684,35.9655293726733,36.0097916131155,8950.7443826086,0.0,1.0
2023-09-01,37.1108,37.1606,37.0072,37.1,1638,36.5023811689704,36.5513647150598,36.400479655419,36.4917582312643,1665.30205573749,0.0,1.0
2023-09-05,36.893,37.24,36.893,37.24,3174,36.28815192523,36.6294629793068,36.28815192523,36.6294629793068,3226.90398346203,0.0,1.0
2023-09-06,36.6318,36.64,36.5,36.51,4901,36.0312342095964,36.0392997734103,35.9015950253678,35.9114310787994,4982.68948423044,0.0,1.0
2023-09-07,36.4137,36.58,36.41,36.58,15745,35.816709884253,35.9802834528207,35.8130705444833,35.9802834528207,16007.4364270982,0.0,1.0
2023-09-08,36.6223,36.815,36.62,36.62,2158,36.0218899588364,36.2114307084635,36.0196276665471,36.0196276665471,2193.96937501924,0.0,1.0
2023-09-11,36.3044,36.4619,36.265,36.4619,1225,35.7092018202456,35.8641196617934,35.670447769725,35.8641196617934,1245.41820407718,0.0,1.0
2023-09-12,36.766,36.8699,36.4,36.4,5291,36.1632340466486,36.265430641803,35.8032344910517,35.8032344910517,5379.18997369174,0.0,1.0
2023-09-13,36.5855,36.6988,36.52,36.6988,1069,35.9856932822081,36.0971357675882,35.921267132231,36.0971357675882,1086.81800829266,0.0,1.0
2023-09-14,37.0478,37.1,36.89,37.0359,5030,36.4404140323513,36.4917582312643,36.2852011092005,36.4287091287677,5113.83964612917,0.0,1.0
2023-09-15,36.4165,36.5,36.4165,36.44,502,35.8194639792139,35.9015950253678,35.8194639792139,35.8425787047782,510.367296691222,0.0,1.0
2023-09-18,36.49,36.61,36.3217,36.57,3099,35.8917589719362,36.0097916131155,35.7262181926823,35.9704473993891,3150.65388933486,0.0,1.0
2023-09-19,36.4784,36.4784,36.195,36.23,1648,35.8803491499555,35.8803491499555,35.6015953957038,35.6360215827144,1675.46873495445,0.0,1.0
2023-09-20,36.1253,36.4805,36.1253,36.4805,1261,35.5330381032855,35.8824147211762,35.5330381032855,35.8824147211762,1282.01824925823,0.0,1.0
2023-09-21,35.3608,35.88,35.3501,35.88,2701,34.9993703653528,35.5132635208723,34.9887797321401,35.5132635208723,2728.89254300839,0.22193713,1.0
2023-09-22,35.333,35.58,35.175,35.46,1735,34.9718545145758,35.2163298793934,34.8154694633969,35.0975564228019,1752.91690563478,0.0,1.0
2023-09-25,35.6714,35.6714,35.55,35.56,1773,35.306795662164,35.306795662164,35.1866365152455,35.1965343032948,1791.3093220118,0.0,1.0
2023-09-26,35.5063,35.65,35.5063,35.65,1499,35.1433831814701,35.2856143957385,35.1433831814701,35.2856143957385,1514.47979339858,0.0,1.0
2023-09-27,35.9896,35.9896,35.84,35.86,953,35.6217432778925,35.6217432778925,35.4736723686751,35.4934679447737,962.841389665677,0.0,1.0
2023-09-28,36.1279,36.26,35.98,35.98,3028,35.7586296866143,35.8893794667455,35.6122414013652,35.6122414013652,3059.26938920007,0.0,1.0
2023-09-29,35.78,36.0207,35.78,36.0207,17124,35.4142856403793,35.6525253987258,35.4142856403793,35.6525253987258,17300.8352115793,0.0,1.0
2023-10-02,35.2425,35.76,35.1105,35.76,2558,34.8822795327297,35.3944900642807,34.751628730479,35.3944900642807,2584.41581822119,0.0,1.0
2023-10-03,35.074,35.15,34.87,35.15,2836,34.715501804099,34.7907249932737,34.5135869278934,34.7907249932737,2865.28665382147,0.0,1.0
2023-10-04,34.6677,34.77,34.4282,34.77,7795,34.3133546756562,34.4146090474005,34.0763026518755,34.4146090474005,7875.49699102197,0.0,1.0
2023-10-05,34.61,34.7,34.48,34.56,5216,34.2562444386117,34.3453245310554,34.1275731939709,34.2067554983653,5269.86431111875,0.0,1.0
2023-10-06,35.0344,35.116,34.7999,34.7999,1598,34.6763065634238,34.7570725139061,34.4442034336679,34.4442034336679,1614.50214132818,0.0,1.0
2023-10-09,35.6923,35.87,35.48,35.6,27035,35.327482039187,35.503365732823,35.1173519989004,35.236125455492,27314.1835987529,0.0,1.0
2023-10-10,35.8242,36.045,35.8242,35.88,2158,35.4580338635572,35.6765770236856,35.4580338635572,35.5132635208723,2180.28511951577,0.0,1.0
2023-10-11,35.8601,35.8601,35.6709,35.76,5891,35.4935669226542,35.4935669226542,35.3063007727615,35.3944900642807,5951.83486518414,0.0,1.0
2023-10-12,35.6568,35.81,35.555,35.78,8191,35.292344891612,35.4439790045272,35.1915854092702,35.4142856403793,8275.58638274034,0.0,1.0
2023-10-13,36.0615,36.155,35.95,35.97,8919,35.692908373967,35.7854526922279,35.5825480372173,35.6023436133159,9011.10425438421,0.0,1.0
2023-10-16,36.4869,36.52,36.3506,36.4424,5899,36.113960277584,36.1467219560272,35.9790534264721,36.0699151207646,5959.91747915826,0.0,1.0
2023-10-17,36.6931,36.6931,36.5,36.6031,4150,36.3180526671605,36.3180526671605,36.1269263799286,36.2289725747168,4192.85599906879,0.0,1.0
2023-10-18,36.45,36.62,36.37,36.62,15430,36.0774374396821,36.2456998365201,35.9982551352877,36.2456998365201,15589.3417025618,0.0,1.0
2023-10-19,36.209,36.416,36.13,36.37,24698,35.8389007476941,36.0437849603145,35.7607082221047,35.9982551352877,24953.0499915665,0.0,1.0
2023-10-20,35.7483,35.9799,35.74,35.94,6058,35.382909652263,35.6121424234847,35.3746944881821,35.572650249168,6120.55943189367,0.0,1.0
2023-10-23,35.216,35.5699,35.21,35.5699,3303,34.856050394399,35.2063331134636,34.8501117215695,35.2063331134636,3337.10924456005,0.0,1.0
2023-10-24,35.2814,35.34,35.2814,35.31,30037,34.9207819282414,34.9787829662103,34.9207819282414,34.9490896020624,30347.1844925372,0.0,1.0
2023-10-25,35.0867,35.14,35.02,35.12,2247,34.7280719949216,34.7808272052244,34.6620537486329,34.7610316291258,2270.20419997773,0.0,1.0
2023-10-26,34.9769,35.16,34.9769,35.01,2767,34.6193942821404,34.800622781323,34.6193942821404,34.6521559605835,2795.57410829478,0.0,1.0
2023-10-27,34.2848,34.3575,34.22,34.28,2001,33.9343683712486,34.006325290367,33.8702307046892,33.929617432985,2021.66382027389,0.0,1.0
2023-10-30,34.4651,34.4651,34.31,34.31,1103,34.1128254897774,34.1128254897774,33.9593107971329,33.9593107971329,1114.39040168021,0.0,1.0
2023-10-31,34.5477,34.5477,34.3166,34.3166,14230,34.1945812190646,34.1945812190646,33.9658433372454,33.9658433372454,14376.9496064455,0.0,1.0
2023-11-01,34.6289,34.73,34.595,34.64,11254,34.2749512580249,34.3750178952033,34.2413977565378,34.2859378027596,11370.2172080771,0.0,1.0
2023-11-02,35.3727,35.4,34.88,34.88,19091,35.0111487331315,35.0381696945061,34.5234847159427,34.5234847159427,19288.1479224632,0.0,1.0
2023-11-03,35.5769,35.665,35.565,35.665,2556,35.2132615650981,35.3004610778124,35.2014831973195,35.3004610778124,2582.39516472767,0.0,1.0
2023-11-06,35.2098,35.25,35.17,35.205,2695,34.8499137658085,34.8897028737666,34.8105205693723,34.8451628275448,2722.8305825278,0.0,1.0
2023-11-07,34.7799,34.86,34.72,34.82,8231,34.4244078575693,34.5036891398441,34.365120107154,34.4640979876469,8315.99945261088,0.0,1.0
2023-11-08,34.5221,34.5587,34.52,34.5587,8841,34.1692428816584,34.2054687859189,34.1671643461681,34.2054687859189,8932.29876813667,0.0,1.0
2023-11-09,34.11,34.34,34.11,34.31,7366,33.761355036147,33.9890041612808,33.761355036147,33.9593107971329,7442.0668166604,0.0,1.0
2023-11-10,34.3963,34.41,34.01,34.23,10666,34.0447287079983,34.0582886776258,33.662377155654,33.8801284927385,10776.1450809802,0.0,1.0
2023-11-13,34.46,34.48,34.39,34.39,10567,34.1077776178723,34.1275731939709,34.0384931015272,34.0384931015272,10676.1227330506,0.0,1.0
2023-11-14,34.9458,35.12,34.93,34.9659,6536,34.5886121613071,34.7610316291258,34.5729736561892,34.6085067152862,6603.49561684665,0.0,1.0
2023-11-15,35.12,35.36,35.05,35.07,57268,34.7610316291258,34.9985785423089,34.6917471127807,34.7115426888793,57859.3921336557,0.0,1.0
2023-11-16,34.5904,34.73,34.425,34.73,5422,34.2368447740351,34.3750178952033,34.0731353596998,34.3750178952033,5477.99162095204,0.0,1.0
2023-11-17,34.9982,35.0539,34.85,34.85,2560,34.6404765706854,34.69560725012,34.4937913517948,34.4937913517948,2586.43647171472,0.0,1.0
2023-11-20,34.9811,35.11,34.98,35.1,10986,34.6235513531211,34.7511338410765,34.6224625964357,34.7412360530272,11099.4496399445,0.0,1.0
2023-11-21,34.8632,34.95,34.84,34.88,3266,34.5068564320199,34.5927692322878,34.4838935637455,34.5234847159427,3299.7271549298,0.0,1.0
2023-11-22,34.9192,34.9192,34.7481,34.7481,1202,34.562284045096,34.562284045096,34.3929328915725,34.3929328915725,1214.4127496098,0.0,1.0
2023-11-24,35.0511,35.1404,35.0511,35.09,1493,34.6928358694662,34.7812231167464,34.6928358694662,34.7313382649779,1508.417832918,0.0,1.0
2023-11-27,34.9576,34.9576,34.78,34.93,3142,34.6002915512052,34.6002915512052,34.4245068354498,34.5729736561892,3174.44663833112,0.0,1.0
2023-11-28,34.8482,34.895,34.8482,34.89,2413,34.492009749946,34.5383313980167,34.492009749946,34.533382503992,2437.91843994047,0.0,1.0
2023-11-29,34.87,35.05,34.85,35.05,3755,34.5135869278934,34.6917471127807,34.4937913517948,34.6917471127807,3793.77693409718,0.0,1.0
2023-11-30,35.23,35.3384,35.1,35.3384,5070,34.869907297668,34.9771993201224,34.7412360530272,34.9771993201224,5122.35660609127,0.0,1.0
2023-12-01,35.51,35.51,35.21,35.21,9111,35.1470453630483,35.1470453630483,34.8501117215695,34.8501117215695,9205.08698976283,0.0,1.0
2023-12-04,35.44,35.5,35.432,35.5,1562,35.0777608467033,35.137147574999,35.0698426162638,35.137147574999,1578.13037844468,0.0,1.0
2023-12-05,35.0475,35.195,35.045,35.195,1184,34.6892726657684,34.8352650394955,34.6867982187561,34.8352650394955,1196.22686816806,0.0,1.0
2023-12-06,34.8,34.905,34.78,34.87,3340,34.4443024115483,34.548229186066,34.4245068354498,34.5135869278934,3374.49133419031,0.0,1.0
2023-12-07,34.7736,34.924,34.7382,34.924,1898,34.4181722510982,34.5670349833596,34.3831340814037,34.5670349833596,1917.60016535724,0.0,1.0
2023-12-08,34.9,35.05,34.79,34.79,4062,34.5432802920413,34.6917471127807,34.4344046234991,34.4344046234991,4103.94724535359,0.0,1.0
2023-12-11,35.1,35.1,34.84,34.84,6636,34.7412360530272,34.7412360530272,34.4838935637455,34.4838935637455,6704.52829152301,0.0,1.0
2023-12-12,34.9291,35.04,34.79,35.04,3516,34.5720828552648,34.6818493247314,34.4344046234991,34.6818493247314,3552.30884162068,0.0,1.0
2023-12-13,35.4136,35.4136,34.81,34.915,2813,35.0516306862531,35.0516306862531,34.4542001995976,34.5581269741152,2842.04913864591,0.0,1.0
2023-12-14,35.9983,36.12,35.94,36.0,4322,35.6303543534954,35.7508104340554,35.572650249168,35.6320369774638,4366.63219951212,0.0,1.0
2023-12-15,35.9195,35.98,35.85,35.98,34234,35.552359783667,35.6122414013652,35.4835701567244,35.6122414013652,34587.5258487038,0.0,1.0
2023-12-18,35.83,35.99,35.7802,35.99,10461,35.4637745806258,35.6221391894145,35.4144835961403,35.6221391894145,10569.0280978936,0.0,1.0
2023-12-19,36.39,36.39,36.05,36.05,6673,36.0180507113863,36.0180507113863,35.6815259177103,35.6815259177103,6741.91038115326,0.0,1.0
2023-12-20,35.7953,36.5499,35.79,36.38,6147,35.4294292560947,36.1763163422946,35.4241834284286,36.008152923337,6210.47851235563,0.0,1.0
2023-12-21,36.3854,36.3854,36.05,36.12,4841,36.0134977288837,36.0134977288837,35.6815259177103,35.7508104340554,4890.9917810824,0.0,1.0
2023-12-22,36.5323,36.6,36.3735,36.6,2653,36.1588962353278,36.2259042604215,36.001719361105,36.2259042604215,2680.39685916373,0.0,1.0
2023-12-26,36.8302,36.86,36.7147,36.7215,3548,36.4537513413163,36.4832467497032,36.339431889347,36.3461623852205,3584.63929751712,0.0,1.0
2023-12-27,36.5915,36.69,36.58,36.68,1390,36.4285883432254,36.5266498042699,36.417139543205,36.5166943259912,1396.2161948408,0.21327715,1.0
2023-12-28,36.79,36.79,36.495,36.61,21440,36.6262045870561,36.6262045870561,36.3325179778367,36.4470059780409,21535.8814513573,0.0,1.0
2023-12-29,36.51,36.53,36.22,36.53,38933,36.3474511952546,36.3673621518119,36.0587423251745,36.3673621518119,39107.1115926164,0.0,1.0
2024-01-02,35.6782,35.91,35.56,35.82,4487,35.5193545120387,35.7501224985372,35.4016807587854,35.6605231940296,4507.0662347127,0.0,1.0
2024-01-03,35.2597,35.39,35.2597,35.34,7807,35.1027177460783,35.2324376280488,35.1027177460783,35.1826602366557,7841.91354900871,0.0,1.0
2024-01-04,35.0216,35.38,35.0216,35.26,11516,34.8656778082643,35.2224821497702,34.8656778082643,35.1030164104267,11567.5005034436,0.0,1.0
2024-01-05,35.187,35.187,35.0335,35.0335,9974,35.0303414189927,35.0303414189927,34.8775248274159,34.8775248274159,10018.6045520447,0.0,1.0
2024-01-08,35.7939,35.7939,35.32,35.32,46348,35.6345393957224,35.6345393957224,35.1627492800984,35.1627492800984,46555.2720852383,0.0,1.0
2024-01-09,35.6637,35.71,35.54,35.7,12029,35.5049190685347,35.5510129329648,35.3817698022281,35.5410574546861,12082.7946818273,0.0,1.0
2024-01-10,35.88,35.92,35.67,35.7907,16781,35.7202560637013,35.7600779768158,35.5111910198503,35.6313536426732,16856.0460184341,0.0,1.0
2024-01-11,36.0133,36.0133,35.81,35.81,1724,35.8529625891554,35.8529625891554,35.650567715751,35.650567715751,1731.70987043564,0.0,1.0
2024-01-12,35.9911,36.38,35.92,36.38,19321,35.8308614273769,36.2180299776325,35.7600779768158,36.2180299776325,19407.4051082871,0.0,1.0
2024-01-16,35.7813,35.83,35.699,35.8,4826,35.6219954930913,35.6704786723082,35.5400619068583,35.6406122374724,4847.58227072064,0.0,1.0
2024-01-17,35.6111,35.6111,35.39,35.39,3940,35.4525532527892,35.4525532527892,35.2324376280488,35.2324376280488,3957.62000551995,0.0,1.0
2024-01-18,36.09,36.09,35.668,35.92,5633,35.9293211075524,35.9293211075524,35.5091999241945,35.7600779768158,5658.1912413944,0.0,1.0
2024-01-19,36.536,36.536,36.46,36.48,889,36.3733354387791,36.3733354387791,36.2976738038615,36.3175847604188,892.975681448537,0.0,1.0
2024-01-22,36.83,36.84,36.75,36.84,1775,36.6660265001706,36.6759819784492,36.5863826739416,36.6759819784492,1782.93794664922,0.0,1.0
2024-01-23,36.3832,36.71,36.31,36.71,2584,36.2212157306817,36.5465607608271,36.1483416296822,36.5465607608271,2595.55586148821,0.0,1.0
2024-01-24,36.4183,36.79,36.4183,36.79,3022,36.2561594594397,36.6262045870561,36.2561594594397,36.6262045870561,3035.51463367546,0.0,1.0
2024-01-25,36.816,36.86,36.73,36.85,4594,36.6520888305805,36.6958929350065,36.5664717173844,36.6859374567278,4614.54474755297,0.0,1.0
2024-01-26,36.7094,36.81,36.7094,36.75,8108,36.5459634321304,36.6461155436133,36.5459634321304,36.5863826739416,8144.25964587711,0.0,1.0
2024-01-29,37.0144,37.03,36.6,36.6,4638,36.8496055196284,36.8651360657431,36.4370504997623,36.4370504997623,4658.74151918821,0.0,1.0
2024-01-30,37.0637,37.12,37.0,37.02,2023,36.898686027542,36.9547353702507,36.8352696309072,36.8551805874644,2032.0470231388,0.0,1.0
2024-01-31,36.42,36.95,36.42,36.76,5354,36.257851890747,36.7854922395141,36.257851890747,36.5963381522202,5377.94353034362,0.0,1.0
2024-02-01,37.0407,37.065,36.6008,36.89,2054,36.8757884275012,36.8999802397182,36.4378469380245,36.7257593698423,2063.1856577,0.0,1.0
2024-02-02,37.4331,37.5,37.04,37.1,1303,37.2664413951544,37.3330435448384,36.8750915440217,36.9348244136934,1308.82712365292,0.0,1.0
2024-02-05,37.2136,37.27,36.9902,37.062,2439,37.0479186469386,37.10406754443,36.8255132621941,36.8969935962347,2449.90740950842,0.0,1.0
2024-02-06,37.2618,37.298,37.14,37.27,1588,37.0959040522416,37.1319428836102,36.9746463268079,37.10406754443,1595.10166719941,0.0,1.0
2024-02-07,37.718,37.79,37.5297,37.68,10461,37.5500729713124,37.6217524149184,37.3626113153259,37.5122421538536,10507.7824562803,0.0,1.0
2024-02-08,38.1388,38.15,37.83,37.83,1526,37.9689994972768,37.9801496329489,37.6615743280329,37.6615743280329,1532.82439807702,0.0,1.0
2024-02-09,38.2508,38.3201,37.96,37.98,3758,38.0805008539974,38.1494923184683,37.7909955456551,37.8109065022123,3774.80608648325,0.0,1.0
2024-02-12,38.6173,38.81,38.3899,38.42,13042,38.445369132909,38.6372111993381,38.2189815568531,38.2489475464717,13100.3249015206,0.0,1.0
2024-02-13,37.8882,38.1,37.7195,38.06,31060,37.7195152116145,37.9303722415558,37.5515662930542,37.8905503284413,31198.9028861548,0.0,1.0
2024-02-14,38.4555,38.4555,38.24,38.34,2073,38.2842894943608,38.2842894943608,38.0697489374565,38.1693037202428,2082.27062726977,0.0,1.0
2024-02-15,39.0659,39.0659,38.66,38.66,1585,38.891971888488,38.891971888488,38.4878790251587,38.4878790251587,1592.08825095156,0.0,1.0
2024-02-16,38.7414,39.09,38.7414,39.04,2928,38.5689166183467,38.9159645911395,38.5689166183467,38.8661871997464,2941.09425790925,0.0,1.0
2024-02-20,38.2896,38.4,38.11,38.4,4282,38.1191281097185,38.2290365899145,37.9403277198344,38.2290365899145,4301.14945777575,0.0,1.0
2024-02-21,38.4469,38.4899,38.22,38.4899,7881,38.2757277830412,38.3185363396393,38.0498379808993,38.3185363396393,7916.24448312254,0.0,1.0
2024-02-22,39.3487,39.35,39.26,39.26,1576,39.1735128142075,39.1748070263837,39.0852077218761,39.0852077218761,1583.04800220798,0.0,1.0
2024-02-23,39.3039,39.38,39.285,39.38,10729,39.1289122715193,39.2046734612196,39.1100964175727,39.2046734612196,10776.9809744222,0.0,1.0
2024-02-26,39.325,39.455,39.25,39.25,3059,39.1499183306872,39.2793395483093,39.0752522435975,39.0752522435975,3072.68010073237,0.0,1.0
2024-02-27,39.5517,39.5517,39.4,39.5,1230,39.3756090232636,39.3756090232636,39.2245844177768,39.3241392005631,1235.50066162171,0.0,1.0
2024-02-28,39.486,39.51,39.32,39.32,5416,39.310201530973,39.3340946788417,39.1449405915479,39.1449405915479,5440.22079946601,0.0,1.0
2024-02-29,39.956,39.956,39.716,39.78,2365,39.7781090100683,39.7781090100683,39.5391775313813,39.6028925923645,2375.57647539459,0.0,1.0
2024-03-01,40.526,40.526,40.0,40.0,1643,40.3455712719499,40.3455712719499,39.8219131144943,39.8219131144943,1650.34763174347,0.0,1.0
2024-03-04,40.4513,40.71,40.4513,40.69,4142,40.2712038492085,40.5287520722765,40.2712038492085,40.5088411157193,4160.52336620906,0.0,1.0
2024-03-05,40.1575,40.464,40.1575,40.36,6038,39.9787118973826,40.2838473066224,39.9787118973826,40.1803103325247,6065.0024348552,0.0,1.0
2024-03-06,40.5056,40.595,40.37,40.46,2763,40.3252620962615,40.4142640720724,40.1902658108033,40.2798651153109,2775.35636427706,0.0,1.0
2024-03-07,41.0391,41.083,41.01,41.015,2353,40.856386862426,40.9000914120692,40.8274164206352,40.8323941597746,2363.52281040316,0.0,1.0
2024-03-08,40.6775,41.22,40.48,41.2,16482,40.496396767871,41.0364814644863,40.2997760718682,41.0165705079291,16555.708865731,0.0,1.0
2024-03-11,40.318,40.86,40.06,40.86,3740,40.1384973237545,40.6780842464559,39.881645984166,40.6780842464559,3756.7255889961,0.0,1.0
2024-03-12,40.8509,40.87,40.43,40.43,2978,40.6690247612223,40.6880397247345,40.2499986804751,40.2499986804751,2991.31786204021,0.0,1.0
2024-03-13,40.9998,41.28,40.95,41.28,14029,40.817261832791,41.0962143341581,40.7676835509635,41.0962143341581,14091.7388470659,0.0,1.0
2024-03-14,40.6657,40.8,40.61,40.79,1950,40.4846493035022,40.6183513767841,40.4291972894903,40.6083958985055,1958.72056110759,0.0,1.0
2024-03-15,40.518,40.62,40.5,40.62,13750,40.337606889327,40.4391527677689,40.3196870284254,40.4391527677689,13811.4911360151,0.0,1.0
2024-03-18,40.76,40.96,40.76,40.815,7252,40.5785294636696,40.7776390292421,40.5785294636696,40.6332845942021,7284.43154315502,0.0,1.0
2024-03-19,41.2309,41.2309,40.7117,40.7117,5357,41.04733293581,41.04733293581,40.5304445035839,40.5304445035839,5380.95694659148,0.0,1.0
2024-03-20,41.8367,41.8367,41.2,41.2,2604,41.650435809929,41.650435809929,41.0165705079291,41.0165705079291,2615.6453031406,0.0,1.0
2024-03-21,42.3274,42.439,42.22,42.22,6326,42.2002162762611,42.3114809449257,42.0931389876001,42.0931389876001,6345.0654055208,0.06153913,1.0
2024-03-22,42.51,42.51,42.13,42.44,14895,42.3822676068896,42.3822676068896,42.0034094160965,42.3124779401646,14939.8908022814,0.0,1.0
2024-03-25,42.1394,42.33,42.1394,42.28,4766,42.0127811713424,42.2028084638824,42.0127811713424,42.1529587019359,4780.3638512033,0.0,1.0
2024-03-26,42.0072,42.28,42.0072,42.28,5050,41.8809784007559,42.1529587019359,41.8809784007559,42.1529587019359,5065.21977519444,0.0,1.0
2024-03-27,42.47,42.47,42.131,42.131,4576,42.3423877973325,42.3423877973325,42.0044064113354,42.0044064113354,4589.79122599796,0.0,1.0
2024-03-28,42.48,42.67,42.48,42.6599,26447,42.3523577497218,42.5417868451184,42.3523577497218,42.5317171932052,26526.7064147658,0.0,1.0
2024-04-01,42.5136,42.72,42.49,42.6,11389,42.3858567897498,42.5916366070648,42.3623277021111,42.4719971783933,11423.3243603345,0.0,1.0
2024-04-02,42.0169,42.25,41.8,42.25,5479,41.8906492545736,42.123048844768,41.6744009872498,42.123048844768,5495.51270263174,0.0,1.0
2024-04-03,42.376,42.39,42.353,42.39,1021,42.2486702448731,42.2626281782181,42.2257393543777,42.2626281782181,1024.07710702446,0.0,1.0
2024-04-04,41.6872,42.62,41.6801,42.49,5358,41.5619399242985,42.4919370831719,41.5548612581021,42.3623277021111,5374.14803079045,0.0,1.0
2024-04-05,42.3095,42.37,42.11,42.11,13940,42.1823700614843,42.2426882734395,41.9834695113179,41.9834695113179,13982.0126071704,0.0,1.0
2024-04-08,42.2512,42.394,42.24,42.24,8351,42.1242452390547,42.2666161591738,42.1130788923787,42.1130788923787,8376.16838468292,0.0,1.0
2024-04-09,42.1237,42.36,41.96,42.36,3543,41.9971283460912,42.2327183210502,41.8339202254785,42.2327183210502,3553.67795317107,0.0,1.0
2024-04-10,41.3919,41.6,41.3919,41.52,2750,41.2675272302427,41.4750019394639,41.2675272302427,41.3952423203495,2758.28799639301,0.0,1.0
2024-04-11,41.8128,41.89,41.4687,41.57,2388,41.6871625263081,41.7641305587534,41.3440964645924,41.445092082296,2395.196994686,0.0,1.0
2024-04-12,41.29,41.61,41.12,41.61,5432,41.1659334153958,41.4849718918532,40.9964442247778,41.4849718918532,5448.37105323884,0.0,1.0
2024-04-15,40.7962,41.6,40.75,41.6,6924,40.6736171664124,41.4750019394639,40.6275559863739,41.4750019394639,6944.86766800916,0.0,1.0
2024-04-16,40.6382,40.84,40.34,40.5018,12389,40.5160919186616,40.7172855578775,40.2187879384128,40.3801017680716,12426.3381772047,0.0,1.0
2024-04-17,40.1967,40.74,40.19,40.74,1928,40.0759185206742,40.6175860339846,40.0692386525734,40.6175860339846,1933.81063892572,0.0,1.0
2024-04-18,39.9058,40.5,39.9058,40.3,846,39.7858926056697,40.3783071766415,39.7858926056697,40.1789081288556,848.549689072176,0.0,1.0
2024-04-19,39.6666,39.7867,39.4609,39.7867,1693,39.5474113445177,39.6671504727132,39.34232942387,39.6671504727132,1698.10239196123,0.0,1.0
2024-04-22,40.0083,40.0083,39.675,39.7775,877,39.8880846176599,39.8880846176599,39.5557861045247,39.657978116515,879.643117395153,0.0,1.0
2024-04-23,40.6295,40.74,40.07,40.29,7170,40.5074180600829,40.6175860339846,39.9495992239019,40.1689381764663,7191.60906695922,0.0,1.0
2024-04-24,40.64,41.0077,40.612,40.71,882,40.5178865100916,40.884481659446,40.4899706434016,40.5876761768167,884.658186479504,0.0,1.0
2024-04-25,40.47,40.65,40.2201,40.25,7324,40.3483973194736,40.5278564624809,40.0992482092652,40.1290583669092,7346.07319475724,0.0,1.0
2024-04-26,41.068,41.1776,41.068,41.1776,700,40.9446004723534,41.0538711505401,40.9446004723534,41.0538711505401,702.10967180913,0.0,1.0
2024-04-29,41.2836,41.3104,41.15,41.15,7351,41.1595526458666,41.1862721182699,41.0263540819456,41.0263540819456,7373.15456781273,0.0,1.0
2024-04-30,40.3905,41.12,40.3905,41.12,7703,40.2691361979787,40.9964442247778,40.2691361979787,40.9964442247778,7726.21543135105,0.0,1.0
2024-05-01,40.1586,40.28,40.035,40.2523,10658,40.037933002071,40.158968224077,39.9147043905393,40.1313514559587,10690.1212602024,0.0,1.0
2024-05-02,40.692,40.692,40.51,40.6061,2428,40.569730262516,40.569730262516,40.3882771290308,40.4840883714919,2435.31754736081,0.0,1.0
2024-05-03,41.2608,41.3475,41.2608,41.3475,1555,41.136821154419,41.2232606416342,41.136821154419,41.2232606416342,1559.68648523314,0.0,1.0
2024-05-06,41.8588,41.8588,41.52,41.54,5624,41.7330243072988,41.7330243072988,41.3952423203495,41.4151822251281,5640.94970607792,0.0,1.0
2024-05-07,41.8343,41.96,41.8343,41.96,1604,41.708597923945,41.8339202254785,41.708597923945,41.8339202254785,1608.83416225978,0.0,1.0
2024-05-08,41.7489,41.91,41.688,41.72,6279,41.6234545305405,41.784070463532,41.5627375204897,41.5946413681354,6297.92375612789,0.0,1.0
2024-05-09,42.2835,42.29,42.1457,42.1797,8536,42.1564481852721,42.1629286543252,42.0190622413477,42.0529600794713,8561.72594080391,0.0,1.0
2024-05-10,42.1818,42.3914,42.08,42.3914,3124,42.055053769473,42.2640239715526,41.95355965415,42.2640239715526,3133.41516390246,0.0,1.0
2024-05-13,41.9141,42.45,41.9141,42.45,13324,41.7881581440116,42.3224478925539,41.7881581440116,42.3224478925539,13364.1560959784,0.0,1.0
2024-05-14,42.1925,42.1925,42.025,42.17,10291,42.0657216185296,42.0657216185296,41.8987249160089,42.0432892256537,10322.0151894111,0.0,1.0
2024-05-15,42.9926,42.9926,42.6125,42.65,5070,42.863417509197,42.863417509197,42.4844596188799,42.5218469403398,5085.28005153184,0.0,1.0
2024-05-16,42.3998,42.97,42.3998,42.97,342,42.2723987315596,42.8408854167972,42.2723987315596,42.8408854167972,343.030725369604,0.0,1.0
2024-05-17,42.3282,42.47,42.3,42.47,4181,42.2010138724523,42.3423877973325,42.1728986067145,42.3423877973325,4193.60076833424,0.0,1.0
2024-05-20,42.71,42.75,42.29,42.29,3295,42.5816666546755,42.6215464642327,42.1629286543252,42.1629286543252,3304.93052658726,0.0,1.0
2024-05-21,42.76,42.76,42.59,42.59,4983,42.631516416622,42.631516416622,42.462027226004,42.462027226004,4998.01784946413,0.0,1.0
2024-05-22,42.1851,42.81,42.03,42.81,16151,42.0583438537615,42.6813661785685,41.9037098922035,42.6813661785685,16199.6761562704,0.0,1.0
2024-05-23,41.8965,42.41,41.86,42.41,4366,41.7706110278065,42.2825680829967,41.7342207015855,42.2825680829967,4379.15832445522,0.0,1.0
2024-05-24,42.7089,42.75,42.6254,42.67,5680,42.5805699599127,42.6215464642327,42.4973208574621,42.5417868451184,5697.11847982265,0.0,1.0
2024-05-28,42.6733,42.87,42.55,42.82,4426,42.5450769294068,42.7411858929042,42.4221474164468,42.6913361309578,4439.33915346744,0.0,1.0
2024-05-29,42.239,42.39,42.22,42.38,3898,42.1120818971398,42.2626281782181,42.0931389876001,42.2526582258288,3909.74785815998,0.0,1.0
2024-05-30,42.5761,42.74,42.3999,42.3999,6452,42.4481689921829,42.6115765118434,42.2724984310835,42.2724984310835,6471.44514644643,0.0,1.0
2024-05-31,42.7318,42.7318,42.0736,42.68,3003,42.6034011508842,42.6034011508842,41.9471788846209,42.5517567975077,3012.05049206117,0.0,1.0
2024-06-03,42.2063,42.92,42.04,42.92,6942,42.0794801528268,42.7910356548507,41.9136798445928,42.7910356548507,6962.92191671282,0.0,1.0
2024-06-04,41.6276,41.68,41.545,41.68,3036,41.5025190080583,41.5547615585782,41.4201672013228,41.5547615585782,3045.14994801788,0.0,1.0
2024-06-05,42.4184,42.43,41.8305,41.8305,4330,42.2909428430037,42.3025079877753,41.7048093420371,41.7048093420371,4343.0498270479,0.0,1.0
2024-06-06,42.1319,42.2928,42.07,42.26,13162,42.0053037070504,42.1657202409942,41.9435897017607,42.1330187971573,13201.6678576454,0.0,1.0
2024-06-07,41.9371,42.05,41.8,41.989,85005,41.811089034507,41.9236497969821,41.6744009872498,41.8628330874074,85261.1895030501,0.0,1.0
2024-06-10,42.2952,42.31,41.83,41.83,17306,42.1681130295676,42.1828685591038,41.7043108444176,41.7043108444176,17358.1571147554,0.0,1.0
2024-06-11,42.3913,42.3913,42.08,42.08,5255,42.2639242720287,42.2639242720287,41.95355965415,41.95355965415,5270.83760765283,0.0,1.0
2024-06-12,43.176,43.489,43.176,43.18,3301,43.0462664360167,43.3583259458016,43.0462664360167,43.0502544169724,3310.94860948848,0.0,1.0
2024-06-13,43.0275,43.0962,42.7,42.96,32937,42.8982126430356,42.9667062159501,42.5716967022862,42.8309154644079,33036.2660862533,0.0,1.0
2024-06-14,42.5094,42.54,42.396,42.396,8985,42.3816694097463,42.4121774640575,42.2686101496517,42.2686101496517,9012.07914457861,0.0,1.0
2024-06-17,42.9508,42.9669,42.44,42.48,2271,42.8217431082097,42.8377947315565,42.3124779401646,42.3523577497218,2277.84437811219,0.0,1.0
2024-06-18,43.046,43.07,42.97,42.98,3887,42.9166570549558,42.9405849406901,42.8408854167972,42.8508553691865,3898.71470617441,0.0,1.0
2024-06-20,42.5931,43.05,42.53,43.0,6616,42.4651179112447,42.9206450359115,42.4022075116682,42.8707952739651,6635.93941241314,0.0,1.0
2024-06-21,42.5914,42.6,42.4,42.6,2820,42.4634230193385,42.4719971783933,42.2725981306074,42.4719971783933,2828.49896357392,0.0,1.0
2024-06-24,42.8573,42.9412,42.53,42.53,3257,42.7285240533698,42.812171953916,42.4022075116682,42.4022075116682,3266.8160015462,0.0,1.0
2024-06-25,42.4533,42.79,42.4533,42.79,730,42.3257379768424,42.6614262737899,42.3257379768424,42.6614262737899,732.200086315234,0.0,1.0
2024-06-26,42.3146,42.36,42.24,42.24,4990,42.1874547372028,42.2327183210502,42.1130788923787,42.1130788923787,5005.03894618223,0.0,1.0
2024-06-27,42.69,42.69,42.39,42.39,15280,42.5974112034887,42.5974112034887,42.298061862635,42.298061862635,15313.2122720776,0.035792,1.0
2024-06-28,42.43,42.8772,42.425,42.8772,34825,42.3379751080821,42.7842051921815,42.3329859524012,42.7842051921815,34900.6948543916,0.0,1.0
2024-07-01,42.01,42.38,41.941,42.38,25212,41.9188860308869,42.2880835512732,41.8500356824905,42.2880835512732,25266.8002489281,0.0,1.0
2024-07-02,42.02,42.05,41.825,41.9,13195,41.9288643422487,41.958799276334,41.7342872706937,41.8091246059072,13223.6803619152,0.0,1.0
2024-07-03,42.26,42.39,42.13,42.13,11979,42.1683438149317,42.298061862635,42.0386257672284,42.0386257672284,12005.0372910483,0.0,1.0
2024-07-05,42.123,42.123,41.97,42.0,13354,42.0316409492751,42.0316409492751,41.8789727854397,41.9089077195251,13383.0259608197,0.0,1.0
2024-07-08,42.2422,42.43,42.08,42.43,20400,42.1505824207077,42.3379751080821,41.9887342104194,42.3379751080821,20444.3409915172,0.0,1.0
2024-07-09,42.0034,42.26,42.0,42.26,18076,41.9123003453881,42.1683438149317,41.9089077195251,42.1683438149317,18115.2895962091,0.0,1.0
2024-07-10,42.4207,42.4207,41.967,42.03,2082,42.3286952785157,42.3286952785157,41.8759792920312,41.9388426536105,2086.52538942837,0.0,1.0
2024-07-11,43.3879,43.4,43.04,43.04,5695,43.2937975534282,43.3058713101759,42.9466521011514,42.9466521011514,5707.37852679856,0.0,1.0
2024-07-12,43.8068,44.09,43.69,43.69,2929,43.7117890163736,43.9943747941396,43.5952423396679,43.5952423396679,2935.36641000755,0.0,1.0
2024-07-15,43.8854,44.27,43.8854,43.96,2314,43.7902185436773,44.1739843986518,43.7902185436773,43.8646567464363,2319.02965952798,0.0,1.0
2024-07-16,45.12,45.12,44.21,44.21,2711,45.0221408644041,45.0221408644041,44.1141145304811,44.1141145304811,2716.89257000016,0.0,1.0
2024-07-17,44.0732,44.85,44.0732,44.65,2568,43.9776112310517,44.7527264576357,43.9776112310517,44.5531602303999,2573.58174834394,0.0,1.0
2024-07-18,44.0848,44.5,43.97,44.32,11531,43.9891860722314,44.403485559973,43.874635057798,44.2238759554608,11556.0635280973,0.0,1.0
2024-07-19,43.863,44.11,43.8283,44.11,3483,43.7678671262269,44.0143314168631,43.7332423858015,44.0143314168631,3490.57057222816,0.0,1.0
2024-07-22,44.3418,44.3418,43.86,43.86,3152,44.2456286742295,44.2456286742295,43.7648736328183,43.7648736328183,3158.85111790501,0.0,1.0
2024-07-23,44.2244,44.39,44.2244,44.355,3191,44.128483298842,44.2937241349933,44.128483298842,44.258800045227,3197.93588744763,0.0,1.0
2024-07-24,42.9137,43.802,42.9137,43.802,1115,42.820626028652,43.7069994269199,42.820626028652,43.7069994269199,1117.42353948734,0.0,1.0
2024-07-25,42.9855,43.43,42.96,42.96,10721,42.8922703042297,43.3358062442613,42.8668256102571,42.8668256102571,10744.3029299047,0.0,1.0
2024-07-26,43.7902,43.9,43.765,43.8594,1994,43.695225019513,43.8047868782655,43.6700796748813,43.7642749341366,1998.33411456301,0.0,1.0
2024-07-29,43.9614,44.09,43.9208,44.09,1886,43.8660537100269,43.9943747941396,43.825541765898,43.9943747941396,1890.09936813733,0.0,1.0
2024-07-30,44.04,44.23,43.78,44.23,1078,43.9444832373306,44.1340711532046,43.685047141924,44.1340711532046,1080.34311710076,0.0,1.0
2024-07-31,44.3642,44.99,44.3642,44.45,2039,44.2679800916799,44.8924228167008,44.2679800916799,44.3535940031641,2043.43192557371,0.0,1.0
2024-08-01,43.3558,44.4,43.11,44.29,5725,43.2617671739568,44.3037024463551,43.016500280684,44.1939410213754,5737.44373413903,0.0,1.0
2024-08-02,41.9371,41.9371,41.78,41.78,1090,41.8461441410594,41.8461441410594,41.6893848695657,41.6893848695657,1092.36920003695,0.0,1.0
2024-08-05,40.9343,41.22,40.363,40.53,27140,40.8455190776989,41.1305994333053,40.2754581495998,40.4420959493417,27198.9909073421,0.0,1.0
2024-08-06,41.5295,41.97,41.13,41.13,6105,41.4394281699528,41.8789727854397,41.0407946310492,41.0407946310492,6118.26969378494,0.0,1.0
2024-08-07,41.4458,42.76,41.4458,42.52,1412,41.3559097038546,42.6672593830213,41.3559097038546,42.4277799103383,1415.06909215796,0.0,1.0
2024-08-08,42.3471,42.45,41.93,41.93,8982,42.2552549068929,42.3579317308057,41.8390595399925,41.8390595399925,9001.52307773567,0.0,1.0
2024-08-09,42.6591,42.76,42.475,42.52,1451,42.5665782213808,42.6672593830213,42.3828775092102,42.4277799103383,1454.15386170056,0.0,1.0
2024-08-12,42.4815,42.73,42.44,42.73,5753,42.3893634115954,42.6373244489359,42.3479534194439,42.6373244489359,5765.50459432346,0.0,1.0
2024-08-13,43.1217,43.1217,42.785,42.8,4350,43.0281749049773,43.0281749049773,42.6922051614257,42.7071726284684,4359.45506436764,0.0,1.0
2024-08-14,43.03,43.2542,42.98,43.2542,17470,42.9366737897896,43.160387530521,42.8867822329807,43.160387530521,17507.9724079317,0.0,1.0
2024-08-15,43.85,43.899,43.5,43.56,17156,43.7548953214566,43.8037890471293,43.4056544237938,43.4655242919646,17193.2899044348,0.0,1.0
2024-08-16,43.78,44.16,43.6141,44.16,33107,43.685047141924,44.0642229736721,43.5195069564319,44.0642229736721,33178.9606473609,0.0,1.0
2024-08-19,44.2193,44.24,43.84,43.84,14640,44.1233943600475,44.1440494645664,43.7449170100948,43.7449170100948,14671.8211821477,0.0,1.0
2024-08-20,43.8295,44.38,43.82,44.38,4450,43.7344397831649,44.2837458236315,43.7249603873712,44.2837458236315,4459.6724221692,0.0,1.0
2024-08-21,44.6921,44.749,44.5023,44.749,16954,44.595168921233,44.6519455128816,44.4057805715862,44.6519455128816,16990.8508416757,0.0,1.0
2024-08-22,44.3298,44.56,44.3298,44.4305,4153,44.2336547005953,44.4633554281438,44.2336547005953,44.3341362960086,4162.02686949858,0.0,1.0
2024-08-23,45.4739,45.4739,45.3,45.31,11716,45.3752733034979,45.3752733034979,45.2017504689163,45.2117287802781,11741.4656400302,0.0,1.0
2024-08-26,45.2156,45.74,45.2156,45.5962,5685,45.1175335210228,45.6407961688352,45.1175335210228,45.4973080514526,5697.35679101841,0.0,1.0
2024-08-27,45.0429,45.18,44.9517,45.18,8978,44.9452080838047,45.0820107325748,44.8542058841851,45.0820107325748,8997.51438342361,0.0,1.0
2024-08-28,44.7327,44.8688,44.55,44.8688,4134,44.6356808653619,44.7714856829959,44.453377116782,44.7714856829959,4142.98557151629,0.0,1.0
2024-08-29,44.8295,45.22,44.8295,45.096,3678,44.732270919344,45.121923978022,44.732270919344,44.9981929171358,3685.9944199412,0.0,1.0
2024-08-30,45.0135,45.08,44.67,45.08,2059,44.915871848401,44.9822276189569,44.5731168531235,44.9822276189569,2063.47539713402,0.0,1.0
2024-09-03,43.6341,44.6079,43.6341,44.6079,4326,43.5394635791555,44.5111515395667,43.5394635791555,44.5111515395667,4335.40289849527,0.0,1.0
2024-09-04,43.4736,43.6,43.3999,43.56,3141,43.3793116817987,43.5054375374118,43.3057715270623,43.4655242919646,3147.82720854685,0.0,1.0
2024-09-05,43.1033,43.46,43.065,43.4,2430,43.0098148120716,43.3657411783467,42.9715978795559,43.3058713101759,2435.28179457779,0.0,1.0
2024-09-06,42.7129,43.68,42.7129,43.6275,4352,42.6202615365072,43.5852640283061,42.6202615365072,43.5328778936567,4361.45941152368,0.0,1.0
2024-09-09,42.9624,43.11,42.9624,43.05,2785,42.8692204049839,43.016500280684,42.8692204049839,42.9566304125132,2791.05341477331,0.0,1.0
2024-09-10,42.8,42.8,42.5,42.77,7555,42.7071726284684,42.7071726284684,42.4078232876147,42.6772376943831,7571.42138190749,0.0,1.0
2024-09-11,43.08,43.09,42.29,42.29,4190,42.9865653465986,42.9965436579604,42.198278749017,42.198278749017,4199.10729188516,0.0,1.0
2024-09-12,43.5841,43.64,43.03,43.29,6695,43.4895720223465,43.5453507828589,42.9366737897896,43.1961098851962,6709.55210481412,0.0,1.0
2024-09-13,44.434,44.57,43.96,43.96,2306,44.3376287049852,44.4733337395055,43.8646567464363,43.8646567464363,2311.01227090386,0.0,1.0
2024-09-16,44.8309,44.86,44.65,44.86,5967,44.7336678829347,44.7627047689975,44.5531602303999,44.7627047689975,5979.96974001879,0.0,1.0
2024-09-17,45.188,45.29,45.01,45.05,1769,45.0899933816643,45.1917721575546,44.9123794394244,44.9522926848716,1772.84505950951,0.0,1.0
2024-09-18,45.2161,45.88,45.02,45.28,3293,45.1180324365909,45.7804925279003,44.9223577507862,45.1817938461928,3300.15759240521,0.0,1.0
2024-09-19,46.0068,46.22,45.8401,46.12,4525,45.9070175159678,46.1197551142012,45.7406790655667,46.0199720005833,4534.83544052037,0.0,1.0
2024-09-20,45.6975,45.86,45.67,45.72,20529,45.5983883455476,45.7605359051767,45.5709479893026,45.6208395461116,20573.6213830812,0.0,1.0
2024-09-23,46.04,46.0782,45.94,46.0515,5273,45.9401455096889,45.978262659091,45.840362396071,45.951620567755,5284.461276876,0.0,1.0
2024-09-24,46.2029,46.54,46.103702,46.54,5142,46.1026922017725,46.4390610777785,46.0037093487258,46.4390610777785,5153.17653815597,0.0,1.0
2024-09-25,45.7741,46.01,45.7741,46.01,1050,45.6748222105789,45.9102105756035,45.6748222105789,45.9102105756035,1052.28225691633,0.0,1.0
2024-09-26,46.3199,46.41,46.13,46.41,8280,46.25172626461,46.3416936552227,46.0621057598669,46.3416936552227,8292.20448564016,0.032358,1.0
2024-09-27,46.6948,46.9,46.5901,46.69,9530,46.6260744859274,46.8309724720953,46.5215285836283,46.6212815505785,9544.04695025976,0.0,1.0
2024-09-30,46.1,46.65,46.018817,46.65,14255,46.0321499139359,46.5813404226705,45.9510863992621,46.5813404226705,14276.0114665218,0.0,1.0
2024-10-01,46.05,46.39,45.816,46.39,1322,45.9822235040509,46.3217230912687,45.7485679057893,46.3217230912687,1323.94859058168,0.0,1.0
2024-10-02,46.27,46.37,46.08,46.08,17162,46.2018997075448,46.3017525273147,46.0121793499819,46.0121793499819,17187.2963022411,0.0,1.0
2024-10-03,46.2488,46.25,46.0,46.09,2826,46.1807309097535,46.1819291435908,45.932297094166,46.0221646319589,2830.16544401197,0.0,1.0
2024-10-04,46.8336,46.8336,46.695,46.76,928,46.7646701997681,46.7646701997681,46.626274191567,46.6911785244174,929.367845733584,0.0,1.0
2024-10-07,46.6542,46.7523,46.555,46.555,1926,46.5855342411008,46.6834898572951,46.4864802438891,46.4864802438891,1928.83886948587,0.0,1.0
2024-10-08,46.8313,46.9085,46.3764,46.63,4105,46.7623735849134,46.8394599617757,46.30814310778,46.5613698587165,4111.05065381073,0.0,1.0
2024-10-09,47.0354,47.12,46.91,46.92,2325,46.9661731900638,47.0506486755891,46.8409577540723,46.8509430360493,2328.42698419244,0.0,1.0
2024-10-10,46.8469,46.8469,46.73,46.73,4564,46.7779506247975,46.7779506247975,46.6612226784864,46.6612226784864,4570.72720681905,0.0,1.0
2024-10-11,47.38,47.42,47.26,47.3692,19620,47.310266006991,47.3502071348989,47.190442623267,47.2994819024558,19648.9193246691,0.0,1.0
2024-10-14,47.8973,47.8973,47.665,47.665,5177,47.8268046436608,47.8268046436608,47.5948465433352,47.5948465433352,5184.63075146849,0.0,1.0
2024-10-15,47.0249,47.77,47.0249,47.77,2675,46.9556886439879,47.6996920040937,46.9556886439879,47.6996920040937,2678.94287428593,0.0,1.0
2024-10-16,47.2638,47.5298,47.2638,47.46,4035,47.1942370304183,47.4598455310063,47.1942370304183,47.3901482628069,4040.94747579204,0.0,1.0
2024-10-17,47.29,47.31,47.14,47.231914,6125,47.220398469198,47.240369033152,47.0706192395431,47.1623979603065,6134.028076636,0.0,1.0
2024-10-18,47.3973,47.4,47.24,47.24,1704,47.3275405448111,47.3302365709449,47.1704720593131,47.1704720593131,1706.51164776943,0.0,1.0
2024-10-21,46.9403,47.36,46.9403,47.33,29839,46.8712131584626,47.290295443037,46.8712131584626,47.260339597106,29882.9818414272,0.0,1.0
2024-10-22,46.257,46.6,46.25,46.6,4252,46.1889188409747,46.5314140127855,46.1819291435908,46.5314140127855,4258.26732765,0.0,1.0
2024-10-23,45.7653,46.0799,45.605,46.0,3838,45.697942526166,46.0120794971621,45.5378784560748,45.932297094166,3843.65710336799,0.0,1.0
2024-10-24,46.1161,46.2394,45.98656,46.14,2563,46.0482262179189,46.1713447446952,45.9188768751889,46.0720910418439,2566.77778945601,0.0,1.0
2024-10-25,46.1399,46.9,46.1399,46.9,2481,46.0719911890241,46.8309724720953,46.0719911890241,46.8309724720953,2484.65692377696,0.0,1.0
2024-10-28,46.3192,46.52,46.24,46.52,4261,46.2510272948716,46.4515317569696,46.1719438616138,46.4515317569696,4267.28059339526,0.0,1.0
2024-10-29,46.2285,46.27,45.91,45.91,3194,46.1604607873402,46.2018997075448,45.842429556373,45.842429556373,3198.70786559598,0.0,1.0
2024-10-30,46.0979,46.49,46.0979,46.3,2069,46.0300530047207,46.4215759110386,46.0300530047207,46.2318555534757,2072.04964743835,0.0,1.0
2024-10-31,45.8265,46.0,45.6621,46.0,13470,45.7590524518652,45.932297094166,45.5948944161634,45.932297094166,13489.8543987407,0.0,1.0
2024-11-01,46.0296,46.198,46.0296,46.1387,3004,45.9618535288179,46.1300056773104,45.9618535288179,46.0707929551869,3008.4278109738,0.0,1.0
2024-11-04,46.3745,46.74,45.95,45.95,9222,46.3062459042043,46.6712079604634,45.882370684281,45.882370684281,9235.5929669775,0.0,1.0
2024-11-05,46.759,46.76,46.14,46.14,5702,46.6901799962197,46.6911785244174,46.0720910418439,46.0720910418439,5710.40458660873,0.0,1.0
2024-11-06,47.9386,47.98,47.3603,47.39,6291,47.8680438582258,47.9093829256105,47.2905950014963,47.3202512889679,6300.27275593747,0.0,1.0
2024-11-07,48.2229,48.31,48.12,48.25,18618,48.1519254248317,48.2388972308513,48.0491768732884,48.1789855389893,18645.44240503,0.0,1.0
2024-11-08,48.4245,48.47,48.4,48.4,2704,48.3532287094878,48.3986617424831,48.3287647686442,48.3287647686442,2707.9856194651,0.0,1.0
2024-11-11,48.83,48.9799,48.6982,48.83,8180,48.7581318936549,48.90781127049,48.6265258771981,48.7581318936549,8192.0570884706,0.0,1.0
2024-11-12,48.3044,48.8,48.25,48.8,3044,48.2333054729441,48.7281760477239,48.1789855389893,48.7281760477239,3048.48676984163,0.0,1.0
2024-11-13,48.3608,48.71,48.3,48.65,18005,48.2896224632944,48.638308509931,48.2289119488743,48.578396818069,18031.5388603806,0.0,1.0
2024-11-14,48.0488,48.49,48.0488,48.175,22088,47.9780816656122,48.4186323064371,47.9780816656122,48.1040959241619,22120.557086814,0.0,1.0
2024-11-15,46.9455,47.6382,46.9455,47.6382,7164,46.8764055050906,47.5680859876369,46.8764055050906,47.5680859876369,7174.5595332278,0.0,1.0
2024-11-18,47.03,47.13,46.9,47.03,3777,46.9607811377962,47.0606339575661,46.8309724720953,46.9607811377962,3782.56719109456,0.0,1.0
2024-11-19,47.0229,47.14,46.62,46.71,5674,46.9536915875925,47.0706192395431,46.5513845767395,46.6412521145324,5682.36331540125,0.0,1.0
2024-11-20,47.5597,47.5597,47.25,47.34,12184,47.4897015241175,47.4897015241175,47.1804573412901,47.270324879083,12201.9588711401,0.0,1.0
2024-11-21,48.5697,48.7,48.065,48.17,7337,48.4982150037938,48.628323227954,47.9942578224149,48.0991032831734,7347.81453033114,0.0,1.0
2024-11-22,49.1112,49.1899,48.9687,49.0,3800,49.0389180228479,49.1175021920068,48.8966277546758,48.9278816872638,3805.60109244356,0.0,1.0
2024-11-25,49.83,50.08,49.7002,49.82,7105,49.7566600913541,50.006292140779,49.6270511312928,49.7466748093771,7115.47256889776,0.0,1.0
2024-11-26,49.5105,49.98,49.3369,49.98,6922,49.4376303321892,49.906439321009,49.2642858370686,49.906439321009,6932.20283207745,0.0,1.0
2024-11-27,49.1552,49.75,48.9726,49.75,16546,49.0828532635467,49.6767778355382,48.9005220146468,49.6767778355382,16570.3883356766,0.0,1.0
2024-11-29,49.597,49.82,49.48,49.76,2108,49.5240030212902,49.7466748093771,49.4071752221594,49.6867631175152,2111.10713233448,0.0,1.0
2024-12-02,50.19,50.24,49.65,49.65,4896,50.1161302425259,50.1660566524108,49.5769250157683,49.5769250157683,4903.21656542201,0.0,1.0
2024-12-03,49.8858,49.8858,49.675,49.8,5161,49.8123779647858,49.8123779647858,49.6018882207107,49.7267042454232,5168.60716792136,0.0,1.0
2024-12-04,50.525,50.547,50.02,50.38,15850,50.4506371887551,50.4726048091045,49.946380448917,50.3058506000887,15873.3624513764,0.0,1.0
2024-12-05,49.806,50.17,49.806,50.17,10733,49.7326954146094,50.0961596785719,49.7326954146094,50.0961596785719,10748.8201382096,0.0,1.0
2024-12-06,50.2524,50.38,50.15,50.38,6319,50.1784384020623,50.3058506000887,50.0761891146179,50.3058506000887,6328.31402714496,0.0,1.0
2024-12-09,49.9873,50.5,49.9873,50.5,112840,49.9137285768522,50.4256739838126,49.9137285768522,50.4256739838126,113006.32296614,0.0,1.0
2024-12-10,49.2337,49.75,49.2337,49.75,8693,49.1612377270661,49.6767778355382,49.1612377270661,49.6767778355382,8705.81323595048,0.0,1.0
2024-12-11,49.7622,50.055,49.49,49.49,7775,49.6889598795501,49.9813289358365,49.4171605041364,49.4171605041364,7786.46012993386,0.0,1.0
2024-12-12,49.4749,49.84,49.4749,49.679,14010,49.4020827283511,49.7666453733311,49.4020827283511,49.6058823335016,14030.6503434564,0.0,1.0
2024-12-13,49.0751,49.39,48.87,49.38,11246,49.002871154911,49.3173076843665,48.7980730215628,49.3073224023895,11262.5762856895,0.0,1.0
2024-12-16,48.9734,49.33,48.4,49.02,5931,48.9013208372049,49.2573959925045,48.3287647686442,48.9478522512177,5939.74212612704,0.0,1.0
2024-12-17,48.63,48.74,48.51,48.57,2898,48.558426254115,48.668264355862,48.4386028703911,48.4985145622531,2902.27156997406,0.0,1.0
2024-12-18,47.01,48.8077,47.01,48.7542,8338,46.9408105738422,48.7358647148462,46.9408105738422,48.6824434562693,8350.28997599852,0.0,1.0
2024-12-19,46.4862,46.74,46.4575,46.74,6752,46.4177815038873,46.6712079604634,46.3891237446134,46.6712079604634,6761.95225688919,0.0,1.0
2024-12-20,46.9975,47.37,46.15,46.15,5170,46.928328971371,47.300280725014,46.0820763238209,46.0820763238209,5177.62043366663,0.0,1.0
2024-12-23,47.07,47.12,46.63,46.94,6410,47.0007222657042,47.0506486755891,46.5613698587165,46.8709136000033,6419.44815856926,0.0,1.0
2024-12-24,47.3228,47.38,47.07,47.07,1650,47.2531501940826,47.310266006991,47.0007222657042,47.0007222657042,1652.43205329786,0.0,1.0
2024-12-26,47.4571,47.47,47.23,47.2694,4286,47.3872525310336,47.4001335447839,47.1604867773361,47.1998287883254,4292.31744268765,0.0,1.0
2024-12-27,46.9509,47.17,46.71,47.17,7805,46.8903552435709,47.1091727067903,46.649765892181,47.1091727067903,7815.07780430484,0.0085703,1.0
2024-12-30,46.53,46.7,46.53,46.635,129579,46.4699980082034,46.6397787875155,46.4699980082034,46.5748626071903,129746.312210636,0.0,1.0
2024-12-31,46.36,46.79,46.36,46.79,24993,46.3002172288912,46.7296627295043,46.3002172288912,46.7296627295043,25025.27092415,0.0,1.0
2025-01-02,46.4924,47.015,46.37,46.84,28668,46.4324464946614,46.9543725844763,46.3102043335566,46.7795982528314,28705.0160786433,0.0,1.0
2025-01-03,47.2665,47.3535,47.08,47.08,1301,47.2055482668116,47.2924360774008,47.0192887648015,47.0192887648015,1302.67984925056,0.0,1.0
2025-01-06,47.54,47.84,47.4805,47.84,7092,47.4786955794109,47.7783087193735,47.4192723066516,47.7783087193735,7101.1571797732,0.0,1.0
2025-01-07,46.9654,48.0089,46.815,47.74,16524,46.9048365453358,47.9469909171725,46.7546304911679,47.6784376727193,16545.3357640401,0.0,1.0
2025-01-08,47.1,47.13,46.7371,46.76,5147,47.0392629741324,47.0692242881286,46.6768309458242,46.6997014155081,5153.64579868763,0.0,1.0
2025-01-10,46.6227,46.7407,46.51,46.72,7924,46.5625784684518,46.6804263035038,46.4500237988725,46.6597529968464,7934.23145692653,0.0,1.0
2025-01-13,46.5763,46.5763,46.14,46.14,6226,46.5162383028043,46.5162383028043,46.080500926252,46.080500926252,6234.03900187084,0.0,1.0
2025-01-14,47.0289,47.175,46.78,46.78,6513,46.9682546599612,47.114166259123,46.7196756248389,46.7196756248389,6521.40957584079,0.0,1.0
2025-01-15,47.8538,47.975,47.6501,47.975,4631,47.7920909238118,47.9131346323567,47.5886536017772,47.9131346323567,4636.97954026082,0.0,1.0
2025-01-16,48.2702,48.295,47.83,47.86,6101,48.2079539620799,48.2327219816502,47.7683216147081,47.7982829287043,6108.87760205814,0.0,1.0
2025-01-17,48.4777,48.719,48.45,48.66,18735,48.4151863838874,48.656175219464,48.3875221039642,48.597251301938,18759.1906039271,0.0,1.0
2025-01-21,49.2224,49.2285,48.88,48.88,6616,49.1589260683213,49.1650182021672,48.8169676045773,48.8169676045773,6624.54256928645,0.0,1.0
2025-01-22,49.07,49.39,49.07,49.35,11867,49.0067225932203,49.3263099425137,49.0067225932203,49.2863615238521,11882.3226526182,0.0,1.0
2025-01-23,49.27,49.3372,48.825,48.825,10364,49.2064646865287,49.2735780298803,48.7620385289175,48.7620385289175,10377.3819812704,0.0,1.0
2025-01-24,49.04,49.2514,48.94,49.21,11857,48.976761279224,49.187888671851,48.8768902325698,49.1465420585362,11872.3097406332,0.0,1.0
2025-01-27,47.8195,48.21,47.69,48.18,11263,47.7578351548094,48.1478315919941,47.6285021493922,48.1178702779978,11277.5427687233,0.0,1.0
2025-01-28,48.09,48.15,47.95,47.99,13597,48.027986336009,48.0879089640016,47.8881668706931,47.9281152893548,13614.556426026,0.0,1.0
2025-01-29,48.13,48.31,47.924,48.06,33779,48.0679347546707,48.2477026386483,47.862200398563,47.9980250220128,33822.6153941849,0.0,1.0
2025-01-30,49.05,49.21,48.61,48.61,9850,48.9867483838894,49.1465420585362,48.5473157786109,48.5473157786109,9862.71830524057,0.0,1.0
2025-01-31,48.28,49.22,48.27,49.22,10601,48.217741324652,49.1565291632016,48.2077542199866,49.1565291632016,10614.6879953153,0.0,1.0
2025-02-03,47.88,48.075,47.25,47.37,13490,47.8182571380352,48.0130056790109,47.1890695441137,47.3089148000987,13507.4182677863,0.0,1.0
2025-02-04,48.01,48.04,47.91,48.04,10401,47.9480894986857,47.9780508126819,47.8482184520315,47.9780508126819,10414.4297556149,0.0,1.0
2025-02-05,47.95,48.07,47.669,47.67,7074,47.8881668706931,48.0080121266782,47.6075292295948,47.6085279400614,7083.13393820018,0.0,1.0
2025-02-06,48.42,48.58,48.19,48.58,19499,48.3575607899679,48.5173544646146,48.1278573826632,48.5173544646146,19524.1770795823,0.0,1.0
2025-02-07,48.54,49.09,48.5,48.88,19395,48.477406045953,49.0266968025511,48.4374576272913,48.8169676045773,19420.0427949381,0.0,1.0
2025-02-10,48.81,48.815,48.57,48.8,10508,48.7470578719193,48.752051424252,48.5073673599492,48.7370707672539,10521.5679138546,0.0,1.0
2025-02-11,48.2724,48.6599,48.2504,48.4898,24928,48.2101511251063,48.5971514308914,48.1881794948424,48.4272707805326,24960.1869962474,0.0,1.0
2025-02-12,48.0846,48.26,47.72,47.81,11840,48.0225932994897,48.1977671153212,47.6584634633885,47.7483474053772,11855.2877902587,0.0,1.0
2025-02-13,48.8603,48.9499,48.37,48.67,7516,48.7972930083864,48.8867774661886,48.3076252666408,48.6072384066034,7525.70464793788,0.0,1.0
2025-02-14,48.9856,49.16,48.9363,49.16,5835,48.9224314298441,49.0966065352091,48.8731950038436,49.0966065352091,5842.53414325672,0.0,1.0
2025-02-18,49.2987,49.36,49.01,49.26,11921,49.2351276769185,49.2963486285175,48.9467999652277,49.1964775818633,11936.3923773373,0.0,1.0
2025-02-19,49.1374,49.219,48.76,49.16,15877,49.0740356786652,49.1555304527351,48.6971223485922,49.0966065352091,15897.5003586096,0.0,1.0
2025-02-20,48.6494,48.8,48.36,48.5,11548,48.5866649709927,48.7370707672539,48.2976381619754,48.4374576272913,11562.9107602962,0.0,1.0
2025-02-21,47.3099,48.257,47.1842,48.257,6032,47.2488923010595,48.1947709839216,47.1233543954152,48.1947709839216,6039.78850936154,0.0,1.0
2025-02-24,47.0401,47.45,46.85,47.45,19163,46.9794402171865,47.3888116374221,46.7895853574968,47.3888116374221,19187.7432368858,0.0,1.0
2025-02-25,46.91,47.16,46.67,46.88,7942,46.8495079854894,47.0991856021249,46.6098174735193,46.8195466714931,7952.25469849954,0.0,1.0
2025-02-26,47.21,47.685,47.13,47.4199,17265,47.149121125452,47.6235085970595,47.0692242881286,47.3587504523792,17287.2925421298,0.0,1.0
2025-02-27,46.3267,47.47,46.3267,47.37,5006,46.2669601703554,47.4087858467529,46.2669601703554,47.3089148000987,5012.46373969891,0.0,1.0
2025-02-28,46.9123,46.93,46.24,46.6338,14723,46.8518050195624,46.8694821948202,46.1803719729062,46.5736641546304,14742.0103155388,0.0,1.0
2025-03-03,45.977,47.41,45.765,47.34,20012,45.9177111202056,47.3488632187604,45.7059845012987,47.2789534861025,20037.8394644136,0.0,1.0
2025-03-04,45.626,46.1,44.85,44.85,5966,45.5671637464493,46.0405525075903,44.7921644244127,44.7921644244127,5973.70329026043,0.0,1.0
2025-03-05,46.0207,46.0511,45.2975,45.54,6328,45.9613547675935,45.9917155657764,45.2390873581902,45.4812746463267,6336.170704118,0.0,1.0
2025-03-06,44.9863,45.74,44.9863,45.05,17466,44.9467974624656,45.6998356373647,44.9467974624656,45.0104415274001,17481.350400018,0.0185327,1.0
2025-03-07,45.4532,45.4893,44.24,44.77,25994,45.413287476875,45.4493557774109,44.2011527896155,44.7306873958202,26016.8454310127,0.0,1.0
2025-03-10,44.525,45.03,44.36,45.03,4839,44.4859025306878,44.9904590894301,44.3210474174354,44.9904590894301,4843.25286761061,0.0,1.0
2025-03-11,43.9003,44.43,43.8379,44.43,7048,43.8617510806952,44.3909859503304,43.7994058742289,44.3909859503304,7054.1942985988,0.0,1.0
2025-03-12,43.9282,44.1002,43.67,43.7999,14199,43.8896265816634,44.0614755482053,43.6316533074708,43.7614392420859,14211.4791211414,0.0,1.0
2025-03-13,43.0279,43.5257,43.01,43.5257,2930,42.9901171364443,43.4874800175173,42.9722328544612,43.4874800175173,2932.57509859456,0.0,1.0
2025-03-14,44.1505,44.1527,43.67,43.67,9251,44.1117313796998,44.1139294478765,43.6316533074708,43.6316533074708,9259.13045634754,0.0,1.0
2025-03-17,44.8365,45.05,44.23,44.23,5737,44.7971290020704,45.0104415274001,44.1911615706305,44.1911615706305,5742.04209578055,0.0,1.0
2025-03-18,44.2868,44.4,44.18,44.4,6743,44.2479116944653,44.3610122933754,44.1412054757055,44.3610122933754,6748.92624226045,0.0,1.0
2025-03-19,45.1247,45.41,44.9711,44.9711,4740,45.085075933218,45.3701254108598,44.9316108096085,44.9316108096085,4744.1658591598,0.0,1.0
2025-03-20,44.8744,45.295,44.74,44.74,2784,44.8349957220235,45.2552263925324,44.7007137388652,44.7007137388652,2786.44678310146,0.0,1.0
2025-03-21,44.7372,44.7372,44.1718,44.5,6276,44.6979161975494,44.6979161975494,44.1330126761378,44.4609244832254,6281.51580845716,0.0,1.0
2025-03-24,46.05,46.05,45.34,45.34,2835,46.0095634258995,46.0095634258995,45.3001868779649,45.3001868779649,2837.49160563672,0.0,1.0
2025-03-25,45.9379,46.085,45.81,46.05,5314,45.8975618610777,46.044532692347,45.7697741702596,46.0095634258995,5318.67033239983,0.0,1.0
2025-03-26,45.2408,45.603,45.046,45.603,3702,45.2010739856337,45.5629559372703,45.0064450398061,45.5629559372703,3705.25358873621,0.0,1.0
2025-03-27,44.74,44.9676,44.74,44.9676,2470,44.7007137388652,44.9281138829637,44.7007137388652,44.9281138829637,2472.17081690395,0.0,1.0
2025-03-28,43.6001,44.5,43.4421,44.5,4881,43.5618146867657,44.4609244832254,43.4039534268028,44.4609244832254,4885.28978028671,0.0,1.0
2025-03-31,43.94,43.94,42.852,42.852,28909,43.9014162200657,43.9014162200657,42.8143715944983,42.8143715944983,28934.4073465086,0.0,1.0
2025-04-01,43.89,43.949,42.98,43.56,51699,43.8514601251407,43.9104083171522,42.9422591975062,43.5217498986359,51744.4368676588,0.0,1.0
2025-04-02,44.6649,44.6649,44.3342,44.3342,5974,44.6256796842879,44.6256796842879,44.2952700724542,44.2952700724542,5979.25038873854,0.0,1.0
2025-04-03,41.425,41.88,41.33,41.615,5897,41.3886246453396,41.8432251091568,41.2937080649821,41.5784578060545,5902.18271549902,0.0,1.0
2025-04-04,39.6389,40.2,39.1,39.71,12038,39.6040930224297,40.1647003196777,39.0656662313284,39.675130589413,12048.5798760687,0.0,1.0
2025-04-07,39.49,40.42,37.67,38.22,12831,39.4553237717431,40.3845071373476,37.6369219164741,38.1864389606488,12842.2768225484,0.0,1.0
2025-04-08,38.6052,41.06,38.419,41.06,12308,38.5713007159508,41.0239451523873,38.3852642184502,41.0239451523873,12318.8171718437,0.0,1.0
2025-04-09,42.9158,43.06,38.5589,38.86,10148,42.8781155716225,43.0221889493862,38.5250413720503,38.8258769756885,10156.9188056442,0.0,1.0
2025-04-10,40.8685,42.08,40.01,42.08,15113,40.8326133088246,42.0430494888567,39.9748671589628,42.0430494888567,15126.2824112832,0.0,1.0
2025-04-11,41.7274,41.755,40.57,40.79,8377,41.6907591074458,41.7183348718444,40.5343754221225,40.7541822397924,8384.36232113538,0.0,1.0
2025-04-14,41.9032,42.76,41.69,42.76,13368,41.866404737202,42.7224523798363,41.6533919484419,42.7224523798363,13379.7487774785,0.0,1.0
2025-04-15,42.0443,42.16,41.8927,42.12,3889,42.0073808370803,42.1229792407367,41.8559139572678,42.0830143647967,3892.41793803217,0.0,1.0
2025-04-16,41.4913,42.1235,41.08,41.93,3706,41.4548664272101,42.0865112914414,41.0439275903572,41.8931812040818,3709.25710422916,0.0,1.0
2025-04-17,41.6617,41.88,41.6301,41.71,5295,41.6251167987144,41.8432251091568,41.5935445467218,41.6733743864119,5299.65363380826,0.0,1.0
2025-04-21,40.6227,40.9421,40.17,40.9421,5104,40.5870291461735,40.9061486805542,40.1347266627228,40.9061486805542,5108.48576901933,0.0,1.0
2025-04-22,41.7514,41.92,41.24,41.24,36801,41.7147380330098,41.8831899850968,41.2037870941172,41.2037870941172,36833.3434141223,0.0,1.0
2025-04-23,42.6269,43.77,42.4725,43.41,4090,42.589469255146,43.7315654973208,42.4352048340177,43.371881613861,4093.59459155351,0.0,1.0
2025-04-24,43.8162,43.83,42.69,42.69,5559,43.7777249290314,43.7915128112307,42.6525138469414,42.6525138469414,5563.88565634375,0.0,1.0
2025-04-25,43.8701,43.96,43.56,43.56,6760,43.8315775993606,43.9213986580357,43.5217498986359,43.5217498986359,6765.94118310554,0.0,1.0
2025-04-28,44.1233,44.29,43.6,44.18,12713,44.0845552640606,44.2511088845405,43.5617147745759,44.1412054757055,12724.173115506,0.0,1.0
2025-04-29,44.3915,44.4599,44.0362,44.04,8959,44.3525197572382,44.4208596950955,43.9975317467013,44.0013284099156,8966.87382536132,0.0,1.0
2025-04-30,44.43,44.43,43.25,43.77,4809,44.3909859503304,44.3909859503304,43.2120221101011,43.7315654973208,4813.2265014134,0.0,1.0
2025-05-01,44.53,45.1399,44.53,44.61,5059,44.4908981401803,45.1002625860752,44.4908981401803,44.5708278920603,5063.44621972352,0.0,1.0
2025-05-02,45.54,45.7791,45.05,45.15,7967,45.5000112576648,45.738901303596,45.0104415274001,45.11035371725,7974.00198310678,0.0,1.0
2025-05-05,45.72,46.1099,45.33,45.33,3834,45.6798531993947,46.0694108276196,45.2901956589799,45.2901956589799,3837.36960000394,0.0,1.0
2025-05-06,45.4835,45.89,45.4835,45.61,15022,45.4435608703996,45.8497039221396,45.4435608703996,45.5699497905597,15035.2024338183,0.0,1.0
2025-05-07,45.73,45.7899,45.6539,45.6539,3507,45.6898444183797,45.7496918200998,45.6138112419039,45.6138112419039,3510.08220845431,0.0,1.0
2025-05-08,46.3811,46.69,46.03,46.03,6763,46.3403726864927,46.6490014409391,45.9895809879295,45.9895809879295,6768.94381972526,0.0,1.0
2025-05-09,46.0304,46.4,45.9268,46.33,3495,45.9899806366889,46.3592560903743,45.8864716080044,46.2893175574793,3498.07166197543,0.0,1.0
2025-05-12,48.2451,48.2451,47.85,47.95,4515,48.2027359052956,48.2027359052956,47.8079828431985,47.9078950330485,4518.9681126807,0.0,1.0
2025-05-13,48.9975,49.12,48.8,48.9199,5367,48.9544752217266,49.0768676542928,48.757148646773,48.8769433624031,5371.71691268158,0.0,1.0
2025-05-14,48.5416,49.1,48.51,48.87,4852,48.4989755482007,49.0568852163228,48.4674032962081,48.8270871796679,4856.26429296274,0.0,1.0
2025-05-15,48.6561,48.7999,48.61,48.7999,3595,48.6133750055789,48.7570487345831,48.5673154860581,48.7570487345831,3598.15954929947,0.0,1.0
2025-05-16,49.1172,49.165,48.63,48.63,5715,49.074070112977,49.1218281397253,48.5872979240281,48.5872979240281,5720.02276056926,0.0,1.0
2025-05-19,49.1529,49.21,48.77,48.8968,4480,49.1097387647534,49.1667886251577,48.727174989818,48.8538636465477,4483.93735211729,0.0,1.0
2025-05-20,48.7248,49.11,48.62,48.89,3799,48.6820146800058,49.0668764353078,48.5773067050431,48.8470696176379,3802.33883944053,0.0,1.0
2025-05-21,47.597,48.2691,47.56,48.26,11373,47.5552050028781,48.2267148308596,47.5182374926337,48.2176228215833,11382.9954253638,0.0,1.0
2025-05-22,47.5425,47.582,47.3773,47.53,2460,47.5007528594099,47.5402181744006,47.3356979217778,47.4882638356787,2462.16202817154,0.0,1.0
2025-05-23,47.0596,47.21,46.42,46.42,7882,47.0182768946245,47.1685448281589,46.3792385283443,46.3792385283443,7888.92727888135,0.0,1.0
2025-05-27,48.12,48.120634,47.64,47.64,2983,48.0777457557934,48.078379199077,47.5981672445136,47.5981672445136,2985.6216788763,0.0,1.0
2025-05-28,47.6248,48.03,47.6248,48.03,7100,47.5829805916564,47.9878247849284,47.5829805916564,47.9878247849284,7106.24000000731,0.0,1.0
2025-05-29,47.4907,47.4907,47.285,47.35,1570,47.4489983450677,47.4489983450677,47.2434789705463,47.3084218939488,1571.37983098753,0.0,1.0
2025-05-30,47.4862,47.555,47.07,47.24,4658,47.4445022965244,47.5132418831412,47.0286677623689,47.1985184851138,4662.09379155409,0.0,1.0
2025-06-02,47.3845,47.4,46.8701,46.8701,5222,47.342891599447,47.3583779888737,46.8289432948589,46.8289432948589,5226.58947606171,0.0,1.0
2025-06-03,47.866,47.87,47.34,47.34,1911,47.8239687935745,47.8279652811685,47.2984306749638,47.2984306749638,1912.67952676253,0.0,1.0
2025-06-04,48.0066,48.17,47.85,48.04,29176,47.9644453325035,48.1277018507183,47.8079828431985,47.9978160039134,29201.6420056638,0.0,1.0
2025-06-05,47.9714,48.2815,47.46,47.86,16406,47.941277414167,48.2511826936905,47.4301985365523,47.8299473653475,16416.3082598093,0.01201172,1.0
2025-06-06,48.33,48.5474,48.18,48.5474,38358,48.2996522391819,48.5169157276321,48.1497464283837,48.5169157276321,38382.1011964992,0.0,1.0
2025-06-09,48.25,48.54,48.21,48.32,4854,48.2197024734228,48.5095203742994,48.1797275905433,48.289658518462,4857.04987767369,0.0,1.0
2025-06-10,48.0538,48.47,47.9101,48.47,3514,48.0236256728988,48.4395643292602,47.8800159061541,48.4395643292602,3516.20792545227,0.0,1.0
2025-06-11,47.8326,48.29,47.74,48.29,3068,47.802564570575,48.2596773563024,47.7100227167089,48.2596773563024,3069.92769359351,0.0,1.0
2025-06-12,47.8769,47.98,47.66,47.66,7221,47.8468367533641,47.9498720139861,47.6300729509499,47.6300729509499,7225.53711715733,0.0,1.0
2025-06-13,46.88,47.47,46.875,47.12,2910,46.8505627347992,47.4401922572722,46.8455658744393,47.0904120320764,2911.82841863009,0.0,1.0
2025-06-16,47.76,47.87,47.34,47.34,6138,47.7300101581487,47.8399410860674,47.3102738879137,47.3102738879137,6141.85664383211,0.0,1.0
2025-06-17,47.1226,47.7023,46.98,47.37,5135,47.0930103994635,47.672346389595,46.950499941998,47.3402550500734,5138.22643631117,0.0,1.0
2025-06-18,47.2084,47.6449,47.2084,47.26,3683,47.1787565232401,47.6149824326629,47.1787565232401,47.2303241221547,3685.31411196378,0.0,1.0
2025-06-20,47.2711,47.43,47.1,47.43,8136,47.2414171521537,47.4002173743926,47.0704245906366,47.4002173743926,8141.1120322936,0.0,1.0
2025-06-23,47.6699,47.6699,46.86,46.95,10670,47.6399667344626,47.6399667344626,46.8305752933595,46.9205187798384,10676.7042016436,0.0,1.0
2025-06-24,48.7068,48.83,48.25,48.37,5290,48.676215635907,48.7993382751759,48.2197024734228,48.3396271220614,5293.32382630692,0.0,1.0
2025-06-25,48.1595,48.48,48.12,48.4701,5795,48.1292593009079,48.4495580499801,48.0897841040644,48.4396642664674,5798.64112919634,0.0,1.0
2025-06-26,48.8326,48.8326,48.22,48.22,1555,48.8019366425631,48.8019366425631,48.1897213112632,48.1897213112632,1555.97704157037,0.0,1.0
2025-06-27,49.2372,49.45,48.85,48.85,4731,49.2062825828894,49.4189489598085,48.8193257166157,48.8193257166157,4733.97259399964,0.0,1.0
2025-06-30,49.26,49.36,49.125,49.36,14202,49.2290682661308,49.3290054733296,49.0941530364124,49.3290054733296,14210.9234369019,0.0,1.0
2025-07-01,49.6333,49.8334,49.2,49.2,4423,49.6021338606039,49.8021082122087,49.1691059418115,49.1691059418115,4425.77907065322,0.0,1.0
2025-07-02,49.8835,49.8835,49.46,49.78,25252,49.8521767530153,49.8521767530153,49.4289426805284,49.7487417435645,25267.8664011158,0.0,1.0
2025-07-03,50.308,50.42,50.26,50.28,3330,50.2764101975742,50.3883398696369,50.2284403381188,50.2484277795586,3332.09231410247,0.0,1.0
2025-07-07,50.1377,50.425,49.791,50.425,9930,50.1062171337147,50.3933367299968,49.7597348363564,50.3933367299968,9936.2392429542,0.0,1.0
2025-07-08,50.157,50.355,49.9801,49.9801,17013,50.125505014704,50.3233806849577,49.9487160951693,49.9487160951693,17023.6896515992,0.0,1.0
2025-07-09,50.4042,50.65,50.055,50.65,4758,50.3725497908995,50.6181954461941,50.0235690633612,50.6181954461941,4760.98955870857,0.0,1.0
2025-07-10,51.115,51.455,50.73,50.73,4944,51.0829034596686,51.4226899641445,50.6981452119532,50.6981452119532,4947.10642670348,0.0,1.0
2025-07-11,50.5583,50.99,50.47,50.99,6205,50.5265530271928,50.9579819506701,50.4383084732363,50.9579819506701,6208.89874144319,0.0,1.0
2025-07-14,50.7384,50.7384,50.71,50.71,1473,50.7065399373579,50.7065399373579,50.6781577705134,50.6781577705134,1473.925519121,0.0,1.0
2025-07-15,49.7497,51.07,49.71,51.07,4258,49.7184607697833,51.0379317164291,49.6787856985254,51.0379317164291,4260.67539743192,0.0,1.0
2025-07-16,49.8232,49.8232,49.615,49.7006,2156,49.7919146170744,49.7919146170744,49.5838453516865,49.6693916010487,2157.3546634249,0.0,1.0
2025-07-17,50.5061,50.5312,50.105,50.35,2057,50.4743858050351,50.4994700440419,50.0735376669606,50.3183838245977,2058.29245949212,0.0,1.0
2025-07-18,50.6434,50.66,50.51,50.52,3331,50.611599590519,50.628189166914,50.4782833561158,50.4882770768357,3333.09294242502,0.0,1.0
2025-07-21,50.54,50.8139,50.54,50.69,3058,50.5082645182754,50.781992528793,50.5082645182754,50.6581703290736,3059.92141036797,0.0,1.0
2025-07-22,51.669,51.669,51.0208,51.0208,3722,51.6365555875499,51.6365555875499,50.9887626104873,50.9887626104873,3724.33861654336,0.0,1.0
2025-07-23,52.1246,52.2599,51.99,52.0901,4885,52.0918695035477,52.2270845448877,51.9573540226581,52.0573911670641,4888.06935567284,0.0,1.0
2025-07-24,51.8591,52.2582,51.801828,52.21,6050,51.8265362184349,52.2253856123653,51.769300181128,52.1772158784955,6053.80135144742,0.0,1.0
2025-07-25,52.3662,52.4774,52.13,52.13,2984,52.33331779614,52.4444479705451,52.0972661127364,52.0972661127364,2985.87491449903,0.0,1.0
2025-07-28,52.4409,52.5376,52.33,52.36,5365,52.4079708899175,52.5046101692787,52.297140527134,52.3271216892937,5368.37095049842,0.0,1.0
2025-07-29,52.0147,52.34,51.9507,52.34,4576,51.9820385128362,52.3071342478539,51.918078700229,52.3071342478539,4578.87520400387,0.0,1.0
2025-07-30,51.7251,52.17,51.57,51.972,4975,51.6926203607885,52.1372409956159,51.5376177524231,51.9393653253623,4978.12590470263,0.0,1.0
2025-07-31,50.802,51.6,50.77,51.6,6353,50.7701000011363,51.5675989145828,50.7381200948327,51.5675989145828,6356.99173318108,0.0,1.0
2025-08-01,50.41,50.5501,49.64,50.15,8097,50.378346148917,50.5183581762025,49.6088296534862,50.1185094102001,8102.08752771402,0.0,1.0
2025-08-04,51.5572,51.5572,51.0,51.0,9194,51.5248257899017,51.5248257899017,50.9679756713899,50.9679756713899,9199.77679755498,0.0,1.0
2025-08-05,51.54,51.64,51.1692,51.1692,5869,51.5076365902635,51.6075737974623,51.1370694259703,51.1370694259703,5872.68762506528,0.0,1.0
2025-08-06,51.2801,51.64,51.1,51.64,2626,51.2478997887538,51.6075737974623,51.0679128785887,51.6075737974623,2627.64997502495,0.0,1.0
2025-08-07,50.6721,51.0899,50.34,51.0899,5514,50.6402815689851,51.0578192206617,50.3083901038778,51.0578192206617,5517.46457055886,0.0,1.0
2025-08-08,50.63,50.9093,50.63,50.9093,17278,50.5982080047544,50.8773326244606,50.5982080047544,50.8773326244606,17288.8561570758,0.0,1.0
2025-08-11,50.3764,50.6592,50.3764,50.52,7521,50.3447672472982,50.6273896692564,50.3447672472982,50.4882770768357,7525.72561392332,0.0,1.0
2025-08-12,51.8529,51.8529,50.6,50.6,3876,51.8203401115885,51.8203401115885,50.5682268425947,50.5682268425947,3878.43537821657,0.0,1.0
2025-08-13,52.6268,52.6268,51.6811,51.885,8991,52.5937541581001,52.5937541581001,51.648647989621,51.8524199550994,8996.64924807666,0.0,1.0
2025-08-14,51.8192,51.93,51.75,51.85,7104,51.7866612727625,51.8973916983388,51.717504725381,51.8174419325798,7108.46360341861,0.0,1.0
2025-08-15,51.9428,52.13,51.85,52.13,10329,51.9101836608603,52.0972661127364,51.8174419325798,52.0972661127364,10335.489943653,0.0,1.0
2025-08-18,52.1715,52.1715,51.93,51.93,37115,52.1387400537239,52.1387400537239,51.8973916983388,51.8973916983388,37138.3201915655,0.0,1.0
2025-08-19,52.2448,52.4999,52.105,52.4999,3811,52.2119940266006,52.4669338421648,52.0722818109367,52.4669338421648,3813.39453725061,0.0,1.0
2025-08-20,51.9254,51.97,51.7576,51.97,7787,51.8927945868077,51.9373665812183,51.7250999531281,51.9373665812183,7791.89274772249,0.0,1.0
2025-08-21,51.7982,51.805,51.595,51.74,15101,51.7656744592508,51.7724701893403,51.5626020542228,51.7075110046611,15110.4882988773,0.0,1.0
2025-08-22,53.1364,53.22,53.005,53.005,2492,53.1030341659852,53.1865816712034,52.971716675726,52.971716675726,2493.56577980281,0.0,1.0
2025-08-25,52.6946,53.02,52.6946,52.84,6434,52.6615115845809,52.9867072568058,52.6615115845809,52.8068202838479,6438.04262730789,0.0,1.0
2025-08-26,52.853,52.89,52.65,52.89,63166,52.8198121207838,52.8567888874473,52.6169395901702,52.8567888874473,63205.6886224013,0.0,1.0
2025-08-27,53.0042,53.1099,52.942,53.0699,2237,52.9709171780684,53.0765508060775,52.9087562351907,53.036575923198,2238.40555755172,0.0,1.0
2025-08-28,53.0798,53.0798,52.975,52.975,1609,53.0464697067107,53.0464697067107,52.9417355135663,52.9417355135663,1610.01097098825,0.0,1.0
2025-08-29,52.8585,53.17,52.68,53.17,3838,52.8253086671797,53.136613067604,52.6469207523298,53.136613067604,3840.41150195954,0.0,1.0
2025-09-02,52.9,53.1,52.57,52.74,13671,52.8667826081672,53.0666570225648,52.5369898244112,52.7068830766491,13679.5897976261,0.0,1.0
2025-09-03,52.9331,53.196,52.71,53.196,4045,52.89986182375,53.1625967414757,52.6769019144895,53.1625967414757,4047.54156472807,0.0,1.0
2025-09-04,53.3084,53.3084,52.9592,52.9592,2323,53.3084,53.3084,52.9592,52.9592,2323,0.03349487,1.0
2025-09-05,53.55,53.93,53.165,53.71,7087,53.55,53.93,53.165,53.71,7087,0.0,1.0
2025-09-08,53.711,53.7799,53.45,53.7,3673,53.711,53.7799,53.45,53.7,3673,0.0,1.0
2025-09-09,53.4632,53.47,53.25,53.47,3098,53.4632,53.47,53.25,53.47,3098,0.0,1.0
2025-09-10,53.281,53.56,53.11,53.56,3036,53.281,53.56,53.11,53.56,3036,0.0,1.0
2025-09-11,54.0282,54.09,53.7511,53.88,8162,54.0282,54.09,53.7511,53.88,8162,0.0,1.0
2025-09-12,53.51,53.97,53.51,53.97,8919,53.51,53.97,53.51,53.97,8919,0.0,1.0
2025-09-15,53.5593,53.7003,53.41,53.65,7093,53.5593,53.7003,53.41,53.65,7093,0.0,1.0
2025-09-16,53.1878,53.28,52.87,53.28,8148,53.1878,53.28,52.87,53.28,8148,0.0,1.0
2025-09-17,53.2386,53.92,52.76,53.53,1677,53.2386,53.92,52.76,53.53,1677,0.0,1.0
2025-09-18,53.5975,53.6819,53.49,53.65,5792,53.5975,53.6819,53.49,53.65,5792,0.0,1.0
2025-09-19,53.6866,53.6866,53.38,53.55,3512,53.6866,53.6866,53.38,53.55,3512,0.0,1.0
2025-09-22,53.77,53.77,53.25,53.53,6166,53.77,53.77,53.25,53.53,6166,0.0,1.0
2025-09-23,53.71,54.0351,53.6004,53.92,4180,53.71,54.0351,53.6004,53.92,4180,0.0,1.0
2025-09-24,53.2669,53.92,53.24,53.92,5826,53.2669,53.92,53.24,53.92,5826,0.0,1.0
2025-09-25,52.8411,52.89,52.695,52.695,3867,52.8411,52.89,52.695,52.695,3867,0.0,1.0
2025-09-26,53.3636,53.4,52.93,52.93,45217,53.3636,53.4,52.93,52.93,45217,0.0,1.0
2025-09-29,53.2422,53.79,53.075,53.78,7553,53.2422,53.79,53.075,53.78,7553,0.0,1.0
2025-09-30,52.33,53.0,52.33,53.0,14431,52.33,53.0,52.33,53.0,14431,0.0,1.0
2025-10-01,52.8209,52.988,52.7,52.86,11041,52.8209,52.988,52.7,52.86,11041,0.0,1.0
2025-10-02,53.1369,53.14,52.66,52.844,2519,53.1369,53.14,52.66,52.844,2519,0.0,1.0
2025-10-03,53.1555,53.52,53.1555,53.3,4235,53.1555,53.52,53.1555,53.3,4235,0.0,1.0
2025-10-06,53.5538,53.9,53.03,53.31,69076,53.5538,53.9,53.03,53.31,69076,0.0,1.0
2025-10-07,52.7951,53.81,52.605,53.81,4311,52.7951,53.81,52.605,53.81,4311,0.0,1.0
2025-10-08,53.0888,53.09,52.72,53.04,4354,53.0888,53.09,52.72,53.04,4354,0.0,1.0
2025-10-09,52.7002,53.1701,52.7002,53.1701,3876,52.7002,53.1701,52.7002,53.1701,3876,0.0,1.0
2025-10-10,51.4116,52.96,51.4116,52.85,4067,51.4116,52.96,51.4116,52.85,4067,0.0,1.0
2025-10-13,52.2125,52.2492,51.9351,52.08,3980,52.2125,52.2492,51.9351,52.08,3980,0.0,1.0
2025-10-14,52.7105,52.9392,51.62,51.62,8728,52.7105,52.9392,51.62,51.62,8728,0.0,1.0
2025-10-15,52.6202,53.17,52.495,53.15,4864,52.6202,53.17,52.495,53.15,4864,0.0,1.0
2025-10-16,52.0717,53.08,51.811,53.08,9502,52.0717,53.08,51.811,53.08,9502,0.0,1.0
2025-10-17,52.2961,52.38,52.0314,52.24,5368,52.2961,52.38,52.0314,52.24,5368,0.0,1.0
2025-10-20,53.05,53.19,52.41,52.41,10583,53.05,53.19,52.41,52.41,10583,0.0,1.0
2025-10-21,53.6181,53.75,52.85,52.85,6147,53.6181,53.75,52.85,52.85,6147,0.0,1.0
2025-10-22,53.0984,53.58,52.9228,53.43,16120,53.0984,53.58,52.9228,53.43,16120,0.0,1.0
2025-10-23,53.2944,53.388,53.0671,53.0671,2588,53.2944,53.388,53.0671,53.0671,2588,0.0,1.0
2025-10-24,53.7283,53.969,53.65,53.66,11052,53.7283,53.969,53.65,53.66,11052,0.0,1.0
2025-10-27,54.1403,54.1403,53.85,54.0,4986,54.1403,54.1403,53.85,54.0,4986,0.0,1.0
2025-10-28,53.53,54.07,53.53,54.02,3998,53.53,54.07,53.53,54.02,3998,0.0,1.0
2025-10-29,53.2158,53.8999,53.1155,53.43,3960,53.2158,53.8999,53.1155,53.43,3960,0.0,1.0
2025-10-30,52.9052,53.59,52.9052,52.99,11975,52.9052,53.59,52.9052,52.99,11975,0.0,1.0
2025-10-31,53.302,53.43,52.95,52.95,7703,53.302,53.43,52.95,52.95,7703,0.0,1.0
2025-11-03,53.3405,53.3405,52.9917,53.0024,3669,53.3405,53.3405,52.9917,53.0024,3669,0.0,1.0
2025-11-04,52.2476,52.4884,52.14,52.42,31145,52.2476,52.4884,52.14,52.42,31145,0.0,1.0
2025-11-05,52.7796,53.0183,52.385,52.385,10974,52.7796,53.0183,52.385,52.385,10974,0.0,1.0
2025-11-06,52.1858,52.45,51.86,52.34,25090,52.1858,52.45,51.86,52.34,25090,0.0,1.0
2025-11-07,52.886,52.9992,52.08,52.08,19862,52.886,52.9992,52.08,52.08,19862,0.0,1.0
2025-11-10,53.2792,53.46,52.805,53.46,8220,53.2792,53.46,52.805,53.46,8220,0.0,1.0
2025-11-11,53.3929,53.52,52.96,52.96,63478,53.3929,53.52,52.96,52.96,63478,0.0,1.0
2025-11-12,53.8308,54.11,53.8308,54.11,3304,53.8308,54.11,53.8308,54.11,3304,0.0,1.0
2025-11-13,52.9003,53.906,52.86,53.906,6381,52.9003,53.906,52.86,53.906,6381,0.0,1.0
2025-11-14,52.6663,52.93,52.6663,52.913,2965,52.6663,52.93,52.6663,52.913,2965,0.0,1.0
2025-11-17,51.335,52.39,51.335,52.38,2648,51.335,52.39,51.335,52.38,2648,0.0,1.0
2025-11-18,51.4294,51.67,50.9675,51.1,4859,51.4294,51.67,50.9675,51.1,4859,0.0,1.0
2025-11-19,51.163,51.209,51.005,51.1199,4403,51.163,51.209,51.005,51.1199,4403,0.0,1.0
2025-11-20,50.3585,51.745,50.343,51.745,3129,50.3585,51.745,50.343,51.745,3129,0.0,1.0
2025-11-21,51.57,51.83,50.84,50.96,2899,51.57,51.83,50.84,50.96,2899,0.0,1.0
2025-11-24,51.8623,52.1435,51.8623,51.97,4109,51.8623,52.1435,51.8623,51.97,4109,0.0,1.0
2025-11-25,53.0849,53.1,51.99,51.99,6260,53.0849,53.1,51.99,51.99,6260,0.0,1.0
2025-11-26,53.3815,53.61,53.16,53.16,7241,53.3815,53.61,53.16,53.16,7241,0.0,1.0